FUNDMANAGER.co.uk

Fraport AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	62.10000 +1.30	62.75	60.50	60.75	82,297
19 Oct 26	60.80000 +0.50	60.80	59.50	59.65	75,379
16 Oct 26	60.30000 +0.50	60.60	59.65	60.25	88,732
15 Oct 26	59.80000 +1.35	60.30	58.45	58.45	128,224
14 Oct 26	58.45000 +0.45	59.15	58.20	58.45	154,629
13 Oct 26	58.00000 +0.45	58.60	57.65	58.00	83,071
12 Oct 26	57.55000 +0.10	58.35	56.80	57.90	101,131
09 Oct 26	57.45000 +0.15	58.15	57.00	58.00	180,871
08 Oct 26	57.30000 -1.90	58.85	57.00	58.85	170,480
07 Oct 26	59.20000 -1.60	60.55	59.10	60.40	104,252
06 Oct 26	60.80000 -0.70	61.00	59.45	60.80	173,687
05 Oct 26	61.50000 -0.40	61.90	61.10	61.75	76,747
02 Oct 26	61.90000 +0.85	62.60	60.95	61.10	119,039
01 Oct 26	61.05000 -0.95	62.15	60.85	61.00	98,798
30 Sep 26	62.00000 +0.00	63.30	61.60	62.40	369,622
29 Sep 26	62.00000 +0.10	62.35	60.90	61.70	135,048
28 Sep 26	61.90000 -0.65	63.05	61.70	62.80	117,825
25 Sep 26	62.55000 +1.00	63.25	61.30	61.90	171,685
24 Sep 26	61.55000 -0.90	62.50	61.00	61.30	125,840
23 Sep 26	62.45000 -1.30	63.60	61.80	63.30	111,611
22 Sep 26	63.75000 +3.15	64.35	60.75	60.90	140,190
21 Sep 26	60.60000 -0.20	61.35	59.75	61.15	120,495
18 Sep 26	60.80000 +0.25	61.15	60.05	60.50	503,221
17 Sep 26	60.55000 +0.50	60.95	59.85	60.40	115,510
16 Sep 26	60.05000 +0.05	60.50	59.00	59.80	86,147
15 Sep 26	60.00000 -0.05	60.80	59.60	60.10	84,518
14 Sep 26	60.05000 -0.10	60.80	59.45	60.20	155,363
11 Sep 26	60.15000 +1.05	61.00	58.30	58.30	131,497
10 Sep 26	59.10000 -1.40	60.55	58.55	60.30	448,347
09 Sep 26	60.50000 -1.40	61.45	59.90	61.00	106,375
08 Sep 26	61.90000 +0.65	62.25	60.55	61.00	137,675
07 Sep 26	61.25000 -1.20	62.35	61.25	62.10	72,458
04 Sep 26	62.45000 +0.50	63.15	61.90	61.90	106,746
03 Sep 26	61.95000 -0.25	62.60	61.80	62.20	102,681
02 Sep 26	62.20000 -0.20	63.05	61.40	61.80	141,788
01 Sep 26	62.40000 -0.95	63.25	62.15	63.25	167,019
31 Aug 26	63.35000 -0.40	63.65	62.85	63.45	155,191
28 Aug 26	63.75000 -0.95	64.60	62.50	64.00	200,824
27 Aug 26	64.70000 -0.95	65.65	64.45	65.45	111,403
26 Aug 26	65.65000 +1.30	66.05	64.65	64.65	94,985
25 Aug 26	64.35000 +1.20	64.80	63.25	63.55	92,336
24 Aug 26	63.15000 +0.15	63.60	62.50	62.70	101,750
21 Aug 26	63.00000 +0.40	63.25	62.65	62.85	78,251
20 Aug 26	62.60000 -0.85	64.05	62.35	63.40	93,764
19 Aug 26	63.45000 +0.65	63.50	62.55	62.80	104,535
18 Aug 26	62.80000 -1.30	64.05	62.80	63.85	174,170
17 Aug 26	64.10000 -1.45	65.65	63.85	65.55	103,200
14 Aug 26	65.55000 -1.40	67.25	65.45	67.05	133,992
13 Aug 26	66.95000 +0.10	67.45	66.60	66.85	82,018
12 Aug 26	66.85000 +0.50	67.40	66.45	66.45	158,441
11 Aug 26	66.35000 -0.25	67.15	65.85	66.40	154,607
10 Aug 26	66.60000 -0.30	67.20	66.35	67.05	160,765
07 Aug 26	66.90000 -0.15	67.25	65.80	66.70	160,831
06 Aug 26	67.05000 -0.55	67.10	64.50	66.20	177,532
05 Aug 26	67.60000 +0.20	68.45	67.60	67.95	111,937
04 Aug 26	67.40000 -1.20	69.25	67.15	69.25	107,477
03 Aug 26	68.60000 +0.95	69.90	67.85	68.50	103,852
31 Jul 26	67.65000 -0.35	68.60	67.65	67.80	122,452
30 Jul 26	68.00000 +0.70	69.70	67.50	67.55	141,214
29 Jul 26	67.30000 -0.90	68.60	67.15	68.55	85,300
28 Jul 26	68.20000 +1.30	68.20	66.95	66.95	90,071
27 Jul 26	66.90000 +0.90	68.40	66.90	67.10	104,755
24 Jul 26	66.00000 +0.55	66.25	65.15	65.35	118,371
23 Jul 26	65.45000 -0.70	65.80	64.70	65.75	131,116
22 Jul 26	66.15000 +0.05	66.85	65.40	65.80	92,582
21 Jul 26	66.10000 -0.80	66.55	65.10	65.85	117,858
20 Jul 26	66.90000 -0.70	68.50	66.55	67.00	84,013
17 Jul 26	67.60000 -0.60	68.35	67.20	68.00	77,884
16 Jul 26	68.20000 -0.30	68.55	67.00	68.50	67,121
15 Jul 26	68.50000 +0.20	68.50	66.95	68.00	97,386
14 Jul 26	68.30000 -2.30	68.50	66.80	68.15	221,122
13 Jul 26	70.60000 +1.25	71.85	68.90	69.30	107,505
10 Jul 26	69.35000 -0.30	70.50	68.40	69.90	94,409
09 Jul 26	69.65000 -0.60	71.35	69.25	71.00	109,521
08 Jul 26	70.25000 -5.35	74.20	70.20	73.90	175,710
07 Jul 26	75.60000 -0.05	76.50	74.80	76.10	81,433
06 Jul 26	75.65000 +0.10	76.55	75.35	75.50	71,130
03 Jul 26	75.55000 +0.90	75.90	74.55	75.10	79,386
02 Jul 26	74.65000 +2.25	74.65	72.65	72.85	113,730
01 Jul 26	72.40000 -0.45	73.65	71.70	73.65	143,778
30 Jun 26	72.85000 -0.10	74.25	72.80	73.40	234,307
29 Jun 26	72.95000 -0.70	73.75	72.40	73.75	115,298
26 Jun 26	73.65000 -0.50	74.55	73.20	74.25	88,518
25 Jun 26	74.15000 +0.35	75.05	73.50	73.95	151,258
24 Jun 26	73.80000 +2.60	73.80	71.00	71.20	105,194
23 Jun 26	71.20000 -0.60	72.20	70.40	70.90	97,512
22 Jun 26	71.80000 +0.00	71.95	70.80	71.30	71,034
19 Jun 26	71.80000 -1.95	74.10	71.75	73.00	226,262
18 Jun 26	73.75000 +1.55	74.20	72.05	73.00	141,475
17 Jun 26	72.20000 -0.95	73.30	72.20	72.50	180,812
16 Jun 26	73.15000 -0.15	73.65	72.15	72.75	128,974
15 Jun 26	73.30000 +2.85	74.30	72.30	72.30	246,023
12 Jun 26	70.45000 +3.90	71.50	69.25	70.00	169,873
11 Jun 26	66.55000 -0.35	67.10	65.65	66.25	89,728
10 Jun 26	66.90000 -0.30	68.45	66.65	66.90	109,457
09 Jun 26	67.20000 +0.15	68.55	66.50	66.75	178,430
08 Jun 26	67.05000 -1.05	68.25	66.85	67.20	89,359
05 Jun 26	68.10000 +0.25	68.75	67.65	67.65	85,818
04 Jun 26	67.85000 +0.20	69.35	67.60	68.15	79,722
03 Jun 26	67.65000 -1.30	68.95	67.60	67.80	150,011
02 Jun 26	68.95000 +0.10	70.25	68.75	69.65	76,736
01 Jun 26	68.85000 -3.20	71.75	68.85	71.75	122,380
29 May 26	72.05000 +0.75	73.00	71.55	71.70	156,984
28 May 26	71.30000 +0.35	71.95	70.45	70.75	169,532
27 May 26	70.95000 +1.80	72.10	69.10	69.15	209,434
26 May 26	69.15000 -1.10	70.65	68.95	70.00	112,387
25 May 26	70.25000 +2.40	71.40	69.00	69.20	102,752
22 May 26	67.85000 +0.80	68.30	66.75	67.75	156,590
21 May 26	67.05000 -0.10	68.65	66.40	66.60	226,959
20 May 26	67.15000 +1.95	67.50	64.50	64.55	175,041
19 May 26	65.20000 +0.70	66.00	64.25	65.00	148,219
18 May 26	64.50000 -0.10	65.45	62.45	64.05	209,811
15 May 26	64.60000 -3.15	69.00	64.35	69.00	318,323
14 May 26	67.75000 +0.65	68.90	67.65	67.75	72,085
13 May 26	67.10000 -2.25	68.70	67.10	68.70	104,569
12 May 26	69.35000 -0.25	70.00	68.60	68.90	119,653
11 May 26	69.60000 +0.20	69.95	69.15	69.55	128,457
08 May 26	69.40000 -1.85	70.80	69.40	70.70	123,002
07 May 26	71.25000 +0.60	73.10	70.40	71.05	156,728
06 May 26	70.65000 +3.20	73.70	68.35	68.40	259,193
05 May 26	67.45000 -1.65	69.00	66.80	68.00	165,295
04 May 26	69.10000 -0.65	70.70	68.55	70.60	177,938
30 Apr 26	69.75000 +1.70	69.95	67.55	67.75	173,226
29 Apr 26	68.05000 -3.00	69.85	67.65	69.85	189,627
28 Apr 26	71.05000 +0.80	71.05	70.05	70.20	92,252
27 Apr 26	70.25000 -0.55	71.95	70.25	70.55	135,878
24 Apr 26	70.80000 -1.05	71.75	70.50	71.50	82,954
23 Apr 26	71.85000 -0.10	72.00	70.05	71.95	73,175
22 Apr 26	71.95000 -0.80	73.15	71.40	72.75	178,520
21 Apr 26	72.75000 -2.40	75.95	72.70	75.55	137,794
20 Apr 26	75.15000 -3.00	77.35	75.05	76.65	100,710
17 Apr 26	78.15000 +5.05	78.15	72.20	73.00	219,485
16 Apr 26	73.10000 -2.70	75.65	72.70	75.65	127,944
15 Apr 26	75.80000 -0.90	78.10	74.65	76.85	105,888
14 Apr 26	76.70000 +0.55	77.20	75.60	76.60	72,524
13 Apr 26	76.15000 -3.55	79.40	75.25	78.65	150,921
10 Apr 26	79.70000 -0.35	81.05	79.35	80.30	74,794
09 Apr 26	80.05000 -1.00	81.45	79.65	80.50	151,975
08 Apr 26	81.05000 +5.35	81.20	79.60	81.20	115,417
07 Apr 26	75.70000 -0.85	77.05	75.50	76.90	83,257
02 Apr 26	76.55000 -0.55	76.60	74.65	75.50	95,286
01 Apr 26	77.10000 +2.90	77.20	76.15	76.55	120,728
31 Mar 26	74.20000 -0.25	75.50	73.25	73.25	382,618
30 Mar 26	74.45000 +0.05	75.15	73.95	74.20	75,866
27 Mar 26	74.40000 -1.20	75.85	74.10	75.75	100,816
26 Mar 26	75.60000 +0.10	76.15	75.00	75.00	117,777
25 Mar 26	75.50000 +1.00	76.65	75.15	75.60	131,585
24 Mar 26	74.50000 +0.20	74.90	73.20	74.55	100,233
23 Mar 26	74.30000 +0.75	76.20	70.15	71.30	184,283
20 Mar 26	73.55000 -1.20	76.25	72.75	75.00	333,570
19 Mar 26	74.75000 -2.30	77.75	74.30	77.55	128,323
18 Mar 26	77.05000 +1.20	77.70	75.40	76.95	126,420
17 Mar 26	75.85000 +4.20	76.55	72.35	72.50	203,831
16 Mar 26	71.65000 +1.50	71.65	68.50	69.90	142,999
13 Mar 26	70.15000 -3.15	73.00	69.55	72.25	236,026
12 Mar 26	73.30000 -1.00	74.15	72.00	73.95	149,483
11 Mar 26	74.30000 -1.50	75.30	73.60	75.00	147,157
10 Mar 26	75.80000 +1.80	76.25	74.95	75.90	109,921
09 Mar 26	74.00000 -2.55	75.05	73.50	75.00	143,656
06 Mar 26	76.55000 +0.00	77.40	75.50	76.60	116,246
05 Mar 26	76.55000 -1.55	79.15	76.55	77.75	98,101
04 Mar 26	78.10000 +0.85	78.65	76.25	76.85	150,422
03 Mar 26	77.25000 -2.80	79.50	75.55	79.45	216,055
02 Mar 26	80.05000 -3.20	82.00	79.50	81.45	181,218
27 Feb 26	83.25000 -0.30	84.45	83.00	83.65	129,220
26 Feb 26	83.55000 +0.15	84.10	82.95	83.15	71,043
25 Feb 26	83.40000 -1.60	85.60	83.10	84.40	107,969
24 Feb 26	85.00000 +0.60	85.00	83.55	84.85	108,621
23 Feb 26	84.40000 +1.40	84.40	82.75	83.00	83,775
20 Feb 26	83.00000 -0.20	83.60	82.35	83.60	104,630
19 Feb 26	83.20000 -0.90	84.65	82.85	84.00	97,084
18 Feb 26	84.10000 -1.50	86.95	83.50	86.00	85,793
17 Feb 26	85.60000 +1.45	85.80	83.05	84.35	107,319
16 Feb 26	84.15000 +0.00	85.00	83.80	84.50	105,190
13 Feb 26	84.15000 +2.90	84.30	81.20	81.40	184,560
12 Feb 26	81.25000 +0.05	81.85	80.05	81.20	100,685
11 Feb 26	81.20000 +1.15	81.75	79.15	80.05	85,470
10 Feb 26	80.05000 -2.10	82.25	79.90	82.25	108,755
09 Feb 26	82.15000 -0.75	83.05	82.10	82.80	67,314
06 Feb 26	82.90000 +2.05	83.10	80.60	80.85	134,543
05 Feb 26	80.85000 +2.20	81.90	79.10	79.10	162,165
04 Feb 26	78.65000 +0.10	79.80	78.45	79.10	48,832
03 Feb 26	78.55000 +0.40	79.00	77.95	78.50	124,494
02 Feb 26	78.15000 +0.05	79.00	77.60	78.00	74,955
30 Jan 26	78.10000 +1.20	80.20	78.10	79.45	229,256
29 Jan 26	76.90000 +0.65	77.75	76.05	76.45	221,772
28 Jan 26	76.25000 -0.70	77.10	75.30	76.75	104,069
27 Jan 26	76.95000 +0.65	77.00	75.65	76.00	87,243
26 Jan 26	76.30000 +0.30	77.35	75.25	76.30	92,165
23 Jan 26	76.00000 -0.60	76.15	74.95	75.75	98,590
22 Jan 26	76.60000 +1.75	77.85	75.55	75.70	157,937
21 Jan 26	74.85000 -1.00	76.30	74.40	76.20	95,691
20 Jan 26	75.85000 +1.20	76.55	73.95	74.10	169,733
19 Jan 26	74.65000 +0.20	74.95	73.75	74.95	88,347
16 Jan 26	74.45000 +0.45	74.75	73.75	74.20	103,546
15 Jan 26	74.00000 +1.95	74.10	72.20	72.40	126,530
14 Jan 26	72.05000 +1.25	72.05	70.80	70.80	140,080
13 Jan 26	70.80000 -2.90	74.00	70.80	74.00	156,452
12 Jan 26	73.70000 -0.45	74.75	73.45	74.75	121,342
09 Jan 26	74.15000 -0.80	75.20	73.15	75.20	96,723
08 Jan 26	74.95000 +1.40	75.50	73.55	73.75	115,984
07 Jan 26	73.55000 +1.30	74.75	72.35	72.50	109,368
06 Jan 26	72.25000 +0.60	72.90	71.50	71.90	105,200
05 Jan 26	71.65000 +1.35	71.65	70.25	70.50	107,626
02 Jan 26	70.30000 +0.35	71.20	69.75	70.00	85,138
30 Dec 25	69.95000 +0.30	69.95	69.30	69.45	52,077
29 Dec 25	69.65000 +0.65	69.65	68.80	68.80	66,338
23 Dec 25	69.00000 +0.10	69.15	68.55	68.95	69,474
22 Dec 25	68.90000 +0.65	69.10	68.20	68.35	80,404
19 Dec 25	68.25000 +0.05	69.00	67.55	68.75	344,735
18 Dec 25	68.20000 +0.35	68.75	67.65	67.80	269,569
17 Dec 25	67.85000 +0.05	68.00	67.20	67.70	151,600
16 Dec 25	67.80000 -0.70	69.15	67.70	68.30	211,312
15 Dec 25	68.50000 -1.00	69.40	67.95	69.30	166,958
12 Dec 25	69.50000 -1.35	72.10	69.25	71.25	193,074
11 Dec 25	70.85000 +2.60	70.90	68.55	68.55	155,348
10 Dec 25	68.25000 -4.00	72.35	66.75	71.30	258,425
09 Dec 25	72.25000 -0.60	73.05	72.20	72.75	42,828
08 Dec 25	72.85000 +1.05	72.85	71.80	71.80	84,909
05 Dec 25	71.80000 -0.10	72.65	71.55	71.90	63,271
04 Dec 25	71.90000 -0.10	72.80	71.65	72.00	68,970
03 Dec 25	72.00000 +0.85	73.10	71.40	73.10	89,742
02 Dec 25	71.15000 -0.35	71.80	70.30	71.40	107,371
01 Dec 25	71.50000 -0.85	72.65	71.35	72.65	205,847
28 Nov 25	72.35000 +0.55	72.75	71.35	71.80	73,283
27 Nov 25	71.80000 +0.30	71.95	71.25	71.45	54,830
26 Nov 25	71.50000 -0.45	72.00	70.95	71.50	119,330
25 Nov 25	71.95000 -0.05	72.30	71.10	72.00	74,634
24 Nov 25	72.00000 +1.00	72.00	71.00	71.05	202,095
21 Nov 25	71.00000 -0.20	71.70	70.40	70.70	150,510
20 Nov 25	71.20000 +0.40	71.50	70.20	71.50	67,444
19 Nov 25	70.80000 -0.80	71.90	68.50	69.00	164,987
18 Nov 25	71.60000 -4.75	72.60	70.50	71.00	248,958
17 Nov 25	76.35000 -0.95	77.20	75.75	77.20	68,790
14 Nov 25	77.30000 -0.20	79.30	77.00	77.70	91,843
13 Nov 25	77.50000 +2.10	78.00	75.30	75.50	128,898
12 Nov 25	75.40000 -1.00	77.65	74.85	77.50	187,620
11 Nov 25	76.40000 +4.65	81.35	76.15	76.75	724,619
10 Nov 25	71.75000 -0.25	73.10	70.75	72.30	175,932
07 Nov 25	72.00000 -0.65	72.85	71.75	72.80	88,496
06 Nov 25	72.65000 -2.25	74.80	72.40	74.80	102,461
05 Nov 25	74.90000 -0.10	75.25	74.40	74.90	44,245
04 Nov 25	75.00000 -0.55	75.15	74.25	74.80	76,578
03 Nov 25	75.55000 +1.35	75.55	74.15	74.25	84,055
31 Oct 25	74.20000 +0.30	74.20	73.35	73.95	109,512
30 Oct 25	73.90000 +1.55	73.90	72.85	72.85	82,969
29 Oct 25	72.35000 -1.00	73.70	72.35	73.05	100,982
28 Oct 25	73.35000 +0.00	73.65	72.10	73.30	165,684
27 Oct 25	73.35000 -1.10	74.50	73.35	74.45	153,161
24 Oct 25	74.45000 -0.65	75.60	73.10	75.45	119,931
23 Oct 25	75.10000 +0.80	75.10	73.95	74.20	192,222
22 Oct 25	74.30000 +0.75	74.80	73.25	73.40	168,896
21 Oct 25	73.55000 -2.45	76.30	73.50	75.95	161,403
20 Oct 25	76.00000 -1.50	76.90	75.15	75.25	182,286
17 Oct 25	77.50000 -0.70	78.25	76.80	77.35	106,340
16 Oct 25	78.20000 +1.40	78.20	76.20	76.95	97,137
15 Oct 25	76.80000 +0.30	77.40	76.35	76.60	63,783
14 Oct 25	76.50000 +0.65	76.50	74.50	74.70	80,270
13 Oct 25	75.85000 -0.25	76.60	75.55	76.15	52,215
10 Oct 25	76.10000 +0.10	77.35	76.10	76.70	47,172
09 Oct 25	76.00000 +0.85	76.60	75.25	75.25	78,839
08 Oct 25	75.15000 +0.95	75.35	73.75	74.40	89,226
07 Oct 25	74.20000 +0.45	74.30	73.20	73.75	98,453
06 Oct 25	73.75000 +0.00	74.25	73.00	73.50	73,898
03 Oct 25	73.75000 +0.95	74.00	72.95	73.05	121,290
02 Oct 25	72.80000 -1.20	74.25	71.65	74.00	106,792
01 Oct 25	74.00000 +0.45	74.20	73.15	73.50	73,151
30 Sep 25	73.55000 -0.20	73.95	72.65	73.65	235,579
29 Sep 25	73.75000 +0.40	73.75	72.95	73.60	85,385
26 Sep 25	73.35000 -0.30	73.90	72.40	73.80	61,874
25 Sep 25	73.65000 +0.25	74.00	73.10	73.25	58,537
24 Sep 25	73.40000 -0.40	74.05	73.20	73.75	77,612
23 Sep 25	73.80000 +0.20	74.40	73.50	73.95	54,041
22 Sep 25	73.60000 -1.30	75.00	73.45	74.65	81,473
19 Sep 25	74.90000 +0.70	75.55	73.90	74.50	454,629
18 Sep 25	74.20000 +0.35	74.40	73.20	73.85	104,135
17 Sep 25	73.85000 -0.20	74.40	73.45	74.15	65,372
16 Sep 25	74.05000 -0.80	75.05	73.95	75.00	86,162
15 Sep 25	74.85000 +0.40	75.15	74.45	74.80	104,546
12 Sep 25	74.45000 +0.40	74.75	73.85	74.20	74,290
11 Sep 25	74.05000 +1.30	74.70	72.60	72.75	75,937
10 Sep 25	72.75000 -0.70	73.65	72.35	73.65	91,278
09 Sep 25	73.45000 +1.00	74.25	72.70	72.90	208,184
08 Sep 25	72.45000 +0.85	73.00	71.75	71.85	123,236
05 Sep 25	71.60000 +0.05	72.35	71.50	71.60	91,285
04 Sep 25	71.55000 +0.40	72.70	70.75	71.40	107,559
03 Sep 25	71.15000 -0.15	71.90	70.65	71.70	99,792
02 Sep 25	71.30000 -1.30	72.50	70.95	72.50	91,455
01 Sep 25	72.60000 -0.55	73.15	72.25	73.15	93,557
29 Aug 25	73.15000 -0.60	73.85	72.45	73.70	143,130
28 Aug 25	73.75000 -0.45	74.60	73.75	74.45	63,922
27 Aug 25	74.20000 -0.45	75.45	73.85	74.80	45,410
26 Aug 25	74.65000 -0.95	75.30	74.15	74.90	98,382
25 Aug 25	75.60000 -0.60	76.10	75.20	75.85	52,812
22 Aug 25	76.20000 -0.10	76.90	75.85	76.25	54,578
21 Aug 25	76.30000 -0.20	76.45	75.65	76.40	88,173
20 Aug 25	76.50000 -1.10	77.50	76.15	77.50	66,527
19 Aug 25	77.60000 +0.20	78.00	77.15	77.35	58,759
18 Aug 25	77.40000 -0.90	78.40	77.15	78.15	77,959
15 Aug 25	78.30000 +0.00	78.75	77.95	78.35	59,628
14 Aug 25	78.30000 +1.95	78.65	76.45	76.50	121,333
13 Aug 25	76.35000 +0.30	76.90	75.90	76.90	111,950
12 Aug 25	76.05000 -0.55	76.70	75.40	76.60	136,599
11 Aug 25	76.60000 +0.85	76.60	74.95	75.70	149,726
08 Aug 25	75.75000 +0.95	75.75	73.05	73.10	200,279
07 Aug 25	74.80000 +3.70	74.80	71.55	71.80	285,236
06 Aug 25	71.10000 +3.05	71.10	68.50	68.60	181,675
05 Aug 25	68.05000 +3.40	69.50	67.00	69.50	316,060
04 Aug 25	64.65000 -0.15	65.70	64.65	65.15	141,491
01 Aug 25	64.80000 -0.55	65.50	64.75	65.00	74,677
31 Jul 25	65.35000 -0.95	66.50	64.80	66.45	148,685
30 Jul 25	66.30000 -0.30	66.95	65.60	66.10	84,801
29 Jul 25	66.60000 +0.60	66.65	66.00	66.10	119,923
28 Jul 25	66.00000 -0.10	66.75	65.65	66.40	117,874
25 Jul 25	66.10000 +0.70	66.15	64.20	64.50	92,644
24 Jul 25	65.40000 -0.15	66.00	65.20	66.00	65,116
23 Jul 25	65.55000 -0.25	66.50	65.55	66.45	64,396
22 Jul 25	65.80000 -0.75	66.55	65.40	66.10	74,319
21 Jul 25	66.55000 +0.70	67.10	66.00	66.00	100,052
18 Jul 25	65.85000 -0.10	66.50	65.30	66.40	109,441
17 Jul 25	65.95000 +1.55	65.95	64.60	64.95	91,168
16 Jul 25	64.40000 +0.25	64.90	64.00	64.00	58,626
15 Jul 25	64.15000 -0.45	65.05	64.15	65.00	57,341
14 Jul 25	64.60000 +0.35	64.85	63.65	63.65	72,163
11 Jul 25	64.25000 +0.35	64.70	63.15	63.25	89,487
10 Jul 25	63.90000 -0.70	64.60	63.40	64.60	73,010
09 Jul 25	64.60000 +0.80	64.75	63.00	63.70	118,906
08 Jul 25	63.80000 -0.85	64.70	63.75	64.65	100,257
07 Jul 25	64.65000 +0.55	64.65	63.90	64.00	52,102
04 Jul 25	64.10000 -0.25	64.35	63.70	64.20	39,697
03 Jul 25	64.35000 -0.50	65.00	63.70	64.95	47,595
02 Jul 25	64.85000 +0.20	65.05	64.15	64.65	108,596
01 Jul 25	64.65000 +0.70	64.65	63.75	64.45	117,540
30 Jun 25	63.95000 +0.20	64.05	63.45	64.00	118,255
27 Jun 25	63.75000 +2.30	63.80	61.45	61.80	136,889
26 Jun 25	61.45000 +0.00	61.95	61.00	61.65	93,961
25 Jun 25	61.45000 +0.25	61.65	60.60	61.25	98,509
24 Jun 25	61.20000 +2.10	61.40	60.40	60.60	143,048
23 Jun 25	59.10000 -0.10	59.35	58.45	58.75	89,590
20 Jun 25	59.20000 +0.40	59.80	58.80	58.80	218,173
19 Jun 25	58.80000 -1.40	59.95	58.50	59.70	90,449
18 Jun 25	60.20000 -0.70	61.00	59.50	60.55	173,962
17 Jun 25	60.90000 -0.35	61.00	60.45	60.70	88,755
16 Jun 25	61.25000 +1.00	61.45	60.25	60.40	82,863
13 Jun 25	60.25000 -2.15	61.05	59.35	61.00	147,517
12 Jun 25	62.40000 -1.10	63.05	61.85	62.95	83,061
11 Jun 25	63.50000 +0.15	64.00	62.90	63.05	69,355
10 Jun 25	63.35000 -0.45	64.30	63.35	63.85	67,415
09 Jun 25	63.80000 -0.10	64.15	63.40	63.80	85,495
06 Jun 25	63.90000 +1.05	64.80	63.60	63.75	183,193
05 Jun 25	62.85000 -0.05	63.40	62.50	62.95	161,024
04 Jun 25	62.90000 +1.70	62.95	61.40	61.40	187,662
03 Jun 25	61.20000 +0.50	61.70	60.70	60.80	154,106
02 Jun 25	60.70000 -0.40	61.05	59.90	60.95	124,956
30 May 25	61.10000 +0.75	62.10	60.70	61.00	204,320
29 May 25	60.35000 +0.25	60.65	59.85	60.20	93,724
28 May 25	60.10000 +0.65	60.30	59.25	59.25	70,054
27 May 25	59.45000 +0.10	59.85	59.35	59.60	109,659
26 May 25	59.35000 +0.75	59.45	59.00	59.20	50,805
23 May 25	58.60000 -0.60	59.75	58.00	59.25	125,964
22 May 25	59.20000 +0.15	59.30	58.55	59.15	71,064
21 May 25	59.05000 -0.40	60.00	58.85	59.80	115,503
20 May 25	59.45000 +0.90	59.75	58.40	58.40	274,896
19 May 25	58.55000 +0.40	59.20	57.80	58.25	217,485
16 May 25	58.15000 +0.00	58.55	57.20	58.55	175,780
15 May 25	58.15000 +0.65	58.15	57.35	57.45	328,120
14 May 25	57.50000 +0.00	58.05	56.85	57.50	176,236
13 May 25	57.50000 -2.25	59.80	56.85	58.45	328,923
12 May 25	59.75000 +0.45	60.60	59.35	59.80	137,208
09 May 25	59.30000 +0.00	59.75	58.50	58.55	131,036
08 May 25	59.30000 -0.30	60.00	59.10	59.95	66,967
07 May 25	59.60000 +0.15	60.20	58.95	59.45	132,655
06 May 25	59.45000 +0.20	59.80	58.50	59.80	90,365
05 May 25	59.25000 +0.35	59.55	59.10	59.15	75,980
02 May 25	58.90000 +0.65	59.70	58.75	59.00	132,110
30 Apr 25	58.25000 -1.10	60.10	57.90	59.70	233,944
29 Apr 25	59.35000 -0.15	60.35	59.15	59.65	134,689
28 Apr 25	59.50000 -2.15	60.30	58.85	59.80	203,470
25 Apr 25	61.65000 +1.00	61.75	60.25	60.60	107,816
24 Apr 25	60.65000 -0.10	60.80	60.20	60.60	67,824
23 Apr 25	60.75000 +0.55	60.95	59.85	60.75	170,489
22 Apr 25	60.20000 +0.90	60.20	59.15	59.30	110,091
17 Apr 25	59.30000 +0.20	59.30	58.50	59.05	106,824
16 Apr 25	59.10000 -0.05	59.65	58.35	59.40	118,947
15 Apr 25	59.15000 +0.85	59.80	58.40	58.60	137,114
14 Apr 25	58.30000 +1.65	58.50	57.10	57.70	145,176
11 Apr 25	56.65000 +0.60	57.15	55.85	56.90	154,571
10 Apr 25	56.05000 +2.20	58.00	56.05	57.70	212,838
09 Apr 25	53.85000 -0.90	54.85	53.50	53.90	181,542
08 Apr 25	54.75000 +1.60	55.30	52.90	54.00	194,302
07 Apr 25	53.15000 -1.35	55.75	51.20	51.90	335,309
04 Apr 25	54.50000 -1.05	56.40	53.90	55.55	280,014
03 Apr 25	55.55000 -1.45	56.80	55.00	56.80	248,631
02 Apr 25	57.00000 -1.05	58.25	56.80	57.60	230,881
01 Apr 25	58.05000 +0.20	59.15	57.80	57.80	152,152
31 Mar 25	57.85000 -0.50	58.30	57.40	58.00	224,169
28 Mar 25	58.35000 +0.25	58.80	57.40	58.20	122,377
27 Mar 25	58.10000 -0.20	58.40	57.40	57.75	112,248
26 Mar 25	58.30000 +0.40	58.70	57.55	58.20	114,708
25 Mar 25	57.90000 -0.05	58.95	57.65	58.40	161,978
24 Mar 25	57.95000 -0.95	59.95	57.85	59.10	248,595
21 Mar 25	58.90000 +0.80	59.30	57.45	58.30	401,089
20 Mar 25	58.10000 +1.50	58.30	56.30	56.70	196,117
19 Mar 25	56.60000 -0.75	57.10	56.15	56.30	226,889
18 Mar 25	57.35000 +1.20	57.85	53.60	54.00	419,679
17 Mar 25	56.15000 +0.30	56.45	55.45	55.65	164,882
14 Mar 25	55.85000 +1.25	55.95	54.35	54.35	319,912
13 Mar 25	54.60000 -0.25	55.15	53.70	54.00	189,126
12 Mar 25	54.85000 +0.00	55.35	54.30	55.10	207,251
11 Mar 25	54.85000 -0.75	55.75	54.60	55.55	162,898
10 Mar 25	55.60000 -0.30	56.00	54.10	55.65	183,546
07 Mar 25	55.90000 -0.30	56.00	54.80	55.85	187,456
06 Mar 25	56.20000 -1.00	59.00	56.00	58.00	360,474
05 Mar 25	57.20000 +2.05	57.70	56.40	57.00	369,944
04 Mar 25	55.15000 -1.15	56.15	54.65	56.10	206,616
03 Mar 25	56.30000 +0.80	56.70	54.80	55.40	193,129
28 Feb 25	55.50000 -0.85	56.40	55.15	56.00	179,643
27 Feb 25	56.35000 -0.20	56.90	55.70	56.10	136,596
26 Feb 25	56.55000 +0.55	57.00	55.60	56.45	168,025
25 Feb 25	56.00000 +0.30	56.55	55.25	55.30	154,191
24 Feb 25	55.70000 +1.30	56.30	54.95	55.40	129,602
21 Feb 25	54.40000 +0.50	55.00	54.00	54.15	159,564
20 Feb 25	53.90000 -1.45	55.65	53.40	55.60	194,995
19 Feb 25	55.35000 -1.70	57.20	55.30	57.05	240,017
18 Feb 25	57.05000 -0.80	58.00	57.05	57.65	273,323
17 Feb 25	57.85000 -0.40	58.20	57.45	58.10	96,897
14 Feb 25	58.25000 +0.75	58.60	57.45	58.00	213,848
13 Feb 25	57.50000 -0.05	58.55	57.25	57.45	167,614
12 Feb 25	57.55000 -0.25	58.65	57.05	57.85	148,131
11 Feb 25	57.80000 -0.70	58.55	57.00	58.50	127,797
10 Feb 25	58.50000 +0.70	59.50	57.75	58.15	325,376
07 Feb 25	57.80000 +0.90	58.05	56.65	57.05	318,230
06 Feb 25	56.90000 +0.05	57.25	56.30	57.00	275,362
05 Feb 25	56.85000 +0.65	56.90	55.90	56.30	104,125
04 Feb 25	56.20000 -0.40	56.90	55.45	56.15	129,050
03 Feb 25	56.60000 -0.90	57.05	56.00	56.00	151,354
31 Jan 25	57.50000 +0.85	57.70	56.75	56.75	154,688
30 Jan 25	56.65000 +0.90	57.65	56.00	56.00	164,684
29 Jan 25	55.75000 -0.75	56.60	55.60	56.45	97,290
28 Jan 25	56.50000 +0.15	56.75	56.05	56.35	80,645
27 Jan 25	56.35000 +0.45	56.60	55.40	55.45	113,026
24 Jan 25	55.90000 +0.45	56.50	55.60	55.70	169,873
23 Jan 25	55.45000 +0.55	55.80	55.05	55.25	122,587
22 Jan 25	54.90000 -0.25	56.00	54.60	55.30	135,602
21 Jan 25	55.15000 +0.00	55.60	54.75	55.15	97,039
20 Jan 25	55.15000 -0.05	55.65	54.80	55.10	72,294
17 Jan 25	55.20000 +0.70	55.95	54.65	54.85	176,882
16 Jan 25	54.50000 -1.50	55.95	53.75	55.75	206,382
15 Jan 25	56.00000 +0.20	56.30	55.65	56.00	65,942
14 Jan 25	55.80000 +0.90	56.25	54.90	55.00	165,991
13 Jan 25	54.90000 -1.65	56.20	54.50	56.20	307,727
10 Jan 25	56.55000 -0.60	57.40	56.25	57.30	118,542
09 Jan 25	57.15000 -0.45	58.05	57.00	57.25	175,081
08 Jan 25	57.60000 -0.75	58.80	56.60	58.60	203,359
07 Jan 25	58.35000 -0.20	58.85	57.40	58.00	261,941
06 Jan 25	58.55000 -0.75	60.20	57.95	59.60	179,628
03 Jan 25	59.30000 -0.40	60.15	58.70	60.00	131,160
02 Jan 25	59.70000 +1.20	59.75	58.55	58.55	144,967
30 Dec 24	58.50000 -0.40	59.50	58.50	58.80	111,976
27 Dec 24	58.90000 +0.10	59.30	58.35	58.50	89,205
23 Dec 24	58.80000 +0.50	58.80	57.75	57.90	147,283
20 Dec 24	58.30000 +3.25	59.45	56.80	57.20	852,913
19 Dec 24	55.05000 +2.25	55.25	52.05	52.15	335,088
18 Dec 24	52.80000 +0.25	53.10	52.25	52.35	96,219
17 Dec 24	52.55000 -1.10	53.45	52.55	53.35	178,752
16 Dec 24	53.65000 +0.20	53.65	52.90	53.20	117,098
13 Dec 24	53.45000 +0.25	53.85	53.00	53.25	139,453
12 Dec 24	53.20000 +1.45	54.10	50.75	51.15	302,298
11 Dec 24	51.75000 -0.70	52.35	51.10	52.20	232,005
10 Dec 24	52.45000 -1.05	53.60	52.30	53.45	182,714
09 Dec 24	53.50000 -0.50	54.15	53.40	54.00	102,723
06 Dec 24	54.00000 +0.45	54.40	53.60	53.60	173,141
05 Dec 24	53.55000 +0.90	54.25	52.80	52.80	273,670
04 Dec 24	52.65000 +0.95	52.80	51.80	51.90	192,790
03 Dec 24	51.70000 +0.00	51.85	51.25	51.75	108,940
02 Dec 24	51.70000 -0.25	52.05	51.45	51.75	165,399
29 Nov 24	51.95000 -0.30	52.55	51.55	52.20	230,685
28 Nov 24	52.25000 +0.75	52.55	51.50	51.65	133,964
27 Nov 24	51.50000 -0.20	51.65	50.95	51.60	74,752
26 Nov 24	51.70000 -0.90	52.60	51.45	52.40	136,066
25 Nov 24	52.60000 +2.50	52.90	50.05	50.20	471,335
22 Nov 24	50.10000 +0.46	50.25	49.42	49.92	166,937
21 Nov 24	49.64000 -0.36	50.30	48.98	50.00	156,081
20 Nov 24	50.00000 +0.66	50.40	49.56	49.58	127,415
19 Nov 24	49.34000 -0.18	49.70	48.18	49.46	172,494
18 Nov 24	49.52000 -0.53	50.25	49.10	50.25	102,937
15 Nov 24	50.05000 +0.45	50.75	49.18	49.50	147,959
14 Nov 24	49.60000 +0.88	49.86	48.74	48.74	139,994
13 Nov 24	48.72000 -0.70	49.38	48.42	49.20	134,140
12 Nov 24	49.42000 -0.56	50.50	48.96	49.60	143,441
11 Nov 24	49.98000 +1.12	50.45	49.24	49.28	187,954
08 Nov 24	48.86000 +1.04	49.50	48.40	48.44	157,361
07 Nov 24	47.82000 -0.76	48.50	47.82	48.42	130,824
06 Nov 24	48.58000 -0.48	49.34	46.82	48.90	317,413
05 Nov 24	49.06000 -1.14	50.10	47.40	49.68	259,743
04 Nov 24	50.20000 +0.42	50.50	49.50	49.78	229,457
01 Nov 24	49.78000 +0.08	50.05	49.38	49.88	112,852
31 Oct 24	49.70000 +0.02	50.00	49.38	49.38	181,172
30 Oct 24	49.68000 -0.26	50.30	48.82	49.66	158,110
29 Oct 24	49.94000 -0.66	51.30	49.88	50.75	145,674
28 Oct 24	50.60000 +1.66	50.80	49.10	49.10	200,092
25 Oct 24	48.94000 +0.28	49.24	48.26	48.72	133,629
24 Oct 24	48.66000 +0.66	49.66	48.12	48.12	104,042
23 Oct 24	48.00000 -0.72	48.84	47.98	48.70	73,903
22 Oct 24	48.72000 +0.22	48.74	48.06	48.46	112,415
21 Oct 24	48.50000 -0.52	49.58	48.50	49.02	104,989
18 Oct 24	49.02000 +0.38	49.28	48.26	48.48	111,011
17 Oct 24	48.64000 -0.14	49.08	48.14	48.80	131,444
16 Oct 24	48.78000 -0.46	49.06	48.50	49.06	93,834
15 Oct 24	49.24000 +0.94	49.60	48.42	48.50	128,285
14 Oct 24	48.30000 -0.42	48.80	47.84	48.38	140,276
11 Oct 24	48.72000 +0.02	48.94	48.30	48.70	94,026
10 Oct 24	48.70000 -0.02	48.90	48.00	48.88	120,120
09 Oct 24	48.72000 +0.22	48.84	48.46	48.70	87,939
08 Oct 24	48.50000 -0.14	48.60	47.78	47.82	121,948
07 Oct 24	48.64000 +0.58	48.96	47.80	48.26	171,538
04 Oct 24	48.06000 +0.46	48.46	47.58	47.58	172,157
03 Oct 24	47.60000 -0.14	47.90	46.98	47.78	117,680
02 Oct 24	47.74000 -1.32	48.84	47.00	48.84	243,950
01 Oct 24	49.06000 -0.99	50.45	48.48	50.20	236,472
30 Sep 24	50.05000 -0.50	50.45	49.74	50.35	173,505
27 Sep 24	50.55000 -0.15	51.05	49.10	49.12	207,917
26 Sep 24	50.70000 +2.20	50.70	49.08	49.08	255,997
25 Sep 24	48.50000 +0.02	48.82	48.14	48.38	135,468
24 Sep 24	48.48000 +0.48	49.54	48.48	48.52	137,169
23 Sep 24	48.00000 +0.26	48.34	47.72	47.88	99,823
20 Sep 24	47.74000 -1.54	48.92	47.58	48.84	450,186
19 Sep 24	49.28000 +0.30	49.92	49.08	49.18	141,907
18 Sep 24	48.98000 +0.08	49.04	48.64	48.70	70,721
17 Sep 24	48.90000 +1.66	49.08	47.28	47.34	162,884
16 Sep 24	47.24000 -0.24	47.56	47.18	47.48	38,474
13 Sep 24	47.48000 +0.58	47.70	46.70	46.86	91,568
12 Sep 24	46.90000 -0.30	47.96	46.62	47.46	87,783
11 Sep 24	47.20000 -0.06	47.40	46.62	47.18	84,022
10 Sep 24	47.26000 +0.52	47.28	46.56	46.56	65,385
09 Sep 24	46.74000 +0.56	46.84	45.92	46.40	66,241
06 Sep 24	46.18000 -0.26	46.98	46.02	46.54	74,713
05 Sep 24	46.44000 +1.12	46.78	44.92	44.92	110,291
04 Sep 24	45.32000 +0.22	45.32	44.58	44.58	80,831
03 Sep 24	45.10000 -0.20	45.50	44.94	45.12	78,035
02 Sep 24	45.30000 -0.42	45.72	44.84	45.50	90,379
30 Aug 24	45.72000 +0.22	46.06	45.36	45.68	133,683
29 Aug 24	45.50000 -0.04	46.00	45.30	45.40	29,772
28 Aug 24	45.54000 -0.28	45.86	45.28	45.86	48,627
27 Aug 24	45.82000 +0.80	45.92	44.98	45.20	88,084
26 Aug 24	45.02000 -0.32	45.58	45.02	45.44	51,211
23 Aug 24	45.34000 +0.88	45.40	44.56	44.66	50,145
22 Aug 24	44.46000 -0.22	45.10	44.24	44.74	95,086
21 Aug 24	44.68000 +0.66	44.80	43.92	44.00	66,564
20 Aug 24	44.02000 -0.90	45.16	43.88	45.16	108,026
19 Aug 24	44.92000 +0.28	45.30	44.60	44.82	94,204
16 Aug 24	44.64000 -0.34	45.18	44.56	45.18	66,445
15 Aug 24	44.98000 +0.24	45.44	44.66	45.10	88,739
14 Aug 24	44.74000 -0.08	45.42	44.10	45.10	86,215
13 Aug 24	44.82000 +0.58	44.92	43.76	44.02	58,830
12 Aug 24	44.24000 -0.26	44.70	44.02	44.68	80,203
09 Aug 24	44.50000 +0.42	44.56	43.60	44.14	104,962
08 Aug 24	44.08000 -0.54	44.40	43.02	44.20	209,678
07 Aug 24	44.62000 -1.38	46.00	44.62	46.00	230,151
06 Aug 24	46.00000 +0.98	46.58	44.00	45.02	190,038
05 Aug 24	45.02000 -0.94	45.18	42.90	44.00	319,502
02 Aug 24	45.96000 +0.46	46.00	44.68	45.10	223,914
01 Aug 24	45.50000 -1.48	46.90	45.50	46.90	106,958
31 Jul 24	46.98000 -0.42	47.84	46.78	47.06	108,252
30 Jul 24	47.40000 +0.54	47.40	46.40	46.90	69,483
29 Jul 24	46.86000 -0.04	47.40	46.50	47.20	61,368
26 Jul 24	46.90000 +0.42	47.08	46.36	46.36	55,019
25 Jul 24	46.48000 +0.34	46.48	45.40	45.70	90,582
24 Jul 24	46.14000 -0.04	46.78	45.80	46.00	83,797
23 Jul 24	46.18000 -0.66	47.06	45.80	47.06	98,664
22 Jul 24	46.84000 +0.06	47.06	45.70	46.88	118,324
19 Jul 24	46.78000 -0.72	47.12	46.12	47.10	162,374
18 Jul 24	47.50000 +0.40	47.50	46.72	47.16	136,154
17 Jul 24	47.10000 +0.70	47.14	46.48	46.80	114,170
16 Jul 24	46.40000 -0.22	46.82	45.76	46.42	116,510
15 Jul 24	46.62000 -0.40	47.14	46.42	46.96	69,391
12 Jul 24	47.02000 -0.02	47.62	46.52	47.20	126,663
11 Jul 24	47.04000 -0.52	47.60	46.00	46.84	202,571
10 Jul 24	47.56000 +0.12	48.34	47.50	47.54	121,159
09 Jul 24	47.44000 -0.46	48.40	46.80	47.70	148,695
08 Jul 24	47.90000 -0.36	48.40	47.68	48.14	103,899
05 Jul 24	48.26000 -0.44	49.36	48.04	48.90	98,351
04 Jul 24	48.70000 -0.12	49.38	48.58	49.08	73,178
03 Jul 24	48.82000 +1.46	49.26	47.42	47.60	138,661
02 Jul 24	47.36000 -0.58	47.82	46.82	47.82	178,626
01 Jul 24	47.94000 -0.26	49.48	47.94	49.18	90,882
28 Jun 24	48.20000 -0.14	49.00	48.20	48.60	106,072
27 Jun 24	48.34000 -0.32	49.22	48.32	48.50	69,067
26 Jun 24	48.66000 -1.34	50.60	48.66	50.45	106,311
25 Jun 24	50.00000 -0.10	50.40	49.56	49.96	63,084
24 Jun 24	50.10000 +1.06	50.40	49.06	49.22	100,416
21 Jun 24	49.04000 -0.92	49.82	48.96	49.82	301,794
20 Jun 24	49.96000 +0.02	50.30	49.14	49.96	197,221
19 Jun 24	49.94000 -0.61	50.80	49.82	50.35	79,246
18 Jun 24	50.55000 +1.13	51.00	49.68	50.00	190,720
17 Jun 24	49.42000 +0.00	50.20	48.60	49.54	93,728
14 Jun 24	49.42000 -1.33	50.95	49.10	50.80	196,803
13 Jun 24	50.75000 -2.65	53.35	50.35	53.35	210,755
12 Jun 24	53.40000 +1.85	53.65	51.40	51.40	155,458
11 Jun 24	51.55000 -1.30	52.95	51.10	52.85	149,394
10 Jun 24	52.85000 -1.10	53.65	52.60	53.50	160,762
07 Jun 24	53.95000 +0.00	54.50	53.65	53.70	167,610
06 Jun 24	53.95000 +0.20	54.70	53.80	54.00	132,001
05 Jun 24	53.75000 -0.05	54.65	53.45	53.90	111,056
04 Jun 24	53.80000 +0.10	53.80	52.50	53.55	135,614
03 Jun 24	53.70000 +0.60	54.10	52.75	53.35	143,825
31 May 24	53.10000 +0.45	53.10	51.90	52.50	294,267
30 May 24	52.65000 +1.45	53.00	51.10	51.20	177,572
29 May 24	51.20000 +0.05	51.80	50.65	50.95	102,796
28 May 24	51.15000 -1.20	53.00	51.15	52.45	149,813
27 May 24	52.35000 +1.80	52.35	50.40	50.45	113,363
24 May 24	50.55000 -0.60	50.90	49.72	50.65	74,740
23 May 24	51.15000 -0.10	51.85	50.80	51.35	78,994
22 May 24	51.25000 -1.15	52.30	50.65	52.10	158,919
21 May 24	52.40000 -0.40	52.85	51.55	52.80	217,412
20 May 24	52.80000 +0.10	52.85	52.40	52.55	88,668
17 May 24	52.70000 +0.15	53.30	52.55	52.65	170,137
16 May 24	52.55000 +0.75	53.05	51.70	51.90	314,474
15 May 24	51.80000 +1.20	52.05	50.70	52.00	323,816
14 May 24	50.60000 +2.66	50.70	47.38	47.78	374,446
13 May 24	47.94000 +0.80	48.14	47.28	47.28	149,308
10 May 24	47.14000 -1.30	48.98	47.14	48.54	167,843
09 May 24	48.44000 -0.10	48.64	48.14	48.42	109,990
08 May 24	48.54000 +0.50	48.72	48.10	48.10	92,247
07 May 24	48.04000 +0.08	48.42	47.86	48.14	73,281
06 May 24	47.96000 +0.04	48.06	47.48	48.00	69,348
03 May 24	47.92000 -0.04	49.00	47.88	48.24	117,832
02 May 24	47.96000 +0.88	48.20	47.16	47.30	169,198
30 Apr 24	47.08000 -0.42	47.62	46.58	47.54	378,447
29 Apr 24	47.50000 +0.02	47.70	47.20	47.70	169,220
26 Apr 24	47.48000 +0.68	47.80	47.00	47.02	225,698
25 Apr 24	46.80000 +0.10	47.66	46.38	46.88	147,417
24 Apr 24	46.70000 +0.12	47.20	46.08	46.46	210,196
23 Apr 24	46.58000 +1.04	46.58	45.04	45.86	258,821
22 Apr 24	45.54000 +0.14	45.80	45.34	45.78	178,969
19 Apr 24	45.40000 -0.72	45.68	45.18	45.60	140,076
18 Apr 24	46.12000 +0.72	46.30	45.62	45.62	135,973
17 Apr 24	45.40000 +0.92	46.04	44.62	44.62	183,900
16 Apr 24	44.48000 -0.30	45.22	44.30	44.38	216,280
15 Apr 24	44.78000 +0.00	46.20	44.78	45.00	212,929
12 Apr 24	44.78000 -0.72	46.38	44.66	46.20	198,968
11 Apr 24	45.50000 -2.28	47.52	45.24	47.52	331,384
10 Apr 24	47.78000 -0.70	48.74	47.30	48.54	167,191
09 Apr 24	48.48000 -0.22	49.08	47.72	48.30	173,119
08 Apr 24	48.70000 +0.38	49.02	48.16	48.16	103,205
05 Apr 24	48.32000 -0.38	48.42	47.70	48.28	122,853
04 Apr 24	48.70000 +0.12	48.94	48.32	48.74	90,219
03 Apr 24	48.58000 +1.26	48.58	47.24	47.36	152,676
02 Apr 24	47.32000 -1.54	48.80	47.32	48.58	170,557
28 Mar 24	48.86000 +0.05	49.20	48.53	49.05	237,379
27 Mar 24	48.81000 -0.45	49.05	48.18	48.93	237,482
26 Mar 24	49.26000 +1.08	49.90	48.20	48.20	311,263
25 Mar 24	48.18000 -0.22	48.46	47.91	48.46	143,835
22 Mar 24	48.40000 +0.05	48.70	47.89	48.40	154,346
21 Mar 24	48.35000 +0.21	48.87	48.16	48.57	263,529
20 Mar 24	48.14000 -0.30	48.47	46.87	48.19	305,910
19 Mar 24	48.44000 -3.14	49.81	48.00	49.00	661,082
18 Mar 24	51.58000 -0.92	52.74	51.40	52.56	175,285
15 Mar 24	52.50000 -0.76	54.06	52.48	53.60	254,564
14 Mar 24	53.26000 +0.78	54.20	52.62	53.70	177,089
13 Mar 24	52.48000 -0.22	53.06	52.04	52.82	109,311
12 Mar 24	52.70000 +1.04	53.14	51.70	51.76	124,566
11 Mar 24	51.66000 -0.20	51.94	51.34	51.34	88,766
08 Mar 24	51.86000 +0.82	51.86	50.82	51.04	101,044
07 Mar 24	51.04000 +1.00	51.66	49.70	49.88	119,164
06 Mar 24	50.04000 -0.74	50.74	49.88	50.32	102,091
05 Mar 24	50.78000 +0.72	50.98	49.71	49.99	138,955
04 Mar 24	50.06000 -0.52	50.92	49.93	50.58	119,550
01 Mar 24	50.58000 -0.82	51.82	50.02	51.82	185,181
29 Feb 24	51.40000 -0.90	52.48	51.40	52.34	158,276
28 Feb 24	52.30000 -0.36	52.80	51.66	52.80	117,027
27 Feb 24	52.66000 -0.30	53.40	52.58	53.00	79,945
26 Feb 24	52.96000 -0.46	54.00	52.80	53.32	79,553
23 Feb 24	53.42000 +0.78	53.56	52.56	52.70	126,331
22 Feb 24	52.64000 +0.70	53.04	51.92	52.48	111,196
21 Feb 24	51.94000 +0.54	52.12	51.30	51.42	107,140
20 Feb 24	51.40000 +0.58	51.54	50.40	50.68	165,859
19 Feb 24	50.82000 -0.24	51.24	50.48	50.84	94,934
16 Feb 24	51.06000 -0.94	52.38	50.36	52.36	167,161
15 Feb 24	52.00000 +0.32	52.58	51.96	52.28	100,897
14 Feb 24	51.68000 +0.38	52.06	51.24	51.30	87,894
13 Feb 24	51.30000 -1.06	52.34	50.68	52.22	130,433
12 Feb 24	52.36000 +0.20	53.26	52.12	52.58	99,504
09 Feb 24	52.16000 -0.64	52.84	52.02	52.80	98,993
08 Feb 24	52.80000 -1.64	54.22	51.76	54.00	235,081
07 Feb 24	54.44000 -1.44	55.56	54.14	55.48	84,919
06 Feb 24	55.88000 +1.26	55.92	54.24	54.84	87,971
05 Feb 24	54.62000 -0.14	55.40	54.38	54.86	77,933
02 Feb 24	54.76000 +0.16	55.80	54.64	55.08	122,521
01 Feb 24	54.60000 -0.18	55.14	53.98	54.58	104,257
31 Jan 24	54.78000 +0.24	54.96	54.24	54.50	104,016
30 Jan 24	54.54000 -0.36	55.54	54.36	55.00	107,421
29 Jan 24	54.90000 +0.04	55.20	54.52	54.98	41,243
26 Jan 24	54.86000 +0.36	55.42	53.84	54.34	73,454
25 Jan 24	54.50000 +1.48	54.66	52.66	52.90	149,091
24 Jan 24	53.02000 +0.92	53.48	52.54	52.90	66,660
23 Jan 24	52.10000 -0.48	52.76	51.62	52.74	135,591
22 Jan 24	52.58000 +1.00	53.26	52.08	52.10	162,461
19 Jan 24	51.58000 -0.98	52.98	51.28	52.92	93,397
18 Jan 24	52.56000 +0.00	53.22	52.26	52.84	129,710
17 Jan 24	52.56000 -1.14	53.30	51.92	53.16	179,836
16 Jan 24	53.70000 -0.72	53.94	53.14	53.90	87,982
15 Jan 24	54.42000 +0.08	55.00	54.18	54.70	72,475
12 Jan 24	54.34000 +0.48	55.06	53.70	54.38	93,710
11 Jan 24	53.86000 -1.62	55.48	53.68	54.44	129,323
10 Jan 24	55.48000 -0.04	55.72	55.22	55.30	62,079
09 Jan 24	55.52000 +0.84	55.52	54.70	54.92	133,656
08 Jan 24	54.68000 +1.04	54.92	53.18	53.38	90,603
05 Jan 24	53.64000 +0.36	53.78	52.36	52.96	104,755
04 Jan 24	53.28000 +0.16	53.60	52.70	53.28	70,947
03 Jan 24	53.12000 -1.64	54.50	52.66	54.50	149,912
02 Jan 24	54.76000 +0.00	55.34	54.48	54.70	66,580
29 Dec 23	54.76000 -0.34	55.40	54.64	55.00	43,997
28 Dec 23	55.10000 -0.22	55.42	54.78	55.28	56,841
27 Dec 23	55.32000 +0.26	55.78	54.92	55.28	79,573
22 Dec 23	55.06000 -0.70	56.00	54.76	55.56	112,271
21 Dec 23	55.76000 +0.10	55.88	54.72	55.00	107,782
20 Dec 23	55.66000 -0.66	56.40	55.28	56.22	135,939
19 Dec 23	56.32000 +0.18	56.32	55.52	56.08	95,093
18 Dec 23	56.14000 -0.54	56.80	55.74	56.18	98,143
15 Dec 23	56.68000 -0.12	57.60	56.26	57.44	176,256
14 Dec 23	56.80000 +1.86	57.22	56.16	56.50	207,505
13 Dec 23	54.94000 -0.20	56.28	54.76	55.32	144,089
12 Dec 23	55.14000 -0.64	56.52	54.96	55.66	133,574
11 Dec 23	55.78000 -0.38	56.38	55.70	56.08	113,221
08 Dec 23	56.16000 +0.92	56.72	55.20	55.20	135,920
07 Dec 23	55.24000 -0.56	55.92	55.10	55.80	141,555
06 Dec 23	55.80000 +0.58	55.86	54.84	55.42	148,757
05 Dec 23	55.22000 +0.84	55.28	54.24	54.38	121,915
04 Dec 23	54.38000 +0.54	55.06	53.96	54.32	159,548
01 Dec 23	53.84000 +1.48	53.84	52.30	52.30	97,911
30 Nov 23	52.36000 -0.40	53.02	52.08	53.00	144,087
29 Nov 23	52.76000 +0.20	53.58	52.50	52.50	120,164
28 Nov 23	52.56000 +0.56	52.82	51.70	52.48	130,884
27 Nov 23	52.00000 +0.00	52.30	51.54	52.00	63,511
24 Nov 23	52.00000 +0.20	52.12	51.62	51.80	87,089
23 Nov 23	51.80000 -0.52	52.38	51.32	52.38	62,135
22 Nov 23	52.32000 +0.86	52.50	51.58	51.84	73,215
21 Nov 23	51.46000 -0.36	52.22	51.18	51.70	94,137
20 Nov 23	51.82000 -0.08	52.54	51.56	51.82	89,493
17 Nov 23	51.90000 +0.38	52.30	51.62	51.64	71,328
16 Nov 23	51.52000 -0.66	52.60	51.34	51.64	86,805
15 Nov 23	52.18000 +0.60	52.60	51.48	51.48	168,017
14 Nov 23	51.58000 +1.46	51.70	49.60	49.90	105,069
13 Nov 23	50.12000 -0.04	50.42	49.30	50.00	180,386
10 Nov 23	50.16000 +0.08	50.26	49.36	49.93	121,422
09 Nov 23	50.08000 +0.26	50.30	49.56	49.86	81,294
08 Nov 23	49.82000 +1.21	50.50	48.50	48.55	243,653
07 Nov 23	48.61000 -1.06	52.06	47.60	51.44	406,503
06 Nov 23	49.67000 -0.77	50.92	49.61	50.14	141,097
03 Nov 23	50.44000 +0.51	50.98	49.93	50.44	171,196
02 Nov 23	49.93000 +3.27	49.96	46.98	47.00	286,099
01 Nov 23	46.66000 -0.07	47.46	46.33	46.96	137,686
31 Oct 23	46.73000 +0.58	47.20	46.31	46.37	119,070
30 Oct 23	46.15000 +0.15	46.53	45.91	46.13	93,354
27 Oct 23	46.00000 +0.71	46.22	44.75	45.02	115,980
26 Oct 23	45.29000 -0.19	46.04	44.24	44.55	109,404
25 Oct 23	45.48000 -0.89	46.13	45.13	45.78	114,216
24 Oct 23	46.37000 +1.03	46.69	45.19	45.19	190,720
23 Oct 23	45.34000 +0.70	45.45	44.32	44.80	109,844
20 Oct 23	44.64000 -0.35	45.00	44.32	44.47	109,413
19 Oct 23	44.99000 -0.92	46.42	44.84	46.42	127,470
18 Oct 23	45.91000 -1.20	46.96	45.52	46.83	111,138
17 Oct 23	47.11000 +0.42	47.25	46.39	46.74	161,631
16 Oct 23	46.69000 -0.21	47.26	46.08	46.90	84,615
13 Oct 23	46.90000 -1.55	48.11	46.26	47.41	178,404
12 Oct 23	48.45000 -0.40	49.53	48.32	49.02	60,131
11 Oct 23	48.85000 +0.20	49.03	47.95	48.19	89,352
10 Oct 23	48.65000 +2.04	48.78	47.10	47.10	137,255
09 Oct 23	46.61000 -1.57	47.80	46.32	47.77	157,973
06 Oct 23	48.18000 -0.13	49.12	47.41	48.39	154,584
05 Oct 23	48.31000 +1.11	48.51	46.80	47.00	161,196
04 Oct 23	47.20000 +0.63	47.33	45.75	46.27	174,829
03 Oct 23	46.57000 -2.35	48.80	46.36	48.76	189,157
02 Oct 23	48.92000 -1.32	51.12	48.51	50.38	124,864
29 Sep 23	50.24000 +0.75	50.48	49.60	50.00	203,348
28 Sep 23	49.49000 +0.26	49.74	48.75	49.25	168,653
27 Sep 23	49.23000 +0.79	49.31	47.91	48.33	122,749
26 Sep 23	48.44000 -1.74	49.95	48.20	49.95	173,583
25 Sep 23	50.18000 -1.60	51.82	49.78	51.52	86,463
22 Sep 23	51.78000 -0.56	52.72	51.54	51.78	108,351
21 Sep 23	52.34000 -0.34	52.52	51.04	51.60	131,371
20 Sep 23	52.68000 +2.81	53.64	50.10	50.10	256,998
19 Sep 23	49.87000 -0.35	50.46	49.07	50.06	112,872
18 Sep 23	50.22000 -2.06	52.50	50.02	52.10	102,959
15 Sep 23	52.28000 +0.42	52.68	51.78	52.22	182,820
14 Sep 23	51.86000 +0.26	51.96	49.92	51.46	153,198
13 Sep 23	51.60000 -1.18	52.48	51.02	52.48	119,712
12 Sep 23	52.78000 +0.74	52.86	51.98	51.98	91,201
11 Sep 23	52.04000 +1.04	52.10	51.14	51.14	98,867
08 Sep 23	51.00000 +0.06	51.00	50.28	50.86	67,034
07 Sep 23	50.94000 +0.54	50.96	49.81	50.00	122,648
06 Sep 23	50.40000 -0.14	50.84	50.12	50.12	108,451
05 Sep 23	50.54000 -0.72	50.92	50.46	50.86	55,156
04 Sep 23	51.26000 +0.82	51.74	50.52	50.52	106,806
01 Sep 23	50.44000 +0.38	50.64	50.02	50.14	96,116
31 Aug 23	50.06000 +0.02	50.80	49.44	50.16	251,064
30 Aug 23	50.04000 +0.91	50.54	49.77	50.18	160,463
29 Aug 23	49.13000 +0.13	49.45	48.71	49.11	90,279
28 Aug 23	49.00000 +1.00	49.31	48.46	48.46	93,392
25 Aug 23	48.00000 -0.76	48.89	47.70	48.47	76,354
24 Aug 23	48.76000 -0.67	49.96	48.76	49.89	48,944
23 Aug 23	49.43000 -0.52	50.04	49.38	49.91	86,939
22 Aug 23	49.95000 +0.99	50.02	48.97	48.97	83,618
21 Aug 23	48.96000 +0.78	49.43	48.05	48.05	75,891
18 Aug 23	48.18000 -0.19	48.30	47.64	48.20	77,271
17 Aug 23	48.37000 -0.44	49.02	48.30	48.40	69,239
16 Aug 23	48.81000 -0.31	49.04	48.21	48.61	81,393
15 Aug 23	49.12000 -0.03	49.51	48.60	49.29	60,177
14 Aug 23	49.15000 -0.45	49.92	48.75	49.58	58,645
11 Aug 23	49.60000 -0.30	50.88	49.50	50.36	98,592
10 Aug 23	49.90000 +0.69	50.26	49.36	49.36	120,978
09 Aug 23	49.21000 +0.24	51.52	48.70	49.30	306,501
08 Aug 23	48.97000 +3.43	49.46	47.03	47.97	562,724
07 Aug 23	45.54000 -0.53	46.22	45.43	45.89	100,581
04 Aug 23	46.07000 +0.25	46.25	45.55	46.05	76,386
03 Aug 23	45.82000 -0.42	46.24	45.58	46.16	123,940
02 Aug 23	46.24000 -0.96	46.70	45.84	46.51	195,748
01 Aug 23	47.20000 -0.83	48.45	47.17	48.03	93,846
31 Jul 23	48.03000 +0.49	48.18	47.27	47.59	167,716
28 Jul 23	47.54000 -1.06	48.68	46.54	48.68	218,963
27 Jul 23	48.60000 +0.32	48.73	48.23	48.36	65,517
26 Jul 23	48.28000 +1.28	48.38	46.79	46.80	122,147
25 Jul 23	47.00000 +0.01	47.44	46.73	47.14	141,951
24 Jul 23	46.99000 -0.96	47.52	46.51	47.50	175,970
21 Jul 23	47.95000 -0.77	48.71	47.72	48.55	85,565
20 Jul 23	48.72000 -0.11	49.44	48.55	48.71	67,049
19 Jul 23	48.83000 +0.02	49.56	48.61	48.97	150,251
18 Jul 23	48.81000 +0.76	49.02	47.58	47.98	95,869
17 Jul 23	48.05000 -0.75	48.71	47.90	48.50	107,946
14 Jul 23	48.80000 -0.94	49.70	48.66	49.43	80,716
13 Jul 23	49.74000 -0.90	50.60	49.10	50.42	151,497
12 Jul 23	50.64000 +0.93	50.70	48.99	49.69	160,633
11 Jul 23	49.71000 +1.31	50.16	48.57	48.74	194,252
10 Jul 23	48.40000 +0.87	48.54	47.22	47.47	93,807
07 Jul 23	47.53000 +0.69	47.60	46.48	47.30	71,535
06 Jul 23	46.84000 -1.46	48.02	46.44	47.52	219,811
05 Jul 23	48.30000 -0.42	48.51	47.92	48.30	91,715
04 Jul 23	48.72000 -0.54	49.10	48.44	48.98	61,661
03 Jul 23	49.26000 +0.40	49.70	48.80	49.29	85,832
30 Jun 23	48.86000 -0.78	49.62	48.63	49.62	119,685
29 Jun 23	49.64000 +0.34	49.86	49.14	49.23	72,444
28 Jun 23	49.30000 +0.63	49.51	48.51	48.74	100,436
27 Jun 23	48.67000 +0.93	48.68	47.44	48.11	141,931
26 Jun 23	47.74000 +0.24	48.10	47.12	47.50	86,496
23 Jun 23	47.50000 -2.17	49.48	47.01	49.48	136,475
22 Jun 23	49.67000 +0.09	49.72	49.03	49.03	141,381
21 Jun 23	49.58000 +0.84	49.91	48.66	48.66	180,494
20 Jun 23	48.74000 -0.25	49.27	48.28	48.48	89,416
19 Jun 23	48.99000 +0.87	50.02	48.70	49.00	236,779
16 Jun 23	48.12000 -0.16	48.73	48.11	48.64	178,391
15 Jun 23	48.28000 +0.10	48.52	47.82	48.00	103,315
14 Jun 23	48.18000 +1.19	48.60	47.00	47.00	205,664
13 Jun 23	46.99000 +0.31	47.19	46.60	47.01	120,977
12 Jun 23	46.68000 +0.93	46.99	45.86	46.03	155,079
09 Jun 23	45.75000 -0.39	46.29	45.60	46.00	112,282
08 Jun 23	46.14000 -0.26	46.44	45.72	46.16	137,943
07 Jun 23	46.40000 +0.14	46.91	46.23	46.48	124,104
06 Jun 23	46.26000 -0.53	46.50	45.10	46.50	190,393
05 Jun 23	46.79000 -1.16	48.40	46.62	48.16	130,252
02 Jun 23	47.95000 +0.66	48.46	47.75	47.76	86,090
01 Jun 23	47.29000 -0.27	48.05	47.08	47.84	121,231
31 May 23	47.56000 +0.12	48.09	46.70	47.05	166,393
30 May 23	47.44000 -0.24	47.94	47.29	47.55	115,510
29 May 23	47.68000 -0.02	48.24	47.28	47.95	35,421
26 May 23	47.70000 +0.08	47.79	47.10	47.60	183,426
25 May 23	47.62000 -0.03	47.99	47.22	47.64	124,823
24 May 23	47.65000 -1.62	49.00	46.80	49.00	200,763
23 May 23	49.27000 -1.19	50.20	48.86	49.03	220,187
22 May 23	50.46000 +1.46	50.54	48.97	49.12	142,266
19 May 23	49.00000 -1.00	50.36	49.00	50.30	116,117
18 May 23	50.00000 +0.72	50.68	49.68	49.72	149,222
17 May 23	49.28000 +2.27	49.29	46.65	46.92	200,346
16 May 23	47.01000 +0.18	47.30	46.51	46.88	116,638
15 May 23	46.83000 +0.04	47.43	46.55	47.43	76,136
12 May 23	46.79000 +0.37	47.03	45.80	45.99	74,650
11 May 23	46.42000 -0.12	47.16	46.24	46.29	64,298
10 May 23	46.54000 +0.02	46.69	46.08	46.66	87,911
09 May 23	46.52000 -0.86	47.55	45.55	47.46	169,998
08 May 23	47.38000 +0.53	47.38	46.68	47.04	82,605
05 May 23	46.85000 +1.42	47.02	45.45	45.70	173,453
04 May 23	45.43000 -2.34	46.80	44.30	46.65	454,768
03 May 23	47.77000 +0.06	47.91	46.98	47.83	126,197
02 May 23	47.71000 -0.96	48.89	47.50	48.75	115,416
28 Apr 23	48.67000 +0.60	48.67	47.93	48.22	115,155
27 Apr 23	48.07000 +1.08	48.71	46.82	47.33	170,371
26 Apr 23	46.99000 -0.83	48.19	46.65	47.48	82,043
25 Apr 23	47.82000 -0.02	48.00	47.18	48.00	151,827
24 Apr 23	47.84000 +0.45	48.42	47.75	47.75	94,796
21 Apr 23	47.39000 +0.01	48.17	47.12	47.38	123,045
20 Apr 23	47.38000 +0.20	47.56	46.50	47.34	141,629
19 Apr 23	47.18000 +0.72	47.42	46.25	46.38	124,357
18 Apr 23	46.46000 -0.12	47.05	46.18	47.01	124,908
17 Apr 23	46.58000 +0.89	47.08	45.52	45.71	152,437
14 Apr 23	45.69000 -0.76	46.71	45.62	46.60	198,613
13 Apr 23	46.45000 -1.64	48.28	46.07	48.10	236,083
12 Apr 23	48.09000 +0.22	48.55	47.88	48.00	171,447
11 Apr 23	47.87000 -0.23	48.86	47.80	48.52	149,987
06 Apr 23	48.10000 +0.64	48.47	47.51	47.64	163,610
05 Apr 23	47.46000 +0.55	47.56	46.54	46.83	270,519
04 Apr 23	46.91000 -0.19	47.86	46.83	46.83	290,720
03 Apr 23	47.10000 +0.79	47.63	45.94	46.29	310,420
31 Mar 23	46.31000 +0.94	46.80	45.18	45.28	284,362
30 Mar 23	45.37000 +1.68	45.46	44.05	44.05	124,938
29 Mar 23	43.69000 +0.90	43.98	42.82	42.90	113,777
28 Mar 23	42.79000 +0.31	43.20	42.23	43.02	145,508
27 Mar 23	42.48000 +0.25	43.25	42.09	42.98	163,297
24 Mar 23	42.23000 -2.63	43.99	41.60	43.98	301,275
23 Mar 23	44.86000 -0.56	45.45	44.64	45.00	122,039
22 Mar 23	45.42000 -0.39	45.73	44.85	45.73	123,350
21 Mar 23	45.81000 +1.21	45.93	44.83	45.30	198,172
20 Mar 23	44.60000 -0.63	45.28	43.50	45.00	238,565
17 Mar 23	45.23000 -1.18	47.18	44.66	46.92	290,393
16 Mar 23	46.41000 +0.76	47.75	45.44	47.32	235,775
15 Mar 23	45.65000 -3.53	49.14	45.15	49.14	385,481
14 Mar 23	49.18000 -0.27	49.87	46.00	47.85	300,296
13 Mar 23	49.45000 -2.51	52.12	47.95	51.60	300,285
10 Mar 23	51.96000 +0.12	53.08	50.66	50.92	196,285
09 Mar 23	51.84000 -0.40	52.16	50.78	52.04	132,483
08 Mar 23	52.24000 +0.48	52.80	51.26	51.44	141,816
07 Mar 23	51.76000 +0.04	52.48	51.22	51.42	119,901
06 Mar 23	51.72000 +0.74	51.98	50.66	50.80	147,008
03 Mar 23	50.98000 +1.42	51.08	49.61	50.12	86,765
02 Mar 23	49.56000 -0.58	50.16	49.18	49.70	119,949
01 Mar 23	50.14000 -1.12	51.50	49.97	51.36	117,450
28 Feb 23	51.26000 +0.44	51.52	50.50	51.02	147,541
27 Feb 23	50.82000 +1.29	50.88	49.68	49.77	80,031
24 Feb 23	49.53000 -0.57	51.40	49.28	50.30	189,127
23 Feb 23	50.10000 +1.21	50.38	49.21	49.21	105,898
22 Feb 23	48.89000 +0.03	48.92	47.44	48.80	240,429
21 Feb 23	48.86000 -1.56	50.44	48.86	50.18	233,093
20 Feb 23	50.42000 -0.86	51.56	49.95	51.52	125,409
17 Feb 23	51.28000 +0.24	51.80	50.26	50.50	119,950
16 Feb 23	51.04000 -0.48	52.36	50.24	51.96	160,122
15 Feb 23	51.52000 +0.28	51.58	50.46	51.18	174,857
14 Feb 23	51.24000 -0.52	52.22	50.54	51.76	160,415
13 Feb 23	51.76000 +0.26	52.16	50.74	51.40	157,815
10 Feb 23	51.50000 -2.02	53.88	50.72	53.22	230,622
09 Feb 23	53.52000 +0.82	54.04	53.10	53.18	122,898
08 Feb 23	52.70000 -0.30	53.92	52.70	53.50	101,766
07 Feb 23	53.00000 +0.00	53.64	52.86	53.06	134,626
06 Feb 23	53.00000 -1.58	54.24	52.84	54.06	221,827
03 Feb 23	54.58000 +1.20	54.58	52.66	53.06	343,369
02 Feb 23	53.38000 +0.68	54.08	52.94	53.00	211,383
01 Feb 23	52.70000 +0.64	52.84	51.88	52.06	116,023
31 Jan 23	52.06000 +0.66	52.48	50.78	51.02	320,247
30 Jan 23	51.40000 -1.46	52.62	51.32	52.62	183,785
27 Jan 23	52.86000 -0.06	53.50	52.74	53.00	131,536
26 Jan 23	52.92000 +0.50	53.38	51.86	52.78	322,089
25 Jan 23	52.42000 +1.02	52.56	51.12	51.12	254,950
24 Jan 23	51.40000 +0.00	51.80	50.10	51.32	207,177
23 Jan 23	51.40000 +0.04	51.82	50.94	51.30	188,938
20 Jan 23	51.36000 +1.39	51.58	50.10	50.32	212,959
19 Jan 23	49.97000 -0.49	50.58	49.08	50.00	355,900
18 Jan 23	50.46000 +2.34	50.94	48.20	48.20	310,582
17 Jan 23	48.12000 +0.38	48.26	47.28	47.50	197,744
16 Jan 23	47.74000 +0.52	47.94	47.30	47.39	113,379
13 Jan 23	47.22000 +0.35	48.08	46.95	46.95	159,462
12 Jan 23	46.87000 -0.04	47.95	46.76	47.00	178,883
11 Jan 23	46.91000 +2.67	47.68	44.69	44.78	302,033
10 Jan 23	44.24000 -0.31	44.65	43.84	44.10	180,082
09 Jan 23	44.55000 +1.52	44.88	42.89	43.57	233,394
06 Jan 23	43.03000 -0.19	43.24	42.59	43.20	72,870
05 Jan 23	43.22000 +0.97	43.47	42.25	42.28	194,712
04 Jan 23	42.25000 +1.74	42.26	40.67	40.84	135,019
03 Jan 23	40.51000 +0.43	41.06	40.04	40.04	126,760
02 Jan 23	40.08000 +2.03	40.29	38.30	38.32	132,044
30 Dec 22	38.05000 -1.40	39.32	38.05	39.32	95,579
29 Dec 22	39.45000 +0.24	39.51	38.79	39.26	105,065
28 Dec 22	39.21000 -0.28	39.43	38.89	39.39	50,241
27 Dec 22	39.49000 -0.05	40.33	39.34	39.99	61,722
23 Dec 22	39.54000 +1.04	39.71	38.60	38.99	135,400
22 Dec 22	38.50000 -0.68	39.63	38.48	39.02	152,733
21 Dec 22	39.18000 +0.47	39.49	38.90	38.91	90,997
20 Dec 22	38.71000 -0.34	39.00	38.00	38.59	84,772
19 Dec 22	39.05000 +0.87	39.94	38.45	38.66	162,646
16 Dec 22	38.18000 -1.65	40.13	38.06	39.94	356,910
15 Dec 22	39.83000 -1.71	42.00	39.83	41.54	207,703
14 Dec 22	41.54000 -0.70	41.88	40.80	41.53	196,136
13 Dec 22	42.24000 +0.55	43.00	41.69	42.30	162,012
12 Dec 22	41.69000 -0.95	42.34	41.51	42.24	98,215
09 Dec 22	42.64000 +1.09	42.64	41.60	41.79	105,062
08 Dec 22	41.55000 +0.38	41.57	40.85	41.09	68,990
07 Dec 22	41.17000 -0.44	42.00	41.17	41.49	73,114
06 Dec 22	41.61000 -1.21	42.54	41.43	42.54	142,470
05 Dec 22	42.82000 -0.28	43.66	42.62	43.00	113,596
02 Dec 22	43.10000 +0.54	43.59	42.38	42.50	140,708
01 Dec 22	42.56000 +1.13	42.98	41.85	42.05	188,873
30 Nov 22	41.43000 +0.15	41.75	41.18	41.29	176,005
29 Nov 22	41.28000 +0.04	41.38	40.49	41.30	104,853
28 Nov 22	41.24000 -0.66	41.95	41.06	41.60	110,510
25 Nov 22	41.90000 -0.94	42.60	41.63	42.56	115,294
24 Nov 22	42.84000 +0.80	43.13	42.16	42.16	79,842
23 Nov 22	42.04000 -0.30	42.51	41.58	42.45	135,562
22 Nov 22	42.34000 -0.32	42.86	42.31	42.51	92,577
21 Nov 22	42.66000 -0.07	42.78	41.81	42.49	81,975
18 Nov 22	42.73000 -0.30	43.21	42.30	43.21	88,272
17 Nov 22	43.03000 +0.49	43.03	42.26	42.71	126,544
16 Nov 22	42.54000 -1.95	44.26	42.31	44.22	136,826
15 Nov 22	44.49000 +0.29	44.77	43.80	44.14	97,126
14 Nov 22	44.20000 -0.24	44.89	43.65	44.51	135,794
11 Nov 22	44.44000 +1.46	44.74	43.61	43.77	191,779
10 Nov 22	42.98000 +1.44	43.73	41.04	41.55	262,111
09 Nov 22	41.54000 -0.87	42.22	41.31	42.10	121,406
08 Nov 22	42.41000 +1.98	42.88	39.85	40.38	339,416
07 Nov 22	40.43000 +0.58	41.76	39.60	39.60	207,943
04 Nov 22	39.85000 +0.38	40.50	39.34	39.92	141,935
03 Nov 22	39.47000 +0.02	39.54	38.50	38.91	123,124
02 Nov 22	39.45000 +0.02	40.14	38.81	39.98	112,168
01 Nov 22	39.43000 +0.39	39.86	39.17	39.57	91,804
31 Oct 22	39.04000 +1.09	39.30	38.03	38.10	217,756
28 Oct 22	37.95000 -0.22	38.17	37.36	37.67	141,079
27 Oct 22	38.17000 +0.18	38.45	37.51	38.00	135,415
26 Oct 22	37.99000 +1.04	38.06	36.67	36.83	154,070
25 Oct 22	36.95000 +0.06	37.31	36.21	36.87	120,376
24 Oct 22	36.89000 +0.69	37.48	36.36	36.75	181,206
21 Oct 22	36.20000 -1.18	37.10	35.72	37.01	200,661
20 Oct 22	37.38000 +0.21	37.47	36.16	36.89	132,825
19 Oct 22	37.17000 -0.03	37.69	36.80	37.34	189,236
18 Oct 22	37.20000 -0.46	38.63	37.08	38.20	198,174
17 Oct 22	37.66000 +0.34	37.87	37.00	37.36	306,289
14 Oct 22	37.32000 -0.10	38.47	37.30	38.33	254,749
13 Oct 22	37.42000 +0.92	38.09	36.13	36.35	154,130
12 Oct 22	36.50000 -0.85	37.43	35.56	36.87	276,638
11 Oct 22	37.35000 -0.15	37.80	36.79	37.08	134,786
10 Oct 22	37.50000 -0.61	37.80	35.85	36.78	187,640
07 Oct 22	38.11000 -0.11	39.18	37.78	38.10	187,009
06 Oct 22	38.22000 +0.26	38.81	37.79	38.38	170,186
05 Oct 22	37.96000 -0.84	38.73	37.73	38.60	128,496
04 Oct 22	38.80000 +1.52	38.88	37.89	37.98	114,813
03 Oct 22	37.28000 +0.09	37.48	35.94	36.48	111,855
30 Sep 22	37.19000 +0.23	38.59	36.64	37.16	326,924
29 Sep 22	36.96000 -1.44	38.31	36.50	38.31	173,743
28 Sep 22	38.40000 -0.29	38.55	36.76	38.16	192,683
27 Sep 22	38.69000 -0.46	39.79	38.69	39.62	168,590
26 Sep 22	39.15000 -0.06	39.86	38.62	38.73	180,208
23 Sep 22	39.21000 -2.37	41.85	38.87	41.58	265,148
22 Sep 22	41.58000 -1.70	42.46	41.45	42.25	141,421
21 Sep 22	43.28000 -1.27	44.30	42.96	44.00	84,766
20 Sep 22	44.55000 +0.80	46.43	44.40	45.66	199,570
19 Sep 22	43.75000 +0.63	43.88	42.63	42.94	73,592
16 Sep 22	43.12000 -1.66	44.33	43.05	44.23	249,828
15 Sep 22	44.78000 +0.45	45.11	44.09	44.28	105,922
14 Sep 22	44.33000 -0.97	45.29	44.25	44.83	162,554
13 Sep 22	45.30000 +0.00	45.94	44.88	45.33	180,913
12 Sep 22	45.30000 +1.09	45.43	44.20	44.56	168,506
09 Sep 22	44.21000 +1.73	44.21	42.68	42.74	269,875
08 Sep 22	42.48000 +0.14	43.31	42.04	43.09	122,835
07 Sep 22	42.34000 +0.21	42.52	41.67	41.68	120,384
06 Sep 22	42.13000 +0.44	42.69	41.25	41.68	102,781
05 Sep 22	41.69000 -1.05	41.69	40.53	41.00	112,282
02 Sep 22	42.74000 +1.26	42.74	41.28	41.92	165,388
01 Sep 22	41.48000 -1.64	42.50	40.73	42.46	228,011
31 Aug 22	43.12000 +0.06	43.65	42.71	43.46	139,095
30 Aug 22	43.06000 +0.25	43.86	42.62	43.13	106,206
29 Aug 22	42.81000 -0.52	43.16	42.26	42.65	107,052
26 Aug 22	43.33000 -1.17	44.85	43.01	44.77	168,083
25 Aug 22	44.50000 -0.15	45.25	44.33	45.02	82,793
24 Aug 22	44.65000 -0.68	45.29	44.30	44.84	75,966
23 Aug 22	45.33000 +0.77	45.68	44.16	44.50	101,545
22 Aug 22	44.56000 -1.58	45.84	44.29	45.84	136,279
19 Aug 22	46.14000 -1.40	47.31	46.08	47.12	122,365
18 Aug 22	47.54000 -0.67	48.30	47.37	48.14	108,923
17 Aug 22	48.21000 -0.90	49.21	48.11	49.09	98,935
16 Aug 22	49.11000 +0.30	50.10	48.97	48.98	121,858
15 Aug 22	48.81000 +0.34	48.88	47.89	48.57	142,730
12 Aug 22	48.47000 +0.15	49.01	48.30	48.40	99,867
11 Aug 22	48.32000 -0.14	49.45	48.32	49.10	179,831
10 Aug 22	48.46000 +0.70	49.32	47.18	47.74	214,854
09 Aug 22	47.76000 +0.93	49.72	46.46	48.20	327,392
08 Aug 22	46.83000 -0.38	47.72	46.22	47.46	181,906
05 Aug 22	47.21000 +0.74	47.40	46.49	46.57	117,644
04 Aug 22	46.47000 +0.65	46.86	45.85	45.90	212,990
03 Aug 22	45.82000 +1.63	46.06	44.12	44.32	135,152
02 Aug 22	44.19000 +0.55	44.59	43.34	43.45	121,493
01 Aug 22	43.64000 -0.85	44.51	43.51	44.46	97,836
29 Jul 22	44.49000 +1.07	45.49	43.70	43.70	203,754
28 Jul 22	43.42000 +0.15	44.07	43.00	43.45	146,046
27 Jul 22	43.27000 -0.51	44.07	42.87	43.78	204,495
26 Jul 22	43.78000 +1.06	44.42	42.51	42.51	273,829
25 Jul 22	42.72000 -0.61	43.52	42.68	43.05	128,848
22 Jul 22	43.33000 +0.02	44.55	43.07	43.07	110,411
21 Jul 22	43.31000 +0.05	44.05	42.56	43.60	154,729
20 Jul 22	43.26000 +0.12	44.84	42.88	43.20	225,335
19 Jul 22	43.14000 +1.83	43.67	40.68	41.00	332,262
18 Jul 22	41.31000 -0.05	42.16	41.00	41.01	101,899
15 Jul 22	41.36000 +0.55	42.81	40.53	40.56	265,867
14 Jul 22	40.81000 +1.19	41.01	39.29	39.29	275,027
13 Jul 22	39.62000 -0.04	41.31	39.32	40.05	380,579
12 Jul 22	39.66000 -0.07	39.66	38.46	39.37	218,444
11 Jul 22	39.73000 -0.71	40.67	38.85	39.16	168,340
08 Jul 22	40.44000 +1.59	40.71	38.60	38.66	242,297
07 Jul 22	38.85000 +0.95	39.53	38.30	38.30	272,419
06 Jul 22	37.90000 -1.26	39.68	37.62	39.57	444,786
05 Jul 22	39.16000 -3.24	42.94	39.04	42.19	296,829
04 Jul 22	42.40000 +0.62	43.24	42.07	42.07	124,608
01 Jul 22	41.78000 +0.28	42.22	40.46	40.83	223,840
30 Jun 22	41.50000 -1.90	43.45	40.50	43.40	357,224
29 Jun 22	43.40000 -3.28	46.12	42.88	46.08	416,950
28 Jun 22	46.68000 +0.64	47.61	46.45	46.53	142,879
27 Jun 22	46.04000 +0.32	47.15	45.74	46.07	172,532
24 Jun 22	45.72000 -0.83	46.98	45.51	46.86	149,395
23 Jun 22	46.55000 -1.40	47.81	46.55	47.75	151,678
22 Jun 22	47.95000 -1.95	49.50	47.38	49.29	206,110
21 Jun 22	49.90000 -0.40	51.36	49.65	50.52	129,950
20 Jun 22	50.30000 +1.40	50.34	48.51	49.00	143,616
17 Jun 22	48.90000 +0.45	49.42	47.61	48.46	269,899
16 Jun 22	48.45000 -0.20	49.61	48.39	48.48	163,825
15 Jun 22	48.65000 +1.85	48.77	46.60	46.60	211,090
14 Jun 22	46.80000 -2.96	50.24	46.25	49.81	319,284
13 Jun 22	49.76000 -1.54	51.16	49.70	49.87	252,010
10 Jun 22	51.30000 -0.68	51.94	50.92	51.50	152,434
09 Jun 22	51.98000 +0.18	52.20	51.14	51.52	144,974
08 Jun 22	51.80000 -0.94	53.00	51.62	52.78	175,501
07 Jun 22	52.74000 -0.24	53.00	52.20	52.70	110,305
06 Jun 22	52.98000 +0.84	53.04	52.12	52.52	85,747
03 Jun 22	52.14000 -0.02	52.84	51.88	52.62	48,552
02 Jun 22	52.16000 +0.32	52.50	51.60	51.96	88,176
01 Jun 22	51.84000 -0.86	54.20	51.64	53.32	134,995
31 May 22	52.70000 +0.12	53.06	51.70	52.28	154,917
30 May 22	52.58000 +0.10	53.94	52.42	52.94	124,427
27 May 22	52.48000 +0.92	52.66	51.32	51.32	151,386
26 May 22	51.56000 +1.14	51.94	50.42	50.76	250,912
25 May 22	50.42000 +1.23	50.60	49.04	49.37	104,350
24 May 22	49.19000 -1.61	50.60	49.09	50.50	99,936
23 May 22	50.80000 +0.60	51.38	50.46	50.60	158,811
20 May 22	50.20000 +0.10	50.78	48.99	50.28	131,185
19 May 22	50.10000 -0.88	50.52	49.61	50.20	163,927
18 May 22	50.98000 +0.72	51.06	49.65	50.56	157,927
17 May 22	50.26000 +1.24	50.94	49.47	49.48	112,414
16 May 22	49.02000 -0.07	49.88	48.48	48.92	94,967
13 May 22	49.09000 +0.82	49.23	48.31	49.10	264,340
12 May 22	48.27000 +1.11	49.16	45.59	46.00	339,334
11 May 22	47.16000 -1.80	50.48	46.53	48.79	382,826
10 May 22	48.96000 -1.98	50.74	47.12	48.80	612,612
09 May 22	50.94000 -0.08	51.64	50.28	50.68	255,805
06 May 22	51.02000 -0.26	51.56	50.66	51.40	294,505
05 May 22	51.28000 -0.20	53.40	51.04	52.30	233,748
04 May 22	51.48000 -0.18	52.06	51.14	52.00	125,011
03 May 22	51.66000 +0.20	52.54	51.30	51.98	116,724
02 May 22	51.46000 +0.10	52.18	50.16	50.94	125,486
29 Apr 22	51.36000 -1.18	53.34	50.82	53.22	291,889
28 Apr 22	52.54000 +0.72	52.74	51.82	52.30	160,063
27 Apr 22	51.82000 -0.16	52.14	50.76	51.80	167,782
26 Apr 22	51.98000 +0.06	53.22	51.82	52.38	170,146
25 Apr 22	51.92000 -1.26	52.90	51.60	52.48	132,948
22 Apr 22	53.18000 -0.96	53.96	52.18	53.00	174,755
21 Apr 22	54.14000 +1.14	55.12	53.18	53.18	254,717
20 Apr 22	53.00000 +0.70	53.20	51.82	52.28	192,697
19 Apr 22	52.30000 -0.28	52.98	51.70	52.54	199,085
14 Apr 22	52.58000 +1.58	53.54	51.22	51.22	358,814
13 Apr 22	51.00000 -0.14	51.18	50.18	50.46	137,037
12 Apr 22	51.14000 -0.22	51.76	50.04	50.30	171,065
11 Apr 22	51.36000 +1.47	51.62	48.89	49.70	235,639
08 Apr 22	49.89000 +1.69	50.18	49.10	49.73	363,844
07 Apr 22	48.20000 +0.21	49.06	47.49	48.20	287,751
06 Apr 22	47.99000 -0.34	49.42	47.14	49.42	391,047
05 Apr 22	48.33000 -0.90	49.20	48.02	49.13	206,310
04 Apr 22	49.23000 -0.05	49.82	47.92	49.42	217,366
01 Apr 22	49.28000 -1.22	50.54	49.05	50.52	270,783
31 Mar 22	50.50000 -0.88	51.94	50.26	51.70	376,492
30 Mar 22	51.38000 -1.16	52.94	51.00	52.50	247,653
29 Mar 22	52.54000 +2.08	52.98	51.30	51.30	365,755
28 Mar 22	50.46000 +0.24	51.78	50.44	50.46	522,471
25 Mar 22	50.22000 +0.02	51.20	50.14	50.44	251,030
24 Mar 22	50.20000 -0.30	51.56	49.65	51.08	232,875
23 Mar 22	50.50000 -0.82	52.00	50.30	51.44	256,557
22 Mar 22	51.32000 +0.64	51.92	50.86	51.12	298,781
21 Mar 22	50.68000 -1.78	53.20	50.62	52.38	253,840
18 Mar 22	52.46000 +2.06	52.80	51.08	51.28	478,294
17 Mar 22	50.40000 -2.00	52.40	50.18	51.96	424,334
16 Mar 22	52.40000 +0.46	53.72	51.78	52.88	418,988
15 Mar 22	51.94000 -1.56	52.34	47.56	49.99	830,401
14 Mar 22	53.50000 +0.92	55.02	52.58	53.88	266,812
11 Mar 22	52.58000 +1.30	54.40	51.12	51.92	361,992
10 Mar 22	51.28000 -0.94	52.46	50.30	52.46	239,671
09 Mar 22	52.22000 +4.35	53.16	49.98	50.56	464,647
08 Mar 22	47.87000 +1.39	49.70	45.10	45.50	428,521
07 Mar 22	46.48000 -3.88	48.48	44.88	48.22	624,786
04 Mar 22	50.36000 -5.42	54.88	50.00	54.88	674,823
03 Mar 22	55.78000 -2.28	58.54	55.30	58.22	272,568
02 Mar 22	58.06000 +2.00	58.62	54.12	55.62	451,320
01 Mar 22	56.06000 -4.78	61.88	56.06	60.98	334,584
28 Feb 22	60.84000 -1.64	61.16	59.16	59.80	410,693
25 Feb 22	62.48000 +3.08	63.04	58.88	60.04	358,998
24 Feb 22	59.40000 -3.50	61.28	58.30	58.90	378,907
23 Feb 22	62.90000 -1.76	64.74	62.42	64.10	246,508
22 Feb 22	64.66000 -0.34	65.34	62.44	62.52	338,289
21 Feb 22	65.00000 -1.06	67.16	64.46	66.30	243,263
18 Feb 22	66.06000 -1.56	68.40	65.82	67.30	220,489
17 Feb 22	67.62000 +0.16	68.28	66.62	67.78	222,257
16 Feb 22	67.46000 +2.72	67.64	66.28	66.50	351,903
15 Feb 22	64.74000 +2.48	65.06	61.32	61.76	264,404
14 Feb 22	62.26000 -2.02	62.40	60.36	61.80	281,922
11 Feb 22	64.28000 -0.42	64.70	63.72	63.96	126,366
10 Feb 22	64.70000 +0.52	65.92	64.08	64.08	303,148
09 Feb 22	64.18000 +1.96	64.62	62.80	62.88	285,666
08 Feb 22	62.22000 +1.84	62.46	60.12	60.36	196,865
07 Feb 22	60.38000 -0.36	62.34	60.18	61.90	134,814
04 Feb 22	60.74000 -0.34	61.74	59.82	61.46	135,242
03 Feb 22	61.08000 +0.06	61.32	60.56	60.96	102,980
02 Feb 22	61.02000 -0.78	62.20	60.84	61.92	115,542
01 Feb 22	61.80000 +1.94	61.94	60.10	60.44	190,092
31 Jan 22	59.86000 +0.36	60.10	59.02	60.00	192,975
28 Jan 22	59.50000 -1.50	60.76	58.72	60.70	191,713
27 Jan 22	61.00000 -0.68	61.98	60.50	60.80	141,253
26 Jan 22	61.68000 +0.44	63.22	61.60	61.68	118,448
25 Jan 22	61.24000 +1.16	61.64	59.42	60.30	223,087
24 Jan 22	60.08000 -2.94	63.02	59.54	62.56	346,441
21 Jan 22	63.02000 -0.68	63.64	62.12	62.82	346,884
20 Jan 22	63.70000 +0.34	64.28	62.54	63.28	196,364
19 Jan 22	63.36000 -0.72	65.04	62.68	63.78	247,696
18 Jan 22	64.08000 +0.10	64.48	62.88	63.82	176,642
17 Jan 22	63.98000 -0.34	65.38	63.92	64.42	161,600
14 Jan 22	64.32000 +0.62	64.82	63.00	63.22	209,410
13 Jan 22	63.70000 +1.20	63.84	61.68	62.34	265,886
12 Jan 22	62.50000 -0.40	63.62	62.22	63.36	113,185
11 Jan 22	62.90000 +0.14	63.56	62.32	63.48	115,770
10 Jan 22	62.76000 +0.46	64.32	62.48	62.62	223,288
07 Jan 22	62.30000 -1.00	63.46	62.10	63.24	157,022
06 Jan 22	63.30000 -0.10	64.06	62.00	62.46	113,975
05 Jan 22	63.40000 -0.34	64.70	63.30	64.02	178,936
04 Jan 22	63.74000 +2.02	64.48	62.00	62.00	272,521
03 Jan 22	61.72000 +2.54	62.46	60.88	60.90	270,621
30 Dec 21	59.18000 -0.70	60.02	59.16	59.80	67,082
29 Dec 21	59.88000 -0.30	60.48	59.58	60.02	87,618
28 Dec 21	60.18000 +0.10	60.64	59.64	59.94	55,333
27 Dec 21	60.08000 +0.42	60.10	59.24	59.36	78,297
23 Dec 21	59.66000 +0.34	60.82	58.80	59.50	140,668
22 Dec 21	59.32000 +1.52	59.36	57.46	57.86	236,118
21 Dec 21	57.80000 +1.32	57.84	56.50	57.12	138,965
20 Dec 21	56.48000 -0.64	56.76	54.54	54.88	137,999
17 Dec 21	57.12000 +1.16	57.18	55.80	56.06	216,508
16 Dec 21	55.96000 +1.02	56.98	55.62	55.70	187,041
15 Dec 21	54.94000 -1.02	56.38	54.48	56.10	166,171
14 Dec 21	55.96000 +0.46	56.74	55.30	55.62	210,092
13 Dec 21	55.50000 -0.96	56.84	55.24	56.42	257,325
10 Dec 21	56.46000 -0.48	57.20	56.06	56.72	172,462
09 Dec 21	56.94000 -0.80	58.02	56.40	58.02	227,787
08 Dec 21	57.74000 -0.06	58.92	55.22	57.20	328,203
07 Dec 21	57.80000 +0.50	58.72	57.02	58.26	264,252
06 Dec 21	57.30000 +2.02	57.50	55.50	55.98	272,202
03 Dec 21	55.28000 -1.40	57.64	55.04	57.34	319,800
02 Dec 21	56.68000 -0.64	57.26	55.50	55.70	272,490
01 Dec 21	57.32000 +2.20	58.36	54.64	55.26	425,867
30 Nov 21	55.12000 +0.38	56.56	53.16	53.80	437,622
29 Nov 21	54.74000 +0.94	56.28	54.08	54.08	480,484
26 Nov 21	53.80000 -6.96	57.00	53.20	56.50	948,344
25 Nov 21	60.76000 +1.40	60.78	59.06	59.30	237,953
24 Nov 21	59.36000 +0.16	59.82	58.18	59.40	270,154
23 Nov 21	59.20000 +0.02	59.66	58.38	58.60	248,475
22 Nov 21	59.18000 -0.32	61.28	58.92	59.52	384,504
19 Nov 21	59.50000 -2.84	62.14	58.64	62.00	772,161
18 Nov 21	62.34000 -0.50	63.06	61.82	62.64	388,509
17 Nov 21	62.84000 -1.10	63.74	62.62	63.74	201,049
16 Nov 21	63.94000 -1.12	65.08	63.46	65.00	226,851
15 Nov 21	65.06000 +0.56	65.82	63.14	63.52	259,176
12 Nov 21	64.50000 -0.84	65.78	63.74	64.86	192,891
11 Nov 21	65.34000 -2.96	68.32	65.20	68.00	363,736
10 Nov 21	68.30000 +0.92	69.26	67.06	67.20	280,661
09 Nov 21	67.38000 +0.42	69.90	66.78	68.66	421,765
08 Nov 21	66.96000 -0.44	67.50	65.86	66.66	302,367
05 Nov 21	67.40000 +1.44	69.80	64.98	65.66	337,798
04 Nov 21	65.96000 +2.18	66.10	63.54	64.20	257,303
03 Nov 21	63.78000 -0.32	64.64	63.08	63.96	128,143
02 Nov 21	64.10000 +0.60	64.80	62.44	63.42	231,305
01 Nov 21	63.50000 +1.80	63.80	62.02	62.02	254,648
29 Oct 21	61.70000 -0.04	62.78	61.20	61.38	136,779
28 Oct 21	61.74000 +1.04	62.02	60.00	60.42	219,390
27 Oct 21	60.70000 -0.92	61.72	60.48	61.48	189,869
26 Oct 21	61.62000 +0.84	62.98	60.48	60.80	149,765
25 Oct 21	60.78000 +0.04	61.94	60.40	61.22	176,463
22 Oct 21	60.74000 -0.66	61.56	60.08	61.46	172,092
21 Oct 21	61.40000 -1.14	62.10	60.30	62.10	246,459
20 Oct 21	62.54000 -0.50	63.58	61.92	63.04	197,665
19 Oct 21	63.04000 +0.80	63.52	62.16	62.38	149,738
18 Oct 21	62.24000 -0.64	62.82	61.46	62.80	129,302
15 Oct 21	62.88000 +1.50	63.58	61.58	61.78	293,609
14 Oct 21	61.38000 -0.58	62.76	61.08	62.74	147,773
13 Oct 21	61.96000 -0.02	62.90	61.36	62.06	232,186
12 Oct 21	61.98000 +0.46	62.36	60.74	60.98	222,584
11 Oct 21	61.52000 +2.28	61.64	59.12	59.36	279,960
08 Oct 21	59.24000 -0.06	60.00	58.80	59.40	147,922
07 Oct 21	59.30000 -0.68	60.58	59.00	60.40	191,134
06 Oct 21	59.98000 +0.02	60.76	58.92	59.92	189,088
05 Oct 21	59.96000 -1.00	61.04	58.96	60.40	164,441
04 Oct 21	60.96000 -0.14	62.00	60.60	60.78	183,059
01 Oct 21	61.10000 +0.98	61.66	58.80	59.28	216,556
30 Sep 21	60.12000 -1.14	62.16	59.36	61.58	338,338
29 Sep 21	61.26000 +0.12	62.00	60.80	61.30	139,845
28 Sep 21	61.14000 -0.42	62.28	61.06	61.86	396,651
27 Sep 21	61.56000 +2.46	61.94	59.80	59.84	372,389
24 Sep 21	59.10000 +0.88	59.50	57.80	58.28	147,414
23 Sep 21	58.22000 -0.52	59.42	58.12	58.90	144,062
22 Sep 21	58.74000 +0.92	59.36	57.76	57.76	213,060
21 Sep 21	57.82000 +1.76	58.00	56.14	56.64	279,390
20 Sep 21	56.06000 +2.16	57.54	52.32	52.80	371,818
17 Sep 21	53.90000 +0.94	55.14	53.38	53.48	821,708
16 Sep 21	52.96000 +1.08	53.14	51.76	52.00	149,349
15 Sep 21	51.88000 -1.32	53.32	51.42	53.14	190,210
14 Sep 21	53.20000 -0.82	54.58	53.04	53.64	105,911
13 Sep 21	54.02000 +1.32	54.12	52.82	53.10	164,497
10 Sep 21	52.70000 -1.04	53.82	52.44	53.82	387,325
09 Sep 21	53.74000 -0.80	54.26	53.06	54.26	113,553
08 Sep 21	54.54000 +1.20	55.20	52.50	53.06	182,391
07 Sep 21	53.34000 -0.50	54.10	53.20	53.84	83,066
06 Sep 21	53.84000 +0.22	54.20	53.58	53.78	99,557
03 Sep 21	53.62000 -1.18	55.88	53.38	54.96	150,360
02 Sep 21	54.80000 -0.64	55.76	54.58	55.30	100,737
01 Sep 21	55.44000 +0.78	56.08	54.88	54.88	189,601
31 Aug 21	54.66000 -0.64	55.40	54.12	55.26	119,649
30 Aug 21	55.30000 -0.82	56.68	55.24	56.18	77,645
27 Aug 21	56.12000 +1.02	56.26	55.02	55.02	162,406
26 Aug 21	55.10000 -0.72	55.62	54.68	55.30	88,073
25 Aug 21	55.82000 -0.22	56.88	55.68	56.00	90,878
24 Aug 21	56.04000 +1.76	56.14	54.58	54.62	167,816
23 Aug 21	54.28000 +0.80	54.38	53.10	53.60	141,221
20 Aug 21	53.48000 -1.26	54.82	53.08	54.82	86,367
19 Aug 21	54.74000 -0.54	55.30	53.86	54.10	108,723
18 Aug 21	55.28000 +1.06	55.52	54.00	54.18	100,770
17 Aug 21	54.22000 -1.20	55.02	53.88	55.02	107,497
16 Aug 21	55.42000 -0.40	56.36	54.96	55.32	96,403
13 Aug 21	55.82000 +0.10	56.06	55.38	55.70	91,393
12 Aug 21	55.72000 -0.22	56.76	55.72	56.02	101,237
11 Aug 21	55.94000 +0.28	56.18	55.06	55.68	86,462
10 Aug 21	55.66000 +0.00	55.88	55.24	55.58	93,895
09 Aug 21	55.66000 -0.78	56.28	55.26	56.22	116,195
06 Aug 21	56.44000 -0.24	57.02	55.54	56.88	189,823
05 Aug 21	56.68000 +1.98	56.88	54.24	54.52	272,289
04 Aug 21	54.70000 -0.60	57.06	53.96	56.42	200,044
03 Aug 21	55.30000 -0.56	58.00	53.52	56.32	309,633
02 Aug 21	55.86000 +0.36	56.34	55.34	55.76	173,958
30 Jul 21	55.50000 -1.22	56.44	54.36	56.16	238,400
29 Jul 21	56.72000 +0.42	57.68	55.90	56.16	171,829
28 Jul 21	56.30000 +1.52	56.96	54.68	54.80	175,723
27 Jul 21	54.78000 -0.22	55.32	54.12	54.74	130,588
26 Jul 21	55.00000 +0.34	55.10	53.40	53.96	199,622
23 Jul 21	54.66000 +0.12	55.58	54.56	54.60	151,641
22 Jul 21	54.54000 +1.04	55.06	53.72	53.92	265,138
21 Jul 21	53.50000 +1.08	54.50	52.68	52.84	187,370
20 Jul 21	52.42000 +0.72	53.48	51.80	52.82	233,818
19 Jul 21	51.70000 -2.60	53.98	51.04	53.96	373,325
16 Jul 21	54.30000 +0.46	55.24	53.90	54.30	192,840
15 Jul 21	53.84000 -1.66	55.32	53.40	55.32	310,170
14 Jul 21	55.50000 -0.88	56.28	54.40	56.28	317,188
13 Jul 21	56.38000 -1.16	57.70	55.86	57.68	357,068
12 Jul 21	57.54000 -1.02	58.62	56.94	58.60	316,044
09 Jul 21	58.56000 -0.04	59.60	58.30	58.36	166,679
08 Jul 21	58.60000 -1.18	59.50	57.58	59.32	249,214
07 Jul 21	59.78000 -0.44	61.10	59.56	60.34	222,224
06 Jul 21	60.22000 -0.12	60.70	59.58	60.30	201,439
05 Jul 21	60.34000 +1.26	60.92	59.10	59.32	293,657
02 Jul 21	59.08000 +0.36	59.20	58.40	58.94	199,189
01 Jul 21	58.72000 +1.26	60.42	58.16	59.40	286,394
30 Jun 21	57.46000 -1.36	58.00	56.68	58.00	412,142
29 Jun 21	58.82000 -0.36	59.18	57.92	59.00	369,662
28 Jun 21	59.18000 -2.92	61.76	58.80	61.76	479,145
25 Jun 21	62.10000 +0.08	62.96	61.20	62.00	181,764
24 Jun 21	62.02000 +0.68	62.70	60.88	61.74	250,467
23 Jun 21	61.34000 +0.20	61.64	60.72	61.28	149,562
22 Jun 21	61.14000 -1.64	62.82	60.82	62.80	346,724
21 Jun 21	62.78000 +0.04	63.24	61.42	62.24	149,144
18 Jun 21	62.74000 -0.62	64.12	62.36	63.10	239,114
17 Jun 21	63.36000 +0.48	64.56	62.86	62.88	171,543
16 Jun 21	62.88000 +0.14	63.50	61.90	62.76	155,359
15 Jun 21	62.74000 -0.88	64.76	62.28	64.20	271,338
14 Jun 21	63.62000 +0.88	64.24	61.92	62.80	321,301
11 Jun 21	62.74000 +0.56	63.00	61.60	62.34	259,957
10 Jun 21	62.18000 +0.20	62.42	60.52	62.10	384,206
09 Jun 21	61.98000 +3.52	62.42	58.46	58.90	592,423
08 Jun 21	58.46000 -0.30	59.46	58.16	58.90	217,600
07 Jun 21	58.76000 +0.74	58.92	57.34	58.50	161,723
04 Jun 21	58.02000 -0.28	58.42	57.58	58.30	163,231
03 Jun 21	58.30000 -1.08	59.32	57.92	59.32	225,308
02 Jun 21	59.38000 -0.10	59.88	59.02	59.64	175,735
01 Jun 21	59.48000 +1.38	59.82	58.24	59.02	342,337
31 May 21	58.10000 +0.96	58.58	57.56	58.00	159,019
28 May 21	57.14000 -0.04	57.90	56.72	57.62	161,213
27 May 21	57.18000 +0.40	57.86	56.58	56.78	226,333
26 May 21	56.78000 -0.46	57.80	56.40	57.64	180,871
25 May 21	57.24000 +0.68	58.26	57.06	57.14	203,937
21 May 21	56.56000 -0.28	57.60	56.34	57.00	150,801
20 May 21	56.84000 -0.80	58.00	56.20	57.94	236,707
19 May 21	57.64000 -0.86	58.00	56.66	58.00	231,492
18 May 21	58.50000 -0.26	59.32	58.20	59.30	235,220
17 May 21	58.76000 -1.28	60.62	58.22	60.28	307,429
14 May 21	60.04000 +1.00	60.16	58.60	59.50	203,508
13 May 21	59.04000 -0.18	59.64	57.72	58.52	246,994
12 May 21	59.22000 +0.46	60.50	58.64	59.00	230,520
11 May 21	58.76000 -0.18	61.50	58.14	58.50	462,533
10 May 21	58.94000 +0.04	59.72	57.72	58.92	276,590
07 May 21	58.90000 +1.10	58.90	57.84	58.28	196,225
06 May 21	57.80000 +0.24	58.18	57.24	57.80	223,986
05 May 21	57.56000 +1.34	57.80	56.74	57.02	226,869
04 May 21	56.22000 -0.92	58.40	55.98	57.50	404,291
03 May 21	57.14000 +1.92	57.22	55.18	55.64	254,486
30 Apr 21	55.22000 -0.32	56.08	54.68	55.40	239,652
29 Apr 21	55.54000 +1.90	55.70	53.82	53.90	398,296
28 Apr 21	53.64000 +0.84	54.28	52.88	53.16	272,145
27 Apr 21	52.80000 -0.02	53.00	51.80	52.94	182,403
26 Apr 21	52.82000 +1.72	53.28	51.00	51.30	262,896
23 Apr 21	51.10000 -0.50	51.94	50.78	51.20	155,371
22 Apr 21	51.60000 +1.10	51.62	49.83	50.76	309,408
21 Apr 21	50.50000 +0.87	50.80	49.05	49.88	226,703
20 Apr 21	49.63000 -2.39	52.08	49.61	52.02	409,120
19 Apr 21	52.02000 +0.88	52.64	51.00	51.32	239,083
16 Apr 21	51.14000 -0.40	51.78	50.80	51.50	360,057
15 Apr 21	51.54000 -0.90	52.80	51.44	52.78	182,621
14 Apr 21	52.44000 -0.08	53.10	52.06	52.98	126,626
13 Apr 21	52.52000 -0.38	53.14	52.04	52.88	179,063
12 Apr 21	52.90000 -0.56	53.66	52.24	53.66	157,862
09 Apr 21	53.46000 -0.62	54.40	53.42	54.20	212,717
08 Apr 21	54.08000 -0.58	54.66	53.46	54.38	175,602
07 Apr 21	54.66000 +0.40	55.04	54.16	54.28	250,192
06 Apr 21	54.26000 +1.30	54.46	53.20	53.50	247,193
01 Apr 21	52.96000 +1.11	53.26	51.90	52.10	181,547
31 Mar 21	51.85000 +0.05	52.70	51.25	51.60	372,614
30 Mar 21	51.80000 +0.90	52.50	50.95	51.10	241,049
29 Mar 21	50.90000 -0.10	51.50	50.35	51.15	227,633
26 Mar 21	51.00000 +0.55	52.05	50.55	50.80	276,588
25 Mar 21	50.45000 +0.15	50.50	48.50	50.20	239,654
24 Mar 21	50.30000 +1.20	50.80	48.06	49.10	275,476
23 Mar 21	49.10000 -0.64	49.50	48.14	49.50	372,652
22 Mar 21	49.74000 -2.06	51.75	49.36	51.70	479,624
19 Mar 21	51.80000 -0.90	52.55	50.60	52.20	501,637
18 Mar 21	52.70000 -0.05	53.35	52.35	53.35	234,160
17 Mar 21	52.75000 +0.30	55.35	52.60	53.20	421,826
16 Mar 21	52.45000 -0.95	53.65	51.35	53.55	353,605
15 Mar 21	53.40000 -0.25	55.15	53.05	53.95	292,777
12 Mar 21	53.65000 +0.50	53.70	52.15	52.95	249,137
11 Mar 21	53.15000 -0.20	54.00	51.55	54.00	373,214
10 Mar 21	53.35000 -0.55	55.00	53.25	54.50	242,843
09 Mar 21	53.90000 -2.10	56.90	53.75	56.20	363,461
08 Mar 21	56.00000 +3.85	56.25	52.90	52.90	373,405
05 Mar 21	52.15000 -2.05	54.15	52.15	53.80	287,999
04 Mar 21	54.20000 +0.00	54.80	53.25	54.15	241,747
03 Mar 21	54.20000 +1.40	54.60	53.10	53.10	237,476
02 Mar 21	52.80000 -1.70	54.95	52.65	54.80	272,710
01 Mar 21	54.50000 +2.20	54.65	52.15	53.40	318,862
26 Feb 21	52.30000 -1.00	53.50	50.90	51.90	292,213
25 Feb 21	53.30000 -0.65	55.25	53.05	54.50	466,555
24 Feb 21	53.95000 +3.20	54.15	50.30	50.50	718,387
23 Feb 21	50.75000 +3.69	51.60	47.10	47.10	1,038,358
22 Feb 21	47.06000 +1.60	47.24	45.00	45.24	334,472
19 Feb 21	45.46000 +1.86	45.58	43.68	43.80	226,109
18 Feb 21	43.60000 -1.34	45.04	43.60	44.84	310,269
17 Feb 21	44.94000 -1.32	46.50	44.82	46.04	381,756
16 Feb 21	46.26000 +1.16	46.34	45.10	45.14	247,946
15 Feb 21	45.10000 -0.42	45.84	44.80	45.00	351,561
12 Feb 21	45.52000 -0.70	46.52	45.32	46.30	252,614
11 Feb 21	46.22000 -0.58	47.70	46.18	47.70	282,159
10 Feb 21	46.80000 +0.00	47.54	46.80	47.10	182,005
09 Feb 21	46.80000 -1.54	48.40	46.48	48.38	276,649
08 Feb 21	48.34000 +0.76	49.02	47.12	47.80	281,869
05 Feb 21	47.58000 +0.58	47.80	46.88	47.08	207,808
04 Feb 21	47.00000 +0.70	47.32	46.30	46.38	206,394
03 Feb 21	46.30000 -0.98	48.30	46.16	47.70	249,815
02 Feb 21	47.28000 +1.40	47.42	46.12	46.30	316,094
01 Feb 21	45.88000 +1.10	45.96	44.78	45.46	232,152
29 Jan 21	44.78000 -1.12	45.70	43.70	45.10	312,234
28 Jan 21	45.90000 +1.78	46.26	43.26	43.80	515,398
27 Jan 21	44.12000 +0.54	44.80	43.10	43.76	328,340
26 Jan 21	43.58000 +0.46	44.28	42.96	43.34	254,537
25 Jan 21	43.12000 -0.58	43.76	41.68	43.66	406,728
22 Jan 21	43.70000 -1.10	44.76	43.38	44.76	383,617
21 Jan 21	44.80000 -0.80	46.22	44.72	46.08	246,134
20 Jan 21	45.60000 +0.14	46.42	45.44	45.80	230,901
19 Jan 21	45.46000 +0.02	46.72	45.10	45.84	316,041
18 Jan 21	45.44000 -0.54	46.50	44.46	46.50	352,263
15 Jan 21	45.98000 -0.92	47.22	45.70	46.40	272,420
14 Jan 21	46.90000 +1.52	47.04	45.26	46.08	293,319
13 Jan 21	45.38000 -0.12	45.72	44.96	45.56	296,124
12 Jan 21	45.50000 -0.02	46.70	45.50	46.54	253,803
11 Jan 21	45.52000 -0.98	46.48	45.38	46.34	289,609
08 Jan 21	46.50000 +0.20	47.14	46.00	46.90	216,600
07 Jan 21	46.30000 -0.42	46.88	45.16	46.84	366,633
06 Jan 21	46.72000 +0.10	47.10	45.54	47.10	290,947
05 Jan 21	46.62000 +0.62	47.52	45.36	46.16	401,414
04 Jan 21	46.00000 -3.36	50.20	45.58	50.00	401,886
30 Dec 20	49.36000 +0.20	49.50	48.74	49.22	103,483
29 Dec 20	49.16000 +0.68	49.48	48.48	49.00	283,145
28 Dec 20	48.48000 +1.00	49.44	48.38	48.60	173,135
23 Dec 20	47.48000 +0.82	47.76	46.50	46.70	185,721
22 Dec 20	46.66000 +1.22	47.06	45.52	46.36	310,603
21 Dec 20	45.44000 -2.46	46.34	43.52	46.08	701,322
18 Dec 20	47.90000 -1.56	49.30	47.64	49.30	427,443
17 Dec 20	49.46000 +0.66	50.05	48.20	48.50	304,722
16 Dec 20	48.80000 -0.66	50.20	48.62	49.70	215,821
15 Dec 20	49.46000 +0.86	49.48	48.08	48.60	201,099
14 Dec 20	48.60000 -0.10	49.80	47.34	47.66	308,618
11 Dec 20	48.70000 -1.26	50.40	48.00	50.35	280,943
10 Dec 20	49.96000 +0.96	50.20	48.46	48.92	263,124
09 Dec 20	49.00000 -0.74	50.65	48.92	50.00	257,620
08 Dec 20	49.74000 -1.41	51.20	49.74	50.85	240,969
07 Dec 20	51.15000 -0.80	52.40	50.75	52.35	235,775
04 Dec 20	51.95000 +1.85	52.85	50.45	50.90	401,897
03 Dec 20	50.10000 +0.48	50.85	48.72	49.58	388,109
02 Dec 20	49.62000 +0.90	49.96	47.48	49.40	435,028
01 Dec 20	48.72000 +1.14	49.74	47.72	48.02	334,270
30 Nov 20	47.58000 +0.64	47.98	46.14	46.92	3,589,434
27 Nov 20	46.94000 -1.26	48.06	46.94	48.06	429,484
26 Nov 20	48.20000 -0.24	48.36	47.40	48.32	213,896
25 Nov 20	48.44000 -1.12	50.15	47.44	49.58	417,555
24 Nov 20	49.56000 +2.38	50.40	47.58	48.00	582,863
23 Nov 20	47.18000 +1.00	48.10	46.78	48.00	357,348
20 Nov 20	46.18000 +0.32	46.64	45.60	45.80	286,144
19 Nov 20	45.86000 -0.62	46.26	45.06	45.80	275,884
18 Nov 20	46.48000 -0.66	46.96	45.50	46.96	310,099
17 Nov 20	47.14000 -0.44	47.80	46.40	47.60	324,182
16 Nov 20	47.58000 +2.90	48.20	45.12	45.12	675,008
13 Nov 20	44.68000 +0.88	44.98	43.34	43.74	442,130
12 Nov 20	43.80000 -0.96	44.12	41.28	43.10	608,115
11 Nov 20	44.76000 -3.78	49.10	44.44	47.66	806,581
10 Nov 20	48.54000 +4.44	48.54	41.88	42.50	1,514,152
09 Nov 20	44.10000 +11.14	44.10	33.08	33.90	2,147,663
06 Nov 20	32.96000 -0.70	34.16	32.76	33.66	262,779
05 Nov 20	33.66000 +0.54	34.48	33.26	33.34	396,755
04 Nov 20	33.12000 -0.40	33.60	31.30	31.90	468,265
03 Nov 20	33.52000 +1.68	33.52	32.18	32.40	447,868
02 Nov 20	31.84000 +0.82	31.94	30.26	31.44	507,149
30 Oct 20	31.02000 -0.28	31.50	30.68	31.20	474,091
29 Oct 20	31.30000 -0.80	32.54	30.68	32.12	509,588
28 Oct 20	32.10000 -2.70	34.04	32.00	34.00	639,262
27 Oct 20	34.80000 -0.64	35.44	34.70	35.12	434,341
26 Oct 20	35.44000 -0.50	35.66	34.60	35.12	336,585
23 Oct 20	35.94000 +1.60	36.06	34.42	34.50	464,486
22 Oct 20	34.34000 +0.14	34.34	32.80	33.52	276,760
21 Oct 20	34.20000 -0.62	34.98	33.98	34.86	358,365
20 Oct 20	34.82000 +1.54	34.92	32.94	33.00	429,754
19 Oct 20	33.28000 +1.52	33.44	31.80	32.20	335,005
16 Oct 20	31.76000 -1.02	32.90	31.02	32.80	601,497
15 Oct 20	32.78000 -1.24	33.54	32.56	33.50	383,153
14 Oct 20	34.02000 +0.38	34.02	32.98	33.62	377,206
13 Oct 20	33.64000 -1.74	35.26	33.62	35.10	344,485
12 Oct 20	35.38000 +0.24	35.52	34.58	35.24	311,667
09 Oct 20	35.14000 -0.94	36.40	35.02	35.96	199,449
08 Oct 20	36.08000 +0.36	36.64	35.76	35.98	320,222
07 Oct 20	35.72000 +0.02	35.96	34.90	35.18	257,913
06 Oct 20	35.70000 +1.04	35.72	34.46	34.52	306,830
05 Oct 20	34.66000 +1.30	34.76	33.50	33.78	250,291
02 Oct 20	33.36000 -0.06	33.36	32.42	33.00	299,462
01 Oct 20	33.42000 -0.36	34.00	32.96	33.94	212,550
30 Sep 20	33.78000 +0.48	34.02	32.70	32.82	354,929
29 Sep 20	33.30000 -1.00	34.08	32.70	34.08	285,027
28 Sep 20	34.30000 +0.76	34.94	33.94	34.30	289,024
25 Sep 20	33.54000 -0.94	34.48	32.94	34.46	333,543
24 Sep 20	34.48000 -0.74	34.90	33.84	34.70	253,315
23 Sep 20	35.22000 +0.24	36.02	34.74	35.18	277,315
22 Sep 20	34.98000 +0.56	35.54	33.92	34.80	411,866
21 Sep 20	34.42000 -1.90	36.04	34.04	36.04	510,476
18 Sep 20	36.32000 -2.00	38.00	36.00	38.00	916,946
17 Sep 20	38.32000 +2.12	38.40	36.00	36.30	606,424
16 Sep 20	36.20000 +0.60	36.20	35.02	35.70	249,992
15 Sep 20	35.60000 -0.10	36.44	35.20	35.90	344,303
14 Sep 20	35.70000 +0.26	36.02	35.10	35.90	190,547
11 Sep 20	35.44000 -1.50	37.10	35.18	37.10	422,302
10 Sep 20	36.94000 +0.84	37.52	36.30	36.50	321,423
09 Sep 20	36.10000 -0.84	36.88	35.66	36.88	280,867
08 Sep 20	36.94000 -0.24	37.62	36.00	37.48	376,724
07 Sep 20	37.18000 -0.22	38.06	37.00	37.88	173,022
04 Sep 20	37.40000 -0.74	38.76	37.20	38.16	270,060
03 Sep 20	38.14000 +1.08	39.60	37.38	37.38	488,076
02 Sep 20	37.06000 +0.06	37.64	36.82	37.00	224,297
01 Sep 20	37.00000 -1.16	38.72	36.48	38.72	462,009
31 Aug 20	38.16000 +0.52	39.32	38.00	38.20	552,162
28 Aug 20	37.64000 +0.68	37.82	35.90	36.50	349,266
27 Aug 20	36.96000 +0.30	37.04	36.08	36.76	218,286
26 Aug 20	36.66000 +0.28	37.30	36.04	36.56	138,078
25 Aug 20	36.38000 -0.62	37.82	36.34	37.22	316,430
24 Aug 20	37.00000 +2.16	37.00	35.70	35.70	303,680
21 Aug 20	34.84000 +0.06	35.46	34.24	35.00	203,881
20 Aug 20	34.78000 -1.22	36.00	34.42	36.00	263,677
19 Aug 20	36.00000 +0.48	36.00	35.24	35.84	167,519
18 Aug 20	35.52000 +0.26	36.24	35.00	35.22	169,457
17 Aug 20	35.26000 -1.28	36.44	35.12	36.30	212,615
14 Aug 20	36.54000 -0.38	36.88	35.66	36.88	242,728
13 Aug 20	36.92000 -0.22	37.48	36.28	37.06	258,066
12 Aug 20	37.14000 -0.10	38.38	36.96	37.60	330,121
11 Aug 20	37.24000 +2.36	37.60	35.00	35.00	454,936
10 Aug 20	34.88000 +1.40	34.90	33.28	33.58	310,216
07 Aug 20	33.48000 +0.42	33.56	32.16	33.04	254,114
06 Aug 20	33.06000 -0.06	33.86	32.12	33.50	287,774
05 Aug 20	33.12000 +0.30	33.50	32.12	32.84	498,736
04 Aug 20	32.82000 +0.12	34.40	31.88	34.02	482,593
03 Aug 20	32.70000 -0.32	33.12	31.98	33.10	351,880
31 Jul 20	33.02000 -0.68	34.22	32.96	33.76	378,873
30 Jul 20	33.70000 -1.06	35.00	33.38	35.00	270,436
29 Jul 20	34.76000 +0.60	35.08	34.10	34.10	315,429
28 Jul 20	34.16000 +0.26	34.18	33.18	34.06	291,330
27 Jul 20	33.90000 -1.46	35.60	32.94	35.34	576,095
24 Jul 20	35.36000 -1.10	36.68	35.30	36.46	307,640
23 Jul 20	36.46000 -1.26	38.32	36.42	37.92	364,515
22 Jul 20	37.72000 -0.94	38.96	37.40	38.70	179,713
21 Jul 20	38.66000 +1.06	39.20	38.00	38.08	180,669
20 Jul 20	37.60000 -0.90	39.00	37.28	39.00	222,402
17 Jul 20	38.50000 +0.26	38.68	37.46	38.18	205,485
16 Jul 20	38.24000 -0.80	39.78	37.94	39.42	332,539
15 Jul 20	39.04000 +1.42	39.32	37.60	37.96	338,740
14 Jul 20	37.62000 -0.10	38.16	37.06	37.62	243,337
13 Jul 20	37.72000 +0.32	38.78	37.44	38.20	302,174
10 Jul 20	37.40000 +0.10	37.52	36.38	36.92	274,600
09 Jul 20	37.30000 -0.78	38.38	37.08	38.38	312,792
08 Jul 20	38.08000 -1.52	39.26	36.82	39.26	606,843
07 Jul 20	39.60000 -1.50	40.72	39.16	40.72	264,265
06 Jul 20	41.10000 +1.02	41.80	40.60	41.18	245,751
03 Jul 20	40.08000 +0.20	40.84	39.24	40.04	209,543
02 Jul 20	39.88000 +1.00	40.98	39.00	39.00	337,936
01 Jul 20	38.88000 +0.06	39.24	37.44	38.92	454,274
30 Jun 20	38.82000 +0.78	39.06	37.58	38.50	444,970
29 Jun 20	38.04000 -0.80	39.02	37.52	38.88	327,259
26 Jun 20	38.84000 +0.34	39.50	38.32	38.50	553,058
25 Jun 20	38.50000 -1.36	40.10	38.24	39.60	440,546
24 Jun 20	39.86000 -0.84	41.24	39.72	40.94	266,685
23 Jun 20	40.70000 -0.30	42.62	40.04	41.04	344,671
22 Jun 20	41.00000 -0.28	41.68	40.44	41.00	332,690
19 Jun 20	41.28000 -0.82	42.68	41.28	42.30	782,604
18 Jun 20	42.10000 -0.92	43.42	41.54	42.62	390,291
17 Jun 20	43.02000 -0.54	44.62	42.64	44.24	397,624
16 Jun 20	43.56000 +1.24	45.18	42.76	44.00	531,923
15 Jun 20	42.32000 -0.68	43.10	41.10	41.96	424,463
12 Jun 20	43.00000 +1.00	45.24	40.86	42.00	554,722
11 Jun 20	42.00000 -4.20	44.66	42.00	44.66	613,662
10 Jun 20	46.20000 -2.18	49.34	45.92	48.00	443,212
09 Jun 20	48.38000 -1.62	52.40	47.30	52.10	662,095
08 Jun 20	50.00000 +0.86	51.90	49.20	49.50	761,747
05 Jun 20	49.14000 +2.54	49.26	46.86	47.00	610,739
04 Jun 20	46.60000 +0.60	46.88	44.94	46.10	402,027
03 Jun 20	46.00000 +1.58	46.30	44.62	45.02	531,706
02 Jun 20	44.42000 -0.20	46.56	44.40	45.50	537,755
29 May 20	44.62000 -1.32	45.30	43.48	45.04	523,797
28 May 20	45.94000 +0.22	47.00	45.38	46.90	362,742
27 May 20	45.72000 -0.74	47.04	44.70	46.40	790,807
26 May 20	46.46000 +4.48	47.80	44.48	45.32	818,666
25 May 20	41.98000 +3.30	42.14	39.50	39.70	450,181
22 May 20	38.68000 -0.30	40.02	38.06	39.00	337,716
21 May 20	38.98000 -0.18	39.54	38.20	39.28	225,738
20 May 20	39.16000 -1.78	40.96	37.86	40.70	411,034
19 May 20	40.94000 +1.12	41.04	39.50	40.70	471,176
18 May 20	39.82000 +4.08	39.82	36.42	36.66	543,815
15 May 20	35.74000 +1.10	36.60	35.08	35.40	472,568
14 May 20	34.64000 -1.46	35.66	33.26	35.58	531,840
13 May 20	36.10000 -0.84	37.26	35.90	37.26	271,574
12 May 20	36.94000 -0.40	37.80	36.60	37.58	250,726
11 May 20	37.34000 -0.42	39.22	36.94	38.82	408,305
08 May 20	37.76000 +2.00	37.84	35.54	35.86	400,856
07 May 20	35.76000 +0.76	36.40	34.06	35.10	432,826
06 May 20	35.00000 -2.48	39.22	35.00	39.22	693,866
05 May 20	37.48000 +0.46	38.68	37.22	38.02	288,186
04 May 20	37.02000 -3.02	39.40	36.58	39.40	417,937
30 Apr 20	40.04000 -0.58	41.74	38.68	41.00	497,127
29 Apr 20	40.62000 +3.06	40.62	36.94	37.60	450,451
28 Apr 20	37.56000 +0.40	38.34	37.20	37.68	428,242
27 Apr 20	37.16000 +1.44	38.08	36.40	36.88	395,140
24 Apr 20	35.72000 -1.44	37.12	35.02	36.86	538,155
23 Apr 20	37.16000 +0.26	37.82	36.78	37.30	380,242
22 Apr 20	36.90000 -1.14	38.28	36.38	38.00	500,052
21 Apr 20	38.04000 -1.70	39.96	38.04	39.20	293,200
20 Apr 20	39.74000 +0.24	41.10	38.60	40.48	385,584
17 Apr 20	39.50000 +2.52	40.30	38.50	38.84	610,387
16 Apr 20	36.98000 -1.22	39.80	36.92	39.40	518,482
15 Apr 20	38.20000 -1.92	41.40	37.82	40.90	556,093
14 Apr 20	40.12000 -0.18	42.30	39.76	41.16	528,971
09 Apr 20	40.30000 +1.46	41.38	39.48	39.84	458,509
08 Apr 20	38.84000 -1.74	40.90	37.90	40.16	723,553
07 Apr 20	40.58000 -0.06	43.96	40.56	42.10	705,481
06 Apr 20	40.64000 +3.40	41.08	38.24	38.96	432,806
03 Apr 20	37.24000 -0.22	38.04	36.86	37.50	466,987
02 Apr 20	37.46000 -0.04	38.28	37.00	37.52	426,017
01 Apr 20	37.50000 +0.60	38.08	36.16	36.60	465,806
31 Mar 20	36.90000 -0.01	38.79	36.35	38.00	602,786
30 Mar 20	36.91000 -0.77	39.11	36.61	38.78	437,278
27 Mar 20	37.68000 -1.32	39.30	37.23	39.02	325,466
26 Mar 20	39.00000 +1.54	39.21	36.71	36.91	445,639
25 Mar 20	37.46000 +1.34	40.72	35.18	39.21	462,444
24 Mar 20	36.12000 +3.12	37.37	34.99	36.07	571,161
23 Mar 20	33.00000 -2.62	36.49	32.84	34.74	484,544
20 Mar 20	35.62000 +0.67	40.87	34.76	37.60	897,010
19 Mar 20	34.95000 +4.18	36.42	30.00	30.66	963,314
18 Mar 20	30.77000 +0.76	32.46	28.26	29.62	886,555
17 Mar 20	30.01000 -0.86	32.64	28.01	32.30	722,540
16 Mar 20	30.87000 -5.79	35.19	27.59	35.02	1,590,872
13 Mar 20	36.66000 -2.11	44.33	35.43	39.94	1,047,719
12 Mar 20	38.77000 -5.23	41.76	38.55	41.20	682,759
11 Mar 20	44.00000 -0.61	45.61	43.39	45.00	527,883
10 Mar 20	44.61000 -2.15	47.93	44.19	46.50	604,394
09 Mar 20	46.76000 -2.91	49.19	46.34	46.56	544,275
06 Mar 20	49.67000 -3.39	50.54	48.17	50.40	655,535
05 Mar 20	53.06000 -2.40	56.20	52.36	56.00	360,034
04 Mar 20	55.46000 -0.30	56.54	54.98	55.90	252,642
03 Mar 20	55.76000 -0.02	57.52	55.62	56.18	494,341
02 Mar 20	55.78000 -1.16	57.88	54.94	57.88	391,165
28 Feb 20	56.94000 -2.36	60.70	56.24	60.00	488,637
27 Feb 20	59.30000 -3.26	61.20	57.86	60.90	402,751
26 Feb 20	62.56000 -0.30	62.66	60.54	61.82	266,022
25 Feb 20	62.86000 -1.80	64.00	62.70	63.30	298,893
24 Feb 20	64.66000 -4.18	67.38	64.00	67.24	330,397
21 Feb 20	68.84000 -0.50	69.12	68.34	68.62	103,041
20 Feb 20	69.34000 -0.50	70.10	69.28	69.60	92,480
19 Feb 20	69.84000 +0.60	69.88	69.24	69.84	74,608
18 Feb 20	69.24000 -0.30	69.92	68.64	68.90	103,653
17 Feb 20	69.54000 +0.32	70.12	69.14	69.28	62,522
14 Feb 20	69.22000 +0.86	69.50	68.52	68.52	116,132
13 Feb 20	68.36000 -0.74	68.90	67.96	68.74	206,058
12 Feb 20	69.10000 -0.56	70.02	68.72	70.00	165,511
11 Feb 20	69.66000 +0.14	70.34	69.66	69.80	130,854
10 Feb 20	69.52000 -0.30	69.82	69.00	69.30	136,214
07 Feb 20	69.82000 -1.04	70.62	69.40	70.62	184,266
06 Feb 20	70.86000 -0.60	71.90	70.86	71.82	125,733
05 Feb 20	71.46000 +1.08	71.70	70.18	71.50	252,642
04 Feb 20	70.38000 +1.98	70.74	68.78	69.00	214,697
03 Feb 20	68.40000 +1.06	68.64	67.52	67.62	207,238
31 Jan 20	67.34000 +0.20	67.90	67.04	67.74	213,656
30 Jan 20	67.14000 -0.56	67.38	66.88	67.34	119,775
29 Jan 20	67.70000 -0.22	68.26	67.56	68.02	125,333
28 Jan 20	67.92000 +0.20	68.90	67.20	68.20	176,218
27 Jan 20	67.72000 -1.98	68.36	65.46	67.50	258,148
24 Jan 20	69.70000 -0.40	70.78	69.70	70.66	131,117
23 Jan 20	70.10000 -0.30	70.46	69.42	70.24	162,213
22 Jan 20	70.40000 -0.74	71.76	70.40	71.20	122,866
21 Jan 20	71.14000 -0.52	71.34	70.58	71.18	130,657
20 Jan 20	71.66000 -0.28	72.02	71.38	71.62	61,811
17 Jan 20	71.94000 -0.66	73.04	71.80	72.78	102,418
16 Jan 20	72.60000 +0.56	72.90	71.96	72.06	105,966
15 Jan 20	72.04000 -1.00	72.04	70.60	71.50	222,592
14 Jan 20	73.04000 +0.98	73.04	71.88	72.12	82,753
13 Jan 20	72.06000 -0.40	72.90	71.38	72.90	107,893
10 Jan 20	72.46000 -0.28	73.46	72.32	73.46	99,700
09 Jan 20	72.74000 +0.44	73.48	72.34	72.84	135,448
08 Jan 20	72.30000 +0.16	72.52	71.30	71.78	132,397
07 Jan 20	72.14000 +0.22	72.64	71.90	72.14	144,543
06 Jan 20	71.92000 -0.74	72.62	71.20	72.62	141,480
03 Jan 20	72.66000 -2.84	75.10	72.50	75.10	218,790
02 Jan 20	75.50000 -0.28	76.26	74.56	76.14	139,026
30 Dec 19	75.78000 +0.10	76.08	75.52	75.62	40,506
27 Dec 19	75.68000 +0.26	75.90	75.22	75.78	63,369
23 Dec 19	75.42000 +0.42	76.12	75.06	75.16	86,595
20 Dec 19	75.00000 +0.00	75.58	75.00	75.12	236,803
19 Dec 19	75.00000 -1.12	76.16	74.44	75.80	195,082
18 Dec 19	76.12000 -0.88	77.32	75.90	76.92	114,366
17 Dec 19	77.00000 +1.14	77.10	75.44	76.06	173,036
16 Dec 19	75.86000 +0.34	76.56	75.64	76.00	152,066
13 Dec 19	75.52000 -2.32	78.54	75.22	78.00	169,474
12 Dec 19	77.84000 +0.04	78.06	77.26	77.68	140,512
11 Dec 19	77.80000 +1.34	77.92	76.40	76.40	98,556
10 Dec 19	76.46000 -0.80	76.80	75.76	76.68	131,561
09 Dec 19	77.26000 -0.28	78.20	77.12	78.14	77,386
06 Dec 19	77.54000 +0.56	77.70	76.78	76.88	50,721
05 Dec 19	76.98000 +0.16	77.32	76.34	76.90	114,045
04 Dec 19	76.82000 +0.44	77.14	75.82	75.96	98,475
03 Dec 19	76.38000 +0.64	76.74	75.88	76.06	114,658
02 Dec 19	75.74000 -1.58	78.04	75.64	77.70	133,860
29 Nov 19	77.32000 -0.54	78.16	77.22	77.50	99,801
28 Nov 19	77.86000 -0.32	78.44	77.76	78.44	38,888
27 Nov 19	78.18000 -0.50	79.26	78.08	78.88	173,001
26 Nov 19	78.68000 +1.06	78.68	77.48	77.52	204,917
25 Nov 19	77.62000 -0.56	78.54	77.30	78.28	77,765
22 Nov 19	78.18000 -0.18	78.56	78.04	78.20	103,660
21 Nov 19	78.36000 +0.20	78.40	77.28	77.28	123,275
20 Nov 19	78.16000 +0.26	78.52	77.42	77.68	140,059
19 Nov 19	77.90000 +2.22	78.00	76.02	76.14	162,536
18 Nov 19	75.68000 -0.10	76.10	75.00	75.34	88,757
15 Nov 19	75.78000 +1.78	75.78	74.12	74.22	162,183
14 Nov 19	74.00000 -1.76	74.36	72.60	73.80	216,718
13 Nov 19	75.76000 +0.06	76.16	74.90	75.00	97,708
12 Nov 19	75.70000 +0.94	76.02	74.90	75.10	188,384
11 Nov 19	74.76000 +0.46	75.02	73.98	74.32	106,942
08 Nov 19	74.30000 -0.34	75.12	73.94	74.10	160,737
07 Nov 19	74.64000 +1.70	74.72	72.96	73.30	214,859
06 Nov 19	72.94000 -2.76	75.88	72.36	74.76	296,550
05 Nov 19	75.70000 -0.30	76.30	75.34	76.30	175,875
04 Nov 19	76.00000 +0.28	76.16	75.44	76.02	152,446
01 Nov 19	75.72000 +0.78	76.06	74.76	74.76	74,713
31 Oct 19	74.94000 +0.10	75.14	74.26	74.70	97,859
30 Oct 19	74.84000 -0.68	76.14	74.58	75.82	135,289
29 Oct 19	75.52000 +0.72	75.52	74.32	74.44	110,103
28 Oct 19	74.80000 +0.34	75.00	74.00	74.26	87,168
25 Oct 19	74.46000 +0.18	74.62	74.04	74.08	60,241
24 Oct 19	74.28000 -0.70	75.32	73.92	74.78	116,143
23 Oct 19	74.98000 -1.02	75.94	74.72	75.66	118,942
22 Oct 19	76.00000 +0.16	76.38	75.62	76.10	64,457
21 Oct 19	75.84000 +0.34	76.04	74.92	75.38	74,753
18 Oct 19	75.50000 -0.38	76.10	75.16	75.70	73,159
17 Oct 19	75.88000 +0.44	76.70	75.34	75.44	84,854
16 Oct 19	75.44000 -0.90	76.88	75.44	76.80	97,469
15 Oct 19	76.34000 +0.14	76.88	76.06	76.24	98,859
14 Oct 19	76.20000 -0.40	76.54	75.50	76.50	102,273
11 Oct 19	76.60000 +1.68	76.88	74.78	74.78	155,441
10 Oct 19	74.92000 -1.18	76.14	73.90	75.84	155,516
09 Oct 19	76.10000 +0.22	76.38	75.30	75.70	92,885
08 Oct 19	75.88000 -0.72	76.66	75.52	76.50	81,951
07 Oct 19	76.60000 +0.26	76.60	75.36	75.82	98,532
04 Oct 19	76.34000 +0.80	76.42	75.28	76.28	123,172
02 Oct 19	75.54000 -1.82	77.44	75.40	77.44	149,698
01 Oct 19	77.36000 -0.46	78.46	76.88	78.04	112,909
30 Sep 19	77.82000 +1.08	77.82	76.28	76.28	125,115
27 Sep 19	76.74000 +0.18	77.10	76.20	76.90	98,712
26 Sep 19	76.56000 +1.02	76.56	75.30	75.30	83,372
25 Sep 19	75.54000 -0.66	75.94	75.02	75.50	106,562
24 Sep 19	76.20000 +0.66	76.78	75.36	75.36	79,538
23 Sep 19	75.54000 -1.24	76.84	74.88	76.36	83,500
20 Sep 19	76.78000 +0.72	77.20	76.44	76.48	229,726
19 Sep 19	76.06000 +0.72	76.74	75.30	75.38	148,645
18 Sep 19	75.34000 +0.76	75.62	74.40	74.82	105,496
17 Sep 19	74.58000 -0.28	74.90	73.80	74.90	189,787
16 Sep 19	74.86000 -1.32	75.92	74.54	75.90	151,210
13 Sep 19	76.18000 -0.58	77.00	75.46	76.50	136,760
12 Sep 19	76.76000 -0.34	77.56	76.56	77.30	95,941
11 Sep 19	77.10000 -0.22	78.18	77.10	77.98	98,428
10 Sep 19	77.32000 +0.10	77.56	76.46	77.46	103,572
09 Sep 19	77.22000 -0.08	77.98	77.14	77.30	68,244
06 Sep 19	77.30000 +0.18	77.76	77.12	77.50	67,238
05 Sep 19	77.12000 -0.20	77.88	76.98	76.98	86,373
04 Sep 19	77.32000 +0.80	77.80	76.92	76.92	74,261
03 Sep 19	76.52000 -0.02	76.78	76.10	76.68	70,634
02 Sep 19	76.54000 +0.56	76.76	76.20	76.30	45,191
30 Aug 19	75.98000 +0.46	76.50	75.76	75.82	112,286
29 Aug 19	75.52000 +0.94	75.62	74.16	74.16	66,952
28 Aug 19	74.58000 +0.00	75.04	74.02	74.96	67,794
27 Aug 19	74.58000 +0.64	75.02	73.56	74.26	129,515
26 Aug 19	73.94000 -0.06	74.34	73.28	74.06	48,700
23 Aug 19	74.00000 -0.44	75.16	73.80	74.84	87,948
22 Aug 19	74.44000 -0.54	75.22	74.38	74.82	72,395
21 Aug 19	74.98000 +0.96	74.98	73.98	73.98	69,504
20 Aug 19	74.02000 -0.86	74.96	73.86	74.66	63,053
19 Aug 19	74.88000 +0.86	75.10	73.98	74.00	76,265
16 Aug 19	74.02000 +1.26	74.14	72.80	72.94	70,855
15 Aug 19	72.76000 -0.82	74.36	72.36	74.00	101,839
14 Aug 19	73.58000 -1.32	75.08	73.28	75.08	82,765
13 Aug 19	74.90000 +0.30	75.40	73.76	73.76	110,206
12 Aug 19	74.60000 -0.40	75.88	74.18	75.24	79,637
09 Aug 19	75.00000 -0.24	76.64	74.70	75.02	160,778
08 Aug 19	75.24000 +2.08	75.24	74.20	74.38	129,433
07 Aug 19	73.16000 -0.28	73.78	72.72	72.90	176,035
06 Aug 19	73.44000 -0.58	74.56	73.44	74.32	145,441
05 Aug 19	74.02000 -1.30	74.72	73.58	74.70	95,801
02 Aug 19	75.32000 -1.22	76.28	74.82	75.98	119,192
01 Aug 19	76.54000 +0.82	76.64	75.26	75.26	86,092
31 Jul 19	75.72000 -0.76	76.68	75.46	76.68	122,788
30 Jul 19	76.48000 -1.14	77.52	76.22	77.52	91,180
29 Jul 19	77.62000 +0.90	77.96	77.06	77.32	89,602
26 Jul 19	76.72000 +0.00	77.44	75.98	77.44	107,628
25 Jul 19	76.72000 -1.28	78.38	76.14	78.28	104,022
24 Jul 19	78.00000 +2.94	78.06	76.70	77.08	205,500
23 Jul 19	75.06000 +0.64	75.48	74.54	74.98	108,407
22 Jul 19	74.42000 +0.02	74.64	74.06	74.44	46,984
19 Jul 19	74.40000 +0.30	74.78	74.00	74.00	107,334
18 Jul 19	74.10000 +0.08	74.28	73.40	73.88	92,547
17 Jul 19	74.02000 +0.04	74.38	73.70	74.00	101,030
16 Jul 19	73.98000 +0.36	73.98	73.14	73.44	126,269
15 Jul 19	73.62000 +1.06	73.74	72.82	72.98	134,713
12 Jul 19	72.56000 -0.44	73.60	72.32	73.60	106,165
11 Jul 19	73.00000 -1.10	73.94	72.80	73.52	200,504
10 Jul 19	74.10000 -0.20	74.56	73.90	74.12	134,223
09 Jul 19	74.30000 -0.42	74.84	73.94	74.62	122,374
08 Jul 19	74.72000 -0.22	75.20	74.22	75.02	85,007
05 Jul 19	74.94000 -1.12	76.22	74.66	76.22	107,676
04 Jul 19	76.06000 -0.72	77.22	76.06	76.94	92,958
03 Jul 19	76.78000 +1.54	76.78	75.24	75.26	121,269
02 Jul 19	75.24000 +0.40	75.66	74.86	74.98	113,899
01 Jul 19	74.84000 -0.76	76.34	74.60	76.00	159,745
28 Jun 19	75.60000 +1.06	75.78	74.54	74.54	152,702
27 Jun 19	74.54000 -0.08	75.10	74.22	75.02	152,093
26 Jun 19	74.62000 -1.58	75.82	74.38	75.38	210,493
25 Jun 19	76.20000 +0.10	76.46	75.98	76.14	141,581
24 Jun 19	76.10000 -0.60	77.28	76.10	76.72	533,242
21 Jun 19	76.70000 +0.68	76.90	76.00	76.00	364,358
20 Jun 19	76.02000 -0.98	77.12	76.00	77.00	185,490
19 Jun 19	77.00000 +0.86	77.00	75.78	76.14	205,705
18 Jun 19	76.14000 +0.90	76.30	74.74	74.98	179,255
17 Jun 19	75.24000 -0.94	75.74	74.70	75.02	209,459
14 Jun 19	76.18000 -0.38	76.50	75.58	76.50	176,350
13 Jun 19	76.56000 +0.48	76.78	75.68	76.08	155,190
12 Jun 19	76.08000 +0.78	76.38	74.64	74.88	158,440
11 Jun 19	75.30000 +0.80	75.72	74.92	75.00	182,850
07 Jun 19	74.50000 +1.30	74.72	73.12	73.34	151,438
06 Jun 19	73.20000 -0.18	73.86	72.80	73.86	107,726
05 Jun 19	73.38000 +1.32	73.80	72.06	72.06	146,624
04 Jun 19	72.06000 +0.96	72.42	70.62	70.62	138,783
03 Jun 19	71.10000 +0.60	71.38	69.40	70.68	191,308
31 May 19	70.50000 -0.28	70.50	69.54	70.00	134,801
30 May 19	70.78000 +0.34	70.98	70.26	70.26	44,467
29 May 19	70.44000 -2.80	71.84	70.44	71.76	147,776
28 May 19	73.24000 -0.46	74.12	73.08	74.02	193,621
27 May 19	73.70000 +0.92	73.90	72.80	72.88	76,988
24 May 19	72.78000 +0.08	73.56	72.78	73.20	78,137
23 May 19	72.70000 -0.48	73.12	72.18	72.66	81,924
22 May 19	73.18000 -0.42	73.88	72.88	73.38	99,517
21 May 19	73.60000 +1.44	73.70	72.16	72.30	114,170
20 May 19	72.16000 -0.68	73.06	71.12	73.00	121,239
17 May 19	72.84000 -0.24	73.20	72.30	73.10	74,238
16 May 19	73.08000 +0.08	73.36	72.52	73.02	127,007
15 May 19	73.00000 +0.30	73.34	72.06	73.34	144,029
14 May 19	72.70000 +0.62	73.06	72.04	72.04	162,279
13 May 19	72.08000 -0.96	73.38	71.50	73.38	136,337
10 May 19	73.04000 +0.40	73.08	72.18	73.02	132,661
09 May 19	72.64000 -0.66	73.46	72.44	73.46	130,316
08 May 19	73.30000 +0.10	73.54	72.44	73.22	175,309
07 May 19	73.20000 -0.66	74.52	72.80	74.00	218,410
06 May 19	73.86000 -0.68	73.92	72.76	73.42	87,554
03 May 19	74.54000 +0.30	74.54	73.84	74.20	80,455
02 May 19	74.24000 +0.40	74.28	73.68	74.10	97,079
30 Apr 19	73.84000 -0.20	74.30	73.72	74.14	122,924
29 Apr 19	74.04000 +0.04	74.44	73.78	74.34	67,975
26 Apr 19	74.00000 +0.84	74.28	72.32	73.06	112,791
25 Apr 19	73.16000 +0.50	73.26	72.44	72.82	105,421
24 Apr 19	72.66000 -0.10	73.26	72.46	72.54	155,558
23 Apr 19	72.76000 +0.00	72.92	71.92	72.90	80,781
18 Apr 19	72.76000 +0.38	73.08	72.36	73.00	89,572
17 Apr 19	72.38000 +0.84	72.64	71.28	71.80	100,004
16 Apr 19	71.54000 +0.56	71.74	70.90	70.90	70,057
15 Apr 19	70.98000 +0.20	71.36	70.78	70.90	115,080
12 Apr 19	70.78000 +0.88	70.92	69.46	70.10	142,025
11 Apr 19	69.90000 -0.46	70.74	69.90	70.38	118,355
10 Apr 19	70.36000 +0.56	70.56	69.70	69.78	84,432
09 Apr 19	69.80000 -0.28	70.66	69.60	70.10	105,449
08 Apr 19	70.08000 -0.62	70.08	69.00	69.24	127,345
05 Apr 19	70.70000 +0.42	71.08	70.26	70.62	121,782
04 Apr 19	70.28000 +0.76	70.82	69.06	69.28	153,236
03 Apr 19	69.52000 +0.78	69.52	68.78	68.78	152,568
02 Apr 19	68.74000 +1.00	69.30	67.84	67.90	133,307
01 Apr 19	67.74000 -0.50	68.54	66.80	68.00	175,520
29 Mar 19	68.24000 +0.98	68.26	67.30	67.58	159,233
28 Mar 19	67.26000 -1.04	68.10	67.06	68.00	170,872
27 Mar 19	68.30000 +0.24	68.68	67.88	68.28	148,380
26 Mar 19	68.06000 +0.36	68.42	67.52	67.96	106,530
25 Mar 19	67.70000 -0.02	67.80	66.64	67.60	108,697
22 Mar 19	67.72000 -0.08	68.30	66.86	68.18	192,662
21 Mar 19	67.80000 +0.70	68.06	66.80	67.40	182,163
20 Mar 19	67.10000 -5.82	70.56	67.04	70.42	582,602
19 Mar 19	72.92000 +0.08	73.90	71.36	72.50	206,837
18 Mar 19	72.84000 +0.16	72.86	72.20	72.78	100,036
15 Mar 19	72.68000 +0.56	72.90	72.10	72.10	187,630
14 Mar 19	72.12000 +0.68	72.34	71.16	71.54	120,657
13 Mar 19	71.44000 +0.56	71.60	70.60	71.20	110,309
12 Mar 19	70.88000 +0.18	71.60	70.52	71.16	75,329
11 Mar 19	70.70000 +0.20	70.94	70.38	70.64	82,928
08 Mar 19	70.50000 -0.44	70.64	70.18	70.18	88,222
07 Mar 19	70.94000 -0.92	72.02	70.72	71.98	107,680
06 Mar 19	71.86000 +0.12	72.08	71.66	71.72	69,706
05 Mar 19	71.74000 -0.26	72.18	71.12	71.78	133,972
04 Mar 19	72.00000 +0.26	72.28	71.48	72.28	96,383
01 Mar 19	71.74000 +1.12	73.46	70.94	71.16	149,135
28 Feb 19	70.62000 -0.46	71.02	70.20	70.48	162,663
27 Feb 19	71.08000 +0.16	71.70	70.30	70.78	127,738
26 Feb 19	70.92000 +0.16	71.62	70.48	70.72	113,783
25 Feb 19	70.76000 +0.24	71.32	70.34	70.98	78,801
22 Feb 19	70.52000 -0.26	71.00	70.48	70.98	83,312
21 Feb 19	70.78000 -0.70	72.00	70.78	72.00	126,280
20 Feb 19	71.48000 +0.88	71.90	70.70	70.84	101,556
19 Feb 19	70.60000 -0.50	71.30	70.22	71.10	90,086
18 Feb 19	71.10000 +0.66	71.54	69.98	70.40	128,331
15 Feb 19	70.44000 +1.44	70.82	68.72	68.98	121,827
14 Feb 19	69.00000 +0.76	69.36	67.86	68.76	167,406
13 Feb 19	68.24000 -0.02	69.06	68.22	68.50	122,363
12 Feb 19	68.26000 +1.04	68.48	67.66	68.10	93,218
11 Feb 19	67.22000 +1.06	67.64	66.50	66.76	200,888
08 Feb 19	66.16000 -2.04	68.30	66.08	68.18	159,249
07 Feb 19	68.20000 -1.42	69.68	68.20	69.20	89,109
06 Feb 19	69.62000 -0.30	70.06	69.14	69.80	90,721
05 Feb 19	69.92000 +1.10	70.04	68.70	68.70	91,700
04 Feb 19	68.82000 -0.02	69.44	68.30	69.00	92,316
01 Feb 19	68.84000 -0.10	69.50	68.30	69.34	108,571
31 Jan 19	68.94000 -0.24	69.80	68.84	69.24	170,118
30 Jan 19	69.18000 +0.90	69.64	68.56	69.02	109,492
29 Jan 19	68.28000 -1.16	69.54	68.20	69.38	143,063
28 Jan 19	69.44000 +0.58	70.38	68.86	68.86	232,280
25 Jan 19	68.86000 +0.64	69.24	68.18	68.80	176,116
24 Jan 19	68.22000 +1.46	68.60	66.82	67.08	257,611
23 Jan 19	66.76000 +0.96	67.14	65.20	65.44	183,421
22 Jan 19	65.80000 -0.48	66.64	65.34	66.38	137,636
21 Jan 19	66.28000 +1.92	67.82	65.82	67.48	233,159
18 Jan 19	64.36000 +1.78	64.46	62.72	62.92	122,521
17 Jan 19	62.58000 +0.00	62.86	61.92	62.50	180,426
16 Jan 19	62.58000 -0.02	63.44	62.42	62.94	166,822
15 Jan 19	62.60000 -1.40	64.68	62.44	64.24	176,498
14 Jan 19	64.00000 -0.60	64.84	63.46	64.60	100,453
11 Jan 19	64.60000 -0.92	66.12	64.52	65.90	136,512
10 Jan 19	65.52000 +1.42	65.60	63.98	64.00	161,086
09 Jan 19	64.10000 -0.32	66.70	63.98	66.70	177,974
08 Jan 19	64.42000 +1.00	65.28	63.34	63.34	107,382
07 Jan 19	63.42000 -0.20	64.14	63.16	64.14	144,000
04 Jan 19	63.62000 +2.18	63.86	61.70	61.90	127,354
03 Jan 19	61.44000 -0.60	62.64	61.40	61.74	110,630
02 Jan 19	62.04000 -0.42	62.64	61.60	61.92	127,494
28 Dec 18	62.46000 +0.88	62.70	61.94	62.20	51,822
27 Dec 18	61.58000 -0.80	63.32	61.30	63.22	71,916
21 Dec 18	62.38000 +0.82	63.08	61.46	61.46	335,667
20 Dec 18	61.56000 -0.58	61.88	61.12	61.50	168,627
19 Dec 18	62.14000 -1.18	63.24	62.00	63.24	176,926
18 Dec 18	63.32000 +0.04	63.86	62.94	63.04	123,408
17 Dec 18	63.28000 -0.14	63.76	63.22	63.76	146,202
14 Dec 18	63.42000 -0.18	63.58	62.34	62.96	147,320
13 Dec 18	63.60000 +0.16	64.14	63.20	63.80	212,845
12 Dec 18	63.44000 -0.44	64.28	63.30	64.28	174,016
11 Dec 18	63.88000 -0.28	65.44	63.88	65.26	135,072
10 Dec 18	64.16000 -0.98	64.96	64.12	64.60	102,364
07 Dec 18	65.14000 -0.48	68.00	65.14	66.10	262,044
06 Dec 18	65.62000 +0.20	65.90	64.14	64.72	243,574
05 Dec 18	65.42000 -0.60	65.90	63.86	64.30	220,829
04 Dec 18	66.02000 +0.08	67.68	65.74	65.74	247,810
03 Dec 18	65.94000 +1.00	66.74	65.58	66.30	181,540
30 Nov 18	64.94000 -2.34	67.40	64.94	67.40	405,476
29 Nov 18	67.28000 -0.02	68.48	67.12	67.82	113,211
28 Nov 18	67.30000 +0.36	68.14	67.20	67.48	145,870
27 Nov 18	66.94000 +0.68	67.56	66.20	66.50	155,889
26 Nov 18	66.26000 +2.26	66.54	64.32	64.32	197,400
23 Nov 18	64.00000 +0.06	64.60	63.44	63.90	102,153
22 Nov 18	63.94000 -0.04	64.12	63.32	64.10	66,792
21 Nov 18	63.98000 +0.42	64.32	63.22	64.04	167,546
20 Nov 18	63.56000 -1.14	64.74	63.24	64.58	190,707
19 Nov 18	64.70000 -2.34	67.42	64.66	66.90	208,993
16 Nov 18	67.04000 -0.02	67.92	66.74	67.60	88,566
15 Nov 18	67.06000 -1.00	68.50	66.64	68.42	153,413
14 Nov 18	68.06000 -1.18	69.12	67.84	69.12	136,537
13 Nov 18	69.24000 +0.72	70.08	68.30	68.30	133,026
12 Nov 18	68.52000 -2.50	72.58	68.36	72.20	202,891
09 Nov 18	71.02000 +1.26	71.70	70.00	70.46	357,164
08 Nov 18	69.76000 +0.32	71.04	69.48	70.12	175,135
07 Nov 18	69.44000 +1.54	71.66	67.96	71.00	219,934
06 Nov 18	67.90000 -0.02	68.66	67.42	68.26	150,129
05 Nov 18	67.92000 -0.96	69.00	66.90	68.78	136,198
02 Nov 18	68.88000 +0.46	69.58	68.54	69.30	134,995
01 Nov 18	68.42000 +0.12	69.16	68.26	68.30	135,295
31 Oct 18	68.30000 +1.42	68.70	67.70	67.72	179,211
30 Oct 18	66.88000 -0.38	67.78	66.38	67.74	123,362
29 Oct 18	67.26000 +0.20	68.30	66.78	67.22	110,376
26 Oct 18	67.06000 -1.06	68.10	66.28	68.10	168,269
25 Oct 18	68.12000 +1.46	68.74	66.08	66.08	167,962
24 Oct 18	66.66000 +0.44	67.60	66.16	66.70	185,425
23 Oct 18	66.22000 -0.36	66.86	65.60	66.00	194,331
22 Oct 18	66.58000 +0.42	67.38	66.36	66.52	140,114
19 Oct 18	66.16000 -1.44	67.68	65.78	67.48	186,705
18 Oct 18	67.60000 +0.22	69.12	67.14	67.30	167,636
17 Oct 18	67.38000 -0.72	68.80	67.30	68.52	133,814
16 Oct 18	68.10000 +1.38	68.20	66.52	66.80	161,798
15 Oct 18	66.72000 -0.28	67.28	66.22	67.10	73,581
12 Oct 18	67.00000 -0.38	69.00	66.80	68.10	182,611
11 Oct 18	67.38000 -0.80	68.08	66.54	66.98	213,189
10 Oct 18	68.18000 -2.20	70.04	67.72	70.04	256,541
09 Oct 18	70.38000 -0.34	71.56	69.70	71.38	150,149
08 Oct 18	70.72000 -0.60	71.02	70.22	70.78	136,280
05 Oct 18	71.32000 -0.88	72.24	70.44	71.92	266,976
04 Oct 18	72.20000 -2.00	73.72	71.60	73.66	228,519
02 Oct 18	74.20000 -2.08	75.88	72.46	75.74	244,484
01 Oct 18	76.28000 +0.18	76.88	75.98	76.02	153,415
28 Sep 18	76.10000 +0.52	76.26	75.20	75.56	242,020
27 Sep 18	75.58000 +0.30	75.58	75.14	75.16	156,503
26 Sep 18	75.28000 +0.04	75.62	75.14	75.44	101,821
25 Sep 18	75.24000 +0.02	75.78	74.84	75.00	126,281
24 Sep 18	75.22000 -0.66	75.92	75.04	75.76	86,066
21 Sep 18	75.88000 +0.78	75.88	75.36	75.42	416,237
20 Sep 18	75.10000 +0.48	75.20	74.52	74.66	128,825
19 Sep 18	74.62000 -1.12	75.98	74.10	75.98	182,336
18 Sep 18	75.74000 +0.00	76.42	75.44	75.88	96,554
17 Sep 18	75.74000 +0.62	75.90	74.90	75.04	75,938
14 Sep 18	75.12000 -0.68	76.12	75.04	75.80	104,186
13 Sep 18	75.80000 +0.12	77.06	75.64	75.70	97,671
12 Sep 18	75.68000 +0.68	76.16	74.92	74.92	164,564
11 Sep 18	75.00000 -1.76	76.86	74.88	76.84	202,804
10 Sep 18	76.76000 -0.06	77.32	76.48	76.74	75,483
07 Sep 18	76.82000 -0.44	77.86	76.68	77.44	125,476
06 Sep 18	77.26000 +0.08	77.66	76.50	77.10	142,954
05 Sep 18	77.18000 +0.28	77.72	76.62	76.68	194,164
04 Sep 18	76.90000 +0.48	77.16	76.30	76.74	163,525
03 Sep 18	76.42000 -1.02	77.58	76.14	77.20	134,584
31 Aug 18	77.44000 -0.30	77.80	77.20	77.54	137,038
30 Aug 18	77.74000 -1.30	78.92	77.08	78.80	189,552
29 Aug 18	79.04000 +0.40	79.64	78.32	78.66	115,956
28 Aug 18	78.64000 -0.40	79.76	78.64	79.12	108,903
27 Aug 18	79.04000 +0.68	79.20	78.50	78.54	65,528
24 Aug 18	78.36000 -0.30	78.70	78.16	78.64	102,850
23 Aug 18	78.66000 -0.14	79.10	78.40	78.54	90,428
22 Aug 18	78.80000 +0.40	79.16	78.36	78.40	132,287
21 Aug 18	78.40000 +0.44	79.10	77.66	77.66	138,205
20 Aug 18	77.96000 +1.12	78.20	76.82	76.84	168,864
17 Aug 18	76.84000 -0.54	77.90	76.64	77.36	94,242
16 Aug 18	77.38000 -0.02	77.82	77.08	77.80	155,602
15 Aug 18	77.40000 -1.58	79.12	76.58	79.10	219,097
14 Aug 18	78.98000 -1.06	79.20	77.90	78.54	316,718
13 Aug 18	80.04000 -0.46	80.66	79.76	80.66	131,535
10 Aug 18	80.50000 +0.44	80.82	79.88	80.00	132,727
09 Aug 18	80.06000 +0.66	81.04	79.26	79.40	254,342
08 Aug 18	79.40000 -4.24	81.40	79.04	81.00	509,838
07 Aug 18	83.64000 -0.60	85.20	83.60	84.72	171,109
06 Aug 18	84.24000 +0.44	85.26	83.44	83.98	190,905
03 Aug 18	83.80000 -0.12	84.58	83.70	84.10	81,948
02 Aug 18	83.92000 -1.48	85.00	83.92	85.00	110,712
01 Aug 18	85.40000 +0.02	85.92	85.08	85.60	108,038
31 Jul 18	85.38000 +0.72	85.66	84.18	84.86	135,636
30 Jul 18	84.66000 -0.18	86.02	84.66	85.02	107,127
27 Jul 18	84.84000 +0.26	85.20	84.70	84.82	88,912
26 Jul 18	84.58000 -0.48	86.52	84.30	85.88	143,371
25 Jul 18	85.06000 +0.82	86.64	84.88	85.20	179,215
24 Jul 18	84.24000 +0.22	85.16	84.08	84.52	167,791
23 Jul 18	84.02000 +0.72	84.50	82.72	82.92	97,327
20 Jul 18	83.30000 +0.58	83.54	82.54	82.98	103,798
19 Jul 18	82.72000 -0.38	83.20	82.46	83.06	81,460
18 Jul 18	83.10000 +0.60	83.18	82.52	82.70	61,345
17 Jul 18	82.50000 -0.16	83.08	82.12	82.60	85,399
16 Jul 18	82.66000 -0.10	83.56	82.46	83.02	74,137
13 Jul 18	82.76000 +0.30	83.46	82.32	82.58	75,758
12 Jul 18	82.46000 +0.36	83.20	81.84	83.20	141,375
11 Jul 18	82.10000 -0.92	82.72	81.88	82.72	91,753
10 Jul 18	83.02000 -0.02	83.42	82.80	83.30	67,610
09 Jul 18	83.04000 +0.60	83.20	82.58	82.58	114,720
06 Jul 18	82.44000 +0.44	82.48	81.80	82.32	88,568
05 Jul 18	82.00000 +0.40	82.20	81.50	81.78	81,217
04 Jul 18	81.60000 -0.20	82.00	81.26	81.60	100,758
03 Jul 18	81.80000 +0.40	82.10	81.30	81.90	95,888
02 Jul 18	81.40000 -1.22	82.06	81.20	82.00	116,421
29 Jun 18	82.62000 +2.46	83.56	81.44	81.90	260,684
28 Jun 18	80.16000 -0.84	81.14	80.00	80.66	127,460
27 Jun 18	81.00000 +0.08	81.22	78.82	80.88	169,940
26 Jun 18	80.92000 -0.20	81.86	80.64	81.54	141,447
25 Jun 18	81.12000 -2.00	83.36	81.12	83.36	125,842
22 Jun 18	83.12000 -0.18	83.44	82.52	83.44	107,148
21 Jun 18	83.30000 -0.62	84.40	82.98	84.40	115,226
20 Jun 18	83.92000 -0.50	85.06	83.56	84.76	150,028
19 Jun 18	84.42000 -1.28	85.20	83.82	84.66	151,264
18 Jun 18	85.70000 -1.02	87.30	85.60	86.52	156,147
15 Jun 18	86.72000 +1.72	87.54	85.80	86.26	584,301
14 Jun 18	85.00000 +0.42	85.24	83.80	84.46	219,070
13 Jun 18	84.58000 +2.80	85.36	82.14	82.14	335,856
12 Jun 18	81.78000 +2.48	81.90	79.44	79.54	218,158
11 Jun 18	79.30000 -0.26	80.08	79.08	79.62	128,321
08 Jun 18	79.56000 -0.88	80.38	79.26	80.06	116,382
07 Jun 18	80.44000 -1.00	81.80	80.16	81.80	104,466
06 Jun 18	81.44000 +1.02	81.66	80.32	80.58	136,828
05 Jun 18	80.42000 -0.12	81.06	80.26	80.54	120,722
04 Jun 18	80.54000 +0.84	80.98	79.88	80.16	110,174
01 Jun 18	79.70000 -0.32	80.50	79.70	80.14	176,227
31 May 18	80.02000 -0.02	82.28	79.76	80.00	253,476
30 May 18	80.04000 -1.04	80.68	79.64	80.26	158,466
29 May 18	81.08000 -0.94	81.92	80.34	81.92	176,113
28 May 18	82.02000 +0.74	84.00	81.16	81.30	146,451
25 May 18	81.28000 -0.06	82.44	81.06	81.52	123,219
24 May 18	81.34000 -1.36	82.52	81.08	82.52	100,837
23 May 18	82.70000 -0.32	83.02	81.84	83.02	164,809
22 May 18	83.02000 +1.08	83.52	82.06	82.26	190,878
18 May 18	81.94000 -0.98	83.02	81.54	83.02	164,685
17 May 18	82.92000 +1.00	83.64	81.72	81.72	147,462
16 May 18	81.92000 -0.28	82.42	80.72	82.16	161,938
15 May 18	82.20000 -0.38	83.26	82.06	82.32	173,835
14 May 18	82.58000 -0.24	83.24	81.78	82.84	117,100
11 May 18	82.82000 -0.14	83.12	82.20	83.06	242,205
10 May 18	82.96000 -0.74	84.16	82.88	83.92	113,773
09 May 18	83.70000 +1.50	85.58	82.14	84.00	218,243
08 May 18	82.20000 -0.98	82.94	82.10	82.76	136,030
07 May 18	83.18000 +1.00	83.32	82.10	82.46	114,867
04 May 18	82.18000 +0.74	82.44	81.58	81.64	117,561
03 May 18	81.44000 -0.24	81.76	81.16	81.46	186,853
02 May 18	81.68000 +1.28	82.12	80.48	80.56	262,041
30 Apr 18	80.40000 +0.00	80.78	80.16	80.42	121,643
27 Apr 18	80.40000 +0.30	80.66	79.04	80.18	169,488
26 Apr 18	80.10000 -0.30	81.08	80.10	80.50	160,760
25 Apr 18	80.40000 -0.06	80.80	79.22	80.14	132,783
24 Apr 18	80.46000 -0.66	81.22	80.14	81.22	142,010
23 Apr 18	81.12000 +0.08	81.26	80.74	81.04	100,085
20 Apr 18	81.04000 +0.06	81.30	80.50	81.12	193,932
19 Apr 18	80.98000 +2.72	81.38	79.38	79.50	281,329
18 Apr 18	78.26000 -0.64	78.96	77.90	78.88	142,939
17 Apr 18	78.90000 -0.04	79.26	78.06	79.00	146,145
16 Apr 18	78.94000 -0.74	80.46	77.58	79.86	198,559
13 Apr 18	79.68000 +0.06	80.36	79.16	80.22	149,142
12 Apr 18	79.62000 +0.12	79.78	78.80	79.38	130,769
11 Apr 18	79.50000 -0.50	80.30	79.12	79.98	114,816
10 Apr 18	80.00000 -0.36	80.76	78.62	80.76	194,371
09 Apr 18	80.36000 +0.56	80.88	79.90	80.40	104,868
06 Apr 18	79.80000 -0.34	80.30	79.52	79.92	153,701
05 Apr 18	80.14000 +1.42	80.46	79.54	79.58	181,674
04 Apr 18	78.72000 +0.40	78.92	77.64	78.38	195,529
03 Apr 18	78.32000 -1.78	80.10	78.32	79.60	252,958
29 Mar 18	80.10000 -0.34	81.24	79.58	80.64	259,120
28 Mar 18	80.44000 -0.60	80.98	79.72	80.34	121,615
27 Mar 18	81.04000 +0.46	81.86	80.58	81.70	158,695
26 Mar 18	80.58000 +0.18	81.66	80.06	80.42	187,561
23 Mar 18	80.40000 -0.34	80.70	79.06	80.04	134,082
22 Mar 18	80.74000 -1.26	82.22	80.48	81.40	155,505
21 Mar 18	82.00000 -0.56	82.80	81.32	82.66	153,570
20 Mar 18	82.56000 -0.06	83.00	81.92	82.88	131,385
19 Mar 18	82.62000 +0.16	82.94	81.42	82.68	184,714
16 Mar 18	82.46000 -2.94	84.54	81.64	84.30	332,906
15 Mar 18	85.40000 +0.24	85.68	84.86	85.32	134,700
14 Mar 18	85.16000 -0.12	85.96	84.78	85.18	116,065
13 Mar 18	85.28000 +0.56	85.56	84.54	85.06	107,290
12 Mar 18	84.72000 -0.08	85.16	84.54	85.12	101,876
09 Mar 18	84.80000 -0.10	85.44	84.64	85.02	114,932
08 Mar 18	84.90000 +1.04	85.10	84.04	84.06	136,094
07 Mar 18	83.86000 +1.18	84.40	82.18	82.58	113,119
06 Mar 18	82.68000 +1.10	83.14	82.14	82.48	155,894
05 Mar 18	81.58000 +0.14	82.28	80.36	80.84	173,769
02 Mar 18	81.44000 -1.66	82.74	81.42	82.38	266,112
01 Mar 18	83.10000 -1.04	84.40	83.10	83.92	205,743
28 Feb 18	84.14000 -0.86	84.90	84.12	84.68	208,342
27 Feb 18	85.00000 -0.58	86.00	84.68	85.80	160,658
26 Feb 18	85.58000 +0.58	85.88	85.12	85.18	104,544
23 Feb 18	85.00000 +0.02	85.40	84.28	85.06	141,480
22 Feb 18	84.98000 +0.08	85.16	82.86	84.20	190,865
21 Feb 18	84.90000 -5.00	87.50	84.46	86.98	318,694
20 Feb 18	89.90000 +0.72	90.02	89.10	89.62	84,617
19 Feb 18	89.18000 +0.24	89.88	88.74	89.14	93,818
16 Feb 18	88.94000 +1.22	89.30	88.08	88.38	112,730
15 Feb 18	87.72000 +0.90	87.96	87.08	87.68	119,224
14 Feb 18	86.82000 +0.92	87.16	85.68	86.68	127,557
13 Feb 18	85.90000 -1.08	87.34	85.68	87.12	151,956
12 Feb 18	86.98000 +0.68	87.14	86.32	87.02	134,790
09 Feb 18	86.30000 -0.70	87.52	85.38	86.98	175,435
08 Feb 18	87.00000 -3.20	90.22	86.56	90.22	170,599
07 Feb 18	90.20000 +3.14	90.34	87.70	88.56	211,248
06 Feb 18	87.06000 -2.50	88.64	85.92	86.50	257,864
05 Feb 18	89.56000 -3.26	91.54	88.58	91.54	263,813
02 Feb 18	92.82000 -1.82	94.50	92.46	94.50	195,007
01 Feb 18	94.64000 -0.60	95.58	93.98	95.50	226,469
31 Jan 18	95.24000 -0.18	96.10	94.92	95.10	257,139
30 Jan 18	95.42000 -1.12	96.38	95.22	96.22	128,506
29 Jan 18	96.54000 -0.40	97.26	96.04	97.24	80,936
26 Jan 18	96.94000 +1.20	96.94	94.80	95.78	107,126
25 Jan 18	95.74000 +0.20	96.18	94.94	95.48	90,405
24 Jan 18	95.54000 -0.54	96.52	95.40	95.94	105,622
23 Jan 18	96.08000 +0.08	96.82	95.14	96.82	153,635
22 Jan 18	96.00000 -0.58	96.68	95.72	96.42	105,898
19 Jan 18	96.58000 +0.76	96.82	95.66	96.08	131,816
18 Jan 18	95.82000 +0.48	96.36	95.12	95.76	124,846
17 Jan 18	95.34000 -0.66	96.18	94.86	96.12	144,963
16 Jan 18	96.00000 +0.86	96.44	95.08	95.74	167,890
15 Jan 18	95.14000 -0.14	95.44	94.68	95.14	123,542
12 Jan 18	95.28000 +0.14	95.28	94.42	95.16	137,531
11 Jan 18	95.14000 +1.36	96.96	93.98	95.28	266,933
10 Jan 18	93.78000 -0.66	94.42	92.76	94.42	117,684
09 Jan 18	94.44000 +1.10	94.68	93.32	93.54	96,630
08 Jan 18	93.34000 +0.72	93.68	92.38	93.18	134,230
05 Jan 18	92.62000 -1.32	93.18	92.00	92.50	206,905
04 Jan 18	93.94000 +0.90	93.98	92.92	93.68	122,390
03 Jan 18	93.04000 +0.80	93.66	91.26	92.68	126,759
02 Jan 18	92.24000 +0.38	92.38	91.30	92.34	108,525
29 Dec 17	91.86000 +0.04	92.03	91.40	91.92	49,952
28 Dec 17	91.82000 +0.18	92.00	91.14	91.68	68,254
27 Dec 17	91.64000 +0.23	91.66	90.89	91.36	71,794
22 Dec 17	91.41000 +0.20	91.55	90.57	90.89	68,165
21 Dec 17	91.21000 +0.71	91.25	89.98	90.29	84,413
20 Dec 17	90.50000 -0.45	91.40	90.36	90.63	128,609
19 Dec 17	90.95000 +0.35	91.30	90.23	90.55	186,821
18 Dec 17	90.60000 +1.25	90.60	89.35	89.89	187,017
15 Dec 17	89.35000 +0.27	90.16	88.61	88.73	272,605
14 Dec 17	89.08000 +1.63	91.65	89.04	89.90	286,799
13 Dec 17	87.45000 -0.95	88.79	86.66	87.80	222,731
12 Dec 17	88.40000 +1.30	88.70	87.23	87.38	188,826
11 Dec 17	87.10000 -0.36	87.88	86.69	87.75	105,192
08 Dec 17	87.46000 +0.35	87.86	86.27	87.35	155,955
07 Dec 17	87.11000 -1.02	88.74	86.62	88.09	241,173
06 Dec 17	88.13000 +3.20	88.47	84.14	84.50	300,898
05 Dec 17	84.93000 +1.28	85.38	83.61	83.85	187,769
04 Dec 17	83.65000 +1.00	84.61	83.23	83.68	151,391
01 Dec 17	82.65000 -1.03	83.98	82.63	83.93	108,652
30 Nov 17	83.68000 -0.32	84.15	83.25	84.15	308,892
29 Nov 17	84.00000 +0.82	84.58	83.24	83.45	126,255
28 Nov 17	83.18000 +0.17	83.65	82.68	83.19	96,732
27 Nov 17	83.01000 +0.26	83.58	82.71	82.94	66,122
24 Nov 17	82.75000 +0.34	83.13	82.20	82.27	83,147
23 Nov 17	82.41000 -0.21	82.72	81.83	81.85	104,792
22 Nov 17	82.62000 +1.18	82.76	81.46	81.57	156,760
21 Nov 17	81.44000 -0.24	82.07	81.23	81.80	131,635
20 Nov 17	81.68000 +0.26	81.80	80.72	81.08	127,427
17 Nov 17	81.42000 -0.85	82.36	81.19	82.36	87,709
16 Nov 17	82.27000 +0.72	82.57	81.76	81.77	120,907
15 Nov 17	81.55000 -0.60	82.07	79.94	82.07	151,383
14 Nov 17	82.15000 +0.46	82.69	81.84	82.04	157,412
13 Nov 17	81.69000 -0.61	82.77	81.53	82.20	127,848
10 Nov 17	82.30000 +0.37	83.35	81.74	81.80	339,293
09 Nov 17	81.93000 +0.02	82.68	81.51	82.15	159,701
08 Nov 17	81.91000 +0.03	82.37	81.42	82.15	139,045
07 Nov 17	81.88000 +0.02	83.70	81.49	81.95	267,905
06 Nov 17	81.86000 +1.61	81.86	79.89	80.05	236,569
03 Nov 17	80.25000 -0.08	80.63	78.98	80.27	292,882
02 Nov 17	80.33000 -2.62	86.29	79.67	83.00	450,921
01 Nov 17	82.95000 +1.49	83.43	82.31	82.31	215,845
30 Oct 17	81.46000 +0.85	81.82	80.67	80.85	197,321
27 Oct 17	80.61000 -0.18	81.90	80.47	81.44	159,117
26 Oct 17	80.79000 +1.47	81.06	79.26	79.52	160,512
25 Oct 17	79.32000 -0.81	80.27	78.97	80.13	161,774
24 Oct 17	80.13000 +0.23	80.43	79.73	79.73	111,353
23 Oct 17	79.90000 -0.35	79.90	78.26	79.00	143,539
20 Oct 17	80.25000 -1.12	81.78	80.17	81.50	111,789
19 Oct 17	81.37000 -0.72	81.98	80.57	81.87	106,655
18 Oct 17	82.09000 +1.70	82.16	80.45	80.55	145,281
17 Oct 17	80.39000 -0.19	81.12	79.88	80.58	130,997
16 Oct 17	80.58000 +0.01	81.02	80.52	80.57	112,376
13 Oct 17	80.57000 -1.53	81.21	79.66	80.00	140,255
12 Oct 17	82.10000 +0.59	82.32	81.78	82.12	104,045
11 Oct 17	81.51000 +0.30	82.06	81.11	81.56	160,632
10 Oct 17	81.21000 +1.60	81.57	79.61	79.61	143,976
09 Oct 17	79.61000 +0.35	79.87	79.14	79.35	117,803
06 Oct 17	79.26000 -1.60	80.88	79.09	80.88	164,435
05 Oct 17	80.86000 +0.34	81.29	80.27	80.56	174,178
04 Oct 17	80.52000 -0.92	81.96	79.84	81.44	183,419
02 Oct 17	81.44000 +1.10	81.74	80.56	80.92	131,163
29 Sep 17	80.34000 -0.56	81.23	79.74	81.16	149,448
28 Sep 17	80.90000 +0.78	81.02	79.89	80.50	137,759
27 Sep 17	80.12000 +0.42	80.26	79.06	80.01	143,405
26 Sep 17	79.70000 -0.59	80.49	79.70	80.32	82,639
25 Sep 17	80.29000 -0.47	81.09	80.29	80.75	83,399
22 Sep 17	80.76000 +0.17	81.35	80.56	80.56	109,933
21 Sep 17	80.59000 -0.60	81.52	80.38	81.19	141,016
20 Sep 17	81.19000 -0.60	81.94	81.09	81.74	87,399
19 Sep 17	81.79000 -0.19	82.50	81.75	82.13	78,315
18 Sep 17	81.98000 -0.02	82.82	81.98	82.64	104,434
15 Sep 17	82.00000 -0.81	83.42	82.00	83.37	186,763
14 Sep 17	82.81000 +0.25	82.88	82.17	82.57	123,517
13 Sep 17	82.56000 -0.39	83.59	82.29	83.10	132,077
12 Sep 17	82.95000 -1.17	84.79	82.74	84.25	134,942
11 Sep 17	84.12000 +2.01	84.26	82.68	82.78	136,408
08 Sep 17	82.11000 +0.36	82.30	81.27	81.87	82,003
07 Sep 17	81.75000 +0.21	82.46	81.74	82.42	109,700
06 Sep 17	81.54000 -0.73	82.26	81.16	82.26	134,220
05 Sep 17	82.27000 +0.11	82.85	82.02	82.67	147,747
04 Sep 17	82.16000 -0.34	82.23	81.25	81.73	111,809
01 Sep 17	82.50000 -0.39	83.18	82.23	82.92	128,109
31 Aug 17	82.89000 +1.19	83.21	81.94	81.99	174,794
30 Aug 17	81.70000 +0.83	81.76	80.88	80.88	121,065
29 Aug 17	80.87000 -0.04	80.96	80.22	80.70	143,498
28 Aug 17	80.91000 -0.19	81.34	80.73	80.92	43,117
25 Aug 17	81.10000 -0.62	81.98	81.10	81.72	112,616
24 Aug 17	81.72000 -0.20	82.26	81.66	82.12	85,247
23 Aug 17	81.92000 -0.33	82.40	81.61	82.34	148,449
22 Aug 17	82.25000 +0.38	82.66	82.16	82.31	119,899
21 Aug 17	81.87000 -0.08	82.47	81.72	81.93	112,121
18 Aug 17	81.95000 +0.25	82.00	80.52	81.19	141,730
17 Aug 17	81.70000 -1.14	82.86	81.60	82.59	108,164
16 Aug 17	82.84000 +0.95	83.37	82.33	82.50	138,608
15 Aug 17	81.89000 -0.01	82.57	81.51	82.38	116,363
14 Aug 17	81.90000 +1.02	82.31	81.24	81.24	159,577
11 Aug 17	80.88000 +0.02	80.95	78.00	78.31	230,203
10 Aug 17	80.86000 -2.74	82.32	80.73	81.75	259,971
09 Aug 17	83.60000 -1.27	84.68	83.39	84.31	225,375
08 Aug 17	84.87000 -0.39	85.31	83.94	85.08	150,761
07 Aug 17	85.26000 +0.31	85.26	83.94	84.82	179,024
04 Aug 17	84.95000 +0.06	85.05	83.36	83.79	192,648
03 Aug 17	84.89000 -1.50	85.88	83.58	85.62	286,254
02 Aug 17	86.39000 -0.57	87.90	85.84	87.33	154,946
01 Aug 17	86.96000 +2.34	88.05	84.16	84.58	412,160
31 Jul 17	84.62000 +1.93	84.62	82.69	82.69	309,570
28 Jul 17	82.69000 -1.56	84.18	82.32	84.18	150,091
27 Jul 17	84.25000 +1.14	84.46	83.00	83.32	134,484
26 Jul 17	83.11000 +0.29	83.71	82.39	82.81	145,906
25 Jul 17	82.82000 -0.23	83.51	82.01	82.76	167,418
24 Jul 17	83.05000 -0.87	84.23	82.72	83.84	161,474
21 Jul 17	83.92000 -0.08	84.56	83.51	84.03	193,789
20 Jul 17	84.00000 -0.02	84.77	82.52	84.48	183,482
19 Jul 17	84.02000 -0.19	84.64	83.57	84.54	186,664
18 Jul 17	84.21000 +4.87	84.21	80.45	80.90	392,715
17 Jul 17	79.34000 +0.95	79.35	78.48	78.48	94,574
14 Jul 17	78.39000 +0.02	78.47	77.97	78.41	72,368
13 Jul 17	78.37000 -0.13	78.65	77.86	78.65	119,835
12 Jul 17	78.50000 +1.82	78.75	76.72	77.47	180,569
11 Jul 17	76.68000 -0.32	77.53	76.57	77.35	108,316
10 Jul 17	77.00000 -0.11	77.40	76.92	77.39	106,009
07 Jul 17	77.11000 +0.23	77.22	76.39	76.90	80,435
06 Jul 17	76.88000 -0.95	77.88	76.30	77.88	161,837
05 Jul 17	77.83000 +0.14	77.87	77.29	77.79	109,054
04 Jul 17	77.69000 +0.09	77.79	76.90	77.52	127,610
03 Jul 17	77.60000 +0.30	78.89	76.88	78.50	193,599
30 Jun 17	77.30000 +0.71	77.61	76.52	76.52	173,144
29 Jun 17	76.59000 -1.15	78.31	76.56	78.20	246,074
28 Jun 17	77.74000 +0.14	78.58	76.92	77.17	225,686
27 Jun 17	77.60000 -1.04	78.34	77.25	78.30	130,537
26 Jun 17	78.64000 +0.92	79.32	77.66	77.83	124,899
23 Jun 17	77.72000 -0.37	78.51	77.45	77.94	114,764
22 Jun 17	78.09000 -0.11	78.61	77.84	78.05	119,877
21 Jun 17	78.20000 +1.15	78.29	76.74	76.99	165,774
20 Jun 17	77.05000 -0.46	77.72	76.92	77.45	101,943
19 Jun 17	77.51000 +0.65	77.80	77.08	77.08	109,176
16 Jun 17	76.86000 +0.84	76.86	75.90	76.20	360,648
15 Jun 17	76.02000 -0.18	76.22	75.18	76.17	112,710
14 Jun 17	76.20000 +0.71	76.70	75.51	75.51	121,066
13 Jun 17	75.49000 -0.05	76.56	75.29	76.05	229,557
12 Jun 17	75.54000 -0.30	75.67	74.57	75.64	166,049
09 Jun 17	75.84000 +0.30	76.38	75.72	75.72	132,173
08 Jun 17	75.54000 +0.25	75.99	75.29	75.47	144,193
07 Jun 17	75.29000 +0.52	75.53	74.43	74.61	147,666
06 Jun 17	74.77000 -0.51	75.51	74.56	75.02	185,445
02 Jun 17	75.28000 +1.85	75.57	74.00	74.00	226,191
01 Jun 17	73.43000 +1.26	73.64	72.11	72.30	217,935
31 May 17	72.17000 +0.17	72.61	71.88	71.94	233,195
30 May 17	72.00000 +0.25	72.15	71.50	71.64	156,616
29 May 17	71.75000 -0.46	72.34	71.50	72.01	63,867
26 May 17	72.21000 +0.52	72.21	71.38	71.76	117,000
25 May 17	71.69000 +0.15	71.83	70.98	71.72	90,146
24 May 17	71.54000 -0.92	71.58	70.50	71.00	214,499
23 May 17	72.46000 +0.80	72.46	71.50	71.77	300,997
22 May 17	71.66000 +0.26	72.01	71.17	71.70	216,788
19 May 17	71.40000 +0.16	71.71	70.80	71.46	282,290
18 May 17	71.24000 +0.10	71.24	70.42	71.14	244,699
17 May 17	71.14000 -1.84	72.65	70.82	72.55	209,218
16 May 17	72.98000 +0.25	73.21	72.52	72.73	130,941
15 May 17	72.73000 +0.33	72.75	72.20	72.42	172,756
12 May 17	72.40000 -0.10	72.78	71.96	72.42	411,368
11 May 17	72.50000 -0.62	73.31	72.16	73.28	167,973
10 May 17	73.12000 +0.77	74.00	72.11	72.11	337,557
09 May 17	72.35000 -1.85	74.43	70.71	72.70	449,155
08 May 17	74.20000 -0.01	74.66	74.08	74.59	179,022
05 May 17	74.21000 +0.19	74.70	73.90	73.94	223,820
04 May 17	74.02000 +0.71	74.21	72.72	73.41	330,453
03 May 17	73.31000 +0.07	73.78	72.53	73.23	163,288
02 May 17	73.24000 +1.04	73.37	72.06	72.39	212,462
28 Apr 17	72.20000 +0.06	72.75	71.84	72.20	275,053
27 Apr 17	72.14000 +0.12	72.25	71.65	71.72	157,668
26 Apr 17	72.02000 +0.02	72.36	71.71	71.95	166,938
25 Apr 17	72.00000 +0.00	72.34	71.52	72.00	174,585
24 Apr 17	72.00000 +1.19	72.50	71.52	71.72	251,034
21 Apr 17	70.81000 -0.16	71.35	70.79	70.88	217,985
20 Apr 17	70.97000 -0.13	71.30	70.64	70.87	216,675
19 Apr 17	71.10000 +0.18	71.38	70.39	71.03	234,478
18 Apr 17	70.92000 -0.36	71.20	70.02	71.20	230,106
13 Apr 17	71.28000 +0.18	71.43	70.73	71.00	256,671
12 Apr 17	71.10000 -0.11	71.71	70.18	71.03	390,829
11 Apr 17	71.21000 +2.85	72.20	68.05	68.29	416,881
10 Apr 17	68.36000 -0.54	69.07	68.22	69.07	170,587
07 Apr 17	68.90000 -0.66	68.90	67.48	68.43	370,183
06 Apr 17	69.56000 +2.91	70.06	67.05	67.25	365,508
05 Apr 17	66.65000 +0.34	66.75	66.26	66.48	196,167
04 Apr 17	66.31000 +0.15	66.52	65.91	66.06	196,036
03 Apr 17	66.16000 -0.17	66.50	65.84	66.50	141,253
31 Mar 17	66.33000 +0.50	66.53	65.75	66.13	204,010
30 Mar 17	65.83000 +0.25	65.88	65.28	65.57	112,562
29 Mar 17	65.58000 +0.11	65.87	65.24	65.80	183,617
28 Mar 17	65.47000 +0.18	65.64	65.10	65.50	203,302
27 Mar 17	65.29000 -0.27	65.33	64.79	65.19	156,531
24 Mar 17	65.56000 +0.83	65.62	64.59	64.85	197,086
23 Mar 17	64.73000 +1.05	64.88	63.72	63.92	187,766
22 Mar 17	63.68000 -0.27	64.82	62.98	64.10	321,111
21 Mar 17	63.95000 +0.89	64.69	63.79	64.00	282,892
20 Mar 17	63.06000 -0.29	64.25	62.95	63.58	282,417
17 Mar 17	63.35000 +2.90	63.58	59.50	62.00	608,638
16 Mar 17	60.45000 +1.18	61.00	59.89	60.97	341,857
15 Mar 17	59.27000 +0.27	59.48	59.08	59.29	115,683
14 Mar 17	59.00000 -0.10	59.22	58.82	59.07	130,130
13 Mar 17	59.10000 +0.29	59.33	58.89	58.89	123,215
10 Mar 17	58.81000 +0.31	59.54	58.44	58.55	162,574
09 Mar 17	58.50000 +0.00	58.66	58.02	58.43	107,508
08 Mar 17	58.50000 -0.02	58.65	58.24	58.30	87,341
07 Mar 17	58.52000 -0.23	58.72	58.25	58.56	111,262
06 Mar 17	58.75000 +0.25	58.79	58.00	58.29	128,468
03 Mar 17	58.50000 -0.25	58.82	58.22	58.59	188,612
02 Mar 17	58.75000 -0.50	59.29	58.45	59.26	195,572
01 Mar 17	59.25000 +0.14	59.99	59.00	59.40	246,477
28 Feb 17	59.11000 +0.78	59.13	58.29	58.46	264,833
27 Feb 17	58.33000 +0.30	58.39	57.88	58.04	108,737
24 Feb 17	58.03000 -0.47	58.61	57.38	58.31	202,537
23 Feb 17	58.50000 -0.53	59.04	58.25	58.80	201,440
22 Feb 17	59.03000 -0.29	59.62	58.93	59.52	168,475
21 Feb 17	59.32000 -0.28	59.50	59.00	59.47	165,830
20 Feb 17	59.60000 +0.22	59.76	59.38	59.62	109,165
17 Feb 17	59.38000 -0.13	59.85	59.13	59.45	159,716
16 Feb 17	59.51000 +0.07	59.73	59.19	59.37	122,428
15 Feb 17	59.44000 +0.92	59.94	58.71	58.71	204,388
14 Feb 17	58.52000 +0.29	58.60	58.22	58.24	111,921
13 Feb 17	58.23000 +0.43	58.84	57.76	57.96	181,078
10 Feb 17	57.80000 -0.52	59.60	57.80	59.44	364,782
09 Feb 17	58.32000 +3.01	58.60	55.44	55.56	459,037
08 Feb 17	55.31000 -0.71	55.92	55.02	55.25	244,637
07 Feb 17	56.02000 +0.36	56.28	55.61	55.61	153,097
06 Feb 17	55.66000 -0.21	55.90	55.47	55.74	131,719
03 Feb 17	55.87000 -0.07	56.41	55.64	56.12	141,509
02 Feb 17	55.94000 -0.26	56.25	55.57	56.16	185,277
01 Feb 17	56.20000 +0.94	56.55	55.75	56.30	241,144
31 Jan 17	55.26000 -0.71	56.27	55.26	56.08	185,257
30 Jan 17	55.97000 -0.76	56.80	55.88	56.68	140,449
27 Jan 17	56.73000 +0.13	56.80	56.44	56.49	94,638
26 Jan 17	56.60000 +0.11	56.87	56.54	56.54	126,978
25 Jan 17	56.49000 +0.32	56.68	56.19	56.38	126,854
24 Jan 17	56.17000 -0.16	56.48	56.04	56.35	145,008
23 Jan 17	56.33000 +0.42	56.40	55.68	55.68	123,793
20 Jan 17	55.91000 +0.12	56.18	55.70	55.88	108,018
19 Jan 17	55.79000 +0.29	55.85	55.35	55.54	115,304
18 Jan 17	55.50000 -0.30	55.87	55.29	55.80	196,919
17 Jan 17	55.80000 -0.64	56.49	55.59	56.49	198,389
16 Jan 17	56.44000 -0.52	56.91	56.37	56.84	75,739
13 Jan 17	56.96000 +0.84	57.01	56.04	56.10	183,655
12 Jan 17	56.12000 -0.18	56.31	55.65	56.31	96,622
11 Jan 17	56.30000 +0.18	56.48	55.88	56.10	119,052
10 Jan 17	56.12000 -0.12	56.14	55.71	56.09	100,515
09 Jan 17	56.24000 -0.26	56.48	55.88	56.48	94,032
06 Jan 17	56.50000 +0.06	56.50	56.01	56.29	83,062
05 Jan 17	56.44000 +0.28	56.47	55.95	56.09	85,484
04 Jan 17	56.16000 -0.32	56.56	55.91	56.48	107,996
03 Jan 17	56.48000 -0.01	56.90	56.24	56.69	131,138
02 Jan 17	56.49000 +0.32	56.76	55.93	55.93	46,296
30 Dec 16	56.17000 +0.24	56.17	55.68	55.72	61,946
29 Dec 16	55.93000 -0.07	56.03	55.81	55.84	58,678
28 Dec 16	56.00000 +0.07	56.08	55.73	55.91	70,352
27 Dec 16	55.93000 -0.03	56.19	55.83	56.19	45,148
23 Dec 16	55.96000 +0.15	56.14	55.65	55.66	54,366
22 Dec 16	55.81000 -0.44	56.63	55.70	56.12	116,450
21 Dec 16	56.25000 +0.62	56.31	55.46	55.58	145,938
20 Dec 16	55.63000 -1.34	55.95	54.60	54.73	209,132
19 Dec 16	56.97000 +0.47	57.09	56.27	56.46	95,856
16 Dec 16	56.50000 +0.09	56.63	56.15	56.31	218,344
15 Dec 16	56.41000 +0.03	56.53	55.63	56.30	154,592
14 Dec 16	56.38000 +0.31	56.73	55.98	56.04	185,638
13 Dec 16	56.07000 +0.75	56.30	55.20	55.20	184,651
12 Dec 16	55.32000 +0.24	55.57	54.55	54.78	149,925
09 Dec 16	55.08000 +0.66	55.22	54.30	54.30	265,405
08 Dec 16	54.42000 -0.98	55.75	54.22	55.51	227,926
07 Dec 16	55.40000 +0.74	55.52	54.79	55.10	214,347
06 Dec 16	54.66000 +0.52	54.82	54.10	54.10	119,314
05 Dec 16	54.14000 -0.06	54.57	53.93	53.98	200,098
02 Dec 16	54.20000 -0.19	54.41	53.77	54.00	110,250
01 Dec 16	54.39000 -0.41	54.73	53.77	54.73	179,858
30 Nov 16	54.80000 +0.35	54.97	54.34	54.34	266,536
29 Nov 16	54.45000 +0.10	54.46	53.85	54.26	121,570
28 Nov 16	54.35000 -0.11	54.35	53.93	54.12	130,217
25 Nov 16	54.46000 +0.82	54.49	53.75	53.82	144,723
24 Nov 16	53.64000 +0.04	53.75	53.22	53.73	85,771
23 Nov 16	53.60000 -0.40	54.30	53.49	53.49	149,906
22 Nov 16	54.00000 +0.66	54.00	53.39	53.70	191,851
21 Nov 16	53.34000 +0.43	53.50	52.86	53.49	127,532
18 Nov 16	52.91000 -0.16	53.17	52.69	53.17	135,059
17 Nov 16	53.07000 +0.54	53.10	52.38	52.54	174,056
16 Nov 16	52.53000 +0.26	52.89	52.25	52.33	138,257
15 Nov 16	52.27000 +0.54	52.46	51.75	51.75	169,004
14 Nov 16	51.73000 -0.03	52.49	51.52	52.26	210,785
11 Nov 16	51.76000 -1.84	53.84	51.63	53.73	552,817
10 Nov 16	53.60000 +0.48	53.95	53.30	53.30	374,622
09 Nov 16	53.12000 -0.54	53.29	51.95	51.99	309,054
08 Nov 16	53.66000 +0.11	54.00	53.36	53.46	179,943
07 Nov 16	53.55000 +0.39	54.16	53.35	53.35	222,337
04 Nov 16	53.16000 -0.94	53.94	52.94	53.90	274,135
03 Nov 16	54.10000 -0.50	54.50	52.72	54.00	298,948
02 Nov 16	54.60000 -1.62	55.71	54.45	55.71	323,596
01 Nov 16	56.22000 +2.15	56.69	53.51	54.11	580,510
31 Oct 16	54.07000 -0.28	54.56	53.94	54.33	214,979
28 Oct 16	54.35000 -0.41	54.80	54.24	54.41	214,951
27 Oct 16	54.76000 +0.11	55.26	54.60	54.76	206,560
26 Oct 16	54.65000 +0.50	54.84	54.24	54.24	133,529
25 Oct 16	54.15000 -0.28	54.76	54.12	54.66	177,898
24 Oct 16	54.43000 +1.56	55.99	54.24	54.70	297,277
21 Oct 16	52.87000 +0.32	53.10	52.57	52.60	166,197
20 Oct 16	52.55000 +0.58	52.97	51.82	51.90	209,646
19 Oct 16	51.97000 +0.17	52.36	51.64	51.87	162,766
18 Oct 16	51.80000 +0.65	51.88	51.22	51.22	206,437
17 Oct 16	51.15000 -0.23	51.55	51.03	51.18	124,362
14 Oct 16	51.38000 +0.39	51.74	50.63	50.63	134,416
13 Oct 16	50.99000 -0.22	51.31	50.51	50.92	225,149
12 Oct 16	51.21000 +1.38	51.64	49.81	49.87	303,944
11 Oct 16	49.83000 +1.05	50.95	48.53	48.75	431,542
10 Oct 16	48.78000 +0.91	48.87	47.55	47.80	213,973
07 Oct 16	47.87000 +0.01	48.23	47.76	47.86	163,995
06 Oct 16	47.85500 -0.44	48.60	47.83	48.58	110,811
05 Oct 16	48.30000 -0.63	48.69	48.12	48.65	80,872
04 Oct 16	48.93000 +0.24	49.46	48.74	48.78	155,099
30 Sep 16	48.68500 +0.00	48.83	48.03	48.30	182,296
29 Sep 16	48.68500 +0.06	49.06	48.54	49.05	97,898
28 Sep 16	48.63000 -0.31	49.40	48.52	48.94	125,673
27 Sep 16	48.94500 +0.26	48.94	48.44	48.73	137,781
26 Sep 16	48.69000 -0.35	48.95	48.40	48.95	103,640
23 Sep 16	49.03500 -0.38	49.49	48.94	49.48	63,574
22 Sep 16	49.42000 +0.64	49.58	48.99	48.99	69,546
21 Sep 16	48.78000 -0.58	49.74	48.71	49.74	81,883
20 Sep 16	49.36000 -0.09	49.90	49.13	49.17	127,996
19 Sep 16	49.45000 +0.70	49.46	48.92	49.00	129,407
16 Sep 16	48.75000 -0.42	49.28	48.65	48.97	207,185
15 Sep 16	49.17500 +0.14	49.38	48.87	48.87	121,055
14 Sep 16	49.03500 +0.31	49.71	48.11	48.73	430,181
13 Sep 16	48.72000 -1.22	50.22	48.67	50.15	271,039
12 Sep 16	49.94000 -1.06	50.15	49.12	50.15	182,531
09 Sep 16	51.00000 -0.40	51.60	50.95	51.32	134,296
08 Sep 16	51.40000 +0.10	51.49	50.96	51.03	127,990
07 Sep 16	51.30000 +0.19	51.44	51.03	51.14	75,662
06 Sep 16	51.11000 -0.03	51.43	50.93	51.04	100,754
05 Sep 16	51.14000 +0.10	51.35	50.73	51.18	81,719
02 Sep 16	51.04000 +0.67	51.07	50.34	50.37	87,866
01 Sep 16	50.37000 +0.36	50.56	49.81	49.81	119,949
31 Aug 16	50.01000 -0.02	50.37	49.53	49.72	163,063
30 Aug 16	50.03000 +0.07	50.41	50.00	50.00	85,380
29 Aug 16	49.96000 -0.06	49.96	49.49	49.81	58,953
26 Aug 16	50.02000 -0.13	50.16	49.43	50.16	91,140
25 Aug 16	50.15000 -0.48	50.32	49.91	49.97	131,420
24 Aug 16	50.63000 +0.41	50.78	49.97	49.97	89,752
23 Aug 16	50.22000 +0.17	50.53	50.08	50.18	117,158
22 Aug 16	50.05000 +0.04	50.93	49.98	50.24	152,357
19 Aug 16	50.01000 +0.16	50.09	49.65	49.94	122,751
18 Aug 16	49.84500 +0.34	49.99	49.59	49.96	114,503
17 Aug 16	49.51000 -0.46	50.02	49.42	49.96	95,476
16 Aug 16	49.96500 -0.38	50.23	49.73	50.15	106,130
15 Aug 16	50.35000 -0.23	50.89	50.27	50.76	60,521
12 Aug 16	50.58000 +0.35	50.66	50.08	50.08	95,065
11 Aug 16	50.23000 +0.57	50.23	49.53	49.92	91,020
10 Aug 16	49.66000 -0.33	50.32	49.56	49.69	170,250
09 Aug 16	49.98500 +0.86	50.03	49.08	49.21	131,048
08 Aug 16	49.12500 +0.97	49.67	48.37	48.38	212,015
05 Aug 16	48.15000 -0.15	48.42	46.78	48.35	249,800
04 Aug 16	48.30500 +0.26	48.97	48.00	48.10	178,313
03 Aug 16	48.04500 -0.78	48.97	48.02	48.95	160,708
02 Aug 16	48.82500 -0.20	49.13	48.50	49.13	128,451
01 Aug 16	49.02500 +0.13	50.03	48.64	48.70	238,817
29 Jul 16	48.90000 +0.60	48.92	47.76	48.30	208,047
28 Jul 16	48.30500 -0.50	49.26	48.31	48.53	101,144
27 Jul 16	48.80500 +0.58	49.02	48.17	48.35	134,415
26 Jul 16	48.22500 -0.32	48.77	48.19	48.67	109,433
25 Jul 16	48.54500 +0.13	48.83	48.33	48.58	117,749
22 Jul 16	48.42000 +0.40	48.54	47.92	47.99	133,058
21 Jul 16	48.02000 +0.01	48.24	47.12	47.71	254,200
20 Jul 16	48.01000 -0.11	48.35	47.65	48.35	118,963
19 Jul 16	48.12000 -0.12	48.46	47.86	47.90	115,600
18 Jul 16	48.23500 -0.22	48.85	47.96	48.25	197,167
15 Jul 16	48.45500 +0.14	48.60	48.10	48.35	87,490
14 Jul 16	48.31500 +0.01	48.72	47.85	48.65	140,154
13 Jul 16	48.30500 -0.33	48.92	48.16	48.48	139,248
12 Jul 16	48.63500 -0.04	48.99	48.40	48.65	131,685
11 Jul 16	48.67500 +0.98	48.78	48.08	48.35	132,062
08 Jul 16	47.69500 +0.06	48.19	47.13	47.31	166,211
07 Jul 16	47.63500 +0.34	48.10	47.38	47.38	96,972
06 Jul 16	47.29000 -0.59	47.66	47.10	47.35	124,210
05 Jul 16	47.88000 -0.45	48.67	47.47	48.31	234,038
04 Jul 16	48.33000 -0.14	48.88	48.03	48.80	106,580
01 Jul 16	48.47500 +0.45	48.58	47.94	48.58	116,486
30 Jun 16	48.02500 +0.09	48.60	47.69	48.19	276,586
29 Jun 16	47.94000 +2.02	48.03	46.09	46.22	350,570
28 Jun 16	45.91500 +0.67	46.70	45.58	45.60	265,868
27 Jun 16	45.25000 -1.75	47.51	44.69	47.50	222,257
24 Jun 16	47.00000 -1.77	47.18	45.21	46.32	300,181
23 Jun 16	48.77000 +0.88	48.94	48.00	48.00	110,863
22 Jun 16	47.89000 -0.36	48.63	47.89	48.58	168,856
21 Jun 16	48.25000 +0.06	48.62	47.98	48.01	187,137
20 Jun 16	48.19000 +0.92	48.56	47.77	47.92	197,633
17 Jun 16	47.27000 -0.32	47.96	47.27	47.92	446,176
16 Jun 16	47.59000 +0.55	49.17	47.05	49.17	265,652
15 Jun 16	47.04000 +0.31	47.35	46.84	47.20	206,391
14 Jun 16	46.73500 -0.63	47.41	46.55	47.29	204,583
13 Jun 16	47.36000 -0.60	47.72	46.85	47.09	208,397
10 Jun 16	47.96500 -2.33	49.80	47.75	49.65	242,245
09 Jun 16	50.29000 -0.12	50.45	49.94	50.29	117,428
08 Jun 16	50.41000 -0.51	50.82	50.32	50.72	64,903
07 Jun 16	50.92000 +0.62	50.99	50.13	50.42	148,658
06 Jun 16	50.30000 +0.11	50.41	50.00	50.00	110,734
03 Jun 16	50.19000 -0.59	50.91	49.77	50.77	150,144
02 Jun 16	50.78000 +0.16	50.86	50.45	50.61	92,284
01 Jun 16	50.62000 -0.83	51.38	50.50	51.38	105,459
31 May 16	51.45000 +0.16	51.54	51.13	51.26	198,710
30 May 16	51.29000 -0.28	51.82	51.17	51.82	45,775
27 May 16	51.57000 +0.63	51.58	50.83	50.85	128,187
26 May 16	50.94000 +0.43	50.94	50.49	50.73	117,439
25 May 16	50.51000 -0.31	51.34	50.51	51.30	175,798
24 May 16	50.82000 +0.53	51.04	49.90	50.08	121,790
23 May 16	50.29000 -0.84	50.65	49.78	50.09	121,538
20 May 16	51.13000 -0.16	52.06	50.80	51.65	265,300
19 May 16	51.29000 -0.41	51.71	51.18	51.54	98,537
18 May 16	51.70000 +0.67	51.71	50.25	50.25	131,518
17 May 16	51.03000 -0.07	51.76	50.98	51.48	147,732
13 May 16	51.10000 +0.64	51.17	50.12	50.37	245,312
12 May 16	50.46000 -0.24	50.94	49.96	50.60	214,568
11 May 16	50.70000 -0.02	51.11	50.56	50.75	120,470
10 May 16	50.72000 +0.66	51.10	50.32	50.38	166,656
09 May 16	50.06000 -0.09	50.78	50.01	50.38	147,808
06 May 16	50.15000 -0.84	50.83	49.96	50.73	127,182
05 May 16	50.99000 +0.76	51.19	50.24	50.30	233,352
04 May 16	50.23000 -3.27	51.02	49.51	50.75	680,785
03 May 16	53.50000 +0.21	53.69	52.69	53.50	185,385
02 May 16	53.29000 +0.43	53.69	52.78	53.17	76,359
29 Apr 16	52.86000 -0.57	53.68	52.86	52.96	133,750
28 Apr 16	53.43000 +0.54	53.46	52.67	52.97	130,948
27 Apr 16	52.89000 +0.51	53.24	52.37	52.60	111,923
26 Apr 16	52.38000 +0.14	52.79	52.33	52.45	149,772
25 Apr 16	52.24000 +0.02	52.64	52.22	52.35	101,739
22 Apr 16	52.22000 -0.33	52.92	50.92	51.50	175,806
21 Apr 16	52.55000 -1.18	53.84	52.38	53.67	158,995
20 Apr 16	53.73000 -0.13	54.10	53.58	53.71	118,884
19 Apr 16	53.86000 +0.77	54.30	53.22	53.37	234,951
18 Apr 16	53.09000 -0.36	53.30	52.80	53.00	151,442
15 Apr 16	53.45000 +0.04	54.04	53.36	53.54	213,793
14 Apr 16	53.41000 -0.52	54.25	53.37	53.95	150,432
13 Apr 16	53.93000 +1.00	54.04	53.03	53.39	194,706
12 Apr 16	52.93000 +0.21	53.20	51.31	53.20	144,703
11 Apr 16	52.72000 +0.33	52.93	51.50	52.48	220,963
08 Apr 16	52.39000 +1.06	52.48	51.11	51.40	196,392
07 Apr 16	51.33000 +0.06	51.97	50.86	51.84	218,043
06 Apr 16	51.27000 +0.20	51.27	50.69	51.17	190,444
05 Apr 16	51.07000 -1.38	52.56	50.98	52.20	297,790
04 Apr 16	52.45000 -0.25	52.60	51.02	51.23	269,660
01 Apr 16	52.70000 -0.61	53.08	52.55	52.68	141,820
31 Mar 16	53.31000 -0.16	53.49	52.75	53.48	222,313
30 Mar 16	53.47000 +0.42	53.77	53.10	53.10	145,866
29 Mar 16	53.05000 +0.27	53.31	52.71	53.23	187,791
24 Mar 16	52.78000 -0.19	52.93	52.05	52.37	164,176
23 Mar 16	52.97000 +0.63	53.02	52.23	52.54	199,843
22 Mar 16	52.34000 -1.22	52.78	51.83	52.78	262,727
21 Mar 16	53.56000 +0.32	54.00	52.90	53.07	176,050
18 Mar 16	53.24000 -0.36	53.59	52.70	53.53	377,087
17 Mar 16	53.60000 +1.74	54.09	52.61	52.80	488,486
16 Mar 16	51.86000 -4.46	55.00	51.34	55.00	765,878
15 Mar 16	56.32000 +0.05	56.49	55.83	56.00	165,136
14 Mar 16	56.27000 +1.46	56.31	55.22	55.22	161,442
11 Mar 16	54.81000 +2.29	55.00	52.91	53.00	250,008
10 Mar 16	52.52000 +0.65	53.58	51.74	51.75	261,975
09 Mar 16	51.87000 +0.39	52.27	51.30	51.50	170,693
08 Mar 16	51.48000 -1.19	52.33	51.19	52.33	262,380
07 Mar 16	52.67000 -0.45	53.09	52.41	53.07	74,338
04 Mar 16	53.12000 +0.07	53.55	52.99	53.25	86,445
03 Mar 16	53.05000 +0.25	53.17	52.51	52.88	82,708
02 Mar 16	52.80000 -0.62	53.90	52.70	53.59	198,037
01 Mar 16	53.42000 +0.13	53.64	53.03	53.20	153,741
29 Feb 16	53.29000 +0.09	53.40	52.59	53.40	140,040
26 Feb 16	53.20000 +0.85	53.37	52.72	52.95	124,936
25 Feb 16	52.35000 +0.87	52.67	51.84	52.05	127,201
24 Feb 16	51.48000 -1.60	53.09	51.30	53.09	186,339
23 Feb 16	53.08000 +0.10	53.59	52.63	52.99	108,758
22 Feb 16	52.98000 +0.75	53.18	52.29	52.29	110,572
19 Feb 16	52.23000 -0.36	52.80	51.82	52.79	115,273
18 Feb 16	52.59000 +0.58	52.84	51.98	52.45	124,578
17 Feb 16	52.01000 +0.60	52.24	51.51	51.55	123,625
16 Feb 16	51.41000 +0.15	51.57	50.79	51.41	97,144
15 Feb 16	51.26000 +1.16	51.41	50.65	50.65	109,314
12 Feb 16	50.10000 +0.45	50.13	48.89	49.86	191,889
11 Feb 16	49.65000 -1.57	50.91	49.65	50.88	185,433
10 Feb 16	51.22000 +0.89	51.80	50.01	50.51	163,405
09 Feb 16	50.33000 +0.12	50.59	49.29	50.40	234,720
08 Feb 16	50.21000 -1.79	52.22	50.02	52.22	215,452
05 Feb 16	52.00000 -1.79	53.27	51.80	52.54	299,034
04 Feb 16	53.79000 -0.32	54.49	53.43	54.37	151,269
03 Feb 16	54.11000 -0.94	55.02	53.80	54.87	217,177
02 Feb 16	55.05000 -0.37	55.57	54.69	55.17	158,878
01 Feb 16	55.42000 -0.37	56.04	55.10	55.80	142,873
29 Jan 16	55.79000 +1.23	55.80	54.87	54.87	143,276
28 Jan 16	54.56000 -0.94	55.47	54.38	54.99	119,633
27 Jan 16	55.50000 +0.09	55.81	54.74	55.50	103,707
26 Jan 16	55.41000 +0.14	55.46	54.21	54.43	158,192
25 Jan 16	55.27000 -0.16	55.81	55.04	55.60	85,065
22 Jan 16	55.43000 +1.52	55.92	54.59	54.61	181,261
21 Jan 16	53.91000 +1.12	55.01	52.71	52.77	266,572
20 Jan 16	52.79000 -0.82	53.54	52.58	52.97	210,739
19 Jan 16	53.61000 +0.68	54.30	53.38	53.40	209,721
18 Jan 16	52.93000 +0.00	53.55	52.76	52.77	185,614
15 Jan 16	52.93000 -0.71	54.62	52.63	53.73	199,385
14 Jan 16	53.64000 -1.78	55.29	53.15	55.14	283,178
13 Jan 16	55.42000 -0.34	56.38	55.24	56.17	118,878
12 Jan 16	55.76000 -0.14	56.42	55.70	55.89	111,882
11 Jan 16	55.90000 -0.14	56.39	55.26	56.04	114,177
08 Jan 16	56.04000 -0.69	57.15	56.04	56.77	115,219
07 Jan 16	56.73000 -1.27	57.00	55.90	56.86	198,798
06 Jan 16	58.00000 -0.72	58.58	57.66	58.58	112,152
05 Jan 16	58.72000 +0.11	59.30	58.32	58.93	107,857
04 Jan 16	58.61000 -0.33	58.66	57.05	57.85	176,866
30 Dec 15	58.94000 -1.08	59.89	58.80	59.89	114,452
29 Dec 15	60.02000 +0.59	60.05	59.52	59.71	63,560
28 Dec 15	59.43000 -0.06	59.86	59.32	59.46	53,102
23 Dec 15	59.49000 +0.46	59.62	59.09	59.40	75,605
22 Dec 15	59.03000 +0.03	59.61	58.90	59.37	75,604
21 Dec 15	59.00000 -0.18	59.57	58.91	59.06	123,310
18 Dec 15	59.18000 +0.24	59.18	58.38	58.38	258,805
17 Dec 15	58.94000 +0.25	59.25	58.39	59.25	171,756
16 Dec 15	58.69000 +0.75	59.22	57.89	58.40	190,062
15 Dec 15	57.94000 +1.97	58.32	56.05	56.12	164,815
14 Dec 15	55.97000 -0.76	57.04	55.89	56.82	145,697
11 Dec 15	56.73000 -1.16	57.91	56.49	57.91	118,324
10 Dec 15	57.89000 +0.19	58.04	57.34	58.00	98,765
09 Dec 15	57.70000 +0.09	58.03	56.99	57.66	156,414
08 Dec 15	57.61000 -0.55	58.20	57.06	58.02	132,747
07 Dec 15	58.16000 +1.04	58.16	57.16	57.17	152,227
04 Dec 15	57.12000 +0.06	57.24	56.44	57.14	128,719
03 Dec 15	57.06000 -0.70	58.35	56.80	57.69	155,853
02 Dec 15	57.76000 +0.26	57.90	57.47	57.76	102,352
01 Dec 15	57.50000 -0.39	58.10	57.26	58.09	129,363
30 Nov 15	57.89000 +0.59	57.94	57.27	57.37	151,288
27 Nov 15	57.30000 +0.02	57.37	56.97	57.24	79,407
26 Nov 15	57.28000 +0.44	57.41	56.95	56.96	118,465
25 Nov 15	56.84000 +0.40	57.26	56.39	56.52	124,370
24 Nov 15	56.44000 -0.53	56.92	55.99	56.77	192,234
23 Nov 15	56.97000 -1.01	57.94	56.90	57.85	122,428
20 Nov 15	57.98000 -0.30	58.50	57.65	58.50	103,921
19 Nov 15	58.28000 +0.38	58.85	58.08	58.43	97,013
18 Nov 15	57.90000 -0.24	58.21	57.79	58.11	102,662
17 Nov 15	58.14000 +0.97	58.23	57.59	57.59	101,023
16 Nov 15	57.17000 +0.18	57.27	56.42	56.70	148,088
13 Nov 15	56.99000 -0.52	57.63	56.58	57.57	164,554
12 Nov 15	57.51000 -0.62	58.15	57.16	58.14	161,980
11 Nov 15	58.13000 -0.57	58.88	57.96	58.41	162,457
10 Nov 15	58.70000 +0.99	58.79	57.46	57.90	248,618
09 Nov 15	57.71000 -0.73	58.64	57.56	58.50	162,575
06 Nov 15	58.44000 -0.08	58.75	58.17	58.58	223,253
05 Nov 15	58.52000 +1.18	58.81	57.17	57.55	240,036
04 Nov 15	57.34000 -0.35	57.93	57.12	57.83	149,195
03 Nov 15	57.69000 +0.26	57.99	57.35	57.52	98,139
02 Nov 15	57.43000 -0.27	57.83	57.32	57.48	116,722
30 Oct 15	57.70000 +0.08	57.88	57.30	57.68	197,932
29 Oct 15	57.62000 -2.38	58.30	56.42	57.80	478,838
28 Oct 15	60.00000 +0.85	60.06	59.16	59.16	88,344
27 Oct 15	59.15000 -1.02	60.27	59.15	60.00	130,594
26 Oct 15	60.17000 -0.42	60.22	58.65	58.65	166,822
23 Oct 15	60.59000 +0.87	61.50	59.97	60.00	245,437
22 Oct 15	59.72000 +0.54	59.74	58.77	59.18	101,593
21 Oct 15	59.18000 +0.31	59.33	58.63	59.11	83,357
20 Oct 15	58.87000 -0.08	59.18	58.26	58.96	145,563
19 Oct 15	58.95000 +0.40	59.27	58.28	58.28	194,713
16 Oct 15	58.55000 +1.46	58.95	58.05	58.35	229,704
15 Oct 15	57.09000 +0.77	57.30	56.33	56.72	132,628
14 Oct 15	56.32000 -0.91	56.99	56.24	56.97	134,948
13 Oct 15	57.23000 +0.28	57.47	56.72	56.72	113,225
12 Oct 15	56.95000 -0.55	57.72	56.82	57.72	139,759
09 Oct 15	57.50000 +0.12	57.91	57.31	57.81	167,238
08 Oct 15	57.38000 +1.24	57.56	56.26	56.26	271,516
07 Oct 15	56.14000 -0.33	56.94	55.97	56.88	126,777
06 Oct 15	56.47000 +0.00	56.69	55.97	56.62	128,669
05 Oct 15	56.47000 +1.96	56.68	55.15	55.17	221,568
02 Oct 15	54.51000 -0.14	55.12	53.90	54.94	151,805
01 Oct 15	54.65000 -0.54	55.57	54.46	55.56	163,983
30 Sep 15	55.19000 +1.92	55.20	54.00	54.50	272,810
29 Sep 15	53.27000 -0.58	54.23	52.93	53.29	238,482
28 Sep 15	53.85000 +0.26	53.97	53.42	53.49	182,861
25 Sep 15	53.59000 +1.38	53.90	52.82	53.20	136,688
24 Sep 15	52.21000 -0.65	53.13	52.06	52.70	173,437
23 Sep 15	52.86000 +0.20	53.23	52.40	52.40	131,714
22 Sep 15	52.66000 -0.99	53.79	52.49	53.62	164,988
21 Sep 15	53.65000 +0.44	53.92	52.78	53.08	132,910
18 Sep 15	53.21000 -0.46	53.70	52.92	53.33	210,337
17 Sep 15	53.67000 -0.25	54.35	53.60	54.22	134,331
16 Sep 15	53.92000 +0.02	54.53	53.80	54.16	119,493
15 Sep 15	53.90000 +0.38	54.22	53.45	53.80	179,917
14 Sep 15	53.52000 -0.10	54.12	53.30	53.60	161,533
11 Sep 15	53.62000 -0.30	54.83	53.60	54.83	161,107
10 Sep 15	53.92000 +1.51	54.28	52.18	52.18	241,334
09 Sep 15	52.41000 -0.96	54.50	52.28	54.42	300,935
08 Sep 15	53.37000 +0.08	53.97	53.36	53.75	110,110
07 Sep 15	53.29000 +0.34	53.50	52.99	53.50	74,412
04 Sep 15	52.95000 -0.59	53.33	52.67	53.20	125,382
03 Sep 15	53.54000 +0.50	53.89	53.16	53.63	117,022
02 Sep 15	53.04000 +0.11	53.36	52.57	53.19	127,433
01 Sep 15	52.93000 -0.95	53.50	52.45	52.99	121,564
31 Aug 15	53.88000 +0.10	54.08	53.13	53.30	144,658
28 Aug 15	53.78000 -0.16	54.13	53.48	54.12	80,285
27 Aug 15	53.94000 +0.65	54.30	53.45	54.26	139,667
26 Aug 15	53.29000 -0.06	53.84	52.40	52.80	240,537
25 Aug 15	53.35000 +1.72	53.60	52.06	52.26	268,296
24 Aug 15	51.63000 -0.94	52.37	50.00	51.30	392,430
21 Aug 15	52.57000 -1.64	54.13	52.57	53.73	197,769
20 Aug 15	54.21000 -1.17	55.11	54.18	55.00	146,816
19 Aug 15	55.38000 -0.59	56.24	55.35	55.88	141,877
18 Aug 15	55.97000 +0.02	56.51	55.88	55.88	169,475
17 Aug 15	55.95000 +0.08	56.40	55.87	56.05	232,594
14 Aug 15	55.87000 -0.63	56.84	55.87	56.69	178,369
13 Aug 15	56.50000 +0.50	57.32	56.30	56.72	221,483
12 Aug 15	56.00000 -0.32	56.69	55.31	56.15	295,919
11 Aug 15	56.32000 -0.77	57.40	56.15	57.01	202,426
10 Aug 15	57.09000 -0.62	57.75	56.62	57.75	328,736
07 Aug 15	57.71000 -1.02	58.90	57.35	58.84	306,540
06 Aug 15	58.73000 -1.94	59.29	57.10	59.00	528,450
05 Aug 15	60.67000 +0.78	61.31	60.12	60.25	218,962
04 Aug 15	59.89000 +0.00	60.26	59.58	59.65	212,486
03 Aug 15	59.89000 +0.10	60.26	59.60	59.79	137,791
31 Jul 15	59.79000 +0.33	59.79	59.29	59.67	138,577
30 Jul 15	59.46000 -0.10	60.09	59.22	59.75	133,047
29 Jul 15	59.56000 +0.02	60.52	59.45	60.00	209,555
28 Jul 15	59.54000 +1.22	59.79	58.36	58.70	158,234
27 Jul 15	58.32000 -0.78	59.05	58.22	59.01	124,495
24 Jul 15	59.10000 +0.04	59.58	58.85	59.01	133,580
23 Jul 15	59.06000 -0.03	59.59	58.92	59.59	187,643
22 Jul 15	59.09000 +0.63	59.69	58.15	58.30	236,695
21 Jul 15	58.46000 -0.03	59.17	58.26	58.80	139,775
20 Jul 15	58.49000 -0.28	58.93	58.01	58.32	127,051
17 Jul 15	58.77000 +0.05	59.13	58.56	58.97	107,616
16 Jul 15	58.72000 +0.15	58.79	58.24	58.78	166,790
15 Jul 15	58.57000 -0.27	58.63	58.11	58.47	140,773
14 Jul 15	58.84000 -0.53	59.41	58.40	59.39	120,837
13 Jul 15	59.37000 +0.83	59.40	58.70	58.86	123,658
10 Jul 15	58.54000 +1.23	58.59	57.72	58.50	110,427
09 Jul 15	57.31000 +1.02	57.50	55.89	56.50	146,676
08 Jul 15	56.29000 +0.63	56.29	55.24	56.02	155,958
07 Jul 15	55.66000 -0.93	57.00	55.60	56.89	119,956
06 Jul 15	56.59000 -0.19	56.93	56.14	56.31	112,692
03 Jul 15	56.78000 -0.37	57.23	56.30	57.23	99,656
02 Jul 15	57.15000 +0.15	57.36	56.90	57.15	114,287
01 Jul 15	57.00000 +0.66	57.15	56.35	56.99	127,132
30 Jun 15	56.34000 -0.58	57.25	56.32	56.92	233,039
29 Jun 15	56.92000 -1.67	57.83	56.16	56.36	204,627
26 Jun 15	58.59000 -0.13	58.90	58.22	58.22	116,813
25 Jun 15	58.72000 +0.24	59.00	58.00	58.33	101,838
24 Jun 15	58.48000 +0.22	58.65	58.23	58.47	150,461
23 Jun 15	58.26000 +0.56	58.47	57.61	58.20	119,025
22 Jun 15	57.70000 +1.43	57.74	56.94	57.32	159,629
19 Jun 15	56.27000 +0.02	56.68	56.12	56.25	192,600
18 Jun 15	56.25000 -0.19	56.25	55.36	56.18	139,486
17 Jun 15	56.44000 +0.01	56.68	56.24	56.62	117,143
16 Jun 15	56.43000 -0.43	56.76	55.50	56.50	271,060
15 Jun 15	56.86000 -1.51	57.48	56.78	57.30	129,196
12 Jun 15	58.37000 +0.01	58.55	57.76	58.30	101,333
11 Jun 15	58.36000 +0.12	58.64	58.04	58.24	121,826
10 Jun 15	58.24000 +0.84	58.37	57.06	57.06	132,097
09 Jun 15	57.40000 -0.39	57.71	56.81	57.50	112,692
08 Jun 15	57.79000 -0.23	58.25	57.72	57.90	92,113
05 Jun 15	58.02000 -0.16	58.34	57.82	58.12	117,442
04 Jun 15	58.18000 -0.77	58.98	58.06	58.98	80,932
03 Jun 15	58.95000 +0.19	59.67	58.60	58.96	133,102
02 Jun 15	58.76000 +0.27	58.93	58.05	58.93	111,536
01 Jun 15	58.49000 -1.27	58.86	58.17	58.55	137,832
29 May 15	59.76000 -1.37	60.79	59.66	60.44	542,205
28 May 15	61.13000 -0.65	61.77	60.80	61.54	119,349
27 May 15	61.78000 +0.55	61.88	60.91	61.28	142,371
26 May 15	61.23000 -0.38	61.72	61.01	61.63	99,554
22 May 15	61.61000 -0.19	61.88	61.45	61.71	95,156
21 May 15	61.80000 -0.35	61.98	61.56	61.84	154,386
20 May 15	62.15000 -0.15	62.30	61.77	62.30	127,933
19 May 15	62.30000 +0.28	63.05	62.15	62.15	242,629
18 May 15	62.02000 +0.26	62.05	61.50	61.98	118,370
15 May 15	61.76000 +0.57	62.10	61.10	61.66	144,098
14 May 15	61.19000 +1.68	61.32	59.05	59.39	124,816
13 May 15	59.51000 +0.45	60.12	58.91	59.61	239,199
12 May 15	59.06000 -0.57	59.67	58.68	59.26	201,801
11 May 15	59.63000 +0.37	59.77	58.85	58.88	193,099
08 May 15	59.26000 +0.86	59.85	58.94	59.50	235,890
07 May 15	58.40000 +2.14	59.88	56.50	56.50	341,760
06 May 15	56.26000 -0.23	56.58	55.70	56.25	105,445
05 May 15	56.49000 -0.60	57.74	56.41	57.01	110,132
04 May 15	57.09000 +0.48	57.25	56.05	56.61	94,651
30 Apr 15	56.61000 +0.37	56.97	55.76	56.09	176,566
29 Apr 15	56.24000 -0.51	57.73	56.05	57.10	106,120
28 Apr 15	56.75000 -0.55	57.43	56.49	57.18	77,815
27 Apr 15	57.30000 +0.52	57.45	56.43	57.07	102,794
24 Apr 15	56.78000 -0.02	57.10	56.56	56.93	115,064
23 Apr 15	56.80000 +0.12	57.11	56.38	57.01	141,873
22 Apr 15	56.68000 -0.63	57.67	56.55	57.58	138,668
21 Apr 15	57.31000 +0.64	57.58	56.83	57.30	88,032
20 Apr 15	56.67000 +0.62	56.87	56.08	56.08	73,353
17 Apr 15	56.05000 -1.75	58.00	55.98	57.60	173,590
16 Apr 15	57.80000 -0.21	58.18	57.43	58.10	137,298
15 Apr 15	58.01000 +1.60	58.37	56.34	56.34	262,106
14 Apr 15	56.41000 -0.17	56.78	56.20	56.24	147,862
13 Apr 15	56.58000 +0.32	56.76	56.23	56.37	108,750
10 Apr 15	56.26000 +0.20	56.37	56.00	56.10	126,429
09 Apr 15	56.06000 +0.08	56.44	55.73	56.44	92,594
08 Apr 15	55.98000 -0.34	56.45	55.57	56.27	107,306
07 Apr 15	56.32000 +0.60	56.82	56.21	56.23	115,542
02 Apr 15	55.72000 -0.27	56.39	55.69	56.13	124,266
01 Apr 15	55.99000 +0.32	56.48	55.15	55.43	160,539
31 Mar 15	55.67000 -0.59	56.80	55.56	56.36	276,618
30 Mar 15	56.26000 -0.10	56.86	55.98	56.39	135,363
27 Mar 15	56.36000 +0.28	56.49	55.54	56.00	194,491
26 Mar 15	56.08000 -0.54	56.13	55.03	55.95	168,499
25 Mar 15	56.62000 -0.87	57.40	56.43	57.40	86,888
24 Mar 15	57.49000 +0.61	57.51	56.43	56.75	95,921
23 Mar 15	56.88000 -1.05	58.05	56.60	58.05	153,237
20 Mar 15	57.93000 +1.62	57.93	56.20	56.60	467,848
19 Mar 15	56.31000 +0.57	56.40	55.69	56.03	152,205
18 Mar 15	55.74000 +0.14	56.08	55.10	55.84	153,945
17 Mar 15	55.60000 +0.60	55.95	54.77	55.23	218,592
16 Mar 15	55.00000 +0.97	55.37	54.31	54.40	341,792
13 Mar 15	54.03000 +0.01	54.44	53.63	54.00	155,757
12 Mar 15	54.02000 -0.38	54.79	53.69	54.49	113,501
11 Mar 15	54.40000 +0.75	54.70	53.95	53.95	174,866
10 Mar 15	53.65000 +0.20	54.42	53.30	53.30	167,514
09 Mar 15	53.45000 +0.23	53.83	52.84	53.10	68,814
06 Mar 15	53.22000 -0.33	53.85	53.04	53.37	62,508
05 Mar 15	53.55000 +0.17	53.86	53.23	53.80	84,538
04 Mar 15	53.38000 -0.12	53.90	52.95	53.90	88,526
03 Mar 15	53.50000 -0.05	53.98	53.50	53.69	122,545
02 Mar 15	53.55000 -0.41	54.36	53.53	54.10	99,005
27 Feb 15	53.96000 -0.10	54.54	53.56	54.00	93,402
26 Feb 15	54.06000 -0.34	54.39	53.87	54.09	90,359
25 Feb 15	54.40000 +0.03	55.09	54.26	54.26	70,542
24 Feb 15	54.37000 +0.27	54.57	53.88	53.95	83,029
23 Feb 15	54.10000 +0.01	54.41	53.91	54.35	106,566
20 Feb 15	54.09000 -0.31	54.35	53.89	54.06	101,876
19 Feb 15	54.40000 +0.38	54.44	53.63	54.04	58,573
18 Feb 15	54.02000 +0.41	54.06	53.63	53.90	56,050
17 Feb 15	53.61000 -0.34	54.06	53.30	53.95	84,131
16 Feb 15	53.95000 -0.05	54.12	53.28	53.81	95,606
13 Feb 15	54.00000 -0.11	54.46	53.94	54.14	73,980
12 Feb 15	54.11000 +1.19	54.28	52.39	52.77	180,323
11 Feb 15	52.92000 -1.40	54.55	52.07	54.55	156,041
10 Feb 15	54.32000 +0.76	54.66	53.63	53.63	79,350
09 Feb 15	53.56000 -0.53	53.91	53.35	53.70	112,730
06 Feb 15	54.09000 +0.00	54.16	53.62	54.07	43,992
05 Feb 15	54.09000 +0.51	54.09	53.08	53.08	73,060
04 Feb 15	53.58000 +0.10	53.58	52.94	53.57	73,035
03 Feb 15	53.48000 -0.25	54.32	53.36	53.60	121,730
02 Feb 15	53.73000 -0.49	54.08	53.37	53.99	117,199
30 Jan 15	54.22000 -0.11	54.85	54.01	54.66	148,121
29 Jan 15	54.33000 -0.01	54.42	53.65	54.03	65,774
28 Jan 15	54.34000 +0.67	54.40	53.71	54.02	106,312
27 Jan 15	53.67000 -0.55	54.96	53.36	54.50	104,595
26 Jan 15	54.22000 +0.84	54.42	53.18	53.22	116,836
23 Jan 15	53.38000 +0.10	53.63	53.00	53.50	96,839
22 Jan 15	53.28000 +0.41	53.36	52.59	52.98	114,210
21 Jan 15	52.87000 +0.44	52.96	51.91	52.43	120,395
20 Jan 15	52.43000 +0.35	52.57	52.13	52.35	105,520
19 Jan 15	52.08000 +0.15	52.47	51.79	52.22	123,703
16 Jan 15	51.93000 +0.43	52.15	51.23	51.35	160,762
15 Jan 15	51.50000 +1.00	51.65	50.39	50.99	108,579
14 Jan 15	50.50000 -0.33	50.93	50.19	50.28	92,982
13 Jan 15	50.83000 +0.85	50.91	49.87	49.87	165,132
12 Jan 15	49.98000 +0.85	50.44	49.47	49.47	106,522
09 Jan 15	49.13500 -0.62	49.85	48.93	49.63	158,818
08 Jan 15	49.75500 +0.87	49.85	49.08	49.29	155,287
07 Jan 15	48.88500 +0.67	49.20	48.21	48.51	132,170
06 Jan 15	48.21000 +0.01	48.62	47.84	48.40	128,250
05 Jan 15	48.20000 -1.10	49.47	48.00	49.28	167,456
02 Jan 15	49.30000 +1.26	49.55	48.72	49.48	97,952
30 Dec 14	48.04000 -1.48	49.42	48.04	49.40	82,638
29 Dec 14	49.52000 +0.02	49.65	49.04	49.35	68,349
23 Dec 14	49.50000 +0.63	49.56	48.70	48.83	65,281
22 Dec 14	48.86500 +0.59	48.96	48.56	48.57	63,132
19 Dec 14	48.27500 -0.31	49.12	48.28	48.99	263,488
18 Dec 14	48.58500 +1.08	48.95	47.90	48.00	180,214
17 Dec 14	47.50000 -0.42	47.79	47.32	47.32	97,147
16 Dec 14	47.91500 +0.26	48.04	46.84	47.79	146,503
15 Dec 14	47.66000 +0.01	48.54	47.51	47.58	150,297
12 Dec 14	47.65000 -0.88	48.60	47.65	48.28	72,299
11 Dec 14	48.53000 +0.20	48.85	48.23	48.31	82,367
10 Dec 14	48.33000 -0.78	49.30	48.30	49.10	118,147
09 Dec 14	49.11500 -0.51	49.73	48.95	48.95	102,150
08 Dec 14	49.62500 -0.33	50.05	49.47	49.88	60,630
05 Dec 14	49.96000 +0.95	50.07	49.46	49.60	85,883
04 Dec 14	49.01000 -1.16	50.35	49.01	50.35	83,300
03 Dec 14	50.17000 +0.97	50.40	49.20	49.20	70,109
02 Dec 14	49.20000 +0.17	49.46	49.01	49.05	81,565
01 Dec 14	49.03000 -0.09	49.15	48.56	49.13	56,228
28 Nov 14	49.11500 +0.38	49.19	48.70	48.72	131,173
27 Nov 14	48.74000 +0.06	48.85	48.11	48.30	138,258
26 Nov 14	48.68500 -1.22	49.75	47.69	49.75	253,743
25 Nov 14	49.91000 -0.33	50.52	49.58	49.88	135,654
24 Nov 14	50.24000 +0.63	50.58	49.88	49.90	67,891
21 Nov 14	49.61500 +0.71	50.17	49.06	49.10	109,169
20 Nov 14	48.91000 -0.32	49.41	48.72	49.26	103,565
19 Nov 14	49.23000 +0.26	49.77	49.03	49.03	96,061
18 Nov 14	48.97500 +0.92	49.01	48.12	48.21	100,000
17 Nov 14	48.05000 +0.58	48.17	47.15	47.24	75,642
14 Nov 14	47.46500 -0.23	47.83	47.29	47.74	182,584
13 Nov 14	47.69500 -0.10	48.17	47.58	48.17	70,806
12 Nov 14	47.79500 -0.60	48.48	47.62	48.48	84,137
11 Nov 14	48.39000 +0.49	48.60	47.92	48.06	70,626
10 Nov 14	47.90500 -0.08	48.23	47.60	47.99	120,389
07 Nov 14	47.98500 +0.44	48.24	47.72	47.94	116,660
06 Nov 14	47.55000 -2.69	49.69	46.76	47.80	386,751
05 Nov 14	50.24000 +0.52	50.52	49.65	49.76	102,216
04 Nov 14	49.72000 -0.13	50.18	49.60	49.63	76,468
03 Nov 14	49.85000 +0.53	49.97	49.11	49.11	80,589
31 Oct 14	49.32000 +0.87	49.42	48.50	48.83	131,121
30 Oct 14	48.45000 -0.38	48.94	47.88	48.71	216,062
29 Oct 14	48.83000 +0.13	49.33	48.76	49.12	78,943
28 Oct 14	48.70000 +0.10	49.10	48.44	48.74	70,736
27 Oct 14	48.59500 -0.38	49.60	48.33	49.28	72,629
24 Oct 14	48.98000 -0.32	49.23	48.68	49.22	56,711
23 Oct 14	49.30000 +0.20	49.32	48.52	48.65	133,188
22 Oct 14	49.10000 +0.31	49.37	48.99	48.99	70,303
21 Oct 14	48.79500 +0.88	48.79	47.46	47.65	107,135
20 Oct 14	47.91500 -0.43	48.46	47.85	48.12	134,454
17 Oct 14	48.35000 +0.72	48.51	47.42	47.68	175,603
16 Oct 14	47.63500 -0.10	48.26	46.22	48.14	198,664
15 Oct 14	47.73500 -1.08	49.24	47.50	48.80	228,160
14 Oct 14	48.81000 +0.45	49.26	47.74	47.96	186,754
13 Oct 14	48.36000 +0.56	48.57	47.60	47.62	144,199
10 Oct 14	47.80000 -1.19	48.54	47.12	48.54	230,561
09 Oct 14	48.99000 -1.06	50.52	48.99	50.40	184,085
08 Oct 14	50.05000 -1.12	50.90	49.56	50.88	176,833
07 Oct 14	51.17000 -0.59	51.60	50.97	51.57	86,220
06 Oct 14	51.76000 +0.74	52.09	51.36	51.53	215,519
02 Oct 14	51.02000 -0.85	51.72	51.02	51.10	89,425
01 Oct 14	51.87000 -0.19	52.39	51.87	52.06	147,717
30 Sep 14	52.06000 +0.26	52.22	51.74	51.96	76,454
29 Sep 14	51.80000 +0.05	51.92	51.58	51.69	84,153
26 Sep 14	51.75000 +0.29	51.89	51.21	51.49	75,046
25 Sep 14	51.46000 -0.20	51.93	51.37	51.68	66,063
24 Sep 14	51.66000 -0.07	51.94	51.51	51.77	74,604
23 Sep 14	51.73000 -0.56	52.14	51.59	51.99	74,412
22 Sep 14	52.29000 -0.22	52.53	52.18	52.40	52,649
19 Sep 14	52.51000 +0.16	52.89	52.39	52.54	153,795
18 Sep 14	52.35000 -0.03	52.50	52.19	52.39	71,594
17 Sep 14	52.38000 +0.31	52.56	52.17	52.34	79,317
16 Sep 14	52.07000 -0.13	52.16	51.81	52.04	60,956
15 Sep 14	52.20000 -0.23	52.39	51.85	52.13	59,558
12 Sep 14	52.43000 +0.12	52.51	52.24	52.51	56,787
11 Sep 14	52.31000 -0.46	52.95	52.05	52.91	64,823
10 Sep 14	52.77000 +0.09	52.98	52.20	52.26	87,716
09 Sep 14	52.68000 -0.36	53.18	52.68	53.00	48,766
08 Sep 14	53.04000 -0.18	53.38	52.84	53.34	74,833
05 Sep 14	53.22000 +1.08	53.46	52.38	52.80	153,276
04 Sep 14	52.14000 +0.21	52.37	51.70	51.87	65,209
03 Sep 14	51.93000 +0.26	52.08	51.73	51.85	81,421
02 Sep 14	51.67000 +0.04	52.01	51.52	51.89	51,795
01 Sep 14	51.63000 +0.03	51.81	51.48	51.54	45,300
29 Aug 14	51.60000 +0.15	51.66	51.35	51.43	128,773
28 Aug 14	51.45000 -0.16	51.58	51.19	51.51	85,748
27 Aug 14	51.61000 +0.06	51.79	51.44	51.45	69,799
26 Aug 14	51.55000 +0.22	51.67	51.26	51.32	89,650
25 Aug 14	51.33000 -0.05	51.98	51.23	51.90	100,757
22 Aug 14	51.38000 -0.27	51.73	51.22	51.52	99,311
21 Aug 14	51.65000 +0.53	52.65	51.09	51.30	162,159
20 Aug 14	51.12000 +1.07	51.41	50.05	50.15	227,096
19 Aug 14	50.05000 +0.78	50.85	49.81	50.85	145,308
18 Aug 14	49.27000 +0.49	49.44	48.94	49.44	80,994
15 Aug 14	48.78000 -0.48	49.80	48.78	49.42	107,100
14 Aug 14	49.26000 +0.52	49.42	48.46	48.72	115,643
13 Aug 14	48.73500 +0.78	48.83	48.08	48.33	121,231
12 Aug 14	47.95500 +0.11	48.45	47.85	48.11	111,611
11 Aug 14	47.84500 +0.66	47.92	47.28	47.39	117,798
08 Aug 14	47.18500 -0.38	47.99	46.74	47.90	192,248
07 Aug 14	47.57000 -1.69	49.79	47.22	49.62	216,952
06 Aug 14	49.26000 +0.51	49.40	47.97	48.50	219,057
05 Aug 14	48.75000 -0.54	49.58	48.63	49.37	126,853
04 Aug 14	49.29500 -0.26	50.05	49.14	49.59	165,788
01 Aug 14	49.55500 +0.23	50.42	49.47	49.50	236,571
31 Jul 14	49.32500 -0.36	49.78	49.15	49.70	112,902
30 Jul 14	49.69000 -0.03	49.99	49.47	49.74	84,438
29 Jul 14	49.71500 +0.06	49.99	49.60	49.80	52,395
28 Jul 14	49.66000 -0.29	50.22	49.24	50.22	64,057
25 Jul 14	49.95000 -0.81	50.57	49.86	50.54	112,005
24 Jul 14	50.76000 +0.05	51.26	50.26	50.82	104,116
23 Jul 14	50.71000 +0.44	50.79	50.22	50.31	76,962
22 Jul 14	50.27000 +0.90	50.79	49.95	50.70	105,204
21 Jul 14	49.37500 -0.17	49.58	49.01	49.58	54,929
18 Jul 14	49.54500 -0.40	49.90	49.04	49.90	67,827
17 Jul 14	49.94000 +0.28	50.08	49.60	49.60	123,988
16 Jul 14	49.65500 +0.32	49.68	49.31	49.50	130,050
15 Jul 14	49.33000 -0.35	49.70	49.08	49.70	97,399
14 Jul 14	49.68500 +0.67	49.72	49.10	49.38	93,874
11 Jul 14	49.01500 -0.31	49.48	48.84	49.33	156,832
10 Jul 14	49.32000 -0.56	49.96	49.03	49.92	126,970
09 Jul 14	49.88500 -0.53	50.52	49.71	50.45	104,961
08 Jul 14	50.41000 -1.19	51.67	50.36	51.67	106,027
07 Jul 14	51.60000 -0.66	52.30	51.50	52.25	56,163
04 Jul 14	52.26000 +0.18	52.42	51.99	52.23	54,001
03 Jul 14	52.08000 +0.16	52.18	51.80	52.09	80,636
02 Jul 14	51.92000 +0.12	52.06	51.30	51.94	73,000
01 Jul 14	51.80000 +0.20	51.95	51.41	51.67	69,937
30 Jun 14	51.60000 +0.10	51.73	51.07	51.52	90,425
27 Jun 14	51.50000 +0.17	51.65	51.10	51.30	60,432
26 Jun 14	51.33000 +0.31	51.45	50.91	51.05	58,026
25 Jun 14	51.02000 -0.28	51.40	50.71	51.28	89,334
24 Jun 14	51.30000 -0.24	51.76	51.27	51.50	90,397
23 Jun 14	51.54000 -0.37	52.09	51.35	52.00	95,660
20 Jun 14	51.91000 -0.36	52.29	51.61	52.18	189,453
19 Jun 14	52.27000 -0.39	53.39	52.24	53.32	82,847
18 Jun 14	52.66000 -0.11	52.88	52.49	52.67	45,368
17 Jun 14	52.77000 +0.01	53.25	52.44	52.95	54,791
16 Jun 14	52.76000 -0.56	53.34	52.55	53.09	85,895
13 Jun 14	53.32000 -0.86	53.98	53.21	53.94	85,700
12 Jun 14	54.18000 +0.68	54.22	53.20	53.75	97,855
11 Jun 14	53.50000 -1.74	54.57	52.64	54.00	205,960
10 Jun 14	55.24000 -0.15	55.55	54.75	55.20	149,071
09 Jun 14	55.39000 +0.07	55.52	55.07	55.07	24,532
06 Jun 14	55.32000 +0.32	55.50	54.96	54.96	62,319
05 Jun 14	55.00000 -0.01	55.23	54.66	54.92	62,018
04 Jun 14	55.01000 +0.06	55.01	54.40	54.95	71,035
03 Jun 14	54.95000 -0.25	55.36	54.80	55.33	46,915
02 Jun 14	55.20000 -1.08	55.84	55.09	55.15	81,075
30 May 14	56.28000 +0.13	56.57	55.96	56.38	136,435
29 May 14	56.15000 +0.37	56.46	55.74	55.88	74,841
28 May 14	55.78000 +0.13	56.02	55.56	55.80	101,498
27 May 14	55.65000 +0.05	56.09	55.36	55.60	70,760
26 May 14	55.60000 +0.60	56.12	55.14	55.19	93,279
23 May 14	55.00000 +0.35	55.17	54.63	54.76	56,973
22 May 14	54.65000 +0.19	55.00	54.44	54.72	60,498
21 May 14	54.46000 +0.49	54.54	53.77	53.80	51,719
20 May 14	53.97000 -0.73	54.52	53.80	54.00	86,257
19 May 14	54.70000 +0.55	54.79	54.01	54.31	50,987
16 May 14	54.15000 -0.10	54.25	53.76	54.25	68,443
15 May 14	54.25000 +0.23	54.53	53.89	54.07	79,305
14 May 14	54.02000 -0.11	54.40	53.68	54.39	51,612
13 May 14	54.13000 -0.12	54.61	53.92	54.26	101,727
12 May 14	54.25000 -0.09	54.71	54.13	54.31	119,873
09 May 14	54.34000 +0.68	54.37	53.53	54.00	130,746
08 May 14	53.66000 +0.22	54.25	53.44	53.44	52,656
07 May 14	53.44000 +0.01	53.53	52.82	53.20	67,220
06 May 14	53.43000 -0.11	54.06	53.32	53.75	63,227
05 May 14	53.54000 +0.42	53.71	52.72	52.92	65,993
02 May 14	53.12000 -0.07	53.24	52.87	53.10	90,732
30 Apr 14	53.19000 +0.19	53.19	52.16	52.66	102,230
29 Apr 14	53.00000 +0.27	53.06	52.58	52.79	68,604
28 Apr 14	52.73000 -0.32	53.09	52.59	52.95	60,704
25 Apr 14	53.05000 -0.11	53.20	52.69	52.75	65,843
24 Apr 14	53.16000 +0.30	53.30	52.77	53.04	93,233
23 Apr 14	52.86000 -0.55	53.59	52.80	53.54	70,810
22 Apr 14	53.41000 +1.31	53.65	52.28	52.35	85,451
17 Apr 14	52.10000 +0.10	52.24	51.58	52.20	68,199
16 Apr 14	52.00000 +0.42	52.20	51.70	52.00	86,046
15 Apr 14	51.58000 -0.54	52.31	51.35	52.15	106,783
14 Apr 14	52.12000 -0.48	52.44	51.68	52.16	109,790
11 Apr 14	52.60000 -0.70	53.02	52.27	53.02	172,363
10 Apr 14	53.30000 -0.13	53.84	53.19	53.84	51,320
09 Apr 14	53.43000 +0.03	53.76	53.29	53.44	68,635
08 Apr 14	53.40000 -0.59	54.12	53.05	54.12	76,734
07 Apr 14	53.99000 +0.04	54.12	53.22	53.56	73,984
04 Apr 14	53.95000 +0.40	54.05	53.55	53.70	114,395
03 Apr 14	53.55000 -0.70	54.46	53.43	54.31	89,008
02 Apr 14	54.25000 -0.10	54.49	53.79	54.49	71,687
01 Apr 14	54.35000 +0.13	54.52	54.20	54.35	80,491
31 Mar 14	54.22000 +0.02	54.60	54.03	54.45	102,070
28 Mar 14	54.20000 +0.23	54.46	53.97	54.10	79,559
27 Mar 14	53.97000 -0.17	54.32	53.84	54.00	128,091
26 Mar 14	54.14000 +0.78	54.70	53.74	53.78	124,717
25 Mar 14	53.36000 +0.81	53.42	52.94	52.99	78,678
24 Mar 14	52.55000 -0.93	53.75	52.53	53.30	105,957
21 Mar 14	53.48000 -0.47	54.40	53.48	53.98	182,497
20 Mar 14	53.95000 -0.06	53.99	53.44	53.89	72,245
19 Mar 14	54.01000 +0.13	54.09	53.70	53.84	89,840
18 Mar 14	53.88000 +0.08	54.06	53.30	53.87	96,189
17 Mar 14	53.80000 +0.50	53.86	53.08	53.29	73,945
14 Mar 14	53.30000 -0.46	53.58	52.78	53.36	103,493
13 Mar 14	53.76000 -0.64	54.63	53.76	54.63	106,891
12 Mar 14	54.40000 -0.46	54.80	53.96	54.77	90,001
11 Mar 14	54.86000 -0.16	55.00	54.30	54.76	136,061
10 Mar 14	55.02000 -1.29	56.42	54.82	56.00	123,157
07 Mar 14	56.31000 -1.26	57.62	56.28	57.20	105,018
06 Mar 14	57.57000 +0.38	57.70	56.93	57.25	75,593
05 Mar 14	57.19000 +0.19	57.95	56.86	57.95	75,422
04 Mar 14	57.00000 +0.67	57.42	56.51	56.51	76,123
03 Mar 14	56.33000 -1.44	56.87	54.50	54.97	77,590
28 Feb 14	57.77000 +1.16	57.82	56.51	56.93	96,677
27 Feb 14	56.61000 -0.21	56.91	56.15	56.82	49,471
26 Feb 14	56.82000 -0.26	57.28	56.53	57.27	47,084
25 Feb 14	57.08000 +0.43	57.23	56.38	56.59	64,331
24 Feb 14	56.65000 +0.14	56.96	56.43	56.54	73,218
21 Feb 14	56.51000 -0.02	56.84	56.40	56.65	60,678
20 Feb 14	56.53000 -0.52	56.79	56.14	56.69	63,381
19 Feb 14	57.05000 -0.22	57.47	56.63	57.28	64,965
18 Feb 14	57.27000 +0.27	57.27	56.75	57.05	46,177
17 Feb 14	57.00000 +0.20	57.07	56.84	57.03	49,639
14 Feb 14	56.80000 +0.95	57.77	56.39	57.39	152,843
13 Feb 14	55.85000 +0.25	56.10	55.56	55.83	88,154
12 Feb 14	55.60000 +0.17	56.31	55.38	55.95	100,758
11 Feb 14	55.43000 +0.64	55.44	54.89	54.93	67,232
10 Feb 14	54.79000 -0.12	55.34	54.66	55.04	62,190
07 Feb 14	54.91000 +0.24	54.95	54.53	54.90	63,787
06 Feb 14	54.67000 +0.49	54.92	54.11	54.14	93,520
05 Feb 14	54.18000 +0.38	54.77	53.47	53.79	72,447
04 Feb 14	53.80000 -0.50	54.40	53.54	54.25	89,571
03 Feb 14	54.30000 -0.57	55.24	54.16	54.99	76,522
31 Jan 14	54.87000 -0.28	55.21	54.08	55.21	84,917
30 Jan 14	55.15000 +0.01	55.29	54.70	54.95	60,153
29 Jan 14	55.14000 +0.05	55.54	54.49	55.44	113,290
28 Jan 14	55.09000 +0.99	55.64	54.79	55.30	105,310
27 Jan 14	54.10000 -0.63	54.41	52.25	53.09	136,305
24 Jan 14	54.73000 -0.70	55.62	54.56	55.36	111,550
23 Jan 14	55.43000 -0.68	56.14	55.08	55.97	87,443
22 Jan 14	56.11000 -0.22	56.56	55.95	56.35	76,985
21 Jan 14	56.33000 +0.50	56.33	55.54	55.89	131,166
20 Jan 14	55.83000 -0.17	56.01	55.63	56.00	66,251
17 Jan 14	56.00000 +0.05	56.08	55.60	56.07	61,701
16 Jan 14	55.95000 -0.51	56.73	55.76	56.61	91,545
15 Jan 14	56.46000 +1.80	57.36	55.41	56.00	198,985
14 Jan 14	54.66000 -0.44	54.66	52.38	52.96	269,819
13 Jan 14	55.10000 +0.30	55.43	54.77	54.77	63,818
10 Jan 14	54.80000 -0.17	55.19	54.64	54.88	73,994
09 Jan 14	54.97000 +0.30	55.69	54.36	54.80	114,808
08 Jan 14	54.67000 +0.70	54.67	54.02	54.10	61,738
07 Jan 14	53.97000 -0.13	54.21	53.92	54.02	59,387
06 Jan 14	54.10000 -0.08	54.38	53.95	53.99	37,148
03 Jan 14	54.18000 +0.22	54.58	53.74	53.96	74,457
02 Jan 14	53.96000 -0.43	54.75	53.54	54.75	84,011
30 Dec 13	54.39000 -0.56	54.96	54.30	54.77	29,478
27 Dec 13	54.95000 +0.00	55.21	54.70	54.75	61,087
23 Dec 13	54.95000 +0.24	55.34	54.53	54.53	44,602
20 Dec 13	54.71000 +0.16	54.89	54.30	54.38	148,182
19 Dec 13	54.55000 +0.58	54.83	54.25	54.40	84,683
18 Dec 13	53.97000 +0.11	54.09	53.68	54.05	78,741
17 Dec 13	53.86000 +0.06	54.26	53.70	53.81	73,597
16 Dec 13	53.80000 +0.34	53.80	53.30	53.30	56,067
13 Dec 13	53.46000 -0.04	53.65	53.23	53.65	63,908
12 Dec 13	53.50000 -0.50	53.77	53.02	53.46	68,473
11 Dec 13	54.00000 +0.22	54.43	53.74	54.43	62,258
10 Dec 13	53.78000 -0.33	54.53	53.65	54.13	58,811
09 Dec 13	54.11000 +0.11	54.50	54.07	54.33	51,112
06 Dec 13	54.00000 +0.80	54.20	53.20	53.29	85,281
05 Dec 13	53.20000 +0.00	53.72	52.87	53.00	69,323
04 Dec 13	53.20000 -0.35	53.64	52.72	53.55	82,782
03 Dec 13	53.55000 -0.67	54.42	53.44	54.20	109,459
02 Dec 13	54.22000 +0.04	54.49	54.00	54.13	84,221
29 Nov 13	54.18000 +0.18	54.30	53.81	53.81	72,342
28 Nov 13	54.00000 +0.05	54.15	53.78	53.78	43,571
27 Nov 13	53.95000 +0.42	54.00	53.64	53.76	41,882
26 Nov 13	53.53000 +0.10	53.93	53.31	53.31	96,319
25 Nov 13	53.43000 +0.93	53.54	52.45	52.56	121,309
22 Nov 13	52.50000 -0.74	53.18	51.30	52.88	231,848
21 Nov 13	53.24000 -0.38	53.62	52.83	53.52	93,757
20 Nov 13	53.62000 -0.61	54.32	53.35	54.23	92,670
19 Nov 13	54.23000 +0.00	54.45	54.01	54.18	50,970
18 Nov 13	54.23000 -0.22	54.65	54.13	54.60	71,923
15 Nov 13	54.45000 +0.13	54.90	54.26	54.30	72,958
14 Nov 13	54.32000 +0.32	54.63	53.98	54.46	91,498
13 Nov 13	54.00000 -0.06	54.19	53.88	53.99	67,143
12 Nov 13	54.06000 +0.13	54.33	53.80	53.93	102,533
11 Nov 13	53.93000 +0.68	53.98	53.32	53.40	111,748
08 Nov 13	53.25000 -2.03	53.56	52.50	52.94	331,612
07 Nov 13	55.28000 -0.72	56.34	54.87	56.02	137,629
06 Nov 13	56.00000 +0.37	56.94	55.39	55.49	133,508
05 Nov 13	55.63000 -1.17	55.83	55.01	55.48	173,051
04 Nov 13	56.80000 -0.26	57.23	56.75	56.96	67,029
01 Nov 13	57.06000 -0.01	57.32	56.82	57.24	56,309
31 Oct 13	57.07000 -0.34	57.51	56.50	56.50	135,834
30 Oct 13	57.41000 +0.47	57.46	56.88	56.88	55,664
29 Oct 13	56.94000 +0.15	57.24	56.58	56.62	90,748
28 Oct 13	56.79000 -0.16	57.13	56.67	56.86	67,021
25 Oct 13	56.95000 +0.35	57.12	56.28	56.87	72,071
24 Oct 13	56.60000 +0.28	56.74	56.21	56.42	62,622
23 Oct 13	56.32000 -0.53	56.91	56.20	56.89	71,908
22 Oct 13	56.85000 -0.15	57.12	56.54	57.00	103,729
21 Oct 13	57.00000 +0.98	57.00	55.93	56.14	115,629
18 Oct 13	56.02000 +0.81	56.07	55.08	55.40	117,624
17 Oct 13	55.21000 +0.11	55.33	54.65	55.20	71,074
16 Oct 13	55.10000 +0.11	55.20	54.59	54.86	67,469
15 Oct 13	54.99000 +0.30	55.37	54.65	54.69	77,809
14 Oct 13	54.69000 -0.26	54.95	54.40	54.95	74,644
11 Oct 13	54.95000 +0.67	55.25	54.18	54.45	119,151
10 Oct 13	54.28000 +0.71	54.30	53.49	53.60	61,468
09 Oct 13	53.57000 -0.01	53.74	53.20	53.41	86,664
08 Oct 13	53.58000 +0.05	53.71	53.19	53.63	67,165
07 Oct 13	53.53000 -0.15	53.58	53.22	53.58	91,909
04 Oct 13	53.68000 +0.62	54.00	53.06	53.06	157,802
03 Oct 13	53.06000 +0.37	53.30	52.78	52.78	63,656
02 Oct 13	52.69000 -0.09	53.32	52.37	52.57	75,481
01 Oct 13	52.78000 +0.90	52.82	51.93	51.93	56,898
30 Sep 13	51.88000 +0.15	52.01	51.34	51.34	101,419
27 Sep 13	51.73000 +0.05	52.02	51.52	51.79	67,666
26 Sep 13	51.68000 +0.25	51.76	51.34	51.44	97,861
25 Sep 13	51.43000 +0.25	51.53	51.00	51.00	76,143
24 Sep 13	51.18000 -0.06	51.35	50.91	51.00	67,029
23 Sep 13	51.24000 -0.13	51.64	50.99	51.27	65,256
20 Sep 13	51.37000 +0.37	51.50	50.65	50.80	110,383
19 Sep 13	51.00000 -0.61	51.96	50.59	51.96	173,973
18 Sep 13	51.61000 -0.12	51.89	51.46	51.89	143,467
17 Sep 13	51.73000 -0.67	52.29	51.42	52.25	160,398
16 Sep 13	52.40000 +0.59	53.00	51.93	52.12	78,326
13 Sep 13	51.81000 +0.06	52.09	51.42	51.60	62,463
12 Sep 13	51.75000 +0.35	51.93	51.11	51.20	63,162
11 Sep 13	51.40000 +0.23	51.60	51.03	51.18	66,841
10 Sep 13	51.17000 +0.62	51.41	50.68	50.68	59,355
09 Sep 13	50.55000 +0.21	50.57	49.97	50.46	57,458
06 Sep 13	50.34000 +0.29	50.47	49.77	50.05	83,146
05 Sep 13	50.05000 +0.65	50.05	49.31	49.45	53,923
04 Sep 13	49.40000 +0.51	49.53	48.44	49.00	86,192
03 Sep 13	48.89000 -0.38	49.55	48.87	49.35	57,970
02 Sep 13	49.26500 +0.42	49.69	49.08	49.13	63,035
30 Aug 13	48.84000 +0.26	49.00	48.47	48.65	95,893
29 Aug 13	48.58000 +0.49	48.81	48.05	48.05	47,279
28 Aug 13	48.09000 -0.28	48.25	47.87	48.03	146,151
27 Aug 13	48.37000 -1.27	49.48	48.24	49.30	101,698
26 Aug 13	49.64000 -0.28	50.04	49.26	49.76	32,588
23 Aug 13	49.92500 +0.12	50.30	49.76	50.00	74,979
22 Aug 13	49.80500 +0.22	50.06	49.44	49.48	106,917
21 Aug 13	49.58000 -0.22	50.02	49.43	49.80	79,959
20 Aug 13	49.80000 -0.47	50.10	49.35	49.98	120,587
19 Aug 13	50.27000 -0.38	50.62	50.09	50.54	77,131
16 Aug 13	50.65000 +0.33	50.72	49.94	50.30	112,734
15 Aug 13	50.32000 -0.26	50.85	50.02	50.60	86,497
14 Aug 13	50.58000 +0.00	50.87	50.04	50.66	107,803
13 Aug 13	50.58000 +1.17	50.84	49.31	49.47	113,166
12 Aug 13	49.41500 -0.28	49.74	49.04	49.49	85,991
09 Aug 13	49.69500 +0.22	49.99	47.80	47.80	160,799
08 Aug 13	49.47500 +0.17	49.62	48.85	48.93	79,957
07 Aug 13	49.30000 +0.97	49.90	47.69	47.90	243,676
06 Aug 13	48.32500 -1.23	49.51	48.26	49.51	59,128
05 Aug 13	49.55500 +0.74	49.56	48.71	48.79	73,671
02 Aug 13	48.82000 -0.49	49.80	48.77	49.51	104,539
01 Aug 13	49.30500 +0.58	49.33	48.81	48.97	146,100
31 Jul 13	48.72500 -0.14	48.97	48.50	48.74	78,256
30 Jul 13	48.86000 +0.23	49.03	48.69	48.75	62,327
29 Jul 13	48.63000 -0.15	48.95	48.45	48.75	52,591
26 Jul 13	48.78000 -0.07	49.05	48.60	48.90	89,175
25 Jul 13	48.85000 -0.13	49.05	48.65	48.92	84,306
24 Jul 13	48.97500 +0.79	48.97	48.13	48.18	80,136
23 Jul 13	48.18000 +0.08	48.50	48.04	48.24	62,261
22 Jul 13	48.10000 -0.92	48.86	47.97	48.84	99,942
19 Jul 13	49.01500 +0.36	49.04	48.42	48.59	122,337
18 Jul 13	48.65000 +0.30	48.65	48.04	48.34	80,002
17 Jul 13	48.35500 +0.38	48.74	48.20	48.67	121,115
16 Jul 13	47.97000 -0.03	48.37	47.72	48.25	49,506
15 Jul 13	48.00000 -0.17	48.58	47.89	48.37	81,826
12 Jul 13	48.17000 -0.15	48.77	48.08	48.41	84,262
11 Jul 13	48.31500 +0.94	48.35	47.63	47.72	128,180
10 Jul 13	47.37000 -0.17	47.38	46.49	46.50	167,342
09 Jul 13	47.54000 +0.98	47.65	46.66	46.66	161,822
08 Jul 13	46.56000 +0.37	46.92	46.49	46.56	96,323
05 Jul 13	46.19000 -0.54	47.03	46.17	46.51	68,604
04 Jul 13	46.73000 +0.44	46.94	46.32	46.42	97,935
03 Jul 13	46.29000 -0.28	46.35	46.01	46.27	133,261
02 Jul 13	46.57500 +0.09	46.81	46.13	46.38	156,841
01 Jul 13	46.48500 +0.01	46.91	45.92	46.71	152,774
28 Jun 13	46.48000 +0.86	47.11	45.99	46.65	226,756
27 Jun 13	45.61500 +0.98	45.88	44.80	44.90	132,779
26 Jun 13	44.64000 +1.29	44.74	43.42	43.46	184,778
25 Jun 13	43.35000 +0.35	43.81	43.10	43.27	134,165
24 Jun 13	42.99500 -0.67	43.67	42.87	43.66	149,590
21 Jun 13	43.66500 -0.84	44.78	43.67	44.74	254,110
20 Jun 13	44.51000 -0.49	44.65	44.13	44.44	118,809
19 Jun 13	45.00000 -0.47	45.62	44.94	45.56	123,308
18 Jun 13	45.47500 +0.20	45.60	45.20	45.20	111,670
17 Jun 13	45.27000 +0.04	45.53	45.20	45.44	123,902
14 Jun 13	45.23000 +0.08	45.44	44.83	45.24	143,521
13 Jun 13	45.15500 +1.25	45.36	42.90	43.72	292,407
12 Jun 13	43.90000 +0.03	44.67	43.66	43.66	100,413
11 Jun 13	43.86500 -0.56	44.64	43.63	44.64	85,410
10 Jun 13	44.43000 +0.06	44.92	44.32	44.39	71,796
07 Jun 13	44.37000 +0.29	44.49	43.67	44.11	101,321
06 Jun 13	44.08000 +0.84	44.61	43.33	43.47	227,624
05 Jun 13	43.24500 -0.58	44.01	43.12	43.60	115,787
04 Jun 13	43.82000 +0.22	44.08	43.65	43.99	108,827
03 Jun 13	43.60500 -1.90	44.61	43.48	44.57	225,722
31 May 13	45.50000 -0.23	45.90	45.28	45.79	225,287
30 May 13	45.73000 -0.24	45.88	45.23	45.88	155,284
29 May 13	45.96500 -0.70	46.60	45.87	46.58	231,378
28 May 13	46.67000 +0.51	46.99	46.20	46.33	150,598
27 May 13	46.16000 +0.05	46.46	46.08	46.12	66,856
24 May 13	46.11000 -0.04	46.53	46.06	46.40	100,114
23 May 13	46.15500 -0.75	46.37	45.74	46.26	102,930
22 May 13	46.90000 +0.12	47.10	46.56	46.71	156,091
21 May 13	46.78000 +0.16	46.78	46.43	46.49	110,359
20 May 13	46.62000 +0.36	46.62	46.22	46.26	77,320
17 May 13	46.26000 +0.13	46.26	45.80	45.98	100,614
16 May 13	46.13500 -0.27	46.83	45.38	46.50	200,000
15 May 13	46.40000 -0.17	46.96	46.06	46.69	184,335
14 May 13	46.57500 -0.65	47.47	45.72	47.21	215,475
13 May 13	47.22500 -0.30	47.47	46.62	47.46	118,402
10 May 13	47.52500 +0.75	47.96	46.74	46.83	228,138
09 May 13	46.77500 +0.10	46.99	46.24	46.51	94,522
08 May 13	46.67500 +0.15	46.70	45.46	46.47	222,352
07 May 13	46.53000 +0.61	46.72	45.52	45.79	182,158
06 May 13	45.91500 +0.67	46.03	45.24	45.25	94,382
03 May 13	45.24000 -0.67	46.04	44.81	45.92	182,258
02 May 13	45.91000 +0.53	46.08	45.32	45.32	117,800
30 Apr 13	45.38000 +0.05	46.28	45.15	45.76	191,258
29 Apr 13	45.33000 +0.61	45.51	44.31	44.70	172,313
26 Apr 13	44.72500 -0.08	44.82	44.47	44.65	153,162
25 Apr 13	44.80000 -0.10	45.50	44.45	44.90	364,772
24 Apr 13	44.90000 -1.07	46.08	44.68	46.08	323,444
23 Apr 13	45.97000 +1.16	46.02	44.56	44.59	185,257
22 Apr 13	44.81000 +0.18	45.35	44.74	44.90	111,116
19 Apr 13	44.63500 -0.16	44.85	44.46	44.79	127,805
18 Apr 13	44.79000 +0.24	45.04	44.41	44.51	134,014
17 Apr 13	44.55500 -0.17	45.05	44.15	44.97	200,871
16 Apr 13	44.73000 +0.01	45.12	44.45	44.64	106,583
15 Apr 13	44.72500 -0.12	44.96	44.29	44.88	183,910
12 Apr 13	44.84500 +0.00	45.26	44.47	44.85	111,781
11 Apr 13	44.84500 +0.46	45.03	44.20	44.44	127,379
10 Apr 13	44.38500 +1.04	44.50	43.31	43.31	126,316
09 Apr 13	43.34000 +0.02	43.77	43.10	43.53	133,663
08 Apr 13	43.32000 +0.22	43.47	43.22	43.40	108,994
05 Apr 13	43.10500 -1.23	44.53	42.85	44.36	229,171
04 Apr 13	44.33000 +0.82	45.52	44.30	44.35	181,523
03 Apr 13	43.51500 -0.44	44.14	43.44	44.14	69,885
02 Apr 13	43.96000 +0.24	44.35	43.78	43.91	96,237
28 Mar 13	43.72500 +0.13	43.79	43.54	43.62	96,564
27 Mar 13	43.59000 -0.50	44.33	43.51	44.19	80,803
26 Mar 13	44.09000 +0.09	44.23	43.49	44.15	113,067
25 Mar 13	44.00000 +0.60	44.17	43.65	43.69	140,527
22 Mar 13	43.39500 +0.47	43.92	42.78	42.89	168,815
21 Mar 13	42.92500 -0.08	43.03	42.73	42.90	122,017
20 Mar 13	43.00000 -0.22	43.45	42.94	43.40	131,228
19 Mar 13	43.22500 +0.07	43.61	42.96	43.07	121,562
18 Mar 13	43.15500 -0.31	43.44	42.63	43.10	129,498
15 Mar 13	43.46000 -0.10	43.57	42.59	43.57	267,028
14 Mar 13	43.56000 +0.44	43.69	43.13	43.25	216,543
13 Mar 13	43.12000 -0.12	43.37	42.90	43.34	168,081
12 Mar 13	43.24000 -1.79	44.50	42.90	43.40	364,156
11 Mar 13	45.03500 -0.12	45.37	44.96	45.10	90,029
08 Mar 13	45.15500 +0.03	45.56	45.00	45.26	78,180
07 Mar 13	45.12500 -0.03	45.47	44.71	45.26	78,371
06 Mar 13	45.16000 -0.06	45.92	45.10	45.25	139,138
05 Mar 13	45.22000 +0.46	45.40	44.96	45.00	135,448
04 Mar 13	44.76000 -0.31	44.96	44.44	44.95	59,253
01 Mar 13	45.06500 -0.46	45.76	44.78	45.52	87,541
28 Feb 13	45.52000 +0.62	45.58	44.88	45.03	125,433
27 Feb 13	44.90500 +0.53	44.95	44.27	44.61	97,568
26 Feb 13	44.37000 -0.28	44.47	43.75	43.92	91,438
25 Feb 13	44.65000 -0.42	45.38	44.58	45.06	117,090
22 Feb 13	45.07000 +0.82	45.33	44.45	44.45	117,720
21 Feb 13	44.25000 +0.01	44.60	44.00	44.19	242,045
20 Feb 13	44.24500 +0.98	44.50	43.23	43.28	205,005
19 Feb 13	43.26500 +0.26	43.44	42.94	42.97	81,566
18 Feb 13	43.00000 -0.42	43.44	42.68	43.44	125,472
15 Feb 13	43.42000 -0.86	44.03	43.34	43.72	136,363
14 Feb 13	44.28000 -0.48	45.10	43.97	44.99	101,890
13 Feb 13	44.75500 +0.78	44.88	43.93	44.05	127,471
12 Feb 13	43.98000 +0.04	44.91	43.54	43.87	96,578
11 Feb 13	43.94000 -0.37	44.40	43.51	44.38	96,225
08 Feb 13	44.30500 -0.09	44.54	44.07	44.43	85,346
07 Feb 13	44.39500 -0.15	44.97	44.05	44.60	100,297
06 Feb 13	44.54000 +0.04	44.85	43.88	44.57	106,467
05 Feb 13	44.50000 -0.04	44.78	44.32	44.47	75,030
04 Feb 13	44.54500 -1.03	45.53	44.43	45.52	88,262
01 Feb 13	45.57000 +0.92	45.69	44.65	44.69	99,663
31 Jan 13	44.65000 -0.52	45.90	44.60	45.16	144,610
30 Jan 13	45.17500 -0.15	45.45	44.67	45.33	89,006
29 Jan 13	45.32500 -0.21	45.81	45.11	45.54	120,433
28 Jan 13	45.53500 -0.01	45.89	45.32	45.87	166,204
25 Jan 13	45.55000 +0.33	45.81	45.28	45.44	130,737
24 Jan 13	45.22000 +1.10	45.44	43.97	44.13	189,013
23 Jan 13	44.12000 +1.00	44.16	43.18	43.29	133,036
22 Jan 13	43.11500 +0.28	43.40	42.45	42.90	92,188
21 Jan 13	42.83000 +0.13	42.96	42.40	42.76	116,538
18 Jan 13	42.70000 -0.58	43.60	42.55	43.58	135,048
17 Jan 13	43.28000 +0.95	43.59	42.24	42.24	229,793
16 Jan 13	42.32500 -0.18	42.71	41.87	42.51	173,554
15 Jan 13	42.50500 -0.59	43.10	42.17	42.76	268,122
14 Jan 13	43.09500 -0.70	43.95	42.96	43.87	110,556
11 Jan 13	43.80000 -0.21	44.26	43.71	44.25	99,892
10 Jan 13	44.01000 +0.22	44.40	43.79	43.79	141,725
09 Jan 13	43.79500 -0.51	44.40	43.69	44.35	145,111
08 Jan 13	44.30000 -0.05	44.47	44.10	44.19	121,066
07 Jan 13	44.35000 -0.19	44.60	44.28	44.50	95,789
04 Jan 13	44.54000 +0.35	44.72	43.83	44.00	222,543
03 Jan 13	44.19500 -0.08	44.58	44.10	44.42	142,947
02 Jan 13	44.27000 +0.33	44.83	44.06	44.33	131,067
28 Dec 12	43.93500 +0.13	44.49	43.83	44.00	53,191
27 Dec 12	43.81000 +0.30	43.83	43.37	43.76	74,138
21 Dec 12	43.51000 -1.06	44.33	43.44	44.31	219,284
20 Dec 12	44.56500 +0.20	44.63	43.96	44.26	93,083
19 Dec 12	44.36500 +0.01	44.69	44.28	44.54	102,101
18 Dec 12	44.36000 +0.06	44.69	44.14	44.63	162,782
17 Dec 12	44.30000 -0.15	44.94	44.11	44.53	108,682
14 Dec 12	44.45000 -0.55	45.06	44.24	45.03	112,010
13 Dec 12	45.00000 -0.15	45.49	44.83	45.49	123,028
12 Dec 12	45.15500 -0.17	45.80	44.76	45.20	136,457
11 Dec 12	45.32000 +0.64	45.61	44.51	44.62	152,258
10 Dec 12	44.68000 +0.44	44.83	43.78	44.01	158,967
07 Dec 12	44.23500 +0.44	44.38	43.67	43.78	128,767
06 Dec 12	43.79500 +0.91	44.06	43.01	43.10	168,990
05 Dec 12	42.88000 +0.75	43.08	42.28	42.46	200,129
04 Dec 12	42.13000 -0.40	42.45	42.00	42.45	107,089
03 Dec 12	42.53000 -0.12	42.85	42.42	42.67	118,378
30 Nov 12	42.64500 -0.27	43.13	42.60	42.85	73,861
29 Nov 12	42.92000 +0.61	43.35	42.42	42.71	92,910
28 Nov 12	42.31000 -0.45	42.68	42.01	42.65	159,927
27 Nov 12	42.76000 +0.31	43.08	42.65	42.81	155,982
26 Nov 12	42.44500 -0.15	42.44	42.07	42.37	107,394
23 Nov 12	42.60000 -1.02	43.30	42.00	43.21	183,150
22 Nov 12	43.62000 +0.97	43.75	42.73	42.73	84,197
21 Nov 12	42.65000 -0.10	42.82	42.49	42.67	124,026
20 Nov 12	42.75500 +0.50	42.79	42.17	42.30	73,582
19 Nov 12	42.26000 +0.66	42.40	41.67	41.86	59,986
16 Nov 12	41.60000 -0.12	42.01	41.51	41.77	80,617
15 Nov 12	41.71500 -0.43	42.33	41.56	42.14	139,253
14 Nov 12	42.14500 -0.88	43.17	41.90	43.13	200,561
13 Nov 12	43.02500 -0.50	43.53	42.57	43.36	176,643
12 Nov 12	43.52500 -0.44	43.97	43.01	43.87	157,016
09 Nov 12	43.97000 -0.72	44.69	41.85	44.61	447,479
08 Nov 12	44.69000 -1.10	45.96	44.51	45.54	144,631
07 Nov 12	45.78500 -0.44	46.42	45.39	46.35	185,962
06 Nov 12	46.22000 +2.34	46.51	44.74	45.90	311,636
05 Nov 12	43.88000 -0.80	44.64	43.72	44.57	133,620
02 Nov 12	44.68000 -1.58	45.96	44.53	45.49	359,358
01 Nov 12	46.26000 +1.02	46.28	44.91	44.91	132,566
31 Oct 12	45.24000 +0.68	45.46	44.65	44.78	141,770
30 Oct 12	44.56000 +0.44	44.59	44.23	44.35	65,154
29 Oct 12	44.12500 -0.44	44.38	43.94	44.33	48,520
26 Oct 12	44.56000 -0.22	44.67	44.00	44.44	64,350
25 Oct 12	44.78000 -0.03	45.33	44.69	44.85	91,002
24 Oct 12	44.81500 +0.54	44.95	44.09	44.32	88,976
23 Oct 12	44.27500 -0.57	45.09	44.15	45.09	143,295
22 Oct 12	44.84500 -0.23	45.24	44.69	44.78	45,096
19 Oct 12	45.07500 -0.31	45.42	44.83	45.23	88,752
18 Oct 12	45.38000 +0.14	45.55	45.04	45.44	85,152
17 Oct 12	45.24500 +0.67	45.34	44.51	44.70	96,059
16 Oct 12	44.57500 +0.21	44.75	43.94	44.63	127,756
15 Oct 12	44.36500 -0.10	44.65	44.14	44.35	59,728
12 Oct 12	44.46500 -0.10	44.59	44.35	44.50	58,678
11 Oct 12	44.56000 +0.23	44.78	44.28	44.38	104,737
10 Oct 12	44.33000 -0.22	44.66	44.33	44.33	72,462
09 Oct 12	44.55500 -0.03	44.96	44.25	44.58	114,142
08 Oct 12	44.58000 -0.35	44.83	44.36	44.69	99,971
05 Oct 12	44.93000 +0.43	45.12	44.29	44.48	91,431
04 Oct 12	44.50000 +0.12	44.79	44.33	44.33	134,624
03 Oct 12	44.38000 +0.13	44.47	44.04	44.24	72,695
02 Oct 12	44.25500 -1.08	45.25	43.94	45.25	197,925
01 Oct 12	45.33000 +0.33	45.74	45.05	45.31	107,149
28 Sep 12	45.00500 -0.67	46.01	45.00	45.87	116,885
27 Sep 12	45.67500 +0.24	45.88	45.36	45.88	67,793
26 Sep 12	45.44000 -1.31	46.62	45.00	46.55	96,594
25 Sep 12	46.74500 +0.45	46.74	46.10	46.34	79,435
24 Sep 12	46.29500 -0.18	46.33	45.87	46.14	71,804
21 Sep 12	46.47000 +0.09	47.04	46.22	46.65	181,081
20 Sep 12	46.38000 -0.22	46.65	46.19	46.45	70,395
19 Sep 12	46.60000 +0.31	46.74	46.19	46.31	80,440
18 Sep 12	46.29000 -0.36	46.81	45.94	46.65	69,164
17 Sep 12	46.65000 -0.05	46.76	46.35	46.50	63,932
14 Sep 12	46.70000 +0.04	47.09	46.60	46.90	183,819
13 Sep 12	46.66000 -0.63	47.21	46.53	47.15	97,010
12 Sep 12	47.28500 +2.40	47.40	44.92	45.22	301,983
11 Sep 12	44.88500 +0.23	44.98	44.37	44.38	122,789
10 Sep 12	44.65000 +0.18	44.78	44.17	44.28	95,476
07 Sep 12	44.47500 +0.47	44.60	44.08	44.08	92,312
06 Sep 12	44.00500 +0.81	44.09	43.18	43.44	124,802
05 Sep 12	43.20000 -0.42	43.81	43.01	43.56	140,194
04 Sep 12	43.61500 -0.91	44.60	43.57	44.47	100,989
03 Sep 12	44.53000 +0.24	44.73	44.02	44.26	59,704
31 Aug 12	44.29500 +0.27	44.46	43.87	43.97	109,562
30 Aug 12	44.02500 -0.28	44.19	43.70	44.19	116,123
29 Aug 12	44.31000 -0.49	44.88	43.72	44.88	106,040
28 Aug 12	44.80500 -0.14	44.96	44.54	44.60	60,094
27 Aug 12	44.94500 +0.15	44.99	44.51	44.90	21,902
24 Aug 12	44.80000 +0.00	45.08	44.39	44.88	91,194
23 Aug 12	44.80000 -0.26	45.33	44.47	45.26	136,122
22 Aug 12	45.06000 -0.33	45.40	44.81	45.40	146,642
21 Aug 12	45.39500 +0.30	45.54	45.01	45.01	76,176
20 Aug 12	45.10000 -0.31	45.56	45.07	45.53	145,637
17 Aug 12	45.41000 +0.38	45.53	44.79	45.01	92,089
16 Aug 12	45.03000 +0.16	45.20	44.13	44.79	195,284
15 Aug 12	44.87000 -0.04	45.03	44.67	44.90	62,602
14 Aug 12	44.91000 +0.06	45.02	44.75	44.75	74,606
13 Aug 12	44.84500 -0.01	45.06	44.58	44.69	116,100
10 Aug 12	44.85500 -0.15	45.01	44.28	44.79	103,296
09 Aug 12	45.00000 -0.20	45.39	44.50	45.15	144,340
08 Aug 12	45.20000 -1.50	46.69	44.74	46.53	237,240
07 Aug 12	46.70000 +0.08	47.03	46.24	46.87	86,372
06 Aug 12	46.61500 -0.12	46.97	46.25	46.79	139,723
03 Aug 12	46.73500 +0.96	46.90	45.97	45.99	92,520
02 Aug 12	45.77500 -0.51	47.21	45.52	46.15	115,684
01 Aug 12	46.28500 +0.11	46.51	46.08	46.45	76,643
31 Jul 12	46.17500 -0.53	46.83	46.12	46.80	110,396
30 Jul 12	46.70500 +0.43	47.02	46.37	46.61	78,470
27 Jul 12	46.28000 +0.56	46.36	45.51	45.79	91,802
26 Jul 12	45.72500 +1.16	45.74	44.26	44.47	114,431
25 Jul 12	44.56500 -0.51	45.09	44.10	44.79	118,678
24 Jul 12	45.07000 +0.10	45.30	44.55	45.08	93,720
23 Jul 12	44.97500 -1.42	45.99	44.55	45.99	157,325
20 Jul 12	46.39500 -1.17	47.60	45.81	47.60	187,123
19 Jul 12	47.57000 +0.18	47.91	47.15	47.44	154,019
18 Jul 12	47.39000 +1.20	47.39	46.28	46.28	146,420
17 Jul 12	46.19000 +0.54	46.29	45.75	45.87	168,142
16 Jul 12	45.64500 +0.88	45.67	44.67	44.92	116,923
13 Jul 12	44.77000 +0.81	44.88	43.73	44.08	99,901
12 Jul 12	43.95500 -0.32	44.21	43.68	44.00	94,514
11 Jul 12	44.28000 +0.16	44.62	43.76	44.08	125,203
10 Jul 12	44.11500 +0.61	44.40	43.60	43.71	94,543
09 Jul 12	43.51000 +0.19	43.74	43.13	43.26	72,952
06 Jul 12	43.32000 -0.61	44.03	43.31	43.67	72,426
05 Jul 12	43.93000 +0.08	44.72	43.67	43.67	164,480
04 Jul 12	43.84500 +0.08	43.96	43.08	43.44	84,860
03 Jul 12	43.76500 +0.44	43.76	43.24	43.28	56,220
02 Jul 12	43.32500 +0.91	43.72	42.31	42.57	210,233
29 Jun 12	42.41500 +1.53	42.42	41.34	41.50	156,653
28 Jun 12	40.88000 -0.19	41.42	40.46	41.42	68,022
27 Jun 12	41.07500 +0.50	41.10	40.06	40.60	110,447
26 Jun 12	40.57500 -1.01	41.62	40.51	41.17	153,762
25 Jun 12	41.59000 -1.55	42.86	41.50	42.76	120,735
22 Jun 12	43.14000 +0.70	43.28	42.38	42.84	147,692
21 Jun 12	42.43500 -0.24	43.14	42.32	42.46	166,901
20 Jun 12	42.68000 +0.45	42.76	41.94	42.31	145,966
19 Jun 12	42.23000 +1.39	42.36	41.19	42.06	194,476
18 Jun 12	40.84000 +0.18	42.17	40.69	41.20	136,020
15 Jun 12	40.66000 +0.47	40.81	40.15	40.50	185,141
14 Jun 12	40.19000 -0.01	40.31	39.80	40.20	125,886
13 Jun 12	40.20000 +0.00	40.56	39.95	40.27	212,716
12 Jun 12	40.20000 -0.10	40.63	39.88	40.40	160,530
11 Jun 12	40.30000 -0.85	41.96	40.22	41.87	218,826
08 Jun 12	41.15500 -0.50	41.50	40.62	41.01	170,213
07 Jun 12	41.65500 +0.61	41.97	41.07	41.31	137,774
06 Jun 12	41.04500 +0.77	41.09	40.18	40.33	217,503
05 Jun 12	40.27000 +0.22	40.38	39.81	40.07	133,418
04 Jun 12	40.05000 -0.32	40.17	39.66	40.08	186,681
01 Jun 12	40.37000 -0.52	40.90	40.00	40.90	199,083
31 May 12	40.89000 -1.00	41.79	40.44	41.67	325,834
30 May 12	41.89000 -1.13	43.10	41.71	42.67	116,991
29 May 12	43.01500 +0.33	43.22	42.74	42.74	101,615
28 May 12	42.68000 +0.43	43.03	42.51	42.69	55,814
25 May 12	42.25000 +0.56	42.49	41.79	41.90	182,561
24 May 12	41.69000 -0.51	42.49	41.22	42.40	217,642
23 May 12	42.20000 -1.17	43.11	42.10	42.92	138,212
22 May 12	43.36500 +1.11	43.69	42.56	42.72	131,896
21 May 12	42.26000 -0.16	42.78	42.16	42.41	121,299
18 May 12	42.42000 -0.47	42.74	41.90	42.35	116,995
17 May 12	42.88500 -0.06	43.17	42.74	42.80	192,488
16 May 12	42.94500 -0.42	43.43	42.61	42.92	206,981
15 May 12	43.37000 +0.65	43.67	42.00	42.90	236,608
14 May 12	42.72500 -2.42	43.90	42.24	43.90	245,462
11 May 12	45.14500 +0.19	45.33	44.49	44.83	194,361
10 May 12	44.96000 -0.27	45.55	44.62	45.55	110,500
09 May 12	45.23000 +0.22	45.47	44.81	45.31	111,681
08 May 12	45.01000 -0.61	45.60	44.82	45.29	278,009
07 May 12	45.61500 -0.23	45.78	44.71	45.31	142,155
04 May 12	45.85000 -1.39	47.37	45.78	47.31	176,709
03 May 12	47.24000 -0.99	47.97	47.00	47.79	184,214
02 May 12	48.23500 -0.85	49.84	47.89	49.56	221,983
30 Apr 12	49.09000 +0.17	49.60	48.77	49.34	119,883
27 Apr 12	48.92000 +0.92	49.00	47.40	47.71	87,261
26 Apr 12	48.00000 -0.28	48.74	47.35	48.74	95,204
25 Apr 12	48.28000 +1.51	48.28	46.72	46.87	118,341
24 Apr 12	46.76500 +0.24	47.08	46.34	46.72	152,910
23 Apr 12	46.53000 -2.12	48.26	46.30	48.26	197,875
20 Apr 12	48.64500 +0.05	48.90	48.17	48.73	200,439
19 Apr 12	48.59500 -0.59	49.56	48.56	49.49	205,311
18 Apr 12	49.19000 +0.19	49.48	48.67	49.01	239,886
17 Apr 12	49.00000 +0.83	49.10	48.09	48.20	402,784
16 Apr 12	48.16500 -0.17	48.58	47.41	47.83	236,907
13 Apr 12	48.34000 -0.66	49.15	48.01	48.05	269,002
12 Apr 12	49.00000 +1.97	49.15	47.06	47.41	636,497
11 Apr 12	47.02500 +0.71	47.42	45.60	46.00	181,258
10 Apr 12	46.31500 -0.55	47.26	46.24	46.55	200,669
05 Apr 12	46.86000 +0.32	47.87	46.46	47.45	201,978
04 Apr 12	46.54000 -1.46	47.65	46.44	47.57	618,749
03 Apr 12	48.00000 +0.30	48.52	47.77	47.86	183,456
02 Apr 12	47.70000 +0.75	47.81	47.00	47.30	99,084
30 Mar 12	46.95000 +0.75	47.33	46.37	46.37	225,114
29 Mar 12	46.20000 -1.00	47.26	46.13	47.26	199,289
28 Mar 12	47.20000 -0.52	47.99	47.20	47.67	76,794
27 Mar 12	47.72500 -0.36	48.71	47.51	48.19	143,767
26 Mar 12	48.08500 +0.38	48.08	47.21	47.98	128,502
23 Mar 12	47.70000 -0.30	48.23	47.61	47.84	143,256
22 Mar 12	48.00000 -0.55	48.70	47.51	48.55	184,006
21 Mar 12	48.55000 -0.08	49.06	48.25	48.99	97,384
20 Mar 12	48.62500 -0.63	49.06	48.28	49.06	133,461
19 Mar 12	49.26000 -0.11	49.40	48.47	49.36	154,826
16 Mar 12	49.36500 +0.94	49.79	48.53	48.70	339,551
15 Mar 12	48.43000 +0.69	48.61	47.49	47.85	198,741
14 Mar 12	47.74000 -0.15	48.40	47.67	48.00	151,053
13 Mar 12	47.89000 +1.22	47.89	46.83	47.00	174,535
12 Mar 12	46.67000 +0.22	46.92	46.05	46.05	92,550
09 Mar 12	46.45000 +0.01	46.73	46.21	46.45	104,583
08 Mar 12	46.44500 +1.44	47.38	43.99	44.00	334,504
07 Mar 12	45.00000 +0.71	45.18	43.91	44.10	263,425
06 Mar 12	44.29000 -1.36	45.42	44.17	45.40	223,132
05 Mar 12	45.65000 -0.62	46.46	45.38	46.20	130,446
02 Mar 12	46.27000 +0.17	46.65	46.17	46.31	102,429
01 Mar 12	46.10000 -0.07	46.40	45.62	46.31	193,518
29 Feb 12	46.16500 -0.83	47.31	45.99	47.03	233,820
28 Feb 12	47.00000 -0.06	47.26	46.74	47.00	204,456
27 Feb 12	47.06000 -0.73	47.81	46.95	47.51	173,945
24 Feb 12	47.79000 +1.62	47.81	45.97	46.28	306,067
23 Feb 12	46.17000 +0.17	46.21	45.65	45.78	215,903
22 Feb 12	46.00000 -0.11	46.28	45.38	46.28	165,969
21 Feb 12	46.11000 -0.72	46.76	45.87	46.72	173,917
20 Feb 12	46.83000 +1.18	46.83	45.85	46.00	208,022
17 Feb 12	45.65000 +0.65	45.87	45.33	45.50	146,612
16 Feb 12	45.00000 +0.10	45.08	44.08	44.50	216,627
15 Feb 12	44.90000 +0.09	45.15	44.78	44.94	153,489
14 Feb 12	44.81000 -0.17	45.39	44.69	44.88	163,194
13 Feb 12	44.98000 -0.03	45.30	44.94	45.00	112,487
10 Feb 12	45.00500 -0.12	45.18	44.62	45.10	170,579
09 Feb 12	45.12500 +0.40	45.15	44.60	44.78	168,353
08 Feb 12	44.72500 -0.17	45.18	43.84	44.37	207,459
07 Feb 12	44.89000 -0.48	45.52	44.31	45.52	182,066
06 Feb 12	45.37000 -0.56	46.20	44.94	46.17	165,935
03 Feb 12	45.93000 +0.21	46.03	45.33	45.77	172,288
02 Feb 12	45.72000 +0.12	45.88	44.80	45.10	275,656
01 Feb 12	45.60000 -0.18	46.17	44.69	45.95	258,246
31 Jan 12	45.78000 +1.13	45.94	44.71	44.99	195,381
30 Jan 12	44.65000 -1.33	45.70	44.36	45.60	122,500
27 Jan 12	45.98500 -0.01	46.70	45.68	46.06	220,361
26 Jan 12	46.00000 +1.95	46.74	44.88	44.97	363,196
25 Jan 12	44.05000 -0.15	44.42	43.61	44.22	203,785
24 Jan 12	44.20000 -0.20	44.46	43.49	44.15	184,736
23 Jan 12	44.40000 +0.73	44.56	43.51	43.68	138,130
20 Jan 12	43.67000 -0.71	44.57	43.67	44.40	221,022
19 Jan 12	44.37500 +0.06	44.53	43.90	44.28	235,151
18 Jan 12	44.32000 +0.42	44.54	43.35	43.80	320,737
17 Jan 12	43.90000 +0.69	44.49	43.16	43.78	248,459
16 Jan 12	43.21000 +1.01	43.49	41.96	42.17	247,330
13 Jan 12	42.20000 +0.65	42.70	41.69	42.22	309,523
12 Jan 12	41.55000 +0.84	42.09	40.89	41.08	255,145
11 Jan 12	40.71000 +0.92	41.24	40.53	41.00	216,134
10 Jan 12	39.79000 -0.01	40.35	39.76	39.80	194,189
09 Jan 12	39.80000 -0.27	40.13	39.57	39.90	151,109
06 Jan 12	40.07000 +1.33	40.58	38.99	39.15	344,321
05 Jan 12	38.73500 -1.06	39.85	38.56	39.50	246,455
04 Jan 12	39.80000 +0.33	40.13	39.35	39.45	257,828
03 Jan 12	39.46500 +1.06	39.58	38.56	38.97	188,895
02 Jan 12	38.41000 +0.41	38.65	37.97	38.65	58,732
30 Dec 11	38.00000 -0.21	38.38	37.91	38.36	33,560
29 Dec 11	38.21000 +0.02	38.29	37.71	38.26	110,251
28 Dec 11	38.18500 +0.53	38.49	37.60	37.72	149,871
27 Dec 11	37.66000 -0.76	38.40	37.66	38.21	68,588
23 Dec 11	38.42500 +0.54	38.44	37.89	38.22	45,183
22 Dec 11	37.88000 +0.28	38.28	37.63	37.63	81,101
21 Dec 11	37.60500 -0.76	38.84	37.31	38.84	222,158
20 Dec 11	38.36500 +0.44	38.44	37.06	37.72	220,813
19 Dec 11	37.92500 -0.19	38.40	37.72	37.72	195,703
16 Dec 11	38.11000 +0.00	38.72	37.98	38.22	237,748
15 Dec 11	38.11000 +0.01	38.63	38.01	38.14	195,690
14 Dec 11	38.10000 -0.11	38.83	37.97	38.01	300,742
13 Dec 11	38.20500 +0.53	38.32	37.55	37.94	280,886
12 Dec 11	37.68000 -1.58	39.58	37.60	39.19	293,269
09 Dec 11	39.26500 -0.01	39.55	38.81	39.17	254,842
08 Dec 11	39.28000 -1.17	40.67	38.70	40.66	289,203
07 Dec 11	40.45000 -0.69	41.60	40.11	41.60	136,202
06 Dec 11	41.14500 -0.50	41.67	40.75	41.21	182,657
05 Dec 11	41.64500 +0.90	42.11	40.78	41.22	204,155
02 Dec 11	40.74000 -0.76	42.00	40.47	41.83	326,110
01 Dec 11	41.50000 -0.67	42.51	41.50	42.00	226,214
30 Nov 11	42.17500 +2.28	42.44	39.33	39.64	355,549
29 Nov 11	39.89000 -1.33	41.25	39.89	41.01	321,552
28 Nov 11	41.22500 +1.63	41.37	39.95	40.22	234,343
25 Nov 11	39.60000 -0.38	40.34	39.26	39.94	217,257
24 Nov 11	39.97500 +0.31	40.85	39.37	39.85	209,445
23 Nov 11	39.66500 -1.51	41.22	39.67	40.83	218,741
22 Nov 11	41.18000 -0.58	42.33	41.13	42.08	92,800
21 Nov 11	41.75500 -1.54	43.01	41.76	43.00	100,909
18 Nov 11	43.29500 -0.66	44.06	43.20	43.74	123,693
17 Nov 11	43.95000 -0.68	44.72	43.60	44.39	162,310
16 Nov 11	44.63000 -0.44	45.37	44.30	44.96	92,800
15 Nov 11	45.07500 -0.99	46.19	44.24	45.74	136,148
14 Nov 11	46.06500 -0.60	46.94	46.03	46.67	159,037
11 Nov 11	46.66500 +1.08	47.07	45.54	45.60	330,146
10 Nov 11	45.58000 +0.17	46.03	44.30	44.30	265,850
09 Nov 11	45.41000 -0.34	46.94	45.01	45.70	258,237
08 Nov 11	45.75000 +0.61	46.18	45.15	45.38	204,468
07 Nov 11	45.14000 -0.08	45.66	44.49	45.02	99,239
04 Nov 11	45.22500 -0.61	46.36	45.04	46.36	113,944
03 Nov 11	45.83000 +0.96	46.17	43.85	44.19	100,850
02 Nov 11	44.87000 +0.56	45.21	44.28	44.61	142,027
01 Nov 11	44.30500 -1.44	45.10	43.94	44.88	132,205
31 Oct 11	45.74500 -1.09	46.55	45.72	46.15	177,843
28 Oct 11	46.83500 -0.13	47.42	46.24	47.42	95,828
27 Oct 11	46.96500 +2.12	46.97	45.71	46.28	237,964
26 Oct 11	44.85000 -1.04	46.22	43.81	45.82	150,414
25 Oct 11	45.89000 -0.67	46.79	45.51	46.37	76,870
24 Oct 11	46.56500 +0.90	46.66	45.65	46.00	80,992
21 Oct 11	45.67000 +1.09	45.77	44.51	44.92	98,036
20 Oct 11	44.58000 -1.35	45.58	44.38	45.56	118,333
19 Oct 11	45.93000 +0.26	46.51	45.65	45.81	105,226
18 Oct 11	45.67500 -0.23	46.08	44.63	45.65	147,421
17 Oct 11	45.90500 -0.35	47.18	45.53	46.83	129,277
14 Oct 11	46.25500 +0.17	47.26	45.70	46.49	149,846
13 Oct 11	46.09000 +0.08	46.99	45.80	46.59	197,239
12 Oct 11	46.00500 +1.49	46.03	43.99	44.53	164,438
11 Oct 11	44.52000 -0.79	45.58	43.97	45.00	163,557
10 Oct 11	45.31000 +0.26	45.42	44.51	45.35	127,438
07 Oct 11	45.05000 +0.25	45.82	44.53	45.10	202,681
06 Oct 11	44.80000 +1.51	44.80	43.25	43.47	226,858
05 Oct 11	43.28500 +1.59	43.28	41.53	42.35	173,209
04 Oct 11	41.69500 -1.92	43.51	40.84	43.51	166,002
03 Oct 11	43.61500 -0.83	44.17	43.21	43.67	143,746
30 Sep 11	44.44500 -2.31	46.23	43.85	46.23	315,339
29 Sep 11	46.75000 +0.96	47.12	45.69	45.88	170,356
28 Sep 11	45.79500 +0.00	46.37	44.79	45.10	275,391
27 Sep 11	45.79000 +2.97	45.79	43.54	43.72	274,974
26 Sep 11	42.82500 +2.15	42.85	39.88	39.88	244,433
23 Sep 11	40.68000 -1.16	42.25	39.00	42.09	315,447
22 Sep 11	41.84000 -2.22	43.30	41.65	42.74	256,188
21 Sep 11	44.06000 +0.27	44.68	43.42	44.13	174,674
20 Sep 11	43.79500 +0.41	43.99	42.72	43.00	326,188
19 Sep 11	43.38000 -1.63	44.52	43.06	44.10	157,244
16 Sep 11	45.00500 +0.20	45.86	44.47	45.31	260,252
15 Sep 11	44.80500 +0.35	45.33	44.13	44.62	226,920
14 Sep 11	44.45000 +1.17	44.60	42.70	43.08	197,922
13 Sep 11	43.28000 -1.48	45.26	42.91	45.13	303,052
12 Sep 11	44.76000 -1.98	45.97	43.74	45.97	277,878
09 Sep 11	46.73500 -1.69	48.60	46.53	48.17	128,128
08 Sep 11	48.42500 +0.28	49.05	47.60	48.20	128,383
07 Sep 11	48.14000 +1.88	48.69	46.97	47.10	172,111
06 Sep 11	46.25500 +0.41	46.87	45.65	45.77	205,301
05 Sep 11	45.84500 -2.49	47.75	45.71	47.75	190,222
02 Sep 11	48.33000 -1.16	49.06	47.63	49.06	235,082
01 Sep 11	49.49500 +0.70	49.49	48.06	49.09	173,590
31 Aug 11	48.79000 +1.49	49.01	47.24	47.24	228,146
30 Aug 11	47.30500 +0.67	47.77	46.76	47.15	163,473
29 Aug 11	46.64000 +0.88	46.99	46.15	46.30	56,437
26 Aug 11	45.75500 +0.01	45.87	44.49	45.78	123,373
25 Aug 11	45.74500 +0.09	46.79	45.15	46.39	195,440
24 Aug 11	45.65000 +0.69	46.29	44.60	45.12	165,768
23 Aug 11	44.96500 +0.47	45.78	44.21	44.95	200,603
22 Aug 11	44.50000 +0.15	45.03	43.81	44.09	356,165
19 Aug 11	44.34500 -1.58	45.85	43.53	45.50	311,065
18 Aug 11	45.92500 -2.69	48.47	45.51	48.15	205,697
17 Aug 11	48.62000 -0.58	49.27	48.09	48.82	204,699
16 Aug 11	49.20000 -0.94	49.99	48.02	49.99	224,005
15 Aug 11	50.14000 +0.85	51.25	49.69	49.89	146,465
12 Aug 11	49.28500 +1.88	49.49	47.12	47.88	219,018
11 Aug 11	47.40000 +1.07	47.78	45.42	47.10	372,229
10 Aug 11	46.33500 +0.60	49.49	45.83	46.83	438,869
09 Aug 11	45.73000 +0.36	46.37	41.40	45.13	523,018
08 Aug 11	45.37000 -4.23	49.13	45.37	48.00	395,719
05 Aug 11	49.59500 -1.49	51.24	45.85	46.61	549,213
04 Aug 11	51.08000 -1.65	54.04	50.87	54.00	396,937
03 Aug 11	52.73000 -1.46	53.94	52.18	53.47	359,651
02 Aug 11	54.19000 -0.46	54.99	53.83	54.47	274,482
01 Aug 11	54.65000 -1.29	57.00	54.58	56.78	182,587
29 Jul 11	55.94000 -0.56	56.31	55.34	56.15	231,775
28 Jul 11	56.50000 -1.14	56.82	55.50	55.76	254,978
27 Jul 11	57.64000 -0.10	57.80	57.33	57.71	207,334
26 Jul 11	57.74000 +0.23	58.07	57.33	57.39	148,833
25 Jul 11	57.51000 +0.24	57.73	57.01	57.10	75,703
22 Jul 11	57.27000 +0.66	57.49	56.70	57.49	107,000
21 Jul 11	56.61000 +0.01	56.80	56.14	56.60	157,477
20 Jul 11	56.60000 +0.41	56.88	56.31	56.42	105,684
19 Jul 11	56.19000 -0.13	56.95	56.19	56.54	133,690
18 Jul 11	56.32000 -0.73	56.93	55.82	56.90	128,018
15 Jul 11	57.05000 +0.15	57.26	56.80	56.85	177,542
14 Jul 11	56.90000 +0.18	57.17	55.96	56.47	293,944
13 Jul 11	56.72000 +0.78	56.92	55.86	55.99	214,579
12 Jul 11	55.94000 -1.11	56.12	54.55	55.85	373,388
11 Jul 11	57.05000 -1.05	58.19	56.62	57.91	165,287
08 Jul 11	58.10000 +0.40	58.83	57.65	57.65	324,287
07 Jul 11	57.70000 +0.20	57.91	57.17	57.50	206,738
06 Jul 11	57.50000 +0.26	57.77	57.12	57.35	241,444
05 Jul 11	57.24000 -0.10	57.57	57.05	57.18	161,494
04 Jul 11	57.34000 +1.41	57.82	57.01	57.01	207,115
01 Jul 11	55.93000 +0.48	55.99	55.29	55.33	151,218
30 Jun 11	55.45000 +0.11	55.65	55.20	55.30	199,166
29 Jun 11	55.34000 +0.73	55.54	54.83	54.95	188,341
28 Jun 11	54.61000 -0.19	55.08	54.45	54.70	191,232
27 Jun 11	54.80000 +0.58	54.85	53.94	53.99	126,471
24 Jun 11	54.22000 -0.33	55.00	54.20	54.69	228,642
23 Jun 11	54.55000 -0.18	54.80	54.40	54.45	162,371
22 Jun 11	54.73000 -0.12	55.00	54.59	54.80	136,371
21 Jun 11	54.85000 +0.35	55.17	54.45	55.17	215,586
20 Jun 11	54.50000 +0.60	55.06	54.00	54.00	480,424
17 Jun 11	53.90000 +0.18	54.16	52.69	53.70	345,234
16 Jun 11	53.72000 -0.50	54.21	53.21	53.82	321,721
15 Jun 11	54.22000 +0.08	55.77	53.95	55.50	247,662
14 Jun 11	54.14000 +0.29	54.43	53.75	54.37	150,028
13 Jun 11	53.85000 +0.45	54.04	53.22	53.65	88,658
10 Jun 11	53.40000 -0.80	54.40	53.30	54.40	130,160
09 Jun 11	54.20000 +0.37	54.32	53.60	53.80	138,639
08 Jun 11	53.83000 +0.30	54.20	53.51	53.90	218,600
07 Jun 11	53.53000 -0.20	54.09	53.47	53.60	97,822
06 Jun 11	53.73000 -0.37	54.04	53.51	54.00	118,404
03 Jun 11	54.10000 -0.35	54.73	53.74	54.50	144,853
02 Jun 11	54.45000 -1.74	54.70	54.02	54.70	169,612
01 Jun 11	56.19000 -0.77	57.49	56.03	57.20	3,691,317
31 May 11	56.96000 +0.87	57.25	55.79	56.10	271,678
30 May 11	56.09000 +0.35	56.30	55.90	55.99	44,420
27 May 11	55.74000 +0.69	55.93	55.44	55.58	151,580
26 May 11	55.05000 +0.52	55.14	54.08	55.10	112,696
25 May 11	54.53000 -0.06	54.78	54.24	54.58	145,757
24 May 11	54.59000 +0.44	54.98	54.34	54.40	100,769
23 May 11	54.15000 -0.44	54.31	53.59	54.00	131,019
20 May 11	54.59000 -0.22	55.38	54.28	55.00	110,568
19 May 11	54.81000 +0.34	55.25	54.31	54.49	118,926
18 May 11	54.47000 -0.07	54.96	54.31	54.65	149,567
17 May 11	54.54000 -0.35	55.07	54.30	54.85	133,018
16 May 11	54.89000 -0.24	55.56	54.57	54.72	130,963
13 May 11	55.13000 +1.10	55.26	54.08	54.09	259,806
12 May 11	54.03000 +0.03	54.48	53.17	53.57	200,816
11 May 11	54.00000 +0.36	54.42	53.63	53.66	132,660
10 May 11	53.64000 +0.59	53.88	53.02	53.06	94,151
09 May 11	53.05000 -0.60	53.83	52.25	52.25	106,716
06 May 11	53.65000 +0.85	53.80	52.75	52.75	133,158
05 May 11	52.80000 -0.20	53.39	52.45	52.89	103,529
04 May 11	53.00000 -0.27	53.79	52.66	53.27	108,600
03 May 11	53.27000 -0.82	53.73	52.89	53.12	181,125
02 May 11	54.09000 +0.06	54.45	53.33	54.03	93,805
29 Apr 11	54.03000 +0.28	54.06	53.59	53.59	69,130
28 Apr 11	53.75000 -0.20	54.05	53.25	54.00	151,169
27 Apr 11	53.95000 +0.39	54.25	53.65	53.69	67,475
26 Apr 11	53.56000 +0.12	53.94	53.25	53.51	69,200
21 Apr 11	53.44000 +0.39	53.70	53.15	53.50	125,355
20 Apr 11	53.05000 +2.06	53.18	51.29	51.29	201,233
19 Apr 11	50.99000 +0.14	51.55	50.69	50.70	78,886
18 Apr 11	50.85000 -0.28	51.89	50.73	51.55	106,051
15 Apr 11	51.13000 +0.27	51.44	50.89	50.95	88,028
14 Apr 11	50.86000 -0.28	51.63	50.75	50.98	80,721
13 Apr 11	51.14000 +0.54	51.44	50.70	51.05	188,065
12 Apr 11	50.60000 -0.62	51.00	49.92	50.79	220,395
11 Apr 11	51.22000 -0.39	51.90	51.11	51.59	110,336
08 Apr 11	51.61000 -0.32	52.00	51.07	51.91	169,451
07 Apr 11	51.93000 -0.54	52.78	51.56	52.30	165,061
06 Apr 11	52.47000 +0.21	52.58	52.12	52.50	67,389
05 Apr 11	52.26000 -0.24	52.74	51.91	52.50	124,771
04 Apr 11	52.50000 +0.46	52.88	51.85	51.85	117,359
01 Apr 11	52.04000 +0.33	52.34	51.72	51.90	128,484
31 Mar 11	51.71000 +0.52	51.71	51.18	51.37	153,529
30 Mar 11	51.19000 +0.60	51.35	50.89	50.89	95,101
29 Mar 11	50.59000 +0.06	50.86	50.04	50.75	101,917
28 Mar 11	50.53000 +0.41	50.53	49.92	50.29	79,337
25 Mar 11	50.12000 -0.02	50.67	49.88	50.51	60,060
24 Mar 11	50.14000 +0.69	50.24	49.01	49.01	94,909
23 Mar 11	49.44500 -0.17	49.79	48.93	49.60	80,625
22 Mar 11	49.61000 -0.64	50.80	49.28	50.40	141,267
21 Mar 11	50.25000 +1.07	50.80	49.90	50.20	150,872
18 Mar 11	49.18000 +1.08	49.72	48.42	48.53	217,612
17 Mar 11	48.09500 +0.60	48.81	47.71	47.95	180,062
16 Mar 11	47.50000 -0.36	48.72	47.50	48.20	205,633
15 Mar 11	47.86000 -1.51	48.31	46.55	48.18	408,561
14 Mar 11	49.37000 -0.89	50.10	49.10	49.74	167,638
11 Mar 11	50.26000 -0.46	51.17	49.25	50.46	161,938
10 Mar 11	50.72000 -0.45	51.00	50.28	51.00	148,157
09 Mar 11	51.17000 +0.11	51.85	50.82	51.24	103,311
08 Mar 11	51.06000 +0.17	51.59	50.34	51.36	113,195
07 Mar 11	50.89000 -0.79	51.87	50.81	51.40	162,497
04 Mar 11	51.68000 -0.31	52.61	51.37	51.97	105,026
03 Mar 11	51.99000 +1.45	52.54	51.06	51.30	225,663
02 Mar 11	50.54000 -0.36	51.17	49.69	50.96	206,177
01 Mar 11	50.90000 -0.72	52.54	50.35	51.18	150,684
28 Feb 11	51.62000 +0.86	51.78	50.51	50.68	212,212
25 Feb 11	50.76000 +0.75	51.59	50.09	50.34	171,091
24 Feb 11	50.01000 +0.12	50.47	49.73	50.00	225,672
23 Feb 11	49.89000 -1.19	51.00	49.56	50.78	203,699
22 Feb 11	51.08000 -0.47	51.66	50.60	51.27	128,085
21 Feb 11	51.55000 -0.84	52.50	51.47	52.10	113,717
18 Feb 11	52.39000 +0.04	52.60	51.89	52.50	163,819
17 Feb 11	52.35000 -0.14	52.74	51.85	52.50	253,393
16 Feb 11	52.49000 +0.50	52.69	51.91	52.10	245,120
15 Feb 11	51.99000 -0.79	52.86	51.75	52.84	156,158
14 Feb 11	52.78000 -0.42	53.37	52.32	53.18	169,747
11 Feb 11	53.20000 -0.52	53.65	52.26	53.35	148,097
10 Feb 11	53.72000 -0.28	54.10	52.44	54.09	179,861
09 Feb 11	54.00000 +0.42	54.45	53.50	53.50	166,559
08 Feb 11	53.58000 +0.18	53.77	53.09	53.25	120,584
07 Feb 11	53.40000 +0.80	54.22	52.37	52.65	151,538
04 Feb 11	52.60000 +0.23	52.80	51.99	52.50	113,698
03 Feb 11	52.37000 +0.67	52.41	51.31	51.31	154,035
02 Feb 11	51.70000 -0.41	52.46	51.50	52.46	105,480
01 Feb 11	52.11000 +0.69	52.71	51.11	51.50	130,273
31 Jan 11	51.42000 +0.18	51.63	50.48	51.00	123,089
28 Jan 11	51.24000 -0.73	52.25	51.16	51.81	114,183
27 Jan 11	51.97000 +1.47	52.57	50.50	50.50	232,555
26 Jan 11	50.50000 +1.50	50.70	49.40	49.40	163,144
25 Jan 11	49.00000 +1.05	49.13	47.00	48.00	288,224
24 Jan 11	47.95000 -0.46	48.50	47.10	48.50	114,260
21 Jan 11	48.41000 -0.35	49.23	48.27	49.05	97,216
20 Jan 11	48.76000 -0.41	49.20	48.01	48.88	133,485
19 Jan 11	49.17000 +0.57	50.24	48.72	48.96	144,680
18 Jan 11	48.60000 +0.49	48.95	48.03	48.20	66,401
17 Jan 11	48.11000 +0.03	48.26	47.98	48.25	47,452
14 Jan 11	48.07500 -0.40	48.37	47.99	48.17	97,360
13 Jan 11	48.47000 -0.57	48.97	47.83	48.97	108,748
12 Jan 11	49.04000 +0.85	49.21	48.29	48.40	102,142
11 Jan 11	48.18500 +0.28	48.39	47.79	48.36	76,314
10 Jan 11	47.90000 -0.38	48.12	47.13	48.12	77,014
07 Jan 11	48.27500 -0.28	48.60	48.06	48.60	57,068
06 Jan 11	48.56000 +0.48	48.67	48.31	48.40	83,492
05 Jan 11	48.08000 -0.33	48.55	47.65	48.40	122,504
04 Jan 11	48.41500 +0.15	48.74	48.10	48.31	81,142
03 Jan 11	48.26500 +1.10	48.67	47.01	47.21	82,262
30 Dec 10	47.16000 -0.55	47.70	46.97	47.47	28,465
29 Dec 10	47.71000 +0.38	47.81	47.45	47.70	42,103
28 Dec 10	47.32500 -0.40	47.90	47.33	47.90	22,578
27 Dec 10	47.72500 -0.53	48.17	47.49	48.13	31,443
23 Dec 10	48.25000 +0.04	48.43	47.95	47.95	45,462
22 Dec 10	48.20500 +0.21	48.50	47.83	48.15	50,224
21 Dec 10	48.00000 -0.09	48.69	47.97	48.39	124,910
20 Dec 10	48.09000 +0.31	48.09	47.39	47.60	126,051
17 Dec 10	47.78000 +0.22	48.07	47.49	47.62	201,625
16 Dec 10	47.56000 +0.59	47.70	46.50	46.77	127,821
15 Dec 10	46.97000 -0.97	48.06	46.97	47.87	130,599
14 Dec 10	47.93500 -0.32	48.15	47.72	48.06	65,208
13 Dec 10	48.26000 +0.31	48.40	47.91	48.00	56,675
10 Dec 10	47.94500 -0.01	48.50	47.85	48.50	89,712
09 Dec 10	47.96000 -0.67	48.69	47.69	48.50	125,079
08 Dec 10	48.63000 +0.19	48.83	48.28	48.52	75,759
07 Dec 10	48.44000 -0.34	48.97	48.24	48.70	92,694
06 Dec 10	48.78000 +0.14	49.20	48.56	48.96	73,415
03 Dec 10	48.64000 +0.68	49.29	47.63	47.63	145,244
02 Dec 10	47.95500 +1.58	47.96	46.56	46.72	208,930
01 Dec 10	46.37500 +1.13	46.40	45.33	45.33	175,241
30 Nov 10	45.24500 +0.08	45.65	45.07	45.58	138,677
29 Nov 10	45.16500 -1.22	46.48	44.91	46.35	96,567
26 Nov 10	46.38500 +0.58	46.43	45.40	45.50	144,295
25 Nov 10	45.80500 +0.58	45.81	45.04	45.04	81,557
24 Nov 10	45.22500 +0.88	45.30	44.33	44.33	102,446
23 Nov 10	44.35000 -0.85	45.20	44.35	45.05	110,947
22 Nov 10	45.20000 -0.11	45.90	45.03	45.50	80,919
19 Nov 10	45.31500 -0.10	45.44	45.01	45.17	78,306
18 Nov 10	45.42000 +0.61	45.57	45.00	45.05	66,057
17 Nov 10	44.80500 +0.49	44.86	44.40	44.46	80,482
16 Nov 10	44.32000 -1.10	45.73	44.31	45.19	83,077
15 Nov 10	45.42000 +0.85	45.49	44.60	44.60	177,674
12 Nov 10	44.56500 -0.17	45.07	43.90	44.14	155,161
11 Nov 10	44.73500 -0.81	45.60	43.91	45.52	200,258
10 Nov 10	45.54000 -1.26	46.29	44.75	45.72	343,121
09 Nov 10	46.80000 +0.08	47.16	46.58	46.72	150,677
08 Nov 10	46.71500 +0.22	46.76	46.37	46.58	95,724
05 Nov 10	46.50000 +0.10	46.66	45.35	46.40	150,503
04 Nov 10	46.40000 +0.64	46.50	45.82	46.00	201,195
03 Nov 10	45.76500 -0.15	46.01	45.60	46.00	115,886
02 Nov 10	45.92000 +0.12	46.00	45.68	45.96	104,660
01 Nov 10	45.80000 +0.22	45.99	45.51	45.65	97,616
29 Oct 10	45.58000 -0.10	45.92	45.47	45.92	127,361
28 Oct 10	45.68000 +1.10	45.80	44.93	44.97	153,812
27 Oct 10	44.58500 -0.07	45.43	44.28	44.60	121,239
26 Oct 10	44.65500 +0.04	44.96	44.39	44.51	86,304
25 Oct 10	44.61000 +0.10	44.87	44.46	44.63	82,346
22 Oct 10	44.51000 +0.05	44.72	44.26	44.41	93,330
21 Oct 10	44.46000 +0.31	44.60	43.96	43.96	158,750
20 Oct 10	44.15000 -0.93	44.43	43.58	44.40	224,006
19 Oct 10	45.08000 -0.55	46.03	45.01	45.52	158,982
18 Oct 10	45.63500 -0.29	45.72	45.23	45.51	90,172
15 Oct 10	45.92500 -0.05	46.28	45.38	46.24	249,295
14 Oct 10	45.97000 +0.17	46.79	45.82	46.64	191,167
13 Oct 10	45.80000 +0.40	46.01	45.40	45.40	183,853
12 Oct 10	45.40000 +0.04	45.79	45.27	45.53	146,691
11 Oct 10	45.36000 +0.76	45.46	44.49	44.50	202,544
08 Oct 10	44.60000 +0.02	44.69	43.96	44.50	105,847
07 Oct 10	44.57500 +0.08	45.06	44.31	44.50	99,967
06 Oct 10	44.50000 +0.36	44.55	44.05	44.19	105,296
05 Oct 10	44.14000 +0.08	44.28	43.76	43.83	154,642
04 Oct 10	44.05500 -0.26	44.51	43.90	44.30	103,544
01 Oct 10	44.32000 -0.29	44.93	44.17	44.59	151,401
30 Sep 10	44.61000 +0.56	45.24	44.30	44.45	203,109
29 Sep 10	44.05000 +0.20	44.18	43.42	43.79	117,662
28 Sep 10	43.84500 -0.13	44.40	43.54	44.07	131,663
27 Sep 10	43.98000 -0.02	44.58	43.85	44.00	81,711
24 Sep 10	44.00000 +0.82	44.08	42.87	42.87	168,382
23 Sep 10	43.18000 -0.52	43.88	42.58	43.76	72,198
22 Sep 10	43.70000 -0.85	45.03	43.60	44.92	122,289
21 Sep 10	44.55000 +0.65	44.95	43.79	44.00	144,951
20 Sep 10	43.89500 +0.40	43.98	43.44	43.87	92,212
17 Sep 10	43.49500 +0.49	43.83	43.03	43.03	263,118
16 Sep 10	43.00000 +0.23	43.56	42.73	43.03	105,182
15 Sep 10	42.77000 -0.04	43.15	42.62	43.00	110,590
14 Sep 10	42.81000 +0.13	42.97	42.48	42.49	79,422
13 Sep 10	42.68500 +0.35	42.82	42.26	42.40	110,410
10 Sep 10	42.33500 +0.03	42.59	42.21	42.40	103,294
09 Sep 10	42.30000 +0.29	42.30	41.88	41.94	168,450
08 Sep 10	42.01000 +0.59	42.18	41.37	41.60	102,804
07 Sep 10	41.42000 -0.73	41.96	41.42	41.80	69,119
06 Sep 10	42.15000 +0.28	42.16	41.96	41.99	65,622
03 Sep 10	41.87000 +0.04	42.00	41.63	41.76	121,658
02 Sep 10	41.83000 +0.02	42.15	41.49	41.49	85,900
01 Sep 10	41.81000 +0.79	41.81	40.85	41.09	216,770
31 Aug 10	41.02000 +0.24	41.20	40.35	40.68	173,939
30 Aug 10	40.78500 -0.14	40.90	40.47	40.90	36,643
27 Aug 10	40.92500 +0.44	40.92	40.13	40.13	137,938
26 Aug 10	40.48000 +1.08	40.51	39.43	39.43	143,290
25 Aug 10	39.39500 -0.04	39.81	38.96	39.15	148,957
24 Aug 10	39.43500 -0.40	39.60	39.14	39.38	137,064
23 Aug 10	39.83500 +0.20	39.90	39.43	39.54	115,018
20 Aug 10	39.63500 -0.47	40.04	39.25	39.95	170,932
19 Aug 10	40.10000 -0.49	41.03	40.10	40.68	150,463
18 Aug 10	40.59000 -0.02	40.78	40.15	40.62	102,961
17 Aug 10	40.61000 +0.74	40.69	39.90	39.90	104,407
16 Aug 10	39.87500 +0.08	40.13	39.67	39.82	110,429
13 Aug 10	39.79500 -0.29	40.57	39.31	40.57	187,676
12 Aug 10	40.08500 -0.64	40.85	39.93	40.85	144,143
11 Aug 10	40.72000 -0.86	41.50	40.51	41.35	160,974
10 Aug 10	41.58000 -0.17	42.00	41.35	42.00	200,730
09 Aug 10	41.75000 +0.33	41.96	41.36	41.50	128,262
06 Aug 10	41.41500 -0.66	42.25	41.17	42.25	211,483
05 Aug 10	42.07500 +0.14	42.50	41.38	41.72	327,896
04 Aug 10	41.93500 -0.29	42.59	41.83	41.89	156,794
03 Aug 10	42.22500 +0.64	43.18	41.33	41.50	237,837
02 Aug 10	41.58000 +1.77	41.88	40.14	40.35	223,594
30 Jul 10	39.81500 +0.36	40.56	39.50	39.84	170,428
29 Jul 10	39.45000 -1.10	40.50	39.38	40.22	111,294
28 Jul 10	40.55000 +0.74	40.72	39.60	39.60	169,062
27 Jul 10	39.81000 -0.22	40.47	39.66	40.42	140,804
26 Jul 10	40.02500 +1.35	40.17	38.78	39.00	183,642
23 Jul 10	38.67500 +0.54	38.88	38.16	38.24	100,388
22 Jul 10	38.13000 +1.09	38.16	36.87	37.03	130,619
21 Jul 10	37.04500 +0.23	37.39	36.72	37.03	119,230
20 Jul 10	36.81500 -0.05	37.52	36.42	37.03	129,857
19 Jul 10	36.86500 -0.25	37.28	36.61	37.21	90,369
16 Jul 10	37.11500 -0.47	37.97	36.88	37.59	168,294
15 Jul 10	37.58000 -0.57	38.56	37.51	37.88	144,020
14 Jul 10	38.15500 +0.35	38.35	37.78	37.78	136,431
13 Jul 10	37.80000 +0.56	37.85	37.14	37.20	105,231
12 Jul 10	37.23500 +0.48	37.75	36.87	37.70	183,103
09 Jul 10	36.76000 +0.11	37.10	36.67	37.03	98,166
08 Jul 10	36.65000 +0.41	37.02	36.42	36.42	139,470
07 Jul 10	36.24000 +0.06	36.37	35.58	35.96	194,289
06 Jul 10	36.18000 +0.81	36.53	35.47	35.51	171,034
05 Jul 10	35.37000 +0.69	35.51	34.67	34.67	119,850
02 Jul 10	34.67500 -0.07	35.09	34.56	34.88	142,363
01 Jul 10	34.74500 -0.22	35.33	34.39	34.46	188,607
30 Jun 10	34.96000 -0.33	35.60	34.88	35.50	209,492
29 Jun 10	35.28500 -1.52	36.51	35.28	36.44	185,369
28 Jun 10	36.80500 +0.44	36.97	36.23	36.42	180,276
25 Jun 10	36.37000 -0.16	36.87	36.22	36.50	158,978
24 Jun 10	36.52500 -0.60	37.24	36.51	37.17	142,108
23 Jun 10	37.13000 -0.01	37.73	36.80	36.80	177,020
22 Jun 10	37.14000 +0.26	37.41	36.45	36.45	181,824
21 Jun 10	36.87500 -0.11	37.76	36.83	37.31	173,605
18 Jun 10	36.98500 -0.02	37.28	36.81	37.28	627,253
17 Jun 10	37.01000 +0.23	37.08	36.63	36.92	126,138
16 Jun 10	36.77500 -0.28	37.48	36.54	37.48	161,675
15 Jun 10	37.06000 +0.67	37.06	36.21	36.33	139,630
14 Jun 10	36.39000 +0.40	36.63	36.21	36.35	125,732
11 Jun 10	35.99500 -0.08	36.42	35.57	36.10	338,301
10 Jun 10	36.07500 +1.01	36.11	34.68	34.68	334,777
09 Jun 10	35.06000 +0.67	35.06	34.25	34.46	172,981
08 Jun 10	34.39500 -0.45	34.94	34.08	34.88	213,937
07 Jun 10	34.85000 -0.06	35.38	34.58	34.69	440,881
04 Jun 10	34.90500 -1.30	36.38	34.86	36.20	427,636
03 Jun 10	36.20000 -0.67	36.47	35.51	35.51	404,302
02 Jun 10	36.87500 -0.15	37.01	36.13	36.44	775,174
01 Jun 10	37.02500 -0.30	37.28	36.18	36.92	280,574
31 May 10	37.32500 -0.07	38.06	37.26	38.00	135,235
28 May 10	37.39500 -0.05	37.86	37.25	37.55	183,792
27 May 10	37.44500 +1.31	37.55	36.22	36.52	202,036
26 May 10	36.13000 +1.67	36.39	34.81	34.81	347,826
25 May 10	34.46000 -0.90	34.67	33.96	34.60	216,661
24 May 10	35.35500 +0.06	35.83	34.71	35.67	143,584
21 May 10	35.29500 -0.23	35.67	34.60	35.39	315,368
20 May 10	35.52500 -1.08	37.06	35.06	37.06	237,702
19 May 10	36.61000 -0.56	37.31	36.47	37.00	234,213
18 May 10	37.17500 -0.24	37.94	37.04	37.85	305,269
17 May 10	37.41000 -0.99	38.29	37.31	38.10	248,880
14 May 10	38.39500 -0.73	39.06	37.58	39.06	396,470
13 May 10	39.12500 -0.06	39.65	39.10	39.59	129,913
12 May 10	39.18000 +1.08	39.28	37.89	38.29	190,943
11 May 10	38.10500 -0.30	38.30	37.35	38.22	144,844
10 May 10	38.40000 +2.08	38.56	37.06	37.35	383,857
07 May 10	36.32000 -0.99	37.37	36.00	36.01	390,121
06 May 10	37.31500 -0.59	37.95	37.10	37.44	329,098
05 May 10	37.90000 -0.42	38.67	37.62	38.23	312,594
04 May 10	38.32500 -0.78	39.38	38.06	39.23	234,799
03 May 10	39.11000 +0.01	39.37	38.90	39.28	113,801
30 Apr 10	39.09500 +0.05	39.51	38.54	38.85	175,652
29 Apr 10	39.04500 +0.88	39.24	37.93	38.12	204,887
28 Apr 10	38.16000 -0.34	38.90	37.50	38.18	207,968
27 Apr 10	38.50000 -1.35	39.74	38.38	39.74	239,035
26 Apr 10	39.84500 -0.25	40.34	39.40	39.41	203,508
23 Apr 10	40.10000 +0.83	40.15	38.92	39.54	217,937
22 Apr 10	39.27000 -0.62	40.29	39.15	39.81	117,933
21 Apr 10	39.89000 +0.00	40.68	39.80	40.16	175,878
20 Apr 10	39.89000 +0.35	40.10	39.72	39.77	196,279
19 Apr 10	39.54000 -0.80	40.39	37.67	39.06	364,251
16 Apr 10	40.34000 -1.12	41.32	40.22	40.80	232,598
15 Apr 10	41.46000 +0.18	41.99	41.26	41.50	175,359
14 Apr 10	41.28000 +0.77	41.43	40.70	40.96	181,558
13 Apr 10	40.51000 +0.14	40.73	40.19	40.19	128,421
12 Apr 10	40.37000 -0.10	40.70	40.03	40.67	77,296
09 Apr 10	40.47000 +0.95	40.51	39.79	39.82	109,746
08 Apr 10	39.52000 -0.07	39.67	39.22	39.56	107,300
07 Apr 10	39.59000 -0.21	40.03	39.58	39.90	161,692
06 Apr 10	39.80000 +0.46	39.94	39.36	39.36	102,598
01 Apr 10	39.34000 +0.35	39.46	39.01	39.29	81,887
31 Mar 10	38.98500 -0.40	39.48	38.87	39.04	129,662
30 Mar 10	39.38000 +0.63	39.70	38.94	39.10	182,185
29 Mar 10	38.75500 +0.51	38.85	38.28	38.40	180,298
26 Mar 10	38.24000 +0.17	38.27	37.98	38.13	96,963
25 Mar 10	38.07000 +0.14	38.55	37.31	37.78	166,387
24 Mar 10	37.93000 -0.60	38.94	37.92	38.72	125,154
23 Mar 10	38.52500 +0.12	38.88	38.28	38.28	100,831
22 Mar 10	38.41000 +0.26	38.62	37.71	38.10	140,549
19 Mar 10	38.15000 -0.47	38.92	38.15	38.67	354,462
18 Mar 10	38.61500 -0.34	39.13	38.48	38.85	91,961
17 Mar 10	38.95500 -0.07	39.10	38.67	39.00	130,621
16 Mar 10	39.03000 -0.01	39.25	38.93	39.06	97,012
15 Mar 10	39.04000 -0.43	39.53	38.86	39.52	74,573
12 Mar 10	39.47000 +0.72	39.83	38.69	38.69	146,727
11 Mar 10	38.75500 -0.05	38.92	38.36	38.77	93,436
10 Mar 10	38.80500 +0.33	38.81	38.15	38.56	67,461
09 Mar 10	38.47500 -0.08	38.78	37.85	38.78	98,408
08 Mar 10	38.55000 -0.26	39.10	38.50	38.91	99,843
05 Mar 10	38.81500 +0.53	39.15	37.97	38.25	133,559
04 Mar 10	38.28000 -0.20	38.49	37.85	38.47	97,483
03 Mar 10	38.48000 -0.02	38.85	37.80	38.69	130,116
02 Mar 10	38.50000 +0.83	38.50	37.35	37.49	136,042
01 Mar 10	37.67500 +0.70	37.67	36.81	37.31	96,314
26 Feb 10	36.97000 +0.93	36.99	36.13	36.29	159,879
25 Feb 10	36.04000 -1.09	36.84	36.01	36.65	151,374
24 Feb 10	37.13000 +0.18	37.33	36.65	37.07	81,825
23 Feb 10	36.95000 -0.59	37.90	36.76	37.83	106,142
22 Feb 10	37.54500 +0.29	37.82	37.28	37.50	135,593
19 Feb 10	37.25000 +0.22	37.28	36.49	36.72	84,447
18 Feb 10	37.03000 -0.07	37.22	36.58	36.90	115,863
17 Feb 10	37.09500 +0.60	37.18	36.60	36.74	129,876
16 Feb 10	36.49000 +0.13	36.72	35.94	36.63	121,727
15 Feb 10	36.36000 +0.24	36.60	36.21	36.40	64,928
12 Feb 10	36.12500 -0.22	37.51	35.97	37.00	311,766
11 Feb 10	36.34000 +0.15	36.98	35.96	36.30	150,538
10 Feb 10	36.19000 +1.04	37.04	35.53	35.63	221,624
09 Feb 10	35.15000 -0.01	35.22	34.79	35.20	213,428
08 Feb 10	35.16000 +0.10	35.47	34.56	35.22	143,496
05 Feb 10	35.06000 -1.21	36.19	34.48	36.08	329,055
04 Feb 10	36.27000 +0.01	37.19	36.26	36.53	192,731
03 Feb 10	36.25500 -0.38	36.97	36.26	36.64	113,449
02 Feb 10	36.64000 -0.12	37.00	36.35	36.86	147,456
01 Feb 10	36.75500 +0.01	36.99	36.47	36.53	96,357
29 Jan 10	36.74000 +0.63	36.81	35.62	36.38	273,859
28 Jan 10	36.11500 -0.45	37.00	36.01	36.95	161,722
27 Jan 10	36.57000 -0.03	36.77	36.04	36.31	182,210
26 Jan 10	36.60000 -0.06	36.63	36.17	36.53	148,304
25 Jan 10	36.66000 -0.22	36.96	36.51	36.71	115,354
22 Jan 10	36.88500 -0.52	37.47	36.54	37.36	215,952
21 Jan 10	37.40000 -0.81	38.38	37.40	38.28	233,661
20 Jan 10	38.20500 +0.21	38.38	37.95	38.00	222,302
19 Jan 10	38.00000 +0.80	38.00	36.95	37.27	187,768
18 Jan 10	37.20000 +0.69	37.23	36.42	36.55	89,872
15 Jan 10	36.51000 -0.97	38.28	36.38	38.28	212,801
14 Jan 10	37.47500 +0.38	37.52	36.99	37.21	143,284
13 Jan 10	37.10000 +0.40	37.24	36.56	36.56	97,057
12 Jan 10	36.69500 -0.76	37.22	36.35	37.11	121,264
11 Jan 10	37.46000 -0.53	38.15	37.23	38.11	145,039
08 Jan 10	37.99500 +0.19	38.13	37.61	37.80	140,142
07 Jan 10	37.80000 -0.10	38.08	37.15	37.74	81,337
06 Jan 10	37.90500 -0.05	38.14	37.64	38.11	95,948
05 Jan 10	37.95000 +0.65	38.05	36.99	37.30	124,052
04 Jan 10	37.30000 +1.02	37.30	35.96	36.46	176,902
30 Dec 09	36.28000 +0.32	36.28	35.58	35.74	58,966
29 Dec 09	35.96000 +0.46	35.96	35.39	35.45	23,873
28 Dec 09	35.50000 +0.00	35.73	35.25	35.67	32,109

Fraport AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	62.10000 +1.30	62.75	60.50	60.75	82,297
19 Oct 26	60.80000 +0.50	60.80	59.50	59.65	75,379
16 Oct 26	60.30000 +0.50	60.60	59.65	60.25	88,732
15 Oct 26	59.80000 +1.35	60.30	58.45	58.45	128,224
14 Oct 26	58.45000 +0.45	59.15	58.20	58.45	154,629
13 Oct 26	58.00000 +0.45	58.60	57.65	58.00	83,071
12 Oct 26	57.55000 +0.10	58.35	56.80	57.90	101,131
09 Oct 26	57.45000 +0.15	58.15	57.00	58.00	180,871
08 Oct 26	57.30000 -1.90	58.85	57.00	58.85	170,480
07 Oct 26	59.20000 -1.60	60.55	59.10	60.40	104,252
06 Oct 26	60.80000 -0.70	61.00	59.45	60.80	173,687
05 Oct 26	61.50000 -0.40	61.90	61.10	61.75	76,747
02 Oct 26	61.90000 +0.85	62.60	60.95	61.10	119,039
01 Oct 26	61.05000 -0.95	62.15	60.85	61.00	98,798
30 Sep 26	62.00000 +0.00	63.30	61.60	62.40	369,622
29 Sep 26	62.00000 +0.10	62.35	60.90	61.70	135,048
28 Sep 26	61.90000 -0.65	63.05	61.70	62.80	117,825
25 Sep 26	62.55000 +1.00	63.25	61.30	61.90	171,685
24 Sep 26	61.55000 -0.90	62.50	61.00	61.30	125,840
23 Sep 26	62.45000 -1.30	63.60	61.80	63.30	111,611
22 Sep 26	63.75000 +3.15	64.35	60.75	60.90	140,190
21 Sep 26	60.60000 -0.20	61.35	59.75	61.15	120,495
18 Sep 26	60.80000 +0.25	61.15	60.05	60.50	503,221
17 Sep 26	60.55000 +0.50	60.95	59.85	60.40	115,510
16 Sep 26	60.05000 +0.05	60.50	59.00	59.80	86,147
15 Sep 26	60.00000 -0.05	60.80	59.60	60.10	84,518
14 Sep 26	60.05000 -0.10	60.80	59.45	60.20	155,363
11 Sep 26	60.15000 +1.05	61.00	58.30	58.30	131,497
10 Sep 26	59.10000 -1.40	60.55	58.55	60.30	448,347
09 Sep 26	60.50000 -1.40	61.45	59.90	61.00	106,375
08 Sep 26	61.90000 +0.65	62.25	60.55	61.00	137,675
07 Sep 26	61.25000 -1.20	62.35	61.25	62.10	72,458
04 Sep 26	62.45000 +0.50	63.15	61.90	61.90	106,746
03 Sep 26	61.95000 -0.25	62.60	61.80	62.20	102,681
02 Sep 26	62.20000 -0.20	63.05	61.40	61.80	141,788
01 Sep 26	62.40000 -0.95	63.25	62.15	63.25	167,019
31 Aug 26	63.35000 -0.40	63.65	62.85	63.45	155,191
28 Aug 26	63.75000 -0.95	64.60	62.50	64.00	200,824
27 Aug 26	64.70000 -0.95	65.65	64.45	65.45	111,403
26 Aug 26	65.65000 +1.30	66.05	64.65	64.65	94,985
25 Aug 26	64.35000 +1.20	64.80	63.25	63.55	92,336
24 Aug 26	63.15000 +0.15	63.60	62.50	62.70	101,750
21 Aug 26	63.00000 +0.40	63.25	62.65	62.85	78,251
20 Aug 26	62.60000 -0.85	64.05	62.35	63.40	93,764
19 Aug 26	63.45000 +0.65	63.50	62.55	62.80	104,535
18 Aug 26	62.80000 -1.30	64.05	62.80	63.85	174,170
17 Aug 26	64.10000 -1.45	65.65	63.85	65.55	103,200
14 Aug 26	65.55000 -1.40	67.25	65.45	67.05	133,992
13 Aug 26	66.95000 +0.10	67.45	66.60	66.85	82,018
12 Aug 26	66.85000 +0.50	67.40	66.45	66.45	158,441
11 Aug 26	66.35000 -0.25	67.15	65.85	66.40	154,607
10 Aug 26	66.60000 -0.30	67.20	66.35	67.05	160,765
07 Aug 26	66.90000 -0.15	67.25	65.80	66.70	160,831
06 Aug 26	67.05000 -0.55	67.10	64.50	66.20	177,532
05 Aug 26	67.60000 +0.20	68.45	67.60	67.95	111,937
04 Aug 26	67.40000 -1.20	69.25	67.15	69.25	107,477
03 Aug 26	68.60000 +0.95	69.90	67.85	68.50	103,852
31 Jul 26	67.65000 -0.35	68.60	67.65	67.80	122,452
30 Jul 26	68.00000 +0.70	69.70	67.50	67.55	141,214
29 Jul 26	67.30000 -0.90	68.60	67.15	68.55	85,300
28 Jul 26	68.20000 +1.30	68.20	66.95	66.95	90,071
27 Jul 26	66.90000 +0.90	68.40	66.90	67.10	104,755
24 Jul 26	66.00000 +0.55	66.25	65.15	65.35	118,371
23 Jul 26	65.45000 -0.70	65.80	64.70	65.75	131,116
22 Jul 26	66.15000 +0.05	66.85	65.40	65.80	92,582
21 Jul 26	66.10000 -0.80	66.55	65.10	65.85	117,858
20 Jul 26	66.90000 -0.70	68.50	66.55	67.00	84,013
17 Jul 26	67.60000 -0.60	68.35	67.20	68.00	77,884
16 Jul 26	68.20000 -0.30	68.55	67.00	68.50	67,121
15 Jul 26	68.50000 +0.20	68.50	66.95	68.00	97,386
14 Jul 26	68.30000 -2.30	68.50	66.80	68.15	221,122
13 Jul 26	70.60000 +1.25	71.85	68.90	69.30	107,505
10 Jul 26	69.35000 -0.30	70.50	68.40	69.90	94,409
09 Jul 26	69.65000 -0.60	71.35	69.25	71.00	109,521
08 Jul 26	70.25000 -5.35	74.20	70.20	73.90	175,710
07 Jul 26	75.60000 -0.05	76.50	74.80	76.10	81,433
06 Jul 26	75.65000 +0.10	76.55	75.35	75.50	71,130
03 Jul 26	75.55000 +0.90	75.90	74.55	75.10	79,386
02 Jul 26	74.65000 +2.25	74.65	72.65	72.85	113,730
01 Jul 26	72.40000 -0.45	73.65	71.70	73.65	143,778
30 Jun 26	72.85000 -0.10	74.25	72.80	73.40	234,307
29 Jun 26	72.95000 -0.70	73.75	72.40	73.75	115,298
26 Jun 26	73.65000 -0.50	74.55	73.20	74.25	88,518
25 Jun 26	74.15000 +0.35	75.05	73.50	73.95	151,258
24 Jun 26	73.80000 +2.60	73.80	71.00	71.20	105,194
23 Jun 26	71.20000 -0.60	72.20	70.40	70.90	97,512
22 Jun 26	71.80000 +0.00	71.95	70.80	71.30	71,034
19 Jun 26	71.80000 -1.95	74.10	71.75	73.00	226,262
18 Jun 26	73.75000 +1.55	74.20	72.05	73.00	141,475
17 Jun 26	72.20000 -0.95	73.30	72.20	72.50	180,812
16 Jun 26	73.15000 -0.15	73.65	72.15	72.75	128,974
15 Jun 26	73.30000 +2.85	74.30	72.30	72.30	246,023
12 Jun 26	70.45000 +3.90	71.50	69.25	70.00	169,873
11 Jun 26	66.55000 -0.35	67.10	65.65	66.25	89,728
10 Jun 26	66.90000 -0.30	68.45	66.65	66.90	109,457
09 Jun 26	67.20000 +0.15	68.55	66.50	66.75	178,430
08 Jun 26	67.05000 -1.05	68.25	66.85	67.20	89,359
05 Jun 26	68.10000 +0.25	68.75	67.65	67.65	85,818
04 Jun 26	67.85000 +0.20	69.35	67.60	68.15	79,722
03 Jun 26	67.65000 -1.30	68.95	67.60	67.80	150,011
02 Jun 26	68.95000 +0.10	70.25	68.75	69.65	76,736
01 Jun 26	68.85000 -3.20	71.75	68.85	71.75	122,380
29 May 26	72.05000 +0.75	73.00	71.55	71.70	156,984
28 May 26	71.30000 +0.35	71.95	70.45	70.75	169,532
27 May 26	70.95000 +1.80	72.10	69.10	69.15	209,434
26 May 26	69.15000 -1.10	70.65	68.95	70.00	112,387
25 May 26	70.25000 +2.40	71.40	69.00	69.20	102,752
22 May 26	67.85000 +0.80	68.30	66.75	67.75	156,590
21 May 26	67.05000 -0.10	68.65	66.40	66.60	226,959
20 May 26	67.15000 +1.95	67.50	64.50	64.55	175,041
19 May 26	65.20000 +0.70	66.00	64.25	65.00	148,219
18 May 26	64.50000 -0.10	65.45	62.45	64.05	209,811
15 May 26	64.60000 -3.15	69.00	64.35	69.00	318,323
14 May 26	67.75000 +0.65	68.90	67.65	67.75	72,085
13 May 26	67.10000 -2.25	68.70	67.10	68.70	104,569
12 May 26	69.35000 -0.25	70.00	68.60	68.90	119,653
11 May 26	69.60000 +0.20	69.95	69.15	69.55	128,457
08 May 26	69.40000 -1.85	70.80	69.40	70.70	123,002
07 May 26	71.25000 +0.60	73.10	70.40	71.05	156,728
06 May 26	70.65000 +3.20	73.70	68.35	68.40	259,193
05 May 26	67.45000 -1.65	69.00	66.80	68.00	165,295
04 May 26	69.10000 -0.65	70.70	68.55	70.60	177,938
30 Apr 26	69.75000 +1.70	69.95	67.55	67.75	173,226
29 Apr 26	68.05000 -3.00	69.85	67.65	69.85	189,627
28 Apr 26	71.05000 +0.80	71.05	70.05	70.20	92,252
27 Apr 26	70.25000 -0.55	71.95	70.25	70.55	135,878
24 Apr 26	70.80000 -1.05	71.75	70.50	71.50	82,954
23 Apr 26	71.85000 -0.10	72.00	70.05	71.95	73,175
22 Apr 26	71.95000 -0.80	73.15	71.40	72.75	178,520
21 Apr 26	72.75000 -2.40	75.95	72.70	75.55	137,794
20 Apr 26	75.15000 -3.00	77.35	75.05	76.65	100,710
17 Apr 26	78.15000 +5.05	78.15	72.20	73.00	219,485
16 Apr 26	73.10000 -2.70	75.65	72.70	75.65	127,944
15 Apr 26	75.80000 -0.90	78.10	74.65	76.85	105,888
14 Apr 26	76.70000 +0.55	77.20	75.60	76.60	72,524
13 Apr 26	76.15000 -3.55	79.40	75.25	78.65	150,921
10 Apr 26	79.70000 -0.35	81.05	79.35	80.30	74,794
09 Apr 26	80.05000 -1.00	81.45	79.65	80.50	151,975
08 Apr 26	81.05000 +5.35	81.20	79.60	81.20	115,417
07 Apr 26	75.70000 -0.85	77.05	75.50	76.90	83,257
02 Apr 26	76.55000 -0.55	76.60	74.65	75.50	95,286
01 Apr 26	77.10000 +2.90	77.20	76.15	76.55	120,728
31 Mar 26	74.20000 -0.25	75.50	73.25	73.25	382,618
30 Mar 26	74.45000 +0.05	75.15	73.95	74.20	75,866
27 Mar 26	74.40000 -1.20	75.85	74.10	75.75	100,816
26 Mar 26	75.60000 +0.10	76.15	75.00	75.00	117,777
25 Mar 26	75.50000 +1.00	76.65	75.15	75.60	131,585
24 Mar 26	74.50000 +0.20	74.90	73.20	74.55	100,233
23 Mar 26	74.30000 +0.75	76.20	70.15	71.30	184,283
20 Mar 26	73.55000 -1.20	76.25	72.75	75.00	333,570
19 Mar 26	74.75000 -2.30	77.75	74.30	77.55	128,323
18 Mar 26	77.05000 +1.20	77.70	75.40	76.95	126,420
17 Mar 26	75.85000 +4.20	76.55	72.35	72.50	203,831
16 Mar 26	71.65000 +1.50	71.65	68.50	69.90	142,999
13 Mar 26	70.15000 -3.15	73.00	69.55	72.25	236,026
12 Mar 26	73.30000 -1.00	74.15	72.00	73.95	149,483
11 Mar 26	74.30000 -1.50	75.30	73.60	75.00	147,157
10 Mar 26	75.80000 +1.80	76.25	74.95	75.90	109,921
09 Mar 26	74.00000 -2.55	75.05	73.50	75.00	143,656
06 Mar 26	76.55000 +0.00	77.40	75.50	76.60	116,246
05 Mar 26	76.55000 -1.55	79.15	76.55	77.75	98,101
04 Mar 26	78.10000 +0.85	78.65	76.25	76.85	150,422
03 Mar 26	77.25000 -2.80	79.50	75.55	79.45	216,055
02 Mar 26	80.05000 -3.20	82.00	79.50	81.45	181,218
27 Feb 26	83.25000 -0.30	84.45	83.00	83.65	129,220
26 Feb 26	83.55000 +0.15	84.10	82.95	83.15	71,043
25 Feb 26	83.40000 -1.60	85.60	83.10	84.40	107,969
24 Feb 26	85.00000 +0.60	85.00	83.55	84.85	108,621
23 Feb 26	84.40000 +1.40	84.40	82.75	83.00	83,775
20 Feb 26	83.00000 -0.20	83.60	82.35	83.60	104,630
19 Feb 26	83.20000 -0.90	84.65	82.85	84.00	97,084
18 Feb 26	84.10000 -1.50	86.95	83.50	86.00	85,793
17 Feb 26	85.60000 +1.45	85.80	83.05	84.35	107,319
16 Feb 26	84.15000 +0.00	85.00	83.80	84.50	105,190
13 Feb 26	84.15000 +2.90	84.30	81.20	81.40	184,560
12 Feb 26	81.25000 +0.05	81.85	80.05	81.20	100,685
11 Feb 26	81.20000 +1.15	81.75	79.15	80.05	85,470
10 Feb 26	80.05000 -2.10	82.25	79.90	82.25	108,755
09 Feb 26	82.15000 -0.75	83.05	82.10	82.80	67,314
06 Feb 26	82.90000 +2.05	83.10	80.60	80.85	134,543
05 Feb 26	80.85000 +2.20	81.90	79.10	79.10	162,165
04 Feb 26	78.65000 +0.10	79.80	78.45	79.10	48,832
03 Feb 26	78.55000 +0.40	79.00	77.95	78.50	124,494
02 Feb 26	78.15000 +0.05	79.00	77.60	78.00	74,955
30 Jan 26	78.10000 +1.20	80.20	78.10	79.45	229,256
29 Jan 26	76.90000 +0.65	77.75	76.05	76.45	221,772
28 Jan 26	76.25000 -0.70	77.10	75.30	76.75	104,069
27 Jan 26	76.95000 +0.65	77.00	75.65	76.00	87,243
26 Jan 26	76.30000 +0.30	77.35	75.25	76.30	92,165
23 Jan 26	76.00000 -0.60	76.15	74.95	75.75	98,590
22 Jan 26	76.60000 +1.75	77.85	75.55	75.70	157,937
21 Jan 26	74.85000 -1.00	76.30	74.40	76.20	95,691
20 Jan 26	75.85000 +1.20	76.55	73.95	74.10	169,733
19 Jan 26	74.65000 +0.20	74.95	73.75	74.95	88,347
16 Jan 26	74.45000 +0.45	74.75	73.75	74.20	103,546
15 Jan 26	74.00000 +1.95	74.10	72.20	72.40	126,530
14 Jan 26	72.05000 +1.25	72.05	70.80	70.80	140,080
13 Jan 26	70.80000 -2.90	74.00	70.80	74.00	156,452
12 Jan 26	73.70000 -0.45	74.75	73.45	74.75	121,342
09 Jan 26	74.15000 -0.80	75.20	73.15	75.20	96,723
08 Jan 26	74.95000 +1.40	75.50	73.55	73.75	115,984
07 Jan 26	73.55000 +1.30	74.75	72.35	72.50	109,368
06 Jan 26	72.25000 +0.60	72.90	71.50	71.90	105,200
05 Jan 26	71.65000 +1.35	71.65	70.25	70.50	107,626
02 Jan 26	70.30000 +0.35	71.20	69.75	70.00	85,138
30 Dec 25	69.95000 +0.30	69.95	69.30	69.45	52,077
29 Dec 25	69.65000 +0.65	69.65	68.80	68.80	66,338
23 Dec 25	69.00000 +0.10	69.15	68.55	68.95	69,474
22 Dec 25	68.90000 +0.65	69.10	68.20	68.35	80,404
19 Dec 25	68.25000 +0.05	69.00	67.55	68.75	344,735
18 Dec 25	68.20000 +0.35	68.75	67.65	67.80	269,569
17 Dec 25	67.85000 +0.05	68.00	67.20	67.70	151,600
16 Dec 25	67.80000 -0.70	69.15	67.70	68.30	211,312
15 Dec 25	68.50000 -1.00	69.40	67.95	69.30	166,958
12 Dec 25	69.50000 -1.35	72.10	69.25	71.25	193,074
11 Dec 25	70.85000 +2.60	70.90	68.55	68.55	155,348
10 Dec 25	68.25000 -4.00	72.35	66.75	71.30	258,425
09 Dec 25	72.25000 -0.60	73.05	72.20	72.75	42,828
08 Dec 25	72.85000 +1.05	72.85	71.80	71.80	84,909
05 Dec 25	71.80000 -0.10	72.65	71.55	71.90	63,271
04 Dec 25	71.90000 -0.10	72.80	71.65	72.00	68,970
03 Dec 25	72.00000 +0.85	73.10	71.40	73.10	89,742
02 Dec 25	71.15000 -0.35	71.80	70.30	71.40	107,371
01 Dec 25	71.50000 -0.85	72.65	71.35	72.65	205,847
28 Nov 25	72.35000 +0.55	72.75	71.35	71.80	73,283
27 Nov 25	71.80000 +0.30	71.95	71.25	71.45	54,830
26 Nov 25	71.50000 -0.45	72.00	70.95	71.50	119,330
25 Nov 25	71.95000 -0.05	72.30	71.10	72.00	74,634
24 Nov 25	72.00000 +1.00	72.00	71.00	71.05	202,095
21 Nov 25	71.00000 -0.20	71.70	70.40	70.70	150,510
20 Nov 25	71.20000 +0.40	71.50	70.20	71.50	67,444
19 Nov 25	70.80000 -0.80	71.90	68.50	69.00	164,987
18 Nov 25	71.60000 -4.75	72.60	70.50	71.00	248,958
17 Nov 25	76.35000 -0.95	77.20	75.75	77.20	68,790
14 Nov 25	77.30000 -0.20	79.30	77.00	77.70	91,843
13 Nov 25	77.50000 +2.10	78.00	75.30	75.50	128,898
12 Nov 25	75.40000 -1.00	77.65	74.85	77.50	187,620
11 Nov 25	76.40000 +4.65	81.35	76.15	76.75	724,619
10 Nov 25	71.75000 -0.25	73.10	70.75	72.30	175,932
07 Nov 25	72.00000 -0.65	72.85	71.75	72.80	88,496
06 Nov 25	72.65000 -2.25	74.80	72.40	74.80	102,461
05 Nov 25	74.90000 -0.10	75.25	74.40	74.90	44,245
04 Nov 25	75.00000 -0.55	75.15	74.25	74.80	76,578
03 Nov 25	75.55000 +1.35	75.55	74.15	74.25	84,055
31 Oct 25	74.20000 +0.30	74.20	73.35	73.95	109,512
30 Oct 25	73.90000 +1.55	73.90	72.85	72.85	82,969
29 Oct 25	72.35000 -1.00	73.70	72.35	73.05	100,982
28 Oct 25	73.35000 +0.00	73.65	72.10	73.30	165,684
27 Oct 25	73.35000 -1.10	74.50	73.35	74.45	153,161
24 Oct 25	74.45000 -0.65	75.60	73.10	75.45	119,931
23 Oct 25	75.10000 +0.80	75.10	73.95	74.20	192,222
22 Oct 25	74.30000 +0.75	74.80	73.25	73.40	168,896
21 Oct 25	73.55000 -2.45	76.30	73.50	75.95	161,403
20 Oct 25	76.00000 -1.50	76.90	75.15	75.25	182,286
17 Oct 25	77.50000 -0.70	78.25	76.80	77.35	106,340
16 Oct 25	78.20000 +1.40	78.20	76.20	76.95	97,137
15 Oct 25	76.80000 +0.30	77.40	76.35	76.60	63,783
14 Oct 25	76.50000 +0.65	76.50	74.50	74.70	80,270
13 Oct 25	75.85000 -0.25	76.60	75.55	76.15	52,215
10 Oct 25	76.10000 +0.10	77.35	76.10	76.70	47,172
09 Oct 25	76.00000 +0.85	76.60	75.25	75.25	78,839
08 Oct 25	75.15000 +0.95	75.35	73.75	74.40	89,226
07 Oct 25	74.20000 +0.45	74.30	73.20	73.75	98,453
06 Oct 25	73.75000 +0.00	74.25	73.00	73.50	73,898
03 Oct 25	73.75000 +0.95	74.00	72.95	73.05	121,290
02 Oct 25	72.80000 -1.20	74.25	71.65	74.00	106,792
01 Oct 25	74.00000 +0.45	74.20	73.15	73.50	73,151
30 Sep 25	73.55000 -0.20	73.95	72.65	73.65	235,579
29 Sep 25	73.75000 +0.40	73.75	72.95	73.60	85,385
26 Sep 25	73.35000 -0.30	73.90	72.40	73.80	61,874
25 Sep 25	73.65000 +0.25	74.00	73.10	73.25	58,537
24 Sep 25	73.40000 -0.40	74.05	73.20	73.75	77,612
23 Sep 25	73.80000 +0.20	74.40	73.50	73.95	54,041
22 Sep 25	73.60000 -1.30	75.00	73.45	74.65	81,473
19 Sep 25	74.90000 +0.70	75.55	73.90	74.50	454,629
18 Sep 25	74.20000 +0.35	74.40	73.20	73.85	104,135
17 Sep 25	73.85000 -0.20	74.40	73.45	74.15	65,372
16 Sep 25	74.05000 -0.80	75.05	73.95	75.00	86,162
15 Sep 25	74.85000 +0.40	75.15	74.45	74.80	104,546
12 Sep 25	74.45000 +0.40	74.75	73.85	74.20	74,290
11 Sep 25	74.05000 +1.30	74.70	72.60	72.75	75,937
10 Sep 25	72.75000 -0.70	73.65	72.35	73.65	91,278
09 Sep 25	73.45000 +1.00	74.25	72.70	72.90	208,184
08 Sep 25	72.45000 +0.85	73.00	71.75	71.85	123,236
05 Sep 25	71.60000 +0.05	72.35	71.50	71.60	91,285
04 Sep 25	71.55000 +0.40	72.70	70.75	71.40	107,559
03 Sep 25	71.15000 -0.15	71.90	70.65	71.70	99,792
02 Sep 25	71.30000 -1.30	72.50	70.95	72.50	91,455
01 Sep 25	72.60000 -0.55	73.15	72.25	73.15	93,557
29 Aug 25	73.15000 -0.60	73.85	72.45	73.70	143,130
28 Aug 25	73.75000 -0.45	74.60	73.75	74.45	63,922
27 Aug 25	74.20000 -0.45	75.45	73.85	74.80	45,410
26 Aug 25	74.65000 -0.95	75.30	74.15	74.90	98,382
25 Aug 25	75.60000 -0.60	76.10	75.20	75.85	52,812
22 Aug 25	76.20000 -0.10	76.90	75.85	76.25	54,578
21 Aug 25	76.30000 -0.20	76.45	75.65	76.40	88,173
20 Aug 25	76.50000 -1.10	77.50	76.15	77.50	66,527
19 Aug 25	77.60000 +0.20	78.00	77.15	77.35	58,759
18 Aug 25	77.40000 -0.90	78.40	77.15	78.15	77,959
15 Aug 25	78.30000 +0.00	78.75	77.95	78.35	59,628
14 Aug 25	78.30000 +1.95	78.65	76.45	76.50	121,333
13 Aug 25	76.35000 +0.30	76.90	75.90	76.90	111,950
12 Aug 25	76.05000 -0.55	76.70	75.40	76.60	136,599
11 Aug 25	76.60000 +0.85	76.60	74.95	75.70	149,726
08 Aug 25	75.75000 +0.95	75.75	73.05	73.10	200,279
07 Aug 25	74.80000 +3.70	74.80	71.55	71.80	285,236
06 Aug 25	71.10000 +3.05	71.10	68.50	68.60	181,675
05 Aug 25	68.05000 +3.40	69.50	67.00	69.50	316,060
04 Aug 25	64.65000 -0.15	65.70	64.65	65.15	141,491
01 Aug 25	64.80000 -0.55	65.50	64.75	65.00	74,677
31 Jul 25	65.35000 -0.95	66.50	64.80	66.45	148,685
30 Jul 25	66.30000 -0.30	66.95	65.60	66.10	84,801
29 Jul 25	66.60000 +0.60	66.65	66.00	66.10	119,923
28 Jul 25	66.00000 -0.10	66.75	65.65	66.40	117,874
25 Jul 25	66.10000 +0.70	66.15	64.20	64.50	92,644
24 Jul 25	65.40000 -0.15	66.00	65.20	66.00	65,116
23 Jul 25	65.55000 -0.25	66.50	65.55	66.45	64,396
22 Jul 25	65.80000 -0.75	66.55	65.40	66.10	74,319
21 Jul 25	66.55000 +0.70	67.10	66.00	66.00	100,052
18 Jul 25	65.85000 -0.10	66.50	65.30	66.40	109,441
17 Jul 25	65.95000 +1.55	65.95	64.60	64.95	91,168
16 Jul 25	64.40000 +0.25	64.90	64.00	64.00	58,626
15 Jul 25	64.15000 -0.45	65.05	64.15	65.00	57,341
14 Jul 25	64.60000 +0.35	64.85	63.65	63.65	72,163
11 Jul 25	64.25000 +0.35	64.70	63.15	63.25	89,487
10 Jul 25	63.90000 -0.70	64.60	63.40	64.60	73,010
09 Jul 25	64.60000 +0.80	64.75	63.00	63.70	118,906
08 Jul 25	63.80000 -0.85	64.70	63.75	64.65	100,257
07 Jul 25	64.65000 +0.55	64.65	63.90	64.00	52,102
04 Jul 25	64.10000 -0.25	64.35	63.70	64.20	39,697
03 Jul 25	64.35000 -0.50	65.00	63.70	64.95	47,595
02 Jul 25	64.85000 +0.20	65.05	64.15	64.65	108,596
01 Jul 25	64.65000 +0.70	64.65	63.75	64.45	117,540
30 Jun 25	63.95000 +0.20	64.05	63.45	64.00	118,255
27 Jun 25	63.75000 +2.30	63.80	61.45	61.80	136,889
26 Jun 25	61.45000 +0.00	61.95	61.00	61.65	93,961
25 Jun 25	61.45000 +0.25	61.65	60.60	61.25	98,509
24 Jun 25	61.20000 +2.10	61.40	60.40	60.60	143,048
23 Jun 25	59.10000 -0.10	59.35	58.45	58.75	89,590
20 Jun 25	59.20000 +0.40	59.80	58.80	58.80	218,173
19 Jun 25	58.80000 -1.40	59.95	58.50	59.70	90,449
18 Jun 25	60.20000 -0.70	61.00	59.50	60.55	173,962
17 Jun 25	60.90000 -0.35	61.00	60.45	60.70	88,755
16 Jun 25	61.25000 +1.00	61.45	60.25	60.40	82,863
13 Jun 25	60.25000 -2.15	61.05	59.35	61.00	147,517
12 Jun 25	62.40000 -1.10	63.05	61.85	62.95	83,061
11 Jun 25	63.50000 +0.15	64.00	62.90	63.05	69,355
10 Jun 25	63.35000 -0.45	64.30	63.35	63.85	67,415
09 Jun 25	63.80000 -0.10	64.15	63.40	63.80	85,495
06 Jun 25	63.90000 +1.05	64.80	63.60	63.75	183,193
05 Jun 25	62.85000 -0.05	63.40	62.50	62.95	161,024
04 Jun 25	62.90000 +1.70	62.95	61.40	61.40	187,662
03 Jun 25	61.20000 +0.50	61.70	60.70	60.80	154,106
02 Jun 25	60.70000 -0.40	61.05	59.90	60.95	124,956
30 May 25	61.10000 +0.75	62.10	60.70	61.00	204,320
29 May 25	60.35000 +0.25	60.65	59.85	60.20	93,724
28 May 25	60.10000 +0.65	60.30	59.25	59.25	70,054
27 May 25	59.45000 +0.10	59.85	59.35	59.60	109,659
26 May 25	59.35000 +0.75	59.45	59.00	59.20	50,805
23 May 25	58.60000 -0.60	59.75	58.00	59.25	125,964
22 May 25	59.20000 +0.15	59.30	58.55	59.15	71,064
21 May 25	59.05000 -0.40	60.00	58.85	59.80	115,503
20 May 25	59.45000 +0.90	59.75	58.40	58.40	274,896
19 May 25	58.55000 +0.40	59.20	57.80	58.25	217,485
16 May 25	58.15000 +0.00	58.55	57.20	58.55	175,780
15 May 25	58.15000 +0.65	58.15	57.35	57.45	328,120
14 May 25	57.50000 +0.00	58.05	56.85	57.50	176,236
13 May 25	57.50000 -2.25	59.80	56.85	58.45	328,923
12 May 25	59.75000 +0.45	60.60	59.35	59.80	137,208
09 May 25	59.30000 +0.00	59.75	58.50	58.55	131,036
08 May 25	59.30000 -0.30	60.00	59.10	59.95	66,967
07 May 25	59.60000 +0.15	60.20	58.95	59.45	132,655
06 May 25	59.45000 +0.20	59.80	58.50	59.80	90,365
05 May 25	59.25000 +0.35	59.55	59.10	59.15	75,980
02 May 25	58.90000 +0.65	59.70	58.75	59.00	132,110
30 Apr 25	58.25000 -1.10	60.10	57.90	59.70	233,944
29 Apr 25	59.35000 -0.15	60.35	59.15	59.65	134,689
28 Apr 25	59.50000 -2.15	60.30	58.85	59.80	203,470
25 Apr 25	61.65000 +1.00	61.75	60.25	60.60	107,816
24 Apr 25	60.65000 -0.10	60.80	60.20	60.60	67,824
23 Apr 25	60.75000 +0.55	60.95	59.85	60.75	170,489
22 Apr 25	60.20000 +0.90	60.20	59.15	59.30	110,091
17 Apr 25	59.30000 +0.20	59.30	58.50	59.05	106,824
16 Apr 25	59.10000 -0.05	59.65	58.35	59.40	118,947
15 Apr 25	59.15000 +0.85	59.80	58.40	58.60	137,114
14 Apr 25	58.30000 +1.65	58.50	57.10	57.70	145,176
11 Apr 25	56.65000 +0.60	57.15	55.85	56.90	154,571
10 Apr 25	56.05000 +2.20	58.00	56.05	57.70	212,838
09 Apr 25	53.85000 -0.90	54.85	53.50	53.90	181,542
08 Apr 25	54.75000 +1.60	55.30	52.90	54.00	194,302
07 Apr 25	53.15000 -1.35	55.75	51.20	51.90	335,309
04 Apr 25	54.50000 -1.05	56.40	53.90	55.55	280,014
03 Apr 25	55.55000 -1.45	56.80	55.00	56.80	248,631
02 Apr 25	57.00000 -1.05	58.25	56.80	57.60	230,881
01 Apr 25	58.05000 +0.20	59.15	57.80	57.80	152,152
31 Mar 25	57.85000 -0.50	58.30	57.40	58.00	224,169
28 Mar 25	58.35000 +0.25	58.80	57.40	58.20	122,377
27 Mar 25	58.10000 -0.20	58.40	57.40	57.75	112,248
26 Mar 25	58.30000 +0.40	58.70	57.55	58.20	114,708
25 Mar 25	57.90000 -0.05	58.95	57.65	58.40	161,978
24 Mar 25	57.95000 -0.95	59.95	57.85	59.10	248,595
21 Mar 25	58.90000 +0.80	59.30	57.45	58.30	401,089
20 Mar 25	58.10000 +1.50	58.30	56.30	56.70	196,117
19 Mar 25	56.60000 -0.75	57.10	56.15	56.30	226,889
18 Mar 25	57.35000 +1.20	57.85	53.60	54.00	419,679
17 Mar 25	56.15000 +0.30	56.45	55.45	55.65	164,882
14 Mar 25	55.85000 +1.25	55.95	54.35	54.35	319,912
13 Mar 25	54.60000 -0.25	55.15	53.70	54.00	189,126
12 Mar 25	54.85000 +0.00	55.35	54.30	55.10	207,251
11 Mar 25	54.85000 -0.75	55.75	54.60	55.55	162,898
10 Mar 25	55.60000 -0.30	56.00	54.10	55.65	183,546
07 Mar 25	55.90000 -0.30	56.00	54.80	55.85	187,456
06 Mar 25	56.20000 -1.00	59.00	56.00	58.00	360,474
05 Mar 25	57.20000 +2.05	57.70	56.40	57.00	369,944
04 Mar 25	55.15000 -1.15	56.15	54.65	56.10	206,616
03 Mar 25	56.30000 +0.80	56.70	54.80	55.40	193,129
28 Feb 25	55.50000 -0.85	56.40	55.15	56.00	179,643
27 Feb 25	56.35000 -0.20	56.90	55.70	56.10	136,596
26 Feb 25	56.55000 +0.55	57.00	55.60	56.45	168,025
25 Feb 25	56.00000 +0.30	56.55	55.25	55.30	154,191
24 Feb 25	55.70000 +1.30	56.30	54.95	55.40	129,602
21 Feb 25	54.40000 +0.50	55.00	54.00	54.15	159,564
20 Feb 25	53.90000 -1.45	55.65	53.40	55.60	194,995
19 Feb 25	55.35000 -1.70	57.20	55.30	57.05	240,017
18 Feb 25	57.05000 -0.80	58.00	57.05	57.65	273,323
17 Feb 25	57.85000 -0.40	58.20	57.45	58.10	96,897
14 Feb 25	58.25000 +0.75	58.60	57.45	58.00	213,848
13 Feb 25	57.50000 -0.05	58.55	57.25	57.45	167,614
12 Feb 25	57.55000 -0.25	58.65	57.05	57.85	148,131
11 Feb 25	57.80000 -0.70	58.55	57.00	58.50	127,797
10 Feb 25	58.50000 +0.70	59.50	57.75	58.15	325,376
07 Feb 25	57.80000 +0.90	58.05	56.65	57.05	318,230
06 Feb 25	56.90000 +0.05	57.25	56.30	57.00	275,362
05 Feb 25	56.85000 +0.65	56.90	55.90	56.30	104,125
04 Feb 25	56.20000 -0.40	56.90	55.45	56.15	129,050
03 Feb 25	56.60000 -0.90	57.05	56.00	56.00	151,354
31 Jan 25	57.50000 +0.85	57.70	56.75	56.75	154,688
30 Jan 25	56.65000 +0.90	57.65	56.00	56.00	164,684
29 Jan 25	55.75000 -0.75	56.60	55.60	56.45	97,290
28 Jan 25	56.50000 +0.15	56.75	56.05	56.35	80,645
27 Jan 25	56.35000 +0.45	56.60	55.40	55.45	113,026
24 Jan 25	55.90000 +0.45	56.50	55.60	55.70	169,873
23 Jan 25	55.45000 +0.55	55.80	55.05	55.25	122,587
22 Jan 25	54.90000 -0.25	56.00	54.60	55.30	135,602
21 Jan 25	55.15000 +0.00	55.60	54.75	55.15	97,039
20 Jan 25	55.15000 -0.05	55.65	54.80	55.10	72,294
17 Jan 25	55.20000 +0.70	55.95	54.65	54.85	176,882
16 Jan 25	54.50000 -1.50	55.95	53.75	55.75	206,382
15 Jan 25	56.00000 +0.20	56.30	55.65	56.00	65,942
14 Jan 25	55.80000 +0.90	56.25	54.90	55.00	165,991
13 Jan 25	54.90000 -1.65	56.20	54.50	56.20	307,727
10 Jan 25	56.55000 -0.60	57.40	56.25	57.30	118,542
09 Jan 25	57.15000 -0.45	58.05	57.00	57.25	175,081
08 Jan 25	57.60000 -0.75	58.80	56.60	58.60	203,359
07 Jan 25	58.35000 -0.20	58.85	57.40	58.00	261,941
06 Jan 25	58.55000 -0.75	60.20	57.95	59.60	179,628
03 Jan 25	59.30000 -0.40	60.15	58.70	60.00	131,160
02 Jan 25	59.70000 +1.20	59.75	58.55	58.55	144,967
30 Dec 24	58.50000 -0.40	59.50	58.50	58.80	111,976
27 Dec 24	58.90000 +0.10	59.30	58.35	58.50	89,205
23 Dec 24	58.80000 +0.50	58.80	57.75	57.90	147,283
20 Dec 24	58.30000 +3.25	59.45	56.80	57.20	852,913
19 Dec 24	55.05000 +2.25	55.25	52.05	52.15	335,088
18 Dec 24	52.80000 +0.25	53.10	52.25	52.35	96,219
17 Dec 24	52.55000 -1.10	53.45	52.55	53.35	178,752
16 Dec 24	53.65000 +0.20	53.65	52.90	53.20	117,098
13 Dec 24	53.45000 +0.25	53.85	53.00	53.25	139,453
12 Dec 24	53.20000 +1.45	54.10	50.75	51.15	302,298
11 Dec 24	51.75000 -0.70	52.35	51.10	52.20	232,005
10 Dec 24	52.45000 -1.05	53.60	52.30	53.45	182,714
09 Dec 24	53.50000 -0.50	54.15	53.40	54.00	102,723
06 Dec 24	54.00000 +0.45	54.40	53.60	53.60	173,141
05 Dec 24	53.55000 +0.90	54.25	52.80	52.80	273,670
04 Dec 24	52.65000 +0.95	52.80	51.80	51.90	192,790
03 Dec 24	51.70000 +0.00	51.85	51.25	51.75	108,940
02 Dec 24	51.70000 -0.25	52.05	51.45	51.75	165,399
29 Nov 24	51.95000 -0.30	52.55	51.55	52.20	230,685
28 Nov 24	52.25000 +0.75	52.55	51.50	51.65	133,964
27 Nov 24	51.50000 -0.20	51.65	50.95	51.60	74,752
26 Nov 24	51.70000 -0.90	52.60	51.45	52.40	136,066
25 Nov 24	52.60000 +2.50	52.90	50.05	50.20	471,335
22 Nov 24	50.10000 +0.46	50.25	49.42	49.92	166,937
21 Nov 24	49.64000 -0.36	50.30	48.98	50.00	156,081
20 Nov 24	50.00000 +0.66	50.40	49.56	49.58	127,415
19 Nov 24	49.34000 -0.18	49.70	48.18	49.46	172,494
18 Nov 24	49.52000 -0.53	50.25	49.10	50.25	102,937
15 Nov 24	50.05000 +0.45	50.75	49.18	49.50	147,959
14 Nov 24	49.60000 +0.88	49.86	48.74	48.74	139,994
13 Nov 24	48.72000 -0.70	49.38	48.42	49.20	134,140
12 Nov 24	49.42000 -0.56	50.50	48.96	49.60	143,441
11 Nov 24	49.98000 +1.12	50.45	49.24	49.28	187,954
08 Nov 24	48.86000 +1.04	49.50	48.40	48.44	157,361
07 Nov 24	47.82000 -0.76	48.50	47.82	48.42	130,824
06 Nov 24	48.58000 -0.48	49.34	46.82	48.90	317,413
05 Nov 24	49.06000 -1.14	50.10	47.40	49.68	259,743
04 Nov 24	50.20000 +0.42	50.50	49.50	49.78	229,457
01 Nov 24	49.78000 +0.08	50.05	49.38	49.88	112,852
31 Oct 24	49.70000 +0.02	50.00	49.38	49.38	181,172
30 Oct 24	49.68000 -0.26	50.30	48.82	49.66	158,110
29 Oct 24	49.94000 -0.66	51.30	49.88	50.75	145,674
28 Oct 24	50.60000 +1.66	50.80	49.10	49.10	200,092
25 Oct 24	48.94000 +0.28	49.24	48.26	48.72	133,629
24 Oct 24	48.66000 +0.66	49.66	48.12	48.12	104,042
23 Oct 24	48.00000 -0.72	48.84	47.98	48.70	73,903
22 Oct 24	48.72000 +0.22	48.74	48.06	48.46	112,415
21 Oct 24	48.50000 -0.52	49.58	48.50	49.02	104,989
18 Oct 24	49.02000 +0.38	49.28	48.26	48.48	111,011
17 Oct 24	48.64000 -0.14	49.08	48.14	48.80	131,444
16 Oct 24	48.78000 -0.46	49.06	48.50	49.06	93,834
15 Oct 24	49.24000 +0.94	49.60	48.42	48.50	128,285
14 Oct 24	48.30000 -0.42	48.80	47.84	48.38	140,276
11 Oct 24	48.72000 +0.02	48.94	48.30	48.70	94,026
10 Oct 24	48.70000 -0.02	48.90	48.00	48.88	120,120
09 Oct 24	48.72000 +0.22	48.84	48.46	48.70	87,939
08 Oct 24	48.50000 -0.14	48.60	47.78	47.82	121,948
07 Oct 24	48.64000 +0.58	48.96	47.80	48.26	171,538
04 Oct 24	48.06000 +0.46	48.46	47.58	47.58	172,157
03 Oct 24	47.60000 -0.14	47.90	46.98	47.78	117,680
02 Oct 24	47.74000 -1.32	48.84	47.00	48.84	243,950
01 Oct 24	49.06000 -0.99	50.45	48.48	50.20	236,472
30 Sep 24	50.05000 -0.50	50.45	49.74	50.35	173,505
27 Sep 24	50.55000 -0.15	51.05	49.10	49.12	207,917
26 Sep 24	50.70000 +2.20	50.70	49.08	49.08	255,997
25 Sep 24	48.50000 +0.02	48.82	48.14	48.38	135,468
24 Sep 24	48.48000 +0.48	49.54	48.48	48.52	137,169
23 Sep 24	48.00000 +0.26	48.34	47.72	47.88	99,823
20 Sep 24	47.74000 -1.54	48.92	47.58	48.84	450,186
19 Sep 24	49.28000 +0.30	49.92	49.08	49.18	141,907
18 Sep 24	48.98000 +0.08	49.04	48.64	48.70	70,721
17 Sep 24	48.90000 +1.66	49.08	47.28	47.34	162,884
16 Sep 24	47.24000 -0.24	47.56	47.18	47.48	38,474
13 Sep 24	47.48000 +0.58	47.70	46.70	46.86	91,568
12 Sep 24	46.90000 -0.30	47.96	46.62	47.46	87,783
11 Sep 24	47.20000 -0.06	47.40	46.62	47.18	84,022
10 Sep 24	47.26000 +0.52	47.28	46.56	46.56	65,385
09 Sep 24	46.74000 +0.56	46.84	45.92	46.40	66,241
06 Sep 24	46.18000 -0.26	46.98	46.02	46.54	74,713
05 Sep 24	46.44000 +1.12	46.78	44.92	44.92	110,291
04 Sep 24	45.32000 +0.22	45.32	44.58	44.58	80,831
03 Sep 24	45.10000 -0.20	45.50	44.94	45.12	78,035
02 Sep 24	45.30000 -0.42	45.72	44.84	45.50	90,379
30 Aug 24	45.72000 +0.22	46.06	45.36	45.68	133,683
29 Aug 24	45.50000 -0.04	46.00	45.30	45.40	29,772
28 Aug 24	45.54000 -0.28	45.86	45.28	45.86	48,627
27 Aug 24	45.82000 +0.80	45.92	44.98	45.20	88,084
26 Aug 24	45.02000 -0.32	45.58	45.02	45.44	51,211
23 Aug 24	45.34000 +0.88	45.40	44.56	44.66	50,145
22 Aug 24	44.46000 -0.22	45.10	44.24	44.74	95,086
21 Aug 24	44.68000 +0.66	44.80	43.92	44.00	66,564
20 Aug 24	44.02000 -0.90	45.16	43.88	45.16	108,026
19 Aug 24	44.92000 +0.28	45.30	44.60	44.82	94,204
16 Aug 24	44.64000 -0.34	45.18	44.56	45.18	66,445
15 Aug 24	44.98000 +0.24	45.44	44.66	45.10	88,739
14 Aug 24	44.74000 -0.08	45.42	44.10	45.10	86,215
13 Aug 24	44.82000 +0.58	44.92	43.76	44.02	58,830
12 Aug 24	44.24000 -0.26	44.70	44.02	44.68	80,203
09 Aug 24	44.50000 +0.42	44.56	43.60	44.14	104,962
08 Aug 24	44.08000 -0.54	44.40	43.02	44.20	209,678
07 Aug 24	44.62000 -1.38	46.00	44.62	46.00	230,151
06 Aug 24	46.00000 +0.98	46.58	44.00	45.02	190,038
05 Aug 24	45.02000 -0.94	45.18	42.90	44.00	319,502
02 Aug 24	45.96000 +0.46	46.00	44.68	45.10	223,914
01 Aug 24	45.50000 -1.48	46.90	45.50	46.90	106,958
31 Jul 24	46.98000 -0.42	47.84	46.78	47.06	108,252
30 Jul 24	47.40000 +0.54	47.40	46.40	46.90	69,483
29 Jul 24	46.86000 -0.04	47.40	46.50	47.20	61,368
26 Jul 24	46.90000 +0.42	47.08	46.36	46.36	55,019
25 Jul 24	46.48000 +0.34	46.48	45.40	45.70	90,582
24 Jul 24	46.14000 -0.04	46.78	45.80	46.00	83,797
23 Jul 24	46.18000 -0.66	47.06	45.80	47.06	98,664
22 Jul 24	46.84000 +0.06	47.06	45.70	46.88	118,324
19 Jul 24	46.78000 -0.72	47.12	46.12	47.10	162,374
18 Jul 24	47.50000 +0.40	47.50	46.72	47.16	136,154
17 Jul 24	47.10000 +0.70	47.14	46.48	46.80	114,170
16 Jul 24	46.40000 -0.22	46.82	45.76	46.42	116,510
15 Jul 24	46.62000 -0.40	47.14	46.42	46.96	69,391
12 Jul 24	47.02000 -0.02	47.62	46.52	47.20	126,663
11 Jul 24	47.04000 -0.52	47.60	46.00	46.84	202,571
10 Jul 24	47.56000 +0.12	48.34	47.50	47.54	121,159
09 Jul 24	47.44000 -0.46	48.40	46.80	47.70	148,695
08 Jul 24	47.90000 -0.36	48.40	47.68	48.14	103,899
05 Jul 24	48.26000 -0.44	49.36	48.04	48.90	98,351
04 Jul 24	48.70000 -0.12	49.38	48.58	49.08	73,178
03 Jul 24	48.82000 +1.46	49.26	47.42	47.60	138,661
02 Jul 24	47.36000 -0.58	47.82	46.82	47.82	178,626
01 Jul 24	47.94000 -0.26	49.48	47.94	49.18	90,882
28 Jun 24	48.20000 -0.14	49.00	48.20	48.60	106,072
27 Jun 24	48.34000 -0.32	49.22	48.32	48.50	69,067
26 Jun 24	48.66000 -1.34	50.60	48.66	50.45	106,311
25 Jun 24	50.00000 -0.10	50.40	49.56	49.96	63,084
24 Jun 24	50.10000 +1.06	50.40	49.06	49.22	100,416
21 Jun 24	49.04000 -0.92	49.82	48.96	49.82	301,794
20 Jun 24	49.96000 +0.02	50.30	49.14	49.96	197,221
19 Jun 24	49.94000 -0.61	50.80	49.82	50.35	79,246
18 Jun 24	50.55000 +1.13	51.00	49.68	50.00	190,720
17 Jun 24	49.42000 +0.00	50.20	48.60	49.54	93,728
14 Jun 24	49.42000 -1.33	50.95	49.10	50.80	196,803
13 Jun 24	50.75000 -2.65	53.35	50.35	53.35	210,755
12 Jun 24	53.40000 +1.85	53.65	51.40	51.40	155,458
11 Jun 24	51.55000 -1.30	52.95	51.10	52.85	149,394
10 Jun 24	52.85000 -1.10	53.65	52.60	53.50	160,762
07 Jun 24	53.95000 +0.00	54.50	53.65	53.70	167,610
06 Jun 24	53.95000 +0.20	54.70	53.80	54.00	132,001
05 Jun 24	53.75000 -0.05	54.65	53.45	53.90	111,056
04 Jun 24	53.80000 +0.10	53.80	52.50	53.55	135,614
03 Jun 24	53.70000 +0.60	54.10	52.75	53.35	143,825
31 May 24	53.10000 +0.45	53.10	51.90	52.50	294,267
30 May 24	52.65000 +1.45	53.00	51.10	51.20	177,572
29 May 24	51.20000 +0.05	51.80	50.65	50.95	102,796
28 May 24	51.15000 -1.20	53.00	51.15	52.45	149,813
27 May 24	52.35000 +1.80	52.35	50.40	50.45	113,363
24 May 24	50.55000 -0.60	50.90	49.72	50.65	74,740
23 May 24	51.15000 -0.10	51.85	50.80	51.35	78,994
22 May 24	51.25000 -1.15	52.30	50.65	52.10	158,919
21 May 24	52.40000 -0.40	52.85	51.55	52.80	217,412
20 May 24	52.80000 +0.10	52.85	52.40	52.55	88,668
17 May 24	52.70000 +0.15	53.30	52.55	52.65	170,137
16 May 24	52.55000 +0.75	53.05	51.70	51.90	314,474
15 May 24	51.80000 +1.20	52.05	50.70	52.00	323,816
14 May 24	50.60000 +2.66	50.70	47.38	47.78	374,446
13 May 24	47.94000 +0.80	48.14	47.28	47.28	149,308
10 May 24	47.14000 -1.30	48.98	47.14	48.54	167,843
09 May 24	48.44000 -0.10	48.64	48.14	48.42	109,990
08 May 24	48.54000 +0.50	48.72	48.10	48.10	92,247
07 May 24	48.04000 +0.08	48.42	47.86	48.14	73,281
06 May 24	47.96000 +0.04	48.06	47.48	48.00	69,348
03 May 24	47.92000 -0.04	49.00	47.88	48.24	117,832
02 May 24	47.96000 +0.88	48.20	47.16	47.30	169,198
30 Apr 24	47.08000 -0.42	47.62	46.58	47.54	378,447
29 Apr 24	47.50000 +0.02	47.70	47.20	47.70	169,220
26 Apr 24	47.48000 +0.68	47.80	47.00	47.02	225,698
25 Apr 24	46.80000 +0.10	47.66	46.38	46.88	147,417
24 Apr 24	46.70000 +0.12	47.20	46.08	46.46	210,196
23 Apr 24	46.58000 +1.04	46.58	45.04	45.86	258,821
22 Apr 24	45.54000 +0.14	45.80	45.34	45.78	178,969
19 Apr 24	45.40000 -0.72	45.68	45.18	45.60	140,076
18 Apr 24	46.12000 +0.72	46.30	45.62	45.62	135,973
17 Apr 24	45.40000 +0.92	46.04	44.62	44.62	183,900
16 Apr 24	44.48000 -0.30	45.22	44.30	44.38	216,280
15 Apr 24	44.78000 +0.00	46.20	44.78	45.00	212,929
12 Apr 24	44.78000 -0.72	46.38	44.66	46.20	198,968
11 Apr 24	45.50000 -2.28	47.52	45.24	47.52	331,384
10 Apr 24	47.78000 -0.70	48.74	47.30	48.54	167,191
09 Apr 24	48.48000 -0.22	49.08	47.72	48.30	173,119
08 Apr 24	48.70000 +0.38	49.02	48.16	48.16	103,205
05 Apr 24	48.32000 -0.38	48.42	47.70	48.28	122,853
04 Apr 24	48.70000 +0.12	48.94	48.32	48.74	90,219
03 Apr 24	48.58000 +1.26	48.58	47.24	47.36	152,676
02 Apr 24	47.32000 -1.54	48.80	47.32	48.58	170,557
28 Mar 24	48.86000 +0.05	49.20	48.53	49.05	237,379
27 Mar 24	48.81000 -0.45	49.05	48.18	48.93	237,482
26 Mar 24	49.26000 +1.08	49.90	48.20	48.20	311,263
25 Mar 24	48.18000 -0.22	48.46	47.91	48.46	143,835
22 Mar 24	48.40000 +0.05	48.70	47.89	48.40	154,346
21 Mar 24	48.35000 +0.21	48.87	48.16	48.57	263,529
20 Mar 24	48.14000 -0.30	48.47	46.87	48.19	305,910
19 Mar 24	48.44000 -3.14	49.81	48.00	49.00	661,082
18 Mar 24	51.58000 -0.92	52.74	51.40	52.56	175,285
15 Mar 24	52.50000 -0.76	54.06	52.48	53.60	254,564
14 Mar 24	53.26000 +0.78	54.20	52.62	53.70	177,089
13 Mar 24	52.48000 -0.22	53.06	52.04	52.82	109,311
12 Mar 24	52.70000 +1.04	53.14	51.70	51.76	124,566
11 Mar 24	51.66000 -0.20	51.94	51.34	51.34	88,766
08 Mar 24	51.86000 +0.82	51.86	50.82	51.04	101,044
07 Mar 24	51.04000 +1.00	51.66	49.70	49.88	119,164
06 Mar 24	50.04000 -0.74	50.74	49.88	50.32	102,091
05 Mar 24	50.78000 +0.72	50.98	49.71	49.99	138,955
04 Mar 24	50.06000 -0.52	50.92	49.93	50.58	119,550
01 Mar 24	50.58000 -0.82	51.82	50.02	51.82	185,181
29 Feb 24	51.40000 -0.90	52.48	51.40	52.34	158,276
28 Feb 24	52.30000 -0.36	52.80	51.66	52.80	117,027
27 Feb 24	52.66000 -0.30	53.40	52.58	53.00	79,945
26 Feb 24	52.96000 -0.46	54.00	52.80	53.32	79,553
23 Feb 24	53.42000 +0.78	53.56	52.56	52.70	126,331
22 Feb 24	52.64000 +0.70	53.04	51.92	52.48	111,196
21 Feb 24	51.94000 +0.54	52.12	51.30	51.42	107,140
20 Feb 24	51.40000 +0.58	51.54	50.40	50.68	165,859
19 Feb 24	50.82000 -0.24	51.24	50.48	50.84	94,934
16 Feb 24	51.06000 -0.94	52.38	50.36	52.36	167,161
15 Feb 24	52.00000 +0.32	52.58	51.96	52.28	100,897
14 Feb 24	51.68000 +0.38	52.06	51.24	51.30	87,894
13 Feb 24	51.30000 -1.06	52.34	50.68	52.22	130,433
12 Feb 24	52.36000 +0.20	53.26	52.12	52.58	99,504
09 Feb 24	52.16000 -0.64	52.84	52.02	52.80	98,993
08 Feb 24	52.80000 -1.64	54.22	51.76	54.00	235,081
07 Feb 24	54.44000 -1.44	55.56	54.14	55.48	84,919
06 Feb 24	55.88000 +1.26	55.92	54.24	54.84	87,971
05 Feb 24	54.62000 -0.14	55.40	54.38	54.86	77,933
02 Feb 24	54.76000 +0.16	55.80	54.64	55.08	122,521
01 Feb 24	54.60000 -0.18	55.14	53.98	54.58	104,257
31 Jan 24	54.78000 +0.24	54.96	54.24	54.50	104,016
30 Jan 24	54.54000 -0.36	55.54	54.36	55.00	107,421
29 Jan 24	54.90000 +0.04	55.20	54.52	54.98	41,243
26 Jan 24	54.86000 +0.36	55.42	53.84	54.34	73,454
25 Jan 24	54.50000 +1.48	54.66	52.66	52.90	149,091
24 Jan 24	53.02000 +0.92	53.48	52.54	52.90	66,660
23 Jan 24	52.10000 -0.48	52.76	51.62	52.74	135,591
22 Jan 24	52.58000 +1.00	53.26	52.08	52.10	162,461
19 Jan 24	51.58000 -0.98	52.98	51.28	52.92	93,397
18 Jan 24	52.56000 +0.00	53.22	52.26	52.84	129,710
17 Jan 24	52.56000 -1.14	53.30	51.92	53.16	179,836
16 Jan 24	53.70000 -0.72	53.94	53.14	53.90	87,982
15 Jan 24	54.42000 +0.08	55.00	54.18	54.70	72,475
12 Jan 24	54.34000 +0.48	55.06	53.70	54.38	93,710
11 Jan 24	53.86000 -1.62	55.48	53.68	54.44	129,323
10 Jan 24	55.48000 -0.04	55.72	55.22	55.30	62,079
09 Jan 24	55.52000 +0.84	55.52	54.70	54.92	133,656
08 Jan 24	54.68000 +1.04	54.92	53.18	53.38	90,603
05 Jan 24	53.64000 +0.36	53.78	52.36	52.96	104,755
04 Jan 24	53.28000 +0.16	53.60	52.70	53.28	70,947
03 Jan 24	53.12000 -1.64	54.50	52.66	54.50	149,912
02 Jan 24	54.76000 +0.00	55.34	54.48	54.70	66,580
29 Dec 23	54.76000 -0.34	55.40	54.64	55.00	43,997
28 Dec 23	55.10000 -0.22	55.42	54.78	55.28	56,841
27 Dec 23	55.32000 +0.26	55.78	54.92	55.28	79,573
22 Dec 23	55.06000 -0.70	56.00	54.76	55.56	112,271
21 Dec 23	55.76000 +0.10	55.88	54.72	55.00	107,782
20 Dec 23	55.66000 -0.66	56.40	55.28	56.22	135,939
19 Dec 23	56.32000 +0.18	56.32	55.52	56.08	95,093
18 Dec 23	56.14000 -0.54	56.80	55.74	56.18	98,143
15 Dec 23	56.68000 -0.12	57.60	56.26	57.44	176,256
14 Dec 23	56.80000 +1.86	57.22	56.16	56.50	207,505
13 Dec 23	54.94000 -0.20	56.28	54.76	55.32	144,089
12 Dec 23	55.14000 -0.64	56.52	54.96	55.66	133,574
11 Dec 23	55.78000 -0.38	56.38	55.70	56.08	113,221
08 Dec 23	56.16000 +0.92	56.72	55.20	55.20	135,920
07 Dec 23	55.24000 -0.56	55.92	55.10	55.80	141,555
06 Dec 23	55.80000 +0.58	55.86	54.84	55.42	148,757
05 Dec 23	55.22000 +0.84	55.28	54.24	54.38	121,915
04 Dec 23	54.38000 +0.54	55.06	53.96	54.32	159,548
01 Dec 23	53.84000 +1.48	53.84	52.30	52.30	97,911
30 Nov 23	52.36000 -0.40	53.02	52.08	53.00	144,087
29 Nov 23	52.76000 +0.20	53.58	52.50	52.50	120,164
28 Nov 23	52.56000 +0.56	52.82	51.70	52.48	130,884
27 Nov 23	52.00000 +0.00	52.30	51.54	52.00	63,511
24 Nov 23	52.00000 +0.20	52.12	51.62	51.80	87,089
23 Nov 23	51.80000 -0.52	52.38	51.32	52.38	62,135
22 Nov 23	52.32000 +0.86	52.50	51.58	51.84	73,215
21 Nov 23	51.46000 -0.36	52.22	51.18	51.70	94,137
20 Nov 23	51.82000 -0.08	52.54	51.56	51.82	89,493
17 Nov 23	51.90000 +0.38	52.30	51.62	51.64	71,328
16 Nov 23	51.52000 -0.66	52.60	51.34	51.64	86,805
15 Nov 23	52.18000 +0.60	52.60	51.48	51.48	168,017
14 Nov 23	51.58000 +1.46	51.70	49.60	49.90	105,069
13 Nov 23	50.12000 -0.04	50.42	49.30	50.00	180,386
10 Nov 23	50.16000 +0.08	50.26	49.36	49.93	121,422
09 Nov 23	50.08000 +0.26	50.30	49.56	49.86	81,294
08 Nov 23	49.82000 +1.21	50.50	48.50	48.55	243,653
07 Nov 23	48.61000 -1.06	52.06	47.60	51.44	406,503
06 Nov 23	49.67000 -0.77	50.92	49.61	50.14	141,097
03 Nov 23	50.44000 +0.51	50.98	49.93	50.44	171,196
02 Nov 23	49.93000 +3.27	49.96	46.98	47.00	286,099
01 Nov 23	46.66000 -0.07	47.46	46.33	46.96	137,686
31 Oct 23	46.73000 +0.58	47.20	46.31	46.37	119,070
30 Oct 23	46.15000 +0.15	46.53	45.91	46.13	93,354
27 Oct 23	46.00000 +0.71	46.22	44.75	45.02	115,980
26 Oct 23	45.29000 -0.19	46.04	44.24	44.55	109,404
25 Oct 23	45.48000 -0.89	46.13	45.13	45.78	114,216
24 Oct 23	46.37000 +1.03	46.69	45.19	45.19	190,720
23 Oct 23	45.34000 +0.70	45.45	44.32	44.80	109,844
20 Oct 23	44.64000 -0.35	45.00	44.32	44.47	109,413
19 Oct 23	44.99000 -0.92	46.42	44.84	46.42	127,470
18 Oct 23	45.91000 -1.20	46.96	45.52	46.83	111,138
17 Oct 23	47.11000 +0.42	47.25	46.39	46.74	161,631
16 Oct 23	46.69000 -0.21	47.26	46.08	46.90	84,615
13 Oct 23	46.90000 -1.55	48.11	46.26	47.41	178,404
12 Oct 23	48.45000 -0.40	49.53	48.32	49.02	60,131
11 Oct 23	48.85000 +0.20	49.03	47.95	48.19	89,352
10 Oct 23	48.65000 +2.04	48.78	47.10	47.10	137,255
09 Oct 23	46.61000 -1.57	47.80	46.32	47.77	157,973
06 Oct 23	48.18000 -0.13	49.12	47.41	48.39	154,584
05 Oct 23	48.31000 +1.11	48.51	46.80	47.00	161,196
04 Oct 23	47.20000 +0.63	47.33	45.75	46.27	174,829
03 Oct 23	46.57000 -2.35	48.80	46.36	48.76	189,157
02 Oct 23	48.92000 -1.32	51.12	48.51	50.38	124,864
29 Sep 23	50.24000 +0.75	50.48	49.60	50.00	203,348
28 Sep 23	49.49000 +0.26	49.74	48.75	49.25	168,653
27 Sep 23	49.23000 +0.79	49.31	47.91	48.33	122,749
26 Sep 23	48.44000 -1.74	49.95	48.20	49.95	173,583
25 Sep 23	50.18000 -1.60	51.82	49.78	51.52	86,463
22 Sep 23	51.78000 -0.56	52.72	51.54	51.78	108,351
21 Sep 23	52.34000 -0.34	52.52	51.04	51.60	131,371
20 Sep 23	52.68000 +2.81	53.64	50.10	50.10	256,998
19 Sep 23	49.87000 -0.35	50.46	49.07	50.06	112,872
18 Sep 23	50.22000 -2.06	52.50	50.02	52.10	102,959
15 Sep 23	52.28000 +0.42	52.68	51.78	52.22	182,820
14 Sep 23	51.86000 +0.26	51.96	49.92	51.46	153,198
13 Sep 23	51.60000 -1.18	52.48	51.02	52.48	119,712
12 Sep 23	52.78000 +0.74	52.86	51.98	51.98	91,201
11 Sep 23	52.04000 +1.04	52.10	51.14	51.14	98,867
08 Sep 23	51.00000 +0.06	51.00	50.28	50.86	67,034
07 Sep 23	50.94000 +0.54	50.96	49.81	50.00	122,648
06 Sep 23	50.40000 -0.14	50.84	50.12	50.12	108,451
05 Sep 23	50.54000 -0.72	50.92	50.46	50.86	55,156
04 Sep 23	51.26000 +0.82	51.74	50.52	50.52	106,806
01 Sep 23	50.44000 +0.38	50.64	50.02	50.14	96,116
31 Aug 23	50.06000 +0.02	50.80	49.44	50.16	251,064
30 Aug 23	50.04000 +0.91	50.54	49.77	50.18	160,463
29 Aug 23	49.13000 +0.13	49.45	48.71	49.11	90,279
28 Aug 23	49.00000 +1.00	49.31	48.46	48.46	93,392
25 Aug 23	48.00000 -0.76	48.89	47.70	48.47	76,354
24 Aug 23	48.76000 -0.67	49.96	48.76	49.89	48,944
23 Aug 23	49.43000 -0.52	50.04	49.38	49.91	86,939
22 Aug 23	49.95000 +0.99	50.02	48.97	48.97	83,618
21 Aug 23	48.96000 +0.78	49.43	48.05	48.05	75,891
18 Aug 23	48.18000 -0.19	48.30	47.64	48.20	77,271
17 Aug 23	48.37000 -0.44	49.02	48.30	48.40	69,239
16 Aug 23	48.81000 -0.31	49.04	48.21	48.61	81,393
15 Aug 23	49.12000 -0.03	49.51	48.60	49.29	60,177
14 Aug 23	49.15000 -0.45	49.92	48.75	49.58	58,645
11 Aug 23	49.60000 -0.30	50.88	49.50	50.36	98,592
10 Aug 23	49.90000 +0.69	50.26	49.36	49.36	120,978
09 Aug 23	49.21000 +0.24	51.52	48.70	49.30	306,501
08 Aug 23	48.97000 +3.43	49.46	47.03	47.97	562,724
07 Aug 23	45.54000 -0.53	46.22	45.43	45.89	100,581
04 Aug 23	46.07000 +0.25	46.25	45.55	46.05	76,386
03 Aug 23	45.82000 -0.42	46.24	45.58	46.16	123,940
02 Aug 23	46.24000 -0.96	46.70	45.84	46.51	195,748
01 Aug 23	47.20000 -0.83	48.45	47.17	48.03	93,846
31 Jul 23	48.03000 +0.49	48.18	47.27	47.59	167,716
28 Jul 23	47.54000 -1.06	48.68	46.54	48.68	218,963
27 Jul 23	48.60000 +0.32	48.73	48.23	48.36	65,517
26 Jul 23	48.28000 +1.28	48.38	46.79	46.80	122,147
25 Jul 23	47.00000 +0.01	47.44	46.73	47.14	141,951
24 Jul 23	46.99000 -0.96	47.52	46.51	47.50	175,970
21 Jul 23	47.95000 -0.77	48.71	47.72	48.55	85,565
20 Jul 23	48.72000 -0.11	49.44	48.55	48.71	67,049
19 Jul 23	48.83000 +0.02	49.56	48.61	48.97	150,251
18 Jul 23	48.81000 +0.76	49.02	47.58	47.98	95,869
17 Jul 23	48.05000 -0.75	48.71	47.90	48.50	107,946
14 Jul 23	48.80000 -0.94	49.70	48.66	49.43	80,716
13 Jul 23	49.74000 -0.90	50.60	49.10	50.42	151,497
12 Jul 23	50.64000 +0.93	50.70	48.99	49.69	160,633
11 Jul 23	49.71000 +1.31	50.16	48.57	48.74	194,252
10 Jul 23	48.40000 +0.87	48.54	47.22	47.47	93,807
07 Jul 23	47.53000 +0.69	47.60	46.48	47.30	71,535
06 Jul 23	46.84000 -1.46	48.02	46.44	47.52	219,811
05 Jul 23	48.30000 -0.42	48.51	47.92	48.30	91,715
04 Jul 23	48.72000 -0.54	49.10	48.44	48.98	61,661
03 Jul 23	49.26000 +0.40	49.70	48.80	49.29	85,832
30 Jun 23	48.86000 -0.78	49.62	48.63	49.62	119,685
29 Jun 23	49.64000 +0.34	49.86	49.14	49.23	72,444
28 Jun 23	49.30000 +0.63	49.51	48.51	48.74	100,436
27 Jun 23	48.67000 +0.93	48.68	47.44	48.11	141,931
26 Jun 23	47.74000 +0.24	48.10	47.12	47.50	86,496
23 Jun 23	47.50000 -2.17	49.48	47.01	49.48	136,475
22 Jun 23	49.67000 +0.09	49.72	49.03	49.03	141,381
21 Jun 23	49.58000 +0.84	49.91	48.66	48.66	180,494
20 Jun 23	48.74000 -0.25	49.27	48.28	48.48	89,416
19 Jun 23	48.99000 +0.87	50.02	48.70	49.00	236,779
16 Jun 23	48.12000 -0.16	48.73	48.11	48.64	178,391
15 Jun 23	48.28000 +0.10	48.52	47.82	48.00	103,315
14 Jun 23	48.18000 +1.19	48.60	47.00	47.00	205,664
13 Jun 23	46.99000 +0.31	47.19	46.60	47.01	120,977
12 Jun 23	46.68000 +0.93	46.99	45.86	46.03	155,079
09 Jun 23	45.75000 -0.39	46.29	45.60	46.00	112,282
08 Jun 23	46.14000 -0.26	46.44	45.72	46.16	137,943
07 Jun 23	46.40000 +0.14	46.91	46.23	46.48	124,104
06 Jun 23	46.26000 -0.53	46.50	45.10	46.50	190,393
05 Jun 23	46.79000 -1.16	48.40	46.62	48.16	130,252
02 Jun 23	47.95000 +0.66	48.46	47.75	47.76	86,090
01 Jun 23	47.29000 -0.27	48.05	47.08	47.84	121,231
31 May 23	47.56000 +0.12	48.09	46.70	47.05	166,393
30 May 23	47.44000 -0.24	47.94	47.29	47.55	115,510
29 May 23	47.68000 -0.02	48.24	47.28	47.95	35,421
26 May 23	47.70000 +0.08	47.79	47.10	47.60	183,426
25 May 23	47.62000 -0.03	47.99	47.22	47.64	124,823
24 May 23	47.65000 -1.62	49.00	46.80	49.00	200,763
23 May 23	49.27000 -1.19	50.20	48.86	49.03	220,187
22 May 23	50.46000 +1.46	50.54	48.97	49.12	142,266
19 May 23	49.00000 -1.00	50.36	49.00	50.30	116,117
18 May 23	50.00000 +0.72	50.68	49.68	49.72	149,222
17 May 23	49.28000 +2.27	49.29	46.65	46.92	200,346
16 May 23	47.01000 +0.18	47.30	46.51	46.88	116,638
15 May 23	46.83000 +0.04	47.43	46.55	47.43	76,136
12 May 23	46.79000 +0.37	47.03	45.80	45.99	74,650
11 May 23	46.42000 -0.12	47.16	46.24	46.29	64,298
10 May 23	46.54000 +0.02	46.69	46.08	46.66	87,911
09 May 23	46.52000 -0.86	47.55	45.55	47.46	169,998
08 May 23	47.38000 +0.53	47.38	46.68	47.04	82,605
05 May 23	46.85000 +1.42	47.02	45.45	45.70	173,453
04 May 23	45.43000 -2.34	46.80	44.30	46.65	454,768
03 May 23	47.77000 +0.06	47.91	46.98	47.83	126,197
02 May 23	47.71000 -0.96	48.89	47.50	48.75	115,416
28 Apr 23	48.67000 +0.60	48.67	47.93	48.22	115,155
27 Apr 23	48.07000 +1.08	48.71	46.82	47.33	170,371
26 Apr 23	46.99000 -0.83	48.19	46.65	47.48	82,043
25 Apr 23	47.82000 -0.02	48.00	47.18	48.00	151,827
24 Apr 23	47.84000 +0.45	48.42	47.75	47.75	94,796
21 Apr 23	47.39000 +0.01	48.17	47.12	47.38	123,045
20 Apr 23	47.38000 +0.20	47.56	46.50	47.34	141,629
19 Apr 23	47.18000 +0.72	47.42	46.25	46.38	124,357
18 Apr 23	46.46000 -0.12	47.05	46.18	47.01	124,908
17 Apr 23	46.58000 +0.89	47.08	45.52	45.71	152,437
14 Apr 23	45.69000 -0.76	46.71	45.62	46.60	198,613
13 Apr 23	46.45000 -1.64	48.28	46.07	48.10	236,083
12 Apr 23	48.09000 +0.22	48.55	47.88	48.00	171,447
11 Apr 23	47.87000 -0.23	48.86	47.80	48.52	149,987
06 Apr 23	48.10000 +0.64	48.47	47.51	47.64	163,610
05 Apr 23	47.46000 +0.55	47.56	46.54	46.83	270,519
04 Apr 23	46.91000 -0.19	47.86	46.83	46.83	290,720
03 Apr 23	47.10000 +0.79	47.63	45.94	46.29	310,420
31 Mar 23	46.31000 +0.94	46.80	45.18	45.28	284,362
30 Mar 23	45.37000 +1.68	45.46	44.05	44.05	124,938
29 Mar 23	43.69000 +0.90	43.98	42.82	42.90	113,777
28 Mar 23	42.79000 +0.31	43.20	42.23	43.02	145,508
27 Mar 23	42.48000 +0.25	43.25	42.09	42.98	163,297
24 Mar 23	42.23000 -2.63	43.99	41.60	43.98	301,275
23 Mar 23	44.86000 -0.56	45.45	44.64	45.00	122,039
22 Mar 23	45.42000 -0.39	45.73	44.85	45.73	123,350
21 Mar 23	45.81000 +1.21	45.93	44.83	45.30	198,172
20 Mar 23	44.60000 -0.63	45.28	43.50	45.00	238,565
17 Mar 23	45.23000 -1.18	47.18	44.66	46.92	290,393
16 Mar 23	46.41000 +0.76	47.75	45.44	47.32	235,775
15 Mar 23	45.65000 -3.53	49.14	45.15	49.14	385,481
14 Mar 23	49.18000 -0.27	49.87	46.00	47.85	300,296
13 Mar 23	49.45000 -2.51	52.12	47.95	51.60	300,285
10 Mar 23	51.96000 +0.12	53.08	50.66	50.92	196,285
09 Mar 23	51.84000 -0.40	52.16	50.78	52.04	132,483
08 Mar 23	52.24000 +0.48	52.80	51.26	51.44	141,816
07 Mar 23	51.76000 +0.04	52.48	51.22	51.42	119,901
06 Mar 23	51.72000 +0.74	51.98	50.66	50.80	147,008
03 Mar 23	50.98000 +1.42	51.08	49.61	50.12	86,765
02 Mar 23	49.56000 -0.58	50.16	49.18	49.70	119,949
01 Mar 23	50.14000 -1.12	51.50	49.97	51.36	117,450
28 Feb 23	51.26000 +0.44	51.52	50.50	51.02	147,541
27 Feb 23	50.82000 +1.29	50.88	49.68	49.77	80,031
24 Feb 23	49.53000 -0.57	51.40	49.28	50.30	189,127
23 Feb 23	50.10000 +1.21	50.38	49.21	49.21	105,898
22 Feb 23	48.89000 +0.03	48.92	47.44	48.80	240,429
21 Feb 23	48.86000 -1.56	50.44	48.86	50.18	233,093
20 Feb 23	50.42000 -0.86	51.56	49.95	51.52	125,409
17 Feb 23	51.28000 +0.24	51.80	50.26	50.50	119,950
16 Feb 23	51.04000 -0.48	52.36	50.24	51.96	160,122
15 Feb 23	51.52000 +0.28	51.58	50.46	51.18	174,857
14 Feb 23	51.24000 -0.52	52.22	50.54	51.76	160,415
13 Feb 23	51.76000 +0.26	52.16	50.74	51.40	157,815
10 Feb 23	51.50000 -2.02	53.88	50.72	53.22	230,622
09 Feb 23	53.52000 +0.82	54.04	53.10	53.18	122,898
08 Feb 23	52.70000 -0.30	53.92	52.70	53.50	101,766
07 Feb 23	53.00000 +0.00	53.64	52.86	53.06	134,626
06 Feb 23	53.00000 -1.58	54.24	52.84	54.06	221,827
03 Feb 23	54.58000 +1.20	54.58	52.66	53.06	343,369
02 Feb 23	53.38000 +0.68	54.08	52.94	53.00	211,383
01 Feb 23	52.70000 +0.64	52.84	51.88	52.06	116,023
31 Jan 23	52.06000 +0.66	52.48	50.78	51.02	320,247
30 Jan 23	51.40000 -1.46	52.62	51.32	52.62	183,785
27 Jan 23	52.86000 -0.06	53.50	52.74	53.00	131,536
26 Jan 23	52.92000 +0.50	53.38	51.86	52.78	322,089
25 Jan 23	52.42000 +1.02	52.56	51.12	51.12	254,950
24 Jan 23	51.40000 +0.00	51.80	50.10	51.32	207,177
23 Jan 23	51.40000 +0.04	51.82	50.94	51.30	188,938
20 Jan 23	51.36000 +1.39	51.58	50.10	50.32	212,959
19 Jan 23	49.97000 -0.49	50.58	49.08	50.00	355,900
18 Jan 23	50.46000 +2.34	50.94	48.20	48.20	310,582
17 Jan 23	48.12000 +0.38	48.26	47.28	47.50	197,744
16 Jan 23	47.74000 +0.52	47.94	47.30	47.39	113,379
13 Jan 23	47.22000 +0.35	48.08	46.95	46.95	159,462
12 Jan 23	46.87000 -0.04	47.95	46.76	47.00	178,883
11 Jan 23	46.91000 +2.67	47.68	44.69	44.78	302,033
10 Jan 23	44.24000 -0.31	44.65	43.84	44.10	180,082
09 Jan 23	44.55000 +1.52	44.88	42.89	43.57	233,394
06 Jan 23	43.03000 -0.19	43.24	42.59	43.20	72,870
05 Jan 23	43.22000 +0.97	43.47	42.25	42.28	194,712
04 Jan 23	42.25000 +1.74	42.26	40.67	40.84	135,019
03 Jan 23	40.51000 +0.43	41.06	40.04	40.04	126,760
02 Jan 23	40.08000 +2.03	40.29	38.30	38.32	132,044
30 Dec 22	38.05000 -1.40	39.32	38.05	39.32	95,579
29 Dec 22	39.45000 +0.24	39.51	38.79	39.26	105,065
28 Dec 22	39.21000 -0.28	39.43	38.89	39.39	50,241
27 Dec 22	39.49000 -0.05	40.33	39.34	39.99	61,722
23 Dec 22	39.54000 +1.04	39.71	38.60	38.99	135,400
22 Dec 22	38.50000 -0.68	39.63	38.48	39.02	152,733
21 Dec 22	39.18000 +0.47	39.49	38.90	38.91	90,997
20 Dec 22	38.71000 -0.34	39.00	38.00	38.59	84,772
19 Dec 22	39.05000 +0.87	39.94	38.45	38.66	162,646
16 Dec 22	38.18000 -1.65	40.13	38.06	39.94	356,910
15 Dec 22	39.83000 -1.71	42.00	39.83	41.54	207,703
14 Dec 22	41.54000 -0.70	41.88	40.80	41.53	196,136
13 Dec 22	42.24000 +0.55	43.00	41.69	42.30	162,012
12 Dec 22	41.69000 -0.95	42.34	41.51	42.24	98,215
09 Dec 22	42.64000 +1.09	42.64	41.60	41.79	105,062
08 Dec 22	41.55000 +0.38	41.57	40.85	41.09	68,990
07 Dec 22	41.17000 -0.44	42.00	41.17	41.49	73,114
06 Dec 22	41.61000 -1.21	42.54	41.43	42.54	142,470
05 Dec 22	42.82000 -0.28	43.66	42.62	43.00	113,596
02 Dec 22	43.10000 +0.54	43.59	42.38	42.50	140,708
01 Dec 22	42.56000 +1.13	42.98	41.85	42.05	188,873
30 Nov 22	41.43000 +0.15	41.75	41.18	41.29	176,005
29 Nov 22	41.28000 +0.04	41.38	40.49	41.30	104,853
28 Nov 22	41.24000 -0.66	41.95	41.06	41.60	110,510
25 Nov 22	41.90000 -0.94	42.60	41.63	42.56	115,294
24 Nov 22	42.84000 +0.80	43.13	42.16	42.16	79,842
23 Nov 22	42.04000 -0.30	42.51	41.58	42.45	135,562
22 Nov 22	42.34000 -0.32	42.86	42.31	42.51	92,577
21 Nov 22	42.66000 -0.07	42.78	41.81	42.49	81,975
18 Nov 22	42.73000 -0.30	43.21	42.30	43.21	88,272
17 Nov 22	43.03000 +0.49	43.03	42.26	42.71	126,544
16 Nov 22	42.54000 -1.95	44.26	42.31	44.22	136,826
15 Nov 22	44.49000 +0.29	44.77	43.80	44.14	97,126
14 Nov 22	44.20000 -0.24	44.89	43.65	44.51	135,794
11 Nov 22	44.44000 +1.46	44.74	43.61	43.77	191,779
10 Nov 22	42.98000 +1.44	43.73	41.04	41.55	262,111
09 Nov 22	41.54000 -0.87	42.22	41.31	42.10	121,406
08 Nov 22	42.41000 +1.98	42.88	39.85	40.38	339,416
07 Nov 22	40.43000 +0.58	41.76	39.60	39.60	207,943
04 Nov 22	39.85000 +0.38	40.50	39.34	39.92	141,935
03 Nov 22	39.47000 +0.02	39.54	38.50	38.91	123,124
02 Nov 22	39.45000 +0.02	40.14	38.81	39.98	112,168
01 Nov 22	39.43000 +0.39	39.86	39.17	39.57	91,804
31 Oct 22	39.04000 +1.09	39.30	38.03	38.10	217,756
28 Oct 22	37.95000 -0.22	38.17	37.36	37.67	141,079
27 Oct 22	38.17000 +0.18	38.45	37.51	38.00	135,415
26 Oct 22	37.99000 +1.04	38.06	36.67	36.83	154,070
25 Oct 22	36.95000 +0.06	37.31	36.21	36.87	120,376
24 Oct 22	36.89000 +0.69	37.48	36.36	36.75	181,206
21 Oct 22	36.20000 -1.18	37.10	35.72	37.01	200,661
20 Oct 22	37.38000 +0.21	37.47	36.16	36.89	132,825
19 Oct 22	37.17000 -0.03	37.69	36.80	37.34	189,236
18 Oct 22	37.20000 -0.46	38.63	37.08	38.20	198,174
17 Oct 22	37.66000 +0.34	37.87	37.00	37.36	306,289
14 Oct 22	37.32000 -0.10	38.47	37.30	38.33	254,749
13 Oct 22	37.42000 +0.92	38.09	36.13	36.35	154,130
12 Oct 22	36.50000 -0.85	37.43	35.56	36.87	276,638
11 Oct 22	37.35000 -0.15	37.80	36.79	37.08	134,786
10 Oct 22	37.50000 -0.61	37.80	35.85	36.78	187,640
07 Oct 22	38.11000 -0.11	39.18	37.78	38.10	187,009
06 Oct 22	38.22000 +0.26	38.81	37.79	38.38	170,186
05 Oct 22	37.96000 -0.84	38.73	37.73	38.60	128,496
04 Oct 22	38.80000 +1.52	38.88	37.89	37.98	114,813
03 Oct 22	37.28000 +0.09	37.48	35.94	36.48	111,855
30 Sep 22	37.19000 +0.23	38.59	36.64	37.16	326,924
29 Sep 22	36.96000 -1.44	38.31	36.50	38.31	173,743
28 Sep 22	38.40000 -0.29	38.55	36.76	38.16	192,683
27 Sep 22	38.69000 -0.46	39.79	38.69	39.62	168,590
26 Sep 22	39.15000 -0.06	39.86	38.62	38.73	180,208
23 Sep 22	39.21000 -2.37	41.85	38.87	41.58	265,148
22 Sep 22	41.58000 -1.70	42.46	41.45	42.25	141,421
21 Sep 22	43.28000 -1.27	44.30	42.96	44.00	84,766
20 Sep 22	44.55000 +0.80	46.43	44.40	45.66	199,570
19 Sep 22	43.75000 +0.63	43.88	42.63	42.94	73,592
16 Sep 22	43.12000 -1.66	44.33	43.05	44.23	249,828
15 Sep 22	44.78000 +0.45	45.11	44.09	44.28	105,922
14 Sep 22	44.33000 -0.97	45.29	44.25	44.83	162,554
13 Sep 22	45.30000 +0.00	45.94	44.88	45.33	180,913
12 Sep 22	45.30000 +1.09	45.43	44.20	44.56	168,506
09 Sep 22	44.21000 +1.73	44.21	42.68	42.74	269,875
08 Sep 22	42.48000 +0.14	43.31	42.04	43.09	122,835
07 Sep 22	42.34000 +0.21	42.52	41.67	41.68	120,384
06 Sep 22	42.13000 +0.44	42.69	41.25	41.68	102,781
05 Sep 22	41.69000 -1.05	41.69	40.53	41.00	112,282
02 Sep 22	42.74000 +1.26	42.74	41.28	41.92	165,388
01 Sep 22	41.48000 -1.64	42.50	40.73	42.46	228,011
31 Aug 22	43.12000 +0.06	43.65	42.71	43.46	139,095
30 Aug 22	43.06000 +0.25	43.86	42.62	43.13	106,206
29 Aug 22	42.81000 -0.52	43.16	42.26	42.65	107,052
26 Aug 22	43.33000 -1.17	44.85	43.01	44.77	168,083
25 Aug 22	44.50000 -0.15	45.25	44.33	45.02	82,793
24 Aug 22	44.65000 -0.68	45.29	44.30	44.84	75,966
23 Aug 22	45.33000 +0.77	45.68	44.16	44.50	101,545
22 Aug 22	44.56000 -1.58	45.84	44.29	45.84	136,279
19 Aug 22	46.14000 -1.40	47.31	46.08	47.12	122,365
18 Aug 22	47.54000 -0.67	48.30	47.37	48.14	108,923
17 Aug 22	48.21000 -0.90	49.21	48.11	49.09	98,935
16 Aug 22	49.11000 +0.30	50.10	48.97	48.98	121,858
15 Aug 22	48.81000 +0.34	48.88	47.89	48.57	142,730
12 Aug 22	48.47000 +0.15	49.01	48.30	48.40	99,867
11 Aug 22	48.32000 -0.14	49.45	48.32	49.10	179,831
10 Aug 22	48.46000 +0.70	49.32	47.18	47.74	214,854
09 Aug 22	47.76000 +0.93	49.72	46.46	48.20	327,392
08 Aug 22	46.83000 -0.38	47.72	46.22	47.46	181,906
05 Aug 22	47.21000 +0.74	47.40	46.49	46.57	117,644
04 Aug 22	46.47000 +0.65	46.86	45.85	45.90	212,990
03 Aug 22	45.82000 +1.63	46.06	44.12	44.32	135,152
02 Aug 22	44.19000 +0.55	44.59	43.34	43.45	121,493
01 Aug 22	43.64000 -0.85	44.51	43.51	44.46	97,836
29 Jul 22	44.49000 +1.07	45.49	43.70	43.70	203,754
28 Jul 22	43.42000 +0.15	44.07	43.00	43.45	146,046
27 Jul 22	43.27000 -0.51	44.07	42.87	43.78	204,495
26 Jul 22	43.78000 +1.06	44.42	42.51	42.51	273,829
25 Jul 22	42.72000 -0.61	43.52	42.68	43.05	128,848
22 Jul 22	43.33000 +0.02	44.55	43.07	43.07	110,411
21 Jul 22	43.31000 +0.05	44.05	42.56	43.60	154,729
20 Jul 22	43.26000 +0.12	44.84	42.88	43.20	225,335
19 Jul 22	43.14000 +1.83	43.67	40.68	41.00	332,262
18 Jul 22	41.31000 -0.05	42.16	41.00	41.01	101,899
15 Jul 22	41.36000 +0.55	42.81	40.53	40.56	265,867
14 Jul 22	40.81000 +1.19	41.01	39.29	39.29	275,027
13 Jul 22	39.62000 -0.04	41.31	39.32	40.05	380,579
12 Jul 22	39.66000 -0.07	39.66	38.46	39.37	218,444
11 Jul 22	39.73000 -0.71	40.67	38.85	39.16	168,340
08 Jul 22	40.44000 +1.59	40.71	38.60	38.66	242,297
07 Jul 22	38.85000 +0.95	39.53	38.30	38.30	272,419
06 Jul 22	37.90000 -1.26	39.68	37.62	39.57	444,786
05 Jul 22	39.16000 -3.24	42.94	39.04	42.19	296,829
04 Jul 22	42.40000 +0.62	43.24	42.07	42.07	124,608
01 Jul 22	41.78000 +0.28	42.22	40.46	40.83	223,840
30 Jun 22	41.50000 -1.90	43.45	40.50	43.40	357,224
29 Jun 22	43.40000 -3.28	46.12	42.88	46.08	416,950
28 Jun 22	46.68000 +0.64	47.61	46.45	46.53	142,879
27 Jun 22	46.04000 +0.32	47.15	45.74	46.07	172,532
24 Jun 22	45.72000 -0.83	46.98	45.51	46.86	149,395
23 Jun 22	46.55000 -1.40	47.81	46.55	47.75	151,678
22 Jun 22	47.95000 -1.95	49.50	47.38	49.29	206,110
21 Jun 22	49.90000 -0.40	51.36	49.65	50.52	129,950
20 Jun 22	50.30000 +1.40	50.34	48.51	49.00	143,616
17 Jun 22	48.90000 +0.45	49.42	47.61	48.46	269,899
16 Jun 22	48.45000 -0.20	49.61	48.39	48.48	163,825
15 Jun 22	48.65000 +1.85	48.77	46.60	46.60	211,090
14 Jun 22	46.80000 -2.96	50.24	46.25	49.81	319,284
13 Jun 22	49.76000 -1.54	51.16	49.70	49.87	252,010
10 Jun 22	51.30000 -0.68	51.94	50.92	51.50	152,434
09 Jun 22	51.98000 +0.18	52.20	51.14	51.52	144,974
08 Jun 22	51.80000 -0.94	53.00	51.62	52.78	175,501
07 Jun 22	52.74000 -0.24	53.00	52.20	52.70	110,305
06 Jun 22	52.98000 +0.84	53.04	52.12	52.52	85,747
03 Jun 22	52.14000 -0.02	52.84	51.88	52.62	48,552
02 Jun 22	52.16000 +0.32	52.50	51.60	51.96	88,176
01 Jun 22	51.84000 -0.86	54.20	51.64	53.32	134,995
31 May 22	52.70000 +0.12	53.06	51.70	52.28	154,917
30 May 22	52.58000 +0.10	53.94	52.42	52.94	124,427
27 May 22	52.48000 +0.92	52.66	51.32	51.32	151,386
26 May 22	51.56000 +1.14	51.94	50.42	50.76	250,912
25 May 22	50.42000 +1.23	50.60	49.04	49.37	104,350
24 May 22	49.19000 -1.61	50.60	49.09	50.50	99,936
23 May 22	50.80000 +0.60	51.38	50.46	50.60	158,811
20 May 22	50.20000 +0.10	50.78	48.99	50.28	131,185
19 May 22	50.10000 -0.88	50.52	49.61	50.20	163,927
18 May 22	50.98000 +0.72	51.06	49.65	50.56	157,927
17 May 22	50.26000 +1.24	50.94	49.47	49.48	112,414
16 May 22	49.02000 -0.07	49.88	48.48	48.92	94,967
13 May 22	49.09000 +0.82	49.23	48.31	49.10	264,340
12 May 22	48.27000 +1.11	49.16	45.59	46.00	339,334
11 May 22	47.16000 -1.80	50.48	46.53	48.79	382,826
10 May 22	48.96000 -1.98	50.74	47.12	48.80	612,612
09 May 22	50.94000 -0.08	51.64	50.28	50.68	255,805
06 May 22	51.02000 -0.26	51.56	50.66	51.40	294,505
05 May 22	51.28000 -0.20	53.40	51.04	52.30	233,748
04 May 22	51.48000 -0.18	52.06	51.14	52.00	125,011
03 May 22	51.66000 +0.20	52.54	51.30	51.98	116,724
02 May 22	51.46000 +0.10	52.18	50.16	50.94	125,486
29 Apr 22	51.36000 -1.18	53.34	50.82	53.22	291,889
28 Apr 22	52.54000 +0.72	52.74	51.82	52.30	160,063
27 Apr 22	51.82000 -0.16	52.14	50.76	51.80	167,782
26 Apr 22	51.98000 +0.06	53.22	51.82	52.38	170,146
25 Apr 22	51.92000 -1.26	52.90	51.60	52.48	132,948
22 Apr 22	53.18000 -0.96	53.96	52.18	53.00	174,755
21 Apr 22	54.14000 +1.14	55.12	53.18	53.18	254,717
20 Apr 22	53.00000 +0.70	53.20	51.82	52.28	192,697
19 Apr 22	52.30000 -0.28	52.98	51.70	52.54	199,085
14 Apr 22	52.58000 +1.58	53.54	51.22	51.22	358,814
13 Apr 22	51.00000 -0.14	51.18	50.18	50.46	137,037
12 Apr 22	51.14000 -0.22	51.76	50.04	50.30	171,065
11 Apr 22	51.36000 +1.47	51.62	48.89	49.70	235,639
08 Apr 22	49.89000 +1.69	50.18	49.10	49.73	363,844
07 Apr 22	48.20000 +0.21	49.06	47.49	48.20	287,751
06 Apr 22	47.99000 -0.34	49.42	47.14	49.42	391,047
05 Apr 22	48.33000 -0.90	49.20	48.02	49.13	206,310
04 Apr 22	49.23000 -0.05	49.82	47.92	49.42	217,366
01 Apr 22	49.28000 -1.22	50.54	49.05	50.52	270,783
31 Mar 22	50.50000 -0.88	51.94	50.26	51.70	376,492
30 Mar 22	51.38000 -1.16	52.94	51.00	52.50	247,653
29 Mar 22	52.54000 +2.08	52.98	51.30	51.30	365,755
28 Mar 22	50.46000 +0.24	51.78	50.44	50.46	522,471
25 Mar 22	50.22000 +0.02	51.20	50.14	50.44	251,030
24 Mar 22	50.20000 -0.30	51.56	49.65	51.08	232,875
23 Mar 22	50.50000 -0.82	52.00	50.30	51.44	256,557
22 Mar 22	51.32000 +0.64	51.92	50.86	51.12	298,781
21 Mar 22	50.68000 -1.78	53.20	50.62	52.38	253,840
18 Mar 22	52.46000 +2.06	52.80	51.08	51.28	478,294
17 Mar 22	50.40000 -2.00	52.40	50.18	51.96	424,334
16 Mar 22	52.40000 +0.46	53.72	51.78	52.88	418,988
15 Mar 22	51.94000 -1.56	52.34	47.56	49.99	830,401
14 Mar 22	53.50000 +0.92	55.02	52.58	53.88	266,812
11 Mar 22	52.58000 +1.30	54.40	51.12	51.92	361,992
10 Mar 22	51.28000 -0.94	52.46	50.30	52.46	239,671
09 Mar 22	52.22000 +4.35	53.16	49.98	50.56	464,647
08 Mar 22	47.87000 +1.39	49.70	45.10	45.50	428,521
07 Mar 22	46.48000 -3.88	48.48	44.88	48.22	624,786
04 Mar 22	50.36000 -5.42	54.88	50.00	54.88	674,823
03 Mar 22	55.78000 -2.28	58.54	55.30	58.22	272,568
02 Mar 22	58.06000 +2.00	58.62	54.12	55.62	451,320
01 Mar 22	56.06000 -4.78	61.88	56.06	60.98	334,584
28 Feb 22	60.84000 -1.64	61.16	59.16	59.80	410,693
25 Feb 22	62.48000 +3.08	63.04	58.88	60.04	358,998
24 Feb 22	59.40000 -3.50	61.28	58.30	58.90	378,907
23 Feb 22	62.90000 -1.76	64.74	62.42	64.10	246,508
22 Feb 22	64.66000 -0.34	65.34	62.44	62.52	338,289
21 Feb 22	65.00000 -1.06	67.16	64.46	66.30	243,263
18 Feb 22	66.06000 -1.56	68.40	65.82	67.30	220,489
17 Feb 22	67.62000 +0.16	68.28	66.62	67.78	222,257
16 Feb 22	67.46000 +2.72	67.64	66.28	66.50	351,903
15 Feb 22	64.74000 +2.48	65.06	61.32	61.76	264,404
14 Feb 22	62.26000 -2.02	62.40	60.36	61.80	281,922
11 Feb 22	64.28000 -0.42	64.70	63.72	63.96	126,366
10 Feb 22	64.70000 +0.52	65.92	64.08	64.08	303,148
09 Feb 22	64.18000 +1.96	64.62	62.80	62.88	285,666
08 Feb 22	62.22000 +1.84	62.46	60.12	60.36	196,865
07 Feb 22	60.38000 -0.36	62.34	60.18	61.90	134,814
04 Feb 22	60.74000 -0.34	61.74	59.82	61.46	135,242
03 Feb 22	61.08000 +0.06	61.32	60.56	60.96	102,980
02 Feb 22	61.02000 -0.78	62.20	60.84	61.92	115,542
01 Feb 22	61.80000 +1.94	61.94	60.10	60.44	190,092
31 Jan 22	59.86000 +0.36	60.10	59.02	60.00	192,975
28 Jan 22	59.50000 -1.50	60.76	58.72	60.70	191,713
27 Jan 22	61.00000 -0.68	61.98	60.50	60.80	141,253
26 Jan 22	61.68000 +0.44	63.22	61.60	61.68	118,448
25 Jan 22	61.24000 +1.16	61.64	59.42	60.30	223,087
24 Jan 22	60.08000 -2.94	63.02	59.54	62.56	346,441
21 Jan 22	63.02000 -0.68	63.64	62.12	62.82	346,884
20 Jan 22	63.70000 +0.34	64.28	62.54	63.28	196,364
19 Jan 22	63.36000 -0.72	65.04	62.68	63.78	247,696
18 Jan 22	64.08000 +0.10	64.48	62.88	63.82	176,642
17 Jan 22	63.98000 -0.34	65.38	63.92	64.42	161,600
14 Jan 22	64.32000 +0.62	64.82	63.00	63.22	209,410
13 Jan 22	63.70000 +1.20	63.84	61.68	62.34	265,886
12 Jan 22	62.50000 -0.40	63.62	62.22	63.36	113,185
11 Jan 22	62.90000 +0.14	63.56	62.32	63.48	115,770
10 Jan 22	62.76000 +0.46	64.32	62.48	62.62	223,288
07 Jan 22	62.30000 -1.00	63.46	62.10	63.24	157,022
06 Jan 22	63.30000 -0.10	64.06	62.00	62.46	113,975
05 Jan 22	63.40000 -0.34	64.70	63.30	64.02	178,936
04 Jan 22	63.74000 +2.02	64.48	62.00	62.00	272,521
03 Jan 22	61.72000 +2.54	62.46	60.88	60.90	270,621
30 Dec 21	59.18000 -0.70	60.02	59.16	59.80	67,082
29 Dec 21	59.88000 -0.30	60.48	59.58	60.02	87,618
28 Dec 21	60.18000 +0.10	60.64	59.64	59.94	55,333
27 Dec 21	60.08000 +0.42	60.10	59.24	59.36	78,297
23 Dec 21	59.66000 +0.34	60.82	58.80	59.50	140,668
22 Dec 21	59.32000 +1.52	59.36	57.46	57.86	236,118
21 Dec 21	57.80000 +1.32	57.84	56.50	57.12	138,965
20 Dec 21	56.48000 -0.64	56.76	54.54	54.88	137,999
17 Dec 21	57.12000 +1.16	57.18	55.80	56.06	216,508
16 Dec 21	55.96000 +1.02	56.98	55.62	55.70	187,041
15 Dec 21	54.94000 -1.02	56.38	54.48	56.10	166,171
14 Dec 21	55.96000 +0.46	56.74	55.30	55.62	210,092
13 Dec 21	55.50000 -0.96	56.84	55.24	56.42	257,325
10 Dec 21	56.46000 -0.48	57.20	56.06	56.72	172,462
09 Dec 21	56.94000 -0.80	58.02	56.40	58.02	227,787
08 Dec 21	57.74000 -0.06	58.92	55.22	57.20	328,203
07 Dec 21	57.80000 +0.50	58.72	57.02	58.26	264,252
06 Dec 21	57.30000 +2.02	57.50	55.50	55.98	272,202
03 Dec 21	55.28000 -1.40	57.64	55.04	57.34	319,800
02 Dec 21	56.68000 -0.64	57.26	55.50	55.70	272,490
01 Dec 21	57.32000 +2.20	58.36	54.64	55.26	425,867
30 Nov 21	55.12000 +0.38	56.56	53.16	53.80	437,622
29 Nov 21	54.74000 +0.94	56.28	54.08	54.08	480,484
26 Nov 21	53.80000 -6.96	57.00	53.20	56.50	948,344
25 Nov 21	60.76000 +1.40	60.78	59.06	59.30	237,953
24 Nov 21	59.36000 +0.16	59.82	58.18	59.40	270,154
23 Nov 21	59.20000 +0.02	59.66	58.38	58.60	248,475
22 Nov 21	59.18000 -0.32	61.28	58.92	59.52	384,504
19 Nov 21	59.50000 -2.84	62.14	58.64	62.00	772,161
18 Nov 21	62.34000 -0.50	63.06	61.82	62.64	388,509
17 Nov 21	62.84000 -1.10	63.74	62.62	63.74	201,049
16 Nov 21	63.94000 -1.12	65.08	63.46	65.00	226,851
15 Nov 21	65.06000 +0.56	65.82	63.14	63.52	259,176
12 Nov 21	64.50000 -0.84	65.78	63.74	64.86	192,891
11 Nov 21	65.34000 -2.96	68.32	65.20	68.00	363,736
10 Nov 21	68.30000 +0.92	69.26	67.06	67.20	280,661
09 Nov 21	67.38000 +0.42	69.90	66.78	68.66	421,765
08 Nov 21	66.96000 -0.44	67.50	65.86	66.66	302,367
05 Nov 21	67.40000 +1.44	69.80	64.98	65.66	337,798
04 Nov 21	65.96000 +2.18	66.10	63.54	64.20	257,303
03 Nov 21	63.78000 -0.32	64.64	63.08	63.96	128,143
02 Nov 21	64.10000 +0.60	64.80	62.44	63.42	231,305
01 Nov 21	63.50000 +1.80	63.80	62.02	62.02	254,648
29 Oct 21	61.70000 -0.04	62.78	61.20	61.38	136,779
28 Oct 21	61.74000 +1.04	62.02	60.00	60.42	219,390
27 Oct 21	60.70000 -0.92	61.72	60.48	61.48	189,869
26 Oct 21	61.62000 +0.84	62.98	60.48	60.80	149,765
25 Oct 21	60.78000 +0.04	61.94	60.40	61.22	176,463
22 Oct 21	60.74000 -0.66	61.56	60.08	61.46	172,092
21 Oct 21	61.40000 -1.14	62.10	60.30	62.10	246,459
20 Oct 21	62.54000 -0.50	63.58	61.92	63.04	197,665
19 Oct 21	63.04000 +0.80	63.52	62.16	62.38	149,738
18 Oct 21	62.24000 -0.64	62.82	61.46	62.80	129,302
15 Oct 21	62.88000 +1.50	63.58	61.58	61.78	293,609
14 Oct 21	61.38000 -0.58	62.76	61.08	62.74	147,773
13 Oct 21	61.96000 -0.02	62.90	61.36	62.06	232,186
12 Oct 21	61.98000 +0.46	62.36	60.74	60.98	222,584
11 Oct 21	61.52000 +2.28	61.64	59.12	59.36	279,960
08 Oct 21	59.24000 -0.06	60.00	58.80	59.40	147,922
07 Oct 21	59.30000 -0.68	60.58	59.00	60.40	191,134
06 Oct 21	59.98000 +0.02	60.76	58.92	59.92	189,088
05 Oct 21	59.96000 -1.00	61.04	58.96	60.40	164,441
04 Oct 21	60.96000 -0.14	62.00	60.60	60.78	183,059
01 Oct 21	61.10000 +0.98	61.66	58.80	59.28	216,556
30 Sep 21	60.12000 -1.14	62.16	59.36	61.58	338,338
29 Sep 21	61.26000 +0.12	62.00	60.80	61.30	139,845
28 Sep 21	61.14000 -0.42	62.28	61.06	61.86	396,651
27 Sep 21	61.56000 +2.46	61.94	59.80	59.84	372,389
24 Sep 21	59.10000 +0.88	59.50	57.80	58.28	147,414
23 Sep 21	58.22000 -0.52	59.42	58.12	58.90	144,062
22 Sep 21	58.74000 +0.92	59.36	57.76	57.76	213,060
21 Sep 21	57.82000 +1.76	58.00	56.14	56.64	279,390
20 Sep 21	56.06000 +2.16	57.54	52.32	52.80	371,818
17 Sep 21	53.90000 +0.94	55.14	53.38	53.48	821,708
16 Sep 21	52.96000 +1.08	53.14	51.76	52.00	149,349
15 Sep 21	51.88000 -1.32	53.32	51.42	53.14	190,210
14 Sep 21	53.20000 -0.82	54.58	53.04	53.64	105,911
13 Sep 21	54.02000 +1.32	54.12	52.82	53.10	164,497
10 Sep 21	52.70000 -1.04	53.82	52.44	53.82	387,325
09 Sep 21	53.74000 -0.80	54.26	53.06	54.26	113,553
08 Sep 21	54.54000 +1.20	55.20	52.50	53.06	182,391
07 Sep 21	53.34000 -0.50	54.10	53.20	53.84	83,066
06 Sep 21	53.84000 +0.22	54.20	53.58	53.78	99,557
03 Sep 21	53.62000 -1.18	55.88	53.38	54.96	150,360
02 Sep 21	54.80000 -0.64	55.76	54.58	55.30	100,737
01 Sep 21	55.44000 +0.78	56.08	54.88	54.88	189,601
31 Aug 21	54.66000 -0.64	55.40	54.12	55.26	119,649
30 Aug 21	55.30000 -0.82	56.68	55.24	56.18	77,645
27 Aug 21	56.12000 +1.02	56.26	55.02	55.02	162,406
26 Aug 21	55.10000 -0.72	55.62	54.68	55.30	88,073
25 Aug 21	55.82000 -0.22	56.88	55.68	56.00	90,878
24 Aug 21	56.04000 +1.76	56.14	54.58	54.62	167,816
23 Aug 21	54.28000 +0.80	54.38	53.10	53.60	141,221
20 Aug 21	53.48000 -1.26	54.82	53.08	54.82	86,367
19 Aug 21	54.74000 -0.54	55.30	53.86	54.10	108,723
18 Aug 21	55.28000 +1.06	55.52	54.00	54.18	100,770
17 Aug 21	54.22000 -1.20	55.02	53.88	55.02	107,497
16 Aug 21	55.42000 -0.40	56.36	54.96	55.32	96,403
13 Aug 21	55.82000 +0.10	56.06	55.38	55.70	91,393
12 Aug 21	55.72000 -0.22	56.76	55.72	56.02	101,237
11 Aug 21	55.94000 +0.28	56.18	55.06	55.68	86,462
10 Aug 21	55.66000 +0.00	55.88	55.24	55.58	93,895
09 Aug 21	55.66000 -0.78	56.28	55.26	56.22	116,195
06 Aug 21	56.44000 -0.24	57.02	55.54	56.88	189,823
05 Aug 21	56.68000 +1.98	56.88	54.24	54.52	272,289
04 Aug 21	54.70000 -0.60	57.06	53.96	56.42	200,044
03 Aug 21	55.30000 -0.56	58.00	53.52	56.32	309,633
02 Aug 21	55.86000 +0.36	56.34	55.34	55.76	173,958
30 Jul 21	55.50000 -1.22	56.44	54.36	56.16	238,400
29 Jul 21	56.72000 +0.42	57.68	55.90	56.16	171,829
28 Jul 21	56.30000 +1.52	56.96	54.68	54.80	175,723
27 Jul 21	54.78000 -0.22	55.32	54.12	54.74	130,588
26 Jul 21	55.00000 +0.34	55.10	53.40	53.96	199,622
23 Jul 21	54.66000 +0.12	55.58	54.56	54.60	151,641
22 Jul 21	54.54000 +1.04	55.06	53.72	53.92	265,138
21 Jul 21	53.50000 +1.08	54.50	52.68	52.84	187,370
20 Jul 21	52.42000 +0.72	53.48	51.80	52.82	233,818
19 Jul 21	51.70000 -2.60	53.98	51.04	53.96	373,325
16 Jul 21	54.30000 +0.46	55.24	53.90	54.30	192,840
15 Jul 21	53.84000 -1.66	55.32	53.40	55.32	310,170
14 Jul 21	55.50000 -0.88	56.28	54.40	56.28	317,188
13 Jul 21	56.38000 -1.16	57.70	55.86	57.68	357,068
12 Jul 21	57.54000 -1.02	58.62	56.94	58.60	316,044
09 Jul 21	58.56000 -0.04	59.60	58.30	58.36	166,679
08 Jul 21	58.60000 -1.18	59.50	57.58	59.32	249,214
07 Jul 21	59.78000 -0.44	61.10	59.56	60.34	222,224
06 Jul 21	60.22000 -0.12	60.70	59.58	60.30	201,439
05 Jul 21	60.34000 +1.26	60.92	59.10	59.32	293,657
02 Jul 21	59.08000 +0.36	59.20	58.40	58.94	199,189
01 Jul 21	58.72000 +1.26	60.42	58.16	59.40	286,394
30 Jun 21	57.46000 -1.36	58.00	56.68	58.00	412,142
29 Jun 21	58.82000 -0.36	59.18	57.92	59.00	369,662
28 Jun 21	59.18000 -2.92	61.76	58.80	61.76	479,145
25 Jun 21	62.10000 +0.08	62.96	61.20	62.00	181,764
24 Jun 21	62.02000 +0.68	62.70	60.88	61.74	250,467
23 Jun 21	61.34000 +0.20	61.64	60.72	61.28	149,562
22 Jun 21	61.14000 -1.64	62.82	60.82	62.80	346,724
21 Jun 21	62.78000 +0.04	63.24	61.42	62.24	149,144
18 Jun 21	62.74000 -0.62	64.12	62.36	63.10	239,114
17 Jun 21	63.36000 +0.48	64.56	62.86	62.88	171,543
16 Jun 21	62.88000 +0.14	63.50	61.90	62.76	155,359
15 Jun 21	62.74000 -0.88	64.76	62.28	64.20	271,338
14 Jun 21	63.62000 +0.88	64.24	61.92	62.80	321,301
11 Jun 21	62.74000 +0.56	63.00	61.60	62.34	259,957
10 Jun 21	62.18000 +0.20	62.42	60.52	62.10	384,206
09 Jun 21	61.98000 +3.52	62.42	58.46	58.90	592,423
08 Jun 21	58.46000 -0.30	59.46	58.16	58.90	217,600
07 Jun 21	58.76000 +0.74	58.92	57.34	58.50	161,723
04 Jun 21	58.02000 -0.28	58.42	57.58	58.30	163,231
03 Jun 21	58.30000 -1.08	59.32	57.92	59.32	225,308
02 Jun 21	59.38000 -0.10	59.88	59.02	59.64	175,735
01 Jun 21	59.48000 +1.38	59.82	58.24	59.02	342,337
31 May 21	58.10000 +0.96	58.58	57.56	58.00	159,019
28 May 21	57.14000 -0.04	57.90	56.72	57.62	161,213
27 May 21	57.18000 +0.40	57.86	56.58	56.78	226,333
26 May 21	56.78000 -0.46	57.80	56.40	57.64	180,871
25 May 21	57.24000 +0.68	58.26	57.06	57.14	203,937
21 May 21	56.56000 -0.28	57.60	56.34	57.00	150,801
20 May 21	56.84000 -0.80	58.00	56.20	57.94	236,707
19 May 21	57.64000 -0.86	58.00	56.66	58.00	231,492
18 May 21	58.50000 -0.26	59.32	58.20	59.30	235,220
17 May 21	58.76000 -1.28	60.62	58.22	60.28	307,429
14 May 21	60.04000 +1.00	60.16	58.60	59.50	203,508
13 May 21	59.04000 -0.18	59.64	57.72	58.52	246,994
12 May 21	59.22000 +0.46	60.50	58.64	59.00	230,520
11 May 21	58.76000 -0.18	61.50	58.14	58.50	462,533
10 May 21	58.94000 +0.04	59.72	57.72	58.92	276,590
07 May 21	58.90000 +1.10	58.90	57.84	58.28	196,225
06 May 21	57.80000 +0.24	58.18	57.24	57.80	223,986
05 May 21	57.56000 +1.34	57.80	56.74	57.02	226,869
04 May 21	56.22000 -0.92	58.40	55.98	57.50	404,291
03 May 21	57.14000 +1.92	57.22	55.18	55.64	254,486
30 Apr 21	55.22000 -0.32	56.08	54.68	55.40	239,652
29 Apr 21	55.54000 +1.90	55.70	53.82	53.90	398,296
28 Apr 21	53.64000 +0.84	54.28	52.88	53.16	272,145
27 Apr 21	52.80000 -0.02	53.00	51.80	52.94	182,403
26 Apr 21	52.82000 +1.72	53.28	51.00	51.30	262,896
23 Apr 21	51.10000 -0.50	51.94	50.78	51.20	155,371
22 Apr 21	51.60000 +1.10	51.62	49.83	50.76	309,408
21 Apr 21	50.50000 +0.87	50.80	49.05	49.88	226,703
20 Apr 21	49.63000 -2.39	52.08	49.61	52.02	409,120
19 Apr 21	52.02000 +0.88	52.64	51.00	51.32	239,083
16 Apr 21	51.14000 -0.40	51.78	50.80	51.50	360,057
15 Apr 21	51.54000 -0.90	52.80	51.44	52.78	182,621
14 Apr 21	52.44000 -0.08	53.10	52.06	52.98	126,626
13 Apr 21	52.52000 -0.38	53.14	52.04	52.88	179,063
12 Apr 21	52.90000 -0.56	53.66	52.24	53.66	157,862
09 Apr 21	53.46000 -0.62	54.40	53.42	54.20	212,717
08 Apr 21	54.08000 -0.58	54.66	53.46	54.38	175,602
07 Apr 21	54.66000 +0.40	55.04	54.16	54.28	250,192
06 Apr 21	54.26000 +1.30	54.46	53.20	53.50	247,193
01 Apr 21	52.96000 +1.11	53.26	51.90	52.10	181,547
31 Mar 21	51.85000 +0.05	52.70	51.25	51.60	372,614
30 Mar 21	51.80000 +0.90	52.50	50.95	51.10	241,049
29 Mar 21	50.90000 -0.10	51.50	50.35	51.15	227,633
26 Mar 21	51.00000 +0.55	52.05	50.55	50.80	276,588
25 Mar 21	50.45000 +0.15	50.50	48.50	50.20	239,654
24 Mar 21	50.30000 +1.20	50.80	48.06	49.10	275,476
23 Mar 21	49.10000 -0.64	49.50	48.14	49.50	372,652
22 Mar 21	49.74000 -2.06	51.75	49.36	51.70	479,624
19 Mar 21	51.80000 -0.90	52.55	50.60	52.20	501,637
18 Mar 21	52.70000 -0.05	53.35	52.35	53.35	234,160
17 Mar 21	52.75000 +0.30	55.35	52.60	53.20	421,826
16 Mar 21	52.45000 -0.95	53.65	51.35	53.55	353,605
15 Mar 21	53.40000 -0.25	55.15	53.05	53.95	292,777
12 Mar 21	53.65000 +0.50	53.70	52.15	52.95	249,137
11 Mar 21	53.15000 -0.20	54.00	51.55	54.00	373,214
10 Mar 21	53.35000 -0.55	55.00	53.25	54.50	242,843
09 Mar 21	53.90000 -2.10	56.90	53.75	56.20	363,461
08 Mar 21	56.00000 +3.85	56.25	52.90	52.90	373,405
05 Mar 21	52.15000 -2.05	54.15	52.15	53.80	287,999
04 Mar 21	54.20000 +0.00	54.80	53.25	54.15	241,747
03 Mar 21	54.20000 +1.40	54.60	53.10	53.10	237,476
02 Mar 21	52.80000 -1.70	54.95	52.65	54.80	272,710
01 Mar 21	54.50000 +2.20	54.65	52.15	53.40	318,862
26 Feb 21	52.30000 -1.00	53.50	50.90	51.90	292,213
25 Feb 21	53.30000 -0.65	55.25	53.05	54.50	466,555
24 Feb 21	53.95000 +3.20	54.15	50.30	50.50	718,387
23 Feb 21	50.75000 +3.69	51.60	47.10	47.10	1,038,358
22 Feb 21	47.06000 +1.60	47.24	45.00	45.24	334,472
19 Feb 21	45.46000 +1.86	45.58	43.68	43.80	226,109
18 Feb 21	43.60000 -1.34	45.04	43.60	44.84	310,269
17 Feb 21	44.94000 -1.32	46.50	44.82	46.04	381,756
16 Feb 21	46.26000 +1.16	46.34	45.10	45.14	247,946
15 Feb 21	45.10000 -0.42	45.84	44.80	45.00	351,561
12 Feb 21	45.52000 -0.70	46.52	45.32	46.30	252,614
11 Feb 21	46.22000 -0.58	47.70	46.18	47.70	282,159
10 Feb 21	46.80000 +0.00	47.54	46.80	47.10	182,005
09 Feb 21	46.80000 -1.54	48.40	46.48	48.38	276,649
08 Feb 21	48.34000 +0.76	49.02	47.12	47.80	281,869
05 Feb 21	47.58000 +0.58	47.80	46.88	47.08	207,808
04 Feb 21	47.00000 +0.70	47.32	46.30	46.38	206,394
03 Feb 21	46.30000 -0.98	48.30	46.16	47.70	249,815
02 Feb 21	47.28000 +1.40	47.42	46.12	46.30	316,094
01 Feb 21	45.88000 +1.10	45.96	44.78	45.46	232,152
29 Jan 21	44.78000 -1.12	45.70	43.70	45.10	312,234
28 Jan 21	45.90000 +1.78	46.26	43.26	43.80	515,398
27 Jan 21	44.12000 +0.54	44.80	43.10	43.76	328,340
26 Jan 21	43.58000 +0.46	44.28	42.96	43.34	254,537
25 Jan 21	43.12000 -0.58	43.76	41.68	43.66	406,728
22 Jan 21	43.70000 -1.10	44.76	43.38	44.76	383,617
21 Jan 21	44.80000 -0.80	46.22	44.72	46.08	246,134
20 Jan 21	45.60000 +0.14	46.42	45.44	45.80	230,901
19 Jan 21	45.46000 +0.02	46.72	45.10	45.84	316,041
18 Jan 21	45.44000 -0.54	46.50	44.46	46.50	352,263
15 Jan 21	45.98000 -0.92	47.22	45.70	46.40	272,420
14 Jan 21	46.90000 +1.52	47.04	45.26	46.08	293,319
13 Jan 21	45.38000 -0.12	45.72	44.96	45.56	296,124
12 Jan 21	45.50000 -0.02	46.70	45.50	46.54	253,803
11 Jan 21	45.52000 -0.98	46.48	45.38	46.34	289,609
08 Jan 21	46.50000 +0.20	47.14	46.00	46.90	216,600
07 Jan 21	46.30000 -0.42	46.88	45.16	46.84	366,633
06 Jan 21	46.72000 +0.10	47.10	45.54	47.10	290,947
05 Jan 21	46.62000 +0.62	47.52	45.36	46.16	401,414
04 Jan 21	46.00000 -3.36	50.20	45.58	50.00	401,886
30 Dec 20	49.36000 +0.20	49.50	48.74	49.22	103,483
29 Dec 20	49.16000 +0.68	49.48	48.48	49.00	283,145
28 Dec 20	48.48000 +1.00	49.44	48.38	48.60	173,135
23 Dec 20	47.48000 +0.82	47.76	46.50	46.70	185,721
22 Dec 20	46.66000 +1.22	47.06	45.52	46.36	310,603
21 Dec 20	45.44000 -2.46	46.34	43.52	46.08	701,322
18 Dec 20	47.90000 -1.56	49.30	47.64	49.30	427,443
17 Dec 20	49.46000 +0.66	50.05	48.20	48.50	304,722
16 Dec 20	48.80000 -0.66	50.20	48.62	49.70	215,821
15 Dec 20	49.46000 +0.86	49.48	48.08	48.60	201,099
14 Dec 20	48.60000 -0.10	49.80	47.34	47.66	308,618
11 Dec 20	48.70000 -1.26	50.40	48.00	50.35	280,943
10 Dec 20	49.96000 +0.96	50.20	48.46	48.92	263,124
09 Dec 20	49.00000 -0.74	50.65	48.92	50.00	257,620
08 Dec 20	49.74000 -1.41	51.20	49.74	50.85	240,969
07 Dec 20	51.15000 -0.80	52.40	50.75	52.35	235,775
04 Dec 20	51.95000 +1.85	52.85	50.45	50.90	401,897
03 Dec 20	50.10000 +0.48	50.85	48.72	49.58	388,109
02 Dec 20	49.62000 +0.90	49.96	47.48	49.40	435,028
01 Dec 20	48.72000 +1.14	49.74	47.72	48.02	334,270
30 Nov 20	47.58000 +0.64	47.98	46.14	46.92	3,589,434
27 Nov 20	46.94000 -1.26	48.06	46.94	48.06	429,484
26 Nov 20	48.20000 -0.24	48.36	47.40	48.32	213,896
25 Nov 20	48.44000 -1.12	50.15	47.44	49.58	417,555
24 Nov 20	49.56000 +2.38	50.40	47.58	48.00	582,863
23 Nov 20	47.18000 +1.00	48.10	46.78	48.00	357,348
20 Nov 20	46.18000 +0.32	46.64	45.60	45.80	286,144
19 Nov 20	45.86000 -0.62	46.26	45.06	45.80	275,884
18 Nov 20	46.48000 -0.66	46.96	45.50	46.96	310,099
17 Nov 20	47.14000 -0.44	47.80	46.40	47.60	324,182
16 Nov 20	47.58000 +2.90	48.20	45.12	45.12	675,008
13 Nov 20	44.68000 +0.88	44.98	43.34	43.74	442,130
12 Nov 20	43.80000 -0.96	44.12	41.28	43.10	608,115
11 Nov 20	44.76000 -3.78	49.10	44.44	47.66	806,581
10 Nov 20	48.54000 +4.44	48.54	41.88	42.50	1,514,152
09 Nov 20	44.10000 +11.14	44.10	33.08	33.90	2,147,663
06 Nov 20	32.96000 -0.70	34.16	32.76	33.66	262,779
05 Nov 20	33.66000 +0.54	34.48	33.26	33.34	396,755
04 Nov 20	33.12000 -0.40	33.60	31.30	31.90	468,265
03 Nov 20	33.52000 +1.68	33.52	32.18	32.40	447,868
02 Nov 20	31.84000 +0.82	31.94	30.26	31.44	507,149
30 Oct 20	31.02000 -0.28	31.50	30.68	31.20	474,091
29 Oct 20	31.30000 -0.80	32.54	30.68	32.12	509,588
28 Oct 20	32.10000 -2.70	34.04	32.00	34.00	639,262
27 Oct 20	34.80000 -0.64	35.44	34.70	35.12	434,341
26 Oct 20	35.44000 -0.50	35.66	34.60	35.12	336,585
23 Oct 20	35.94000 +1.60	36.06	34.42	34.50	464,486
22 Oct 20	34.34000 +0.14	34.34	32.80	33.52	276,760
21 Oct 20	34.20000 -0.62	34.98	33.98	34.86	358,365
20 Oct 20	34.82000 +1.54	34.92	32.94	33.00	429,754
19 Oct 20	33.28000 +1.52	33.44	31.80	32.20	335,005
16 Oct 20	31.76000 -1.02	32.90	31.02	32.80	601,497
15 Oct 20	32.78000 -1.24	33.54	32.56	33.50	383,153
14 Oct 20	34.02000 +0.38	34.02	32.98	33.62	377,206
13 Oct 20	33.64000 -1.74	35.26	33.62	35.10	344,485
12 Oct 20	35.38000 +0.24	35.52	34.58	35.24	311,667
09 Oct 20	35.14000 -0.94	36.40	35.02	35.96	199,449
08 Oct 20	36.08000 +0.36	36.64	35.76	35.98	320,222
07 Oct 20	35.72000 +0.02	35.96	34.90	35.18	257,913
06 Oct 20	35.70000 +1.04	35.72	34.46	34.52	306,830
05 Oct 20	34.66000 +1.30	34.76	33.50	33.78	250,291
02 Oct 20	33.36000 -0.06	33.36	32.42	33.00	299,462
01 Oct 20	33.42000 -0.36	34.00	32.96	33.94	212,550
30 Sep 20	33.78000 +0.48	34.02	32.70	32.82	354,929
29 Sep 20	33.30000 -1.00	34.08	32.70	34.08	285,027
28 Sep 20	34.30000 +0.76	34.94	33.94	34.30	289,024
25 Sep 20	33.54000 -0.94	34.48	32.94	34.46	333,543
24 Sep 20	34.48000 -0.74	34.90	33.84	34.70	253,315
23 Sep 20	35.22000 +0.24	36.02	34.74	35.18	277,315
22 Sep 20	34.98000 +0.56	35.54	33.92	34.80	411,866
21 Sep 20	34.42000 -1.90	36.04	34.04	36.04	510,476
18 Sep 20	36.32000 -2.00	38.00	36.00	38.00	916,946
17 Sep 20	38.32000 +2.12	38.40	36.00	36.30	606,424
16 Sep 20	36.20000 +0.60	36.20	35.02	35.70	249,992
15 Sep 20	35.60000 -0.10	36.44	35.20	35.90	344,303
14 Sep 20	35.70000 +0.26	36.02	35.10	35.90	190,547
11 Sep 20	35.44000 -1.50	37.10	35.18	37.10	422,302
10 Sep 20	36.94000 +0.84	37.52	36.30	36.50	321,423
09 Sep 20	36.10000 -0.84	36.88	35.66	36.88	280,867
08 Sep 20	36.94000 -0.24	37.62	36.00	37.48	376,724
07 Sep 20	37.18000 -0.22	38.06	37.00	37.88	173,022
04 Sep 20	37.40000 -0.74	38.76	37.20	38.16	270,060
03 Sep 20	38.14000 +1.08	39.60	37.38	37.38	488,076
02 Sep 20	37.06000 +0.06	37.64	36.82	37.00	224,297
01 Sep 20	37.00000 -1.16	38.72	36.48	38.72	462,009
31 Aug 20	38.16000 +0.52	39.32	38.00	38.20	552,162
28 Aug 20	37.64000 +0.68	37.82	35.90	36.50	349,266
27 Aug 20	36.96000 +0.30	37.04	36.08	36.76	218,286
26 Aug 20	36.66000 +0.28	37.30	36.04	36.56	138,078
25 Aug 20	36.38000 -0.62	37.82	36.34	37.22	316,430
24 Aug 20	37.00000 +2.16	37.00	35.70	35.70	303,680
21 Aug 20	34.84000 +0.06	35.46	34.24	35.00	203,881
20 Aug 20	34.78000 -1.22	36.00	34.42	36.00	263,677
19 Aug 20	36.00000 +0.48	36.00	35.24	35.84	167,519
18 Aug 20	35.52000 +0.26	36.24	35.00	35.22	169,457
17 Aug 20	35.26000 -1.28	36.44	35.12	36.30	212,615
14 Aug 20	36.54000 -0.38	36.88	35.66	36.88	242,728
13 Aug 20	36.92000 -0.22	37.48	36.28	37.06	258,066
12 Aug 20	37.14000 -0.10	38.38	36.96	37.60	330,121
11 Aug 20	37.24000 +2.36	37.60	35.00	35.00	454,936
10 Aug 20	34.88000 +1.40	34.90	33.28	33.58	310,216
07 Aug 20	33.48000 +0.42	33.56	32.16	33.04	254,114
06 Aug 20	33.06000 -0.06	33.86	32.12	33.50	287,774
05 Aug 20	33.12000 +0.30	33.50	32.12	32.84	498,736
04 Aug 20	32.82000 +0.12	34.40	31.88	34.02	482,593
03 Aug 20	32.70000 -0.32	33.12	31.98	33.10	351,880
31 Jul 20	33.02000 -0.68	34.22	32.96	33.76	378,873
30 Jul 20	33.70000 -1.06	35.00	33.38	35.00	270,436
29 Jul 20	34.76000 +0.60	35.08	34.10	34.10	315,429
28 Jul 20	34.16000 +0.26	34.18	33.18	34.06	291,330
27 Jul 20	33.90000 -1.46	35.60	32.94	35.34	576,095
24 Jul 20	35.36000 -1.10	36.68	35.30	36.46	307,640
23 Jul 20	36.46000 -1.26	38.32	36.42	37.92	364,515
22 Jul 20	37.72000 -0.94	38.96	37.40	38.70	179,713
21 Jul 20	38.66000 +1.06	39.20	38.00	38.08	180,669
20 Jul 20	37.60000 -0.90	39.00	37.28	39.00	222,402
17 Jul 20	38.50000 +0.26	38.68	37.46	38.18	205,485
16 Jul 20	38.24000 -0.80	39.78	37.94	39.42	332,539
15 Jul 20	39.04000 +1.42	39.32	37.60	37.96	338,740
14 Jul 20	37.62000 -0.10	38.16	37.06	37.62	243,337
13 Jul 20	37.72000 +0.32	38.78	37.44	38.20	302,174
10 Jul 20	37.40000 +0.10	37.52	36.38	36.92	274,600
09 Jul 20	37.30000 -0.78	38.38	37.08	38.38	312,792
08 Jul 20	38.08000 -1.52	39.26	36.82	39.26	606,843
07 Jul 20	39.60000 -1.50	40.72	39.16	40.72	264,265
06 Jul 20	41.10000 +1.02	41.80	40.60	41.18	245,751
03 Jul 20	40.08000 +0.20	40.84	39.24	40.04	209,543
02 Jul 20	39.88000 +1.00	40.98	39.00	39.00	337,936
01 Jul 20	38.88000 +0.06	39.24	37.44	38.92	454,274
30 Jun 20	38.82000 +0.78	39.06	37.58	38.50	444,970
29 Jun 20	38.04000 -0.80	39.02	37.52	38.88	327,259
26 Jun 20	38.84000 +0.34	39.50	38.32	38.50	553,058
25 Jun 20	38.50000 -1.36	40.10	38.24	39.60	440,546
24 Jun 20	39.86000 -0.84	41.24	39.72	40.94	266,685
23 Jun 20	40.70000 -0.30	42.62	40.04	41.04	344,671
22 Jun 20	41.00000 -0.28	41.68	40.44	41.00	332,690
19 Jun 20	41.28000 -0.82	42.68	41.28	42.30	782,604
18 Jun 20	42.10000 -0.92	43.42	41.54	42.62	390,291
17 Jun 20	43.02000 -0.54	44.62	42.64	44.24	397,624
16 Jun 20	43.56000 +1.24	45.18	42.76	44.00	531,923
15 Jun 20	42.32000 -0.68	43.10	41.10	41.96	424,463
12 Jun 20	43.00000 +1.00	45.24	40.86	42.00	554,722
11 Jun 20	42.00000 -4.20	44.66	42.00	44.66	613,662
10 Jun 20	46.20000 -2.18	49.34	45.92	48.00	443,212
09 Jun 20	48.38000 -1.62	52.40	47.30	52.10	662,095
08 Jun 20	50.00000 +0.86	51.90	49.20	49.50	761,747
05 Jun 20	49.14000 +2.54	49.26	46.86	47.00	610,739
04 Jun 20	46.60000 +0.60	46.88	44.94	46.10	402,027
03 Jun 20	46.00000 +1.58	46.30	44.62	45.02	531,706
02 Jun 20	44.42000 -0.20	46.56	44.40	45.50	537,755
29 May 20	44.62000 -1.32	45.30	43.48	45.04	523,797
28 May 20	45.94000 +0.22	47.00	45.38	46.90	362,742
27 May 20	45.72000 -0.74	47.04	44.70	46.40	790,807
26 May 20	46.46000 +4.48	47.80	44.48	45.32	818,666
25 May 20	41.98000 +3.30	42.14	39.50	39.70	450,181
22 May 20	38.68000 -0.30	40.02	38.06	39.00	337,716
21 May 20	38.98000 -0.18	39.54	38.20	39.28	225,738
20 May 20	39.16000 -1.78	40.96	37.86	40.70	411,034
19 May 20	40.94000 +1.12	41.04	39.50	40.70	471,176
18 May 20	39.82000 +4.08	39.82	36.42	36.66	543,815
15 May 20	35.74000 +1.10	36.60	35.08	35.40	472,568
14 May 20	34.64000 -1.46	35.66	33.26	35.58	531,840
13 May 20	36.10000 -0.84	37.26	35.90	37.26	271,574
12 May 20	36.94000 -0.40	37.80	36.60	37.58	250,726
11 May 20	37.34000 -0.42	39.22	36.94	38.82	408,305
08 May 20	37.76000 +2.00	37.84	35.54	35.86	400,856
07 May 20	35.76000 +0.76	36.40	34.06	35.10	432,826
06 May 20	35.00000 -2.48	39.22	35.00	39.22	693,866
05 May 20	37.48000 +0.46	38.68	37.22	38.02	288,186
04 May 20	37.02000 -3.02	39.40	36.58	39.40	417,937
30 Apr 20	40.04000 -0.58	41.74	38.68	41.00	497,127
29 Apr 20	40.62000 +3.06	40.62	36.94	37.60	450,451
28 Apr 20	37.56000 +0.40	38.34	37.20	37.68	428,242
27 Apr 20	37.16000 +1.44	38.08	36.40	36.88	395,140
24 Apr 20	35.72000 -1.44	37.12	35.02	36.86	538,155
23 Apr 20	37.16000 +0.26	37.82	36.78	37.30	380,242
22 Apr 20	36.90000 -1.14	38.28	36.38	38.00	500,052
21 Apr 20	38.04000 -1.70	39.96	38.04	39.20	293,200
20 Apr 20	39.74000 +0.24	41.10	38.60	40.48	385,584
17 Apr 20	39.50000 +2.52	40.30	38.50	38.84	610,387
16 Apr 20	36.98000 -1.22	39.80	36.92	39.40	518,482
15 Apr 20	38.20000 -1.92	41.40	37.82	40.90	556,093
14 Apr 20	40.12000 -0.18	42.30	39.76	41.16	528,971
09 Apr 20	40.30000 +1.46	41.38	39.48	39.84	458,509
08 Apr 20	38.84000 -1.74	40.90	37.90	40.16	723,553
07 Apr 20	40.58000 -0.06	43.96	40.56	42.10	705,481
06 Apr 20	40.64000 +3.40	41.08	38.24	38.96	432,806
03 Apr 20	37.24000 -0.22	38.04	36.86	37.50	466,987
02 Apr 20	37.46000 -0.04	38.28	37.00	37.52	426,017
01 Apr 20	37.50000 +0.60	38.08	36.16	36.60	465,806
31 Mar 20	36.90000 -0.01	38.79	36.35	38.00	602,786
30 Mar 20	36.91000 -0.77	39.11	36.61	38.78	437,278
27 Mar 20	37.68000 -1.32	39.30	37.23	39.02	325,466
26 Mar 20	39.00000 +1.54	39.21	36.71	36.91	445,639
25 Mar 20	37.46000 +1.34	40.72	35.18	39.21	462,444
24 Mar 20	36.12000 +3.12	37.37	34.99	36.07	571,161
23 Mar 20	33.00000 -2.62	36.49	32.84	34.74	484,544
20 Mar 20	35.62000 +0.67	40.87	34.76	37.60	897,010
19 Mar 20	34.95000 +4.18	36.42	30.00	30.66	963,314
18 Mar 20	30.77000 +0.76	32.46	28.26	29.62	886,555
17 Mar 20	30.01000 -0.86	32.64	28.01	32.30	722,540
16 Mar 20	30.87000 -5.79	35.19	27.59	35.02	1,590,872
13 Mar 20	36.66000 -2.11	44.33	35.43	39.94	1,047,719
12 Mar 20	38.77000 -5.23	41.76	38.55	41.20	682,759
11 Mar 20	44.00000 -0.61	45.61	43.39	45.00	527,883
10 Mar 20	44.61000 -2.15	47.93	44.19	46.50	604,394
09 Mar 20	46.76000 -2.91	49.19	46.34	46.56	544,275
06 Mar 20	49.67000 -3.39	50.54	48.17	50.40	655,535
05 Mar 20	53.06000 -2.40	56.20	52.36	56.00	360,034
04 Mar 20	55.46000 -0.30	56.54	54.98	55.90	252,642
03 Mar 20	55.76000 -0.02	57.52	55.62	56.18	494,341
02 Mar 20	55.78000 -1.16	57.88	54.94	57.88	391,165
28 Feb 20	56.94000 -2.36	60.70	56.24	60.00	488,637
27 Feb 20	59.30000 -3.26	61.20	57.86	60.90	402,751
26 Feb 20	62.56000 -0.30	62.66	60.54	61.82	266,022
25 Feb 20	62.86000 -1.80	64.00	62.70	63.30	298,893
24 Feb 20	64.66000 -4.18	67.38	64.00	67.24	330,397
21 Feb 20	68.84000 -0.50	69.12	68.34	68.62	103,041
20 Feb 20	69.34000 -0.50	70.10	69.28	69.60	92,480
19 Feb 20	69.84000 +0.60	69.88	69.24	69.84	74,608
18 Feb 20	69.24000 -0.30	69.92	68.64	68.90	103,653
17 Feb 20	69.54000 +0.32	70.12	69.14	69.28	62,522
14 Feb 20	69.22000 +0.86	69.50	68.52	68.52	116,132
13 Feb 20	68.36000 -0.74	68.90	67.96	68.74	206,058
12 Feb 20	69.10000 -0.56	70.02	68.72	70.00	165,511
11 Feb 20	69.66000 +0.14	70.34	69.66	69.80	130,854
10 Feb 20	69.52000 -0.30	69.82	69.00	69.30	136,214
07 Feb 20	69.82000 -1.04	70.62	69.40	70.62	184,266
06 Feb 20	70.86000 -0.60	71.90	70.86	71.82	125,733
05 Feb 20	71.46000 +1.08	71.70	70.18	71.50	252,642
04 Feb 20	70.38000 +1.98	70.74	68.78	69.00	214,697
03 Feb 20	68.40000 +1.06	68.64	67.52	67.62	207,238
31 Jan 20	67.34000 +0.20	67.90	67.04	67.74	213,656
30 Jan 20	67.14000 -0.56	67.38	66.88	67.34	119,775
29 Jan 20	67.70000 -0.22	68.26	67.56	68.02	125,333
28 Jan 20	67.92000 +0.20	68.90	67.20	68.20	176,218
27 Jan 20	67.72000 -1.98	68.36	65.46	67.50	258,148
24 Jan 20	69.70000 -0.40	70.78	69.70	70.66	131,117
23 Jan 20	70.10000 -0.30	70.46	69.42	70.24	162,213
22 Jan 20	70.40000 -0.74	71.76	70.40	71.20	122,866
21 Jan 20	71.14000 -0.52	71.34	70.58	71.18	130,657
20 Jan 20	71.66000 -0.28	72.02	71.38	71.62	61,811
17 Jan 20	71.94000 -0.66	73.04	71.80	72.78	102,418
16 Jan 20	72.60000 +0.56	72.90	71.96	72.06	105,966
15 Jan 20	72.04000 -1.00	72.04	70.60	71.50	222,592
14 Jan 20	73.04000 +0.98	73.04	71.88	72.12	82,753
13 Jan 20	72.06000 -0.40	72.90	71.38	72.90	107,893
10 Jan 20	72.46000 -0.28	73.46	72.32	73.46	99,700
09 Jan 20	72.74000 +0.44	73.48	72.34	72.84	135,448
08 Jan 20	72.30000 +0.16	72.52	71.30	71.78	132,397
07 Jan 20	72.14000 +0.22	72.64	71.90	72.14	144,543
06 Jan 20	71.92000 -0.74	72.62	71.20	72.62	141,480
03 Jan 20	72.66000 -2.84	75.10	72.50	75.10	218,790
02 Jan 20	75.50000 -0.28	76.26	74.56	76.14	139,026
30 Dec 19	75.78000 +0.10	76.08	75.52	75.62	40,506
27 Dec 19	75.68000 +0.26	75.90	75.22	75.78	63,369
23 Dec 19	75.42000 +0.42	76.12	75.06	75.16	86,595
20 Dec 19	75.00000 +0.00	75.58	75.00	75.12	236,803
19 Dec 19	75.00000 -1.12	76.16	74.44	75.80	195,082
18 Dec 19	76.12000 -0.88	77.32	75.90	76.92	114,366
17 Dec 19	77.00000 +1.14	77.10	75.44	76.06	173,036
16 Dec 19	75.86000 +0.34	76.56	75.64	76.00	152,066
13 Dec 19	75.52000 -2.32	78.54	75.22	78.00	169,474
12 Dec 19	77.84000 +0.04	78.06	77.26	77.68	140,512
11 Dec 19	77.80000 +1.34	77.92	76.40	76.40	98,556
10 Dec 19	76.46000 -0.80	76.80	75.76	76.68	131,561
09 Dec 19	77.26000 -0.28	78.20	77.12	78.14	77,386
06 Dec 19	77.54000 +0.56	77.70	76.78	76.88	50,721
05 Dec 19	76.98000 +0.16	77.32	76.34	76.90	114,045
04 Dec 19	76.82000 +0.44	77.14	75.82	75.96	98,475
03 Dec 19	76.38000 +0.64	76.74	75.88	76.06	114,658
02 Dec 19	75.74000 -1.58	78.04	75.64	77.70	133,860
29 Nov 19	77.32000 -0.54	78.16	77.22	77.50	99,801
28 Nov 19	77.86000 -0.32	78.44	77.76	78.44	38,888
27 Nov 19	78.18000 -0.50	79.26	78.08	78.88	173,001
26 Nov 19	78.68000 +1.06	78.68	77.48	77.52	204,917
25 Nov 19	77.62000 -0.56	78.54	77.30	78.28	77,765
22 Nov 19	78.18000 -0.18	78.56	78.04	78.20	103,660
21 Nov 19	78.36000 +0.20	78.40	77.28	77.28	123,275
20 Nov 19	78.16000 +0.26	78.52	77.42	77.68	140,059
19 Nov 19	77.90000 +2.22	78.00	76.02	76.14	162,536
18 Nov 19	75.68000 -0.10	76.10	75.00	75.34	88,757
15 Nov 19	75.78000 +1.78	75.78	74.12	74.22	162,183
14 Nov 19	74.00000 -1.76	74.36	72.60	73.80	216,718
13 Nov 19	75.76000 +0.06	76.16	74.90	75.00	97,708
12 Nov 19	75.70000 +0.94	76.02	74.90	75.10	188,384
11 Nov 19	74.76000 +0.46	75.02	73.98	74.32	106,942
08 Nov 19	74.30000 -0.34	75.12	73.94	74.10	160,737
07 Nov 19	74.64000 +1.70	74.72	72.96	73.30	214,859
06 Nov 19	72.94000 -2.76	75.88	72.36	74.76	296,550
05 Nov 19	75.70000 -0.30	76.30	75.34	76.30	175,875
04 Nov 19	76.00000 +0.28	76.16	75.44	76.02	152,446
01 Nov 19	75.72000 +0.78	76.06	74.76	74.76	74,713
31 Oct 19	74.94000 +0.10	75.14	74.26	74.70	97,859
30 Oct 19	74.84000 -0.68	76.14	74.58	75.82	135,289
29 Oct 19	75.52000 +0.72	75.52	74.32	74.44	110,103
28 Oct 19	74.80000 +0.34	75.00	74.00	74.26	87,168
25 Oct 19	74.46000 +0.18	74.62	74.04	74.08	60,241
24 Oct 19	74.28000 -0.70	75.32	73.92	74.78	116,143
23 Oct 19	74.98000 -1.02	75.94	74.72	75.66	118,942
22 Oct 19	76.00000 +0.16	76.38	75.62	76.10	64,457
21 Oct 19	75.84000 +0.34	76.04	74.92	75.38	74,753
18 Oct 19	75.50000 -0.38	76.10	75.16	75.70	73,159
17 Oct 19	75.88000 +0.44	76.70	75.34	75.44	84,854
16 Oct 19	75.44000 -0.90	76.88	75.44	76.80	97,469
15 Oct 19	76.34000 +0.14	76.88	76.06	76.24	98,859
14 Oct 19	76.20000 -0.40	76.54	75.50	76.50	102,273
11 Oct 19	76.60000 +1.68	76.88	74.78	74.78	155,441
10 Oct 19	74.92000 -1.18	76.14	73.90	75.84	155,516
09 Oct 19	76.10000 +0.22	76.38	75.30	75.70	92,885
08 Oct 19	75.88000 -0.72	76.66	75.52	76.50	81,951
07 Oct 19	76.60000 +0.26	76.60	75.36	75.82	98,532
04 Oct 19	76.34000 +0.80	76.42	75.28	76.28	123,172
02 Oct 19	75.54000 -1.82	77.44	75.40	77.44	149,698
01 Oct 19	77.36000 -0.46	78.46	76.88	78.04	112,909
30 Sep 19	77.82000 +1.08	77.82	76.28	76.28	125,115
27 Sep 19	76.74000 +0.18	77.10	76.20	76.90	98,712
26 Sep 19	76.56000 +1.02	76.56	75.30	75.30	83,372
25 Sep 19	75.54000 -0.66	75.94	75.02	75.50	106,562
24 Sep 19	76.20000 +0.66	76.78	75.36	75.36	79,538
23 Sep 19	75.54000 -1.24	76.84	74.88	76.36	83,500
20 Sep 19	76.78000 +0.72	77.20	76.44	76.48	229,726
19 Sep 19	76.06000 +0.72	76.74	75.30	75.38	148,645
18 Sep 19	75.34000 +0.76	75.62	74.40	74.82	105,496
17 Sep 19	74.58000 -0.28	74.90	73.80	74.90	189,787
16 Sep 19	74.86000 -1.32	75.92	74.54	75.90	151,210
13 Sep 19	76.18000 -0.58	77.00	75.46	76.50	136,760
12 Sep 19	76.76000 -0.34	77.56	76.56	77.30	95,941
11 Sep 19	77.10000 -0.22	78.18	77.10	77.98	98,428
10 Sep 19	77.32000 +0.10	77.56	76.46	77.46	103,572
09 Sep 19	77.22000 -0.08	77.98	77.14	77.30	68,244
06 Sep 19	77.30000 +0.18	77.76	77.12	77.50	67,238
05 Sep 19	77.12000 -0.20	77.88	76.98	76.98	86,373
04 Sep 19	77.32000 +0.80	77.80	76.92	76.92	74,261
03 Sep 19	76.52000 -0.02	76.78	76.10	76.68	70,634
02 Sep 19	76.54000 +0.56	76.76	76.20	76.30	45,191
30 Aug 19	75.98000 +0.46	76.50	75.76	75.82	112,286
29 Aug 19	75.52000 +0.94	75.62	74.16	74.16	66,952
28 Aug 19	74.58000 +0.00	75.04	74.02	74.96	67,794
27 Aug 19	74.58000 +0.64	75.02	73.56	74.26	129,515
26 Aug 19	73.94000 -0.06	74.34	73.28	74.06	48,700
23 Aug 19	74.00000 -0.44	75.16	73.80	74.84	87,948
22 Aug 19	74.44000 -0.54	75.22	74.38	74.82	72,395
21 Aug 19	74.98000 +0.96	74.98	73.98	73.98	69,504
20 Aug 19	74.02000 -0.86	74.96	73.86	74.66	63,053
19 Aug 19	74.88000 +0.86	75.10	73.98	74.00	76,265
16 Aug 19	74.02000 +1.26	74.14	72.80	72.94	70,855
15 Aug 19	72.76000 -0.82	74.36	72.36	74.00	101,839
14 Aug 19	73.58000 -1.32	75.08	73.28	75.08	82,765
13 Aug 19	74.90000 +0.30	75.40	73.76	73.76	110,206
12 Aug 19	74.60000 -0.40	75.88	74.18	75.24	79,637
09 Aug 19	75.00000 -0.24	76.64	74.70	75.02	160,778
08 Aug 19	75.24000 +2.08	75.24	74.20	74.38	129,433
07 Aug 19	73.16000 -0.28	73.78	72.72	72.90	176,035
06 Aug 19	73.44000 -0.58	74.56	73.44	74.32	145,441
05 Aug 19	74.02000 -1.30	74.72	73.58	74.70	95,801
02 Aug 19	75.32000 -1.22	76.28	74.82	75.98	119,192
01 Aug 19	76.54000 +0.82	76.64	75.26	75.26	86,092
31 Jul 19	75.72000 -0.76	76.68	75.46	76.68	122,788
30 Jul 19	76.48000 -1.14	77.52	76.22	77.52	91,180
29 Jul 19	77.62000 +0.90	77.96	77.06	77.32	89,602
26 Jul 19	76.72000 +0.00	77.44	75.98	77.44	107,628
25 Jul 19	76.72000 -1.28	78.38	76.14	78.28	104,022
24 Jul 19	78.00000 +2.94	78.06	76.70	77.08	205,500
23 Jul 19	75.06000 +0.64	75.48	74.54	74.98	108,407
22 Jul 19	74.42000 +0.02	74.64	74.06	74.44	46,984
19 Jul 19	74.40000 +0.30	74.78	74.00	74.00	107,334
18 Jul 19	74.10000 +0.08	74.28	73.40	73.88	92,547
17 Jul 19	74.02000 +0.04	74.38	73.70	74.00	101,030
16 Jul 19	73.98000 +0.36	73.98	73.14	73.44	126,269
15 Jul 19	73.62000 +1.06	73.74	72.82	72.98	134,713
12 Jul 19	72.56000 -0.44	73.60	72.32	73.60	106,165
11 Jul 19	73.00000 -1.10	73.94	72.80	73.52	200,504
10 Jul 19	74.10000 -0.20	74.56	73.90	74.12	134,223
09 Jul 19	74.30000 -0.42	74.84	73.94	74.62	122,374
08 Jul 19	74.72000 -0.22	75.20	74.22	75.02	85,007
05 Jul 19	74.94000 -1.12	76.22	74.66	76.22	107,676
04 Jul 19	76.06000 -0.72	77.22	76.06	76.94	92,958
03 Jul 19	76.78000 +1.54	76.78	75.24	75.26	121,269
02 Jul 19	75.24000 +0.40	75.66	74.86	74.98	113,899
01 Jul 19	74.84000 -0.76	76.34	74.60	76.00	159,745
28 Jun 19	75.60000 +1.06	75.78	74.54	74.54	152,702
27 Jun 19	74.54000 -0.08	75.10	74.22	75.02	152,093
26 Jun 19	74.62000 -1.58	75.82	74.38	75.38	210,493
25 Jun 19	76.20000 +0.10	76.46	75.98	76.14	141,581
24 Jun 19	76.10000 -0.60	77.28	76.10	76.72	533,242
21 Jun 19	76.70000 +0.68	76.90	76.00	76.00	364,358
20 Jun 19	76.02000 -0.98	77.12	76.00	77.00	185,490
19 Jun 19	77.00000 +0.86	77.00	75.78	76.14	205,705
18 Jun 19	76.14000 +0.90	76.30	74.74	74.98	179,255
17 Jun 19	75.24000 -0.94	75.74	74.70	75.02	209,459
14 Jun 19	76.18000 -0.38	76.50	75.58	76.50	176,350
13 Jun 19	76.56000 +0.48	76.78	75.68	76.08	155,190
12 Jun 19	76.08000 +0.78	76.38	74.64	74.88	158,440
11 Jun 19	75.30000 +0.80	75.72	74.92	75.00	182,850
07 Jun 19	74.50000 +1.30	74.72	73.12	73.34	151,438
06 Jun 19	73.20000 -0.18	73.86	72.80	73.86	107,726
05 Jun 19	73.38000 +1.32	73.80	72.06	72.06	146,624
04 Jun 19	72.06000 +0.96	72.42	70.62	70.62	138,783
03 Jun 19	71.10000 +0.60	71.38	69.40	70.68	191,308
31 May 19	70.50000 -0.28	70.50	69.54	70.00	134,801
30 May 19	70.78000 +0.34	70.98	70.26	70.26	44,467
29 May 19	70.44000 -2.80	71.84	70.44	71.76	147,776
28 May 19	73.24000 -0.46	74.12	73.08	74.02	193,621
27 May 19	73.70000 +0.92	73.90	72.80	72.88	76,988
24 May 19	72.78000 +0.08	73.56	72.78	73.20	78,137
23 May 19	72.70000 -0.48	73.12	72.18	72.66	81,924
22 May 19	73.18000 -0.42	73.88	72.88	73.38	99,517
21 May 19	73.60000 +1.44	73.70	72.16	72.30	114,170
20 May 19	72.16000 -0.68	73.06	71.12	73.00	121,239
17 May 19	72.84000 -0.24	73.20	72.30	73.10	74,238
16 May 19	73.08000 +0.08	73.36	72.52	73.02	127,007
15 May 19	73.00000 +0.30	73.34	72.06	73.34	144,029
14 May 19	72.70000 +0.62	73.06	72.04	72.04	162,279
13 May 19	72.08000 -0.96	73.38	71.50	73.38	136,337
10 May 19	73.04000 +0.40	73.08	72.18	73.02	132,661
09 May 19	72.64000 -0.66	73.46	72.44	73.46	130,316
08 May 19	73.30000 +0.10	73.54	72.44	73.22	175,309
07 May 19	73.20000 -0.66	74.52	72.80	74.00	218,410
06 May 19	73.86000 -0.68	73.92	72.76	73.42	87,554
03 May 19	74.54000 +0.30	74.54	73.84	74.20	80,455
02 May 19	74.24000 +0.40	74.28	73.68	74.10	97,079
30 Apr 19	73.84000 -0.20	74.30	73.72	74.14	122,924
29 Apr 19	74.04000 +0.04	74.44	73.78	74.34	67,975
26 Apr 19	74.00000 +0.84	74.28	72.32	73.06	112,791
25 Apr 19	73.16000 +0.50	73.26	72.44	72.82	105,421
24 Apr 19	72.66000 -0.10	73.26	72.46	72.54	155,558
23 Apr 19	72.76000 +0.00	72.92	71.92	72.90	80,781
18 Apr 19	72.76000 +0.38	73.08	72.36	73.00	89,572
17 Apr 19	72.38000 +0.84	72.64	71.28	71.80	100,004
16 Apr 19	71.54000 +0.56	71.74	70.90	70.90	70,057
15 Apr 19	70.98000 +0.20	71.36	70.78	70.90	115,080
12 Apr 19	70.78000 +0.88	70.92	69.46	70.10	142,025
11 Apr 19	69.90000 -0.46	70.74	69.90	70.38	118,355
10 Apr 19	70.36000 +0.56	70.56	69.70	69.78	84,432
09 Apr 19	69.80000 -0.28	70.66	69.60	70.10	105,449
08 Apr 19	70.08000 -0.62	70.08	69.00	69.24	127,345
05 Apr 19	70.70000 +0.42	71.08	70.26	70.62	121,782
04 Apr 19	70.28000 +0.76	70.82	69.06	69.28	153,236
03 Apr 19	69.52000 +0.78	69.52	68.78	68.78	152,568
02 Apr 19	68.74000 +1.00	69.30	67.84	67.90	133,307
01 Apr 19	67.74000 -0.50	68.54	66.80	68.00	175,520
29 Mar 19	68.24000 +0.98	68.26	67.30	67.58	159,233
28 Mar 19	67.26000 -1.04	68.10	67.06	68.00	170,872
27 Mar 19	68.30000 +0.24	68.68	67.88	68.28	148,380
26 Mar 19	68.06000 +0.36	68.42	67.52	67.96	106,530
25 Mar 19	67.70000 -0.02	67.80	66.64	67.60	108,697
22 Mar 19	67.72000 -0.08	68.30	66.86	68.18	192,662
21 Mar 19	67.80000 +0.70	68.06	66.80	67.40	182,163
20 Mar 19	67.10000 -5.82	70.56	67.04	70.42	582,602
19 Mar 19	72.92000 +0.08	73.90	71.36	72.50	206,837
18 Mar 19	72.84000 +0.16	72.86	72.20	72.78	100,036
15 Mar 19	72.68000 +0.56	72.90	72.10	72.10	187,630
14 Mar 19	72.12000 +0.68	72.34	71.16	71.54	120,657
13 Mar 19	71.44000 +0.56	71.60	70.60	71.20	110,309
12 Mar 19	70.88000 +0.18	71.60	70.52	71.16	75,329
11 Mar 19	70.70000 +0.20	70.94	70.38	70.64	82,928
08 Mar 19	70.50000 -0.44	70.64	70.18	70.18	88,222
07 Mar 19	70.94000 -0.92	72.02	70.72	71.98	107,680
06 Mar 19	71.86000 +0.12	72.08	71.66	71.72	69,706
05 Mar 19	71.74000 -0.26	72.18	71.12	71.78	133,972
04 Mar 19	72.00000 +0.26	72.28	71.48	72.28	96,383
01 Mar 19	71.74000 +1.12	73.46	70.94	71.16	149,135
28 Feb 19	70.62000 -0.46	71.02	70.20	70.48	162,663
27 Feb 19	71.08000 +0.16	71.70	70.30	70.78	127,738
26 Feb 19	70.92000 +0.16	71.62	70.48	70.72	113,783
25 Feb 19	70.76000 +0.24	71.32	70.34	70.98	78,801
22 Feb 19	70.52000 -0.26	71.00	70.48	70.98	83,312
21 Feb 19	70.78000 -0.70	72.00	70.78	72.00	126,280
20 Feb 19	71.48000 +0.88	71.90	70.70	70.84	101,556
19 Feb 19	70.60000 -0.50	71.30	70.22	71.10	90,086
18 Feb 19	71.10000 +0.66	71.54	69.98	70.40	128,331
15 Feb 19	70.44000 +1.44	70.82	68.72	68.98	121,827
14 Feb 19	69.00000 +0.76	69.36	67.86	68.76	167,406
13 Feb 19	68.24000 -0.02	69.06	68.22	68.50	122,363
12 Feb 19	68.26000 +1.04	68.48	67.66	68.10	93,218
11 Feb 19	67.22000 +1.06	67.64	66.50	66.76	200,888
08 Feb 19	66.16000 -2.04	68.30	66.08	68.18	159,249
07 Feb 19	68.20000 -1.42	69.68	68.20	69.20	89,109
06 Feb 19	69.62000 -0.30	70.06	69.14	69.80	90,721
05 Feb 19	69.92000 +1.10	70.04	68.70	68.70	91,700
04 Feb 19	68.82000 -0.02	69.44	68.30	69.00	92,316
01 Feb 19	68.84000 -0.10	69.50	68.30	69.34	108,571
31 Jan 19	68.94000 -0.24	69.80	68.84	69.24	170,118
30 Jan 19	69.18000 +0.90	69.64	68.56	69.02	109,492
29 Jan 19	68.28000 -1.16	69.54	68.20	69.38	143,063
28 Jan 19	69.44000 +0.58	70.38	68.86	68.86	232,280
25 Jan 19	68.86000 +0.64	69.24	68.18	68.80	176,116
24 Jan 19	68.22000 +1.46	68.60	66.82	67.08	257,611
23 Jan 19	66.76000 +0.96	67.14	65.20	65.44	183,421
22 Jan 19	65.80000 -0.48	66.64	65.34	66.38	137,636
21 Jan 19	66.28000 +1.92	67.82	65.82	67.48	233,159
18 Jan 19	64.36000 +1.78	64.46	62.72	62.92	122,521
17 Jan 19	62.58000 +0.00	62.86	61.92	62.50	180,426
16 Jan 19	62.58000 -0.02	63.44	62.42	62.94	166,822
15 Jan 19	62.60000 -1.40	64.68	62.44	64.24	176,498
14 Jan 19	64.00000 -0.60	64.84	63.46	64.60	100,453
11 Jan 19	64.60000 -0.92	66.12	64.52	65.90	136,512
10 Jan 19	65.52000 +1.42	65.60	63.98	64.00	161,086
09 Jan 19	64.10000 -0.32	66.70	63.98	66.70	177,974
08 Jan 19	64.42000 +1.00	65.28	63.34	63.34	107,382
07 Jan 19	63.42000 -0.20	64.14	63.16	64.14	144,000
04 Jan 19	63.62000 +2.18	63.86	61.70	61.90	127,354
03 Jan 19	61.44000 -0.60	62.64	61.40	61.74	110,630
02 Jan 19	62.04000 -0.42	62.64	61.60	61.92	127,494
28 Dec 18	62.46000 +0.88	62.70	61.94	62.20	51,822
27 Dec 18	61.58000 -0.80	63.32	61.30	63.22	71,916
21 Dec 18	62.38000 +0.82	63.08	61.46	61.46	335,667
20 Dec 18	61.56000 -0.58	61.88	61.12	61.50	168,627
19 Dec 18	62.14000 -1.18	63.24	62.00	63.24	176,926
18 Dec 18	63.32000 +0.04	63.86	62.94	63.04	123,408
17 Dec 18	63.28000 -0.14	63.76	63.22	63.76	146,202
14 Dec 18	63.42000 -0.18	63.58	62.34	62.96	147,320
13 Dec 18	63.60000 +0.16	64.14	63.20	63.80	212,845
12 Dec 18	63.44000 -0.44	64.28	63.30	64.28	174,016
11 Dec 18	63.88000 -0.28	65.44	63.88	65.26	135,072
10 Dec 18	64.16000 -0.98	64.96	64.12	64.60	102,364
07 Dec 18	65.14000 -0.48	68.00	65.14	66.10	262,044
06 Dec 18	65.62000 +0.20	65.90	64.14	64.72	243,574
05 Dec 18	65.42000 -0.60	65.90	63.86	64.30	220,829
04 Dec 18	66.02000 +0.08	67.68	65.74	65.74	247,810
03 Dec 18	65.94000 +1.00	66.74	65.58	66.30	181,540
30 Nov 18	64.94000 -2.34	67.40	64.94	67.40	405,476
29 Nov 18	67.28000 -0.02	68.48	67.12	67.82	113,211
28 Nov 18	67.30000 +0.36	68.14	67.20	67.48	145,870
27 Nov 18	66.94000 +0.68	67.56	66.20	66.50	155,889
26 Nov 18	66.26000 +2.26	66.54	64.32	64.32	197,400
23 Nov 18	64.00000 +0.06	64.60	63.44	63.90	102,153
22 Nov 18	63.94000 -0.04	64.12	63.32	64.10	66,792
21 Nov 18	63.98000 +0.42	64.32	63.22	64.04	167,546
20 Nov 18	63.56000 -1.14	64.74	63.24	64.58	190,707
19 Nov 18	64.70000 -2.34	67.42	64.66	66.90	208,993
16 Nov 18	67.04000 -0.02	67.92	66.74	67.60	88,566
15 Nov 18	67.06000 -1.00	68.50	66.64	68.42	153,413
14 Nov 18	68.06000 -1.18	69.12	67.84	69.12	136,537
13 Nov 18	69.24000 +0.72	70.08	68.30	68.30	133,026
12 Nov 18	68.52000 -2.50	72.58	68.36	72.20	202,891
09 Nov 18	71.02000 +1.26	71.70	70.00	70.46	357,164
08 Nov 18	69.76000 +0.32	71.04	69.48	70.12	175,135
07 Nov 18	69.44000 +1.54	71.66	67.96	71.00	219,934
06 Nov 18	67.90000 -0.02	68.66	67.42	68.26	150,129
05 Nov 18	67.92000 -0.96	69.00	66.90	68.78	136,198
02 Nov 18	68.88000 +0.46	69.58	68.54	69.30	134,995
01 Nov 18	68.42000 +0.12	69.16	68.26	68.30	135,295
31 Oct 18	68.30000 +1.42	68.70	67.70	67.72	179,211
30 Oct 18	66.88000 -0.38	67.78	66.38	67.74	123,362
29 Oct 18	67.26000 +0.20	68.30	66.78	67.22	110,376
26 Oct 18	67.06000 -1.06	68.10	66.28	68.10	168,269
25 Oct 18	68.12000 +1.46	68.74	66.08	66.08	167,962
24 Oct 18	66.66000 +0.44	67.60	66.16	66.70	185,425
23 Oct 18	66.22000 -0.36	66.86	65.60	66.00	194,331
22 Oct 18	66.58000 +0.42	67.38	66.36	66.52	140,114
19 Oct 18	66.16000 -1.44	67.68	65.78	67.48	186,705
18 Oct 18	67.60000 +0.22	69.12	67.14	67.30	167,636
17 Oct 18	67.38000 -0.72	68.80	67.30	68.52	133,814
16 Oct 18	68.10000 +1.38	68.20	66.52	66.80	161,798
15 Oct 18	66.72000 -0.28	67.28	66.22	67.10	73,581
12 Oct 18	67.00000 -0.38	69.00	66.80	68.10	182,611
11 Oct 18	67.38000 -0.80	68.08	66.54	66.98	213,189
10 Oct 18	68.18000 -2.20	70.04	67.72	70.04	256,541
09 Oct 18	70.38000 -0.34	71.56	69.70	71.38	150,149
08 Oct 18	70.72000 -0.60	71.02	70.22	70.78	136,280
05 Oct 18	71.32000 -0.88	72.24	70.44	71.92	266,976
04 Oct 18	72.20000 -2.00	73.72	71.60	73.66	228,519
02 Oct 18	74.20000 -2.08	75.88	72.46	75.74	244,484
01 Oct 18	76.28000 +0.18	76.88	75.98	76.02	153,415
28 Sep 18	76.10000 +0.52	76.26	75.20	75.56	242,020
27 Sep 18	75.58000 +0.30	75.58	75.14	75.16	156,503
26 Sep 18	75.28000 +0.04	75.62	75.14	75.44	101,821
25 Sep 18	75.24000 +0.02	75.78	74.84	75.00	126,281
24 Sep 18	75.22000 -0.66	75.92	75.04	75.76	86,066
21 Sep 18	75.88000 +0.78	75.88	75.36	75.42	416,237
20 Sep 18	75.10000 +0.48	75.20	74.52	74.66	128,825
19 Sep 18	74.62000 -1.12	75.98	74.10	75.98	182,336
18 Sep 18	75.74000 +0.00	76.42	75.44	75.88	96,554
17 Sep 18	75.74000 +0.62	75.90	74.90	75.04	75,938
14 Sep 18	75.12000 -0.68	76.12	75.04	75.80	104,186
13 Sep 18	75.80000 +0.12	77.06	75.64	75.70	97,671
12 Sep 18	75.68000 +0.68	76.16	74.92	74.92	164,564
11 Sep 18	75.00000 -1.76	76.86	74.88	76.84	202,804
10 Sep 18	76.76000 -0.06	77.32	76.48	76.74	75,483
07 Sep 18	76.82000 -0.44	77.86	76.68	77.44	125,476
06 Sep 18	77.26000 +0.08	77.66	76.50	77.10	142,954
05 Sep 18	77.18000 +0.28	77.72	76.62	76.68	194,164
04 Sep 18	76.90000 +0.48	77.16	76.30	76.74	163,525
03 Sep 18	76.42000 -1.02	77.58	76.14	77.20	134,584
31 Aug 18	77.44000 -0.30	77.80	77.20	77.54	137,038
30 Aug 18	77.74000 -1.30	78.92	77.08	78.80	189,552
29 Aug 18	79.04000 +0.40	79.64	78.32	78.66	115,956
28 Aug 18	78.64000 -0.40	79.76	78.64	79.12	108,903
27 Aug 18	79.04000 +0.68	79.20	78.50	78.54	65,528
24 Aug 18	78.36000 -0.30	78.70	78.16	78.64	102,850
23 Aug 18	78.66000 -0.14	79.10	78.40	78.54	90,428
22 Aug 18	78.80000 +0.40	79.16	78.36	78.40	132,287
21 Aug 18	78.40000 +0.44	79.10	77.66	77.66	138,205
20 Aug 18	77.96000 +1.12	78.20	76.82	76.84	168,864
17 Aug 18	76.84000 -0.54	77.90	76.64	77.36	94,242
16 Aug 18	77.38000 -0.02	77.82	77.08	77.80	155,602
15 Aug 18	77.40000 -1.58	79.12	76.58	79.10	219,097
14 Aug 18	78.98000 -1.06	79.20	77.90	78.54	316,718
13 Aug 18	80.04000 -0.46	80.66	79.76	80.66	131,535
10 Aug 18	80.50000 +0.44	80.82	79.88	80.00	132,727
09 Aug 18	80.06000 +0.66	81.04	79.26	79.40	254,342
08 Aug 18	79.40000 -4.24	81.40	79.04	81.00	509,838
07 Aug 18	83.64000 -0.60	85.20	83.60	84.72	171,109
06 Aug 18	84.24000 +0.44	85.26	83.44	83.98	190,905
03 Aug 18	83.80000 -0.12	84.58	83.70	84.10	81,948
02 Aug 18	83.92000 -1.48	85.00	83.92	85.00	110,712
01 Aug 18	85.40000 +0.02	85.92	85.08	85.60	108,038
31 Jul 18	85.38000 +0.72	85.66	84.18	84.86	135,636
30 Jul 18	84.66000 -0.18	86.02	84.66	85.02	107,127
27 Jul 18	84.84000 +0.26	85.20	84.70	84.82	88,912
26 Jul 18	84.58000 -0.48	86.52	84.30	85.88	143,371
25 Jul 18	85.06000 +0.82	86.64	84.88	85.20	179,215
24 Jul 18	84.24000 +0.22	85.16	84.08	84.52	167,791
23 Jul 18	84.02000 +0.72	84.50	82.72	82.92	97,327
20 Jul 18	83.30000 +0.58	83.54	82.54	82.98	103,798
19 Jul 18	82.72000 -0.38	83.20	82.46	83.06	81,460
18 Jul 18	83.10000 +0.60	83.18	82.52	82.70	61,345
17 Jul 18	82.50000 -0.16	83.08	82.12	82.60	85,399
16 Jul 18	82.66000 -0.10	83.56	82.46	83.02	74,137
13 Jul 18	82.76000 +0.30	83.46	82.32	82.58	75,758
12 Jul 18	82.46000 +0.36	83.20	81.84	83.20	141,375
11 Jul 18	82.10000 -0.92	82.72	81.88	82.72	91,753
10 Jul 18	83.02000 -0.02	83.42	82.80	83.30	67,610
09 Jul 18	83.04000 +0.60	83.20	82.58	82.58	114,720
06 Jul 18	82.44000 +0.44	82.48	81.80	82.32	88,568
05 Jul 18	82.00000 +0.40	82.20	81.50	81.78	81,217
04 Jul 18	81.60000 -0.20	82.00	81.26	81.60	100,758
03 Jul 18	81.80000 +0.40	82.10	81.30	81.90	95,888
02 Jul 18	81.40000 -1.22	82.06	81.20	82.00	116,421
29 Jun 18	82.62000 +2.46	83.56	81.44	81.90	260,684
28 Jun 18	80.16000 -0.84	81.14	80.00	80.66	127,460
27 Jun 18	81.00000 +0.08	81.22	78.82	80.88	169,940
26 Jun 18	80.92000 -0.20	81.86	80.64	81.54	141,447
25 Jun 18	81.12000 -2.00	83.36	81.12	83.36	125,842
22 Jun 18	83.12000 -0.18	83.44	82.52	83.44	107,148
21 Jun 18	83.30000 -0.62	84.40	82.98	84.40	115,226
20 Jun 18	83.92000 -0.50	85.06	83.56	84.76	150,028
19 Jun 18	84.42000 -1.28	85.20	83.82	84.66	151,264
18 Jun 18	85.70000 -1.02	87.30	85.60	86.52	156,147
15 Jun 18	86.72000 +1.72	87.54	85.80	86.26	584,301
14 Jun 18	85.00000 +0.42	85.24	83.80	84.46	219,070
13 Jun 18	84.58000 +2.80	85.36	82.14	82.14	335,856
12 Jun 18	81.78000 +2.48	81.90	79.44	79.54	218,158
11 Jun 18	79.30000 -0.26	80.08	79.08	79.62	128,321
08 Jun 18	79.56000 -0.88	80.38	79.26	80.06	116,382
07 Jun 18	80.44000 -1.00	81.80	80.16	81.80	104,466
06 Jun 18	81.44000 +1.02	81.66	80.32	80.58	136,828
05 Jun 18	80.42000 -0.12	81.06	80.26	80.54	120,722
04 Jun 18	80.54000 +0.84	80.98	79.88	80.16	110,174
01 Jun 18	79.70000 -0.32	80.50	79.70	80.14	176,227
31 May 18	80.02000 -0.02	82.28	79.76	80.00	253,476
30 May 18	80.04000 -1.04	80.68	79.64	80.26	158,466
29 May 18	81.08000 -0.94	81.92	80.34	81.92	176,113
28 May 18	82.02000 +0.74	84.00	81.16	81.30	146,451
25 May 18	81.28000 -0.06	82.44	81.06	81.52	123,219
24 May 18	81.34000 -1.36	82.52	81.08	82.52	100,837
23 May 18	82.70000 -0.32	83.02	81.84	83.02	164,809
22 May 18	83.02000 +1.08	83.52	82.06	82.26	190,878
18 May 18	81.94000 -0.98	83.02	81.54	83.02	164,685
17 May 18	82.92000 +1.00	83.64	81.72	81.72	147,462
16 May 18	81.92000 -0.28	82.42	80.72	82.16	161,938
15 May 18	82.20000 -0.38	83.26	82.06	82.32	173,835
14 May 18	82.58000 -0.24	83.24	81.78	82.84	117,100
11 May 18	82.82000 -0.14	83.12	82.20	83.06	242,205
10 May 18	82.96000 -0.74	84.16	82.88	83.92	113,773
09 May 18	83.70000 +1.50	85.58	82.14	84.00	218,243
08 May 18	82.20000 -0.98	82.94	82.10	82.76	136,030
07 May 18	83.18000 +1.00	83.32	82.10	82.46	114,867
04 May 18	82.18000 +0.74	82.44	81.58	81.64	117,561
03 May 18	81.44000 -0.24	81.76	81.16	81.46	186,853
02 May 18	81.68000 +1.28	82.12	80.48	80.56	262,041
30 Apr 18	80.40000 +0.00	80.78	80.16	80.42	121,643
27 Apr 18	80.40000 +0.30	80.66	79.04	80.18	169,488
26 Apr 18	80.10000 -0.30	81.08	80.10	80.50	160,760
25 Apr 18	80.40000 -0.06	80.80	79.22	80.14	132,783
24 Apr 18	80.46000 -0.66	81.22	80.14	81.22	142,010
23 Apr 18	81.12000 +0.08	81.26	80.74	81.04	100,085
20 Apr 18	81.04000 +0.06	81.30	80.50	81.12	193,932
19 Apr 18	80.98000 +2.72	81.38	79.38	79.50	281,329
18 Apr 18	78.26000 -0.64	78.96	77.90	78.88	142,939
17 Apr 18	78.90000 -0.04	79.26	78.06	79.00	146,145
16 Apr 18	78.94000 -0.74	80.46	77.58	79.86	198,559
13 Apr 18	79.68000 +0.06	80.36	79.16	80.22	149,142
12 Apr 18	79.62000 +0.12	79.78	78.80	79.38	130,769
11 Apr 18	79.50000 -0.50	80.30	79.12	79.98	114,816
10 Apr 18	80.00000 -0.36	80.76	78.62	80.76	194,371
09 Apr 18	80.36000 +0.56	80.88	79.90	80.40	104,868
06 Apr 18	79.80000 -0.34	80.30	79.52	79.92	153,701
05 Apr 18	80.14000 +1.42	80.46	79.54	79.58	181,674
04 Apr 18	78.72000 +0.40	78.92	77.64	78.38	195,529
03 Apr 18	78.32000 -1.78	80.10	78.32	79.60	252,958
29 Mar 18	80.10000 -0.34	81.24	79.58	80.64	259,120
28 Mar 18	80.44000 -0.60	80.98	79.72	80.34	121,615
27 Mar 18	81.04000 +0.46	81.86	80.58	81.70	158,695
26 Mar 18	80.58000 +0.18	81.66	80.06	80.42	187,561
23 Mar 18	80.40000 -0.34	80.70	79.06	80.04	134,082
22 Mar 18	80.74000 -1.26	82.22	80.48	81.40	155,505
21 Mar 18	82.00000 -0.56	82.80	81.32	82.66	153,570
20 Mar 18	82.56000 -0.06	83.00	81.92	82.88	131,385
19 Mar 18	82.62000 +0.16	82.94	81.42	82.68	184,714
16 Mar 18	82.46000 -2.94	84.54	81.64	84.30	332,906
15 Mar 18	85.40000 +0.24	85.68	84.86	85.32	134,700
14 Mar 18	85.16000 -0.12	85.96	84.78	85.18	116,065
13 Mar 18	85.28000 +0.56	85.56	84.54	85.06	107,290
12 Mar 18	84.72000 -0.08	85.16	84.54	85.12	101,876
09 Mar 18	84.80000 -0.10	85.44	84.64	85.02	114,932
08 Mar 18	84.90000 +1.04	85.10	84.04	84.06	136,094
07 Mar 18	83.86000 +1.18	84.40	82.18	82.58	113,119
06 Mar 18	82.68000 +1.10	83.14	82.14	82.48	155,894
05 Mar 18	81.58000 +0.14	82.28	80.36	80.84	173,769
02 Mar 18	81.44000 -1.66	82.74	81.42	82.38	266,112
01 Mar 18	83.10000 -1.04	84.40	83.10	83.92	205,743
28 Feb 18	84.14000 -0.86	84.90	84.12	84.68	208,342
27 Feb 18	85.00000 -0.58	86.00	84.68	85.80	160,658
26 Feb 18	85.58000 +0.58	85.88	85.12	85.18	104,544
23 Feb 18	85.00000 +0.02	85.40	84.28	85.06	141,480
22 Feb 18	84.98000 +0.08	85.16	82.86	84.20	190,865
21 Feb 18	84.90000 -5.00	87.50	84.46	86.98	318,694
20 Feb 18	89.90000 +0.72	90.02	89.10	89.62	84,617
19 Feb 18	89.18000 +0.24	89.88	88.74	89.14	93,818
16 Feb 18	88.94000 +1.22	89.30	88.08	88.38	112,730
15 Feb 18	87.72000 +0.90	87.96	87.08	87.68	119,224
14 Feb 18	86.82000 +0.92	87.16	85.68	86.68	127,557
13 Feb 18	85.90000 -1.08	87.34	85.68	87.12	151,956
12 Feb 18	86.98000 +0.68	87.14	86.32	87.02	134,790
09 Feb 18	86.30000 -0.70	87.52	85.38	86.98	175,435
08 Feb 18	87.00000 -3.20	90.22	86.56	90.22	170,599
07 Feb 18	90.20000 +3.14	90.34	87.70	88.56	211,248
06 Feb 18	87.06000 -2.50	88.64	85.92	86.50	257,864
05 Feb 18	89.56000 -3.26	91.54	88.58	91.54	263,813
02 Feb 18	92.82000 -1.82	94.50	92.46	94.50	195,007
01 Feb 18	94.64000 -0.60	95.58	93.98	95.50	226,469
31 Jan 18	95.24000 -0.18	96.10	94.92	95.10	257,139
30 Jan 18	95.42000 -1.12	96.38	95.22	96.22	128,506
29 Jan 18	96.54000 -0.40	97.26	96.04	97.24	80,936
26 Jan 18	96.94000 +1.20	96.94	94.80	95.78	107,126
25 Jan 18	95.74000 +0.20	96.18	94.94	95.48	90,405
24 Jan 18	95.54000 -0.54	96.52	95.40	95.94	105,622
23 Jan 18	96.08000 +0.08	96.82	95.14	96.82	153,635
22 Jan 18	96.00000 -0.58	96.68	95.72	96.42	105,898
19 Jan 18	96.58000 +0.76	96.82	95.66	96.08	131,816
18 Jan 18	95.82000 +0.48	96.36	95.12	95.76	124,846
17 Jan 18	95.34000 -0.66	96.18	94.86	96.12	144,963
16 Jan 18	96.00000 +0.86	96.44	95.08	95.74	167,890
15 Jan 18	95.14000 -0.14	95.44	94.68	95.14	123,542
12 Jan 18	95.28000 +0.14	95.28	94.42	95.16	137,531
11 Jan 18	95.14000 +1.36	96.96	93.98	95.28	266,933
10 Jan 18	93.78000 -0.66	94.42	92.76	94.42	117,684
09 Jan 18	94.44000 +1.10	94.68	93.32	93.54	96,630
08 Jan 18	93.34000 +0.72	93.68	92.38	93.18	134,230
05 Jan 18	92.62000 -1.32	93.18	92.00	92.50	206,905
04 Jan 18	93.94000 +0.90	93.98	92.92	93.68	122,390
03 Jan 18	93.04000 +0.80	93.66	91.26	92.68	126,759
02 Jan 18	92.24000 +0.38	92.38	91.30	92.34	108,525
29 Dec 17	91.86000 +0.04	92.03	91.40	91.92	49,952
28 Dec 17	91.82000 +0.18	92.00	91.14	91.68	68,254
27 Dec 17	91.64000 +0.23	91.66	90.89	91.36	71,794
22 Dec 17	91.41000 +0.20	91.55	90.57	90.89	68,165
21 Dec 17	91.21000 +0.71	91.25	89.98	90.29	84,413
20 Dec 17	90.50000 -0.45	91.40	90.36	90.63	128,609
19 Dec 17	90.95000 +0.35	91.30	90.23	90.55	186,821
18 Dec 17	90.60000 +1.25	90.60	89.35	89.89	187,017
15 Dec 17	89.35000 +0.27	90.16	88.61	88.73	272,605
14 Dec 17	89.08000 +1.63	91.65	89.04	89.90	286,799
13 Dec 17	87.45000 -0.95	88.79	86.66	87.80	222,731
12 Dec 17	88.40000 +1.30	88.70	87.23	87.38	188,826
11 Dec 17	87.10000 -0.36	87.88	86.69	87.75	105,192
08 Dec 17	87.46000 +0.35	87.86	86.27	87.35	155,955
07 Dec 17	87.11000 -1.02	88.74	86.62	88.09	241,173
06 Dec 17	88.13000 +3.20	88.47	84.14	84.50	300,898
05 Dec 17	84.93000 +1.28	85.38	83.61	83.85	187,769
04 Dec 17	83.65000 +1.00	84.61	83.23	83.68	151,391
01 Dec 17	82.65000 -1.03	83.98	82.63	83.93	108,652
30 Nov 17	83.68000 -0.32	84.15	83.25	84.15	308,892
29 Nov 17	84.00000 +0.82	84.58	83.24	83.45	126,255
28 Nov 17	83.18000 +0.17	83.65	82.68	83.19	96,732
27 Nov 17	83.01000 +0.26	83.58	82.71	82.94	66,122
24 Nov 17	82.75000 +0.34	83.13	82.20	82.27	83,147
23 Nov 17	82.41000 -0.21	82.72	81.83	81.85	104,792
22 Nov 17	82.62000 +1.18	82.76	81.46	81.57	156,760
21 Nov 17	81.44000 -0.24	82.07	81.23	81.80	131,635
20 Nov 17	81.68000 +0.26	81.80	80.72	81.08	127,427
17 Nov 17	81.42000 -0.85	82.36	81.19	82.36	87,709
16 Nov 17	82.27000 +0.72	82.57	81.76	81.77	120,907
15 Nov 17	81.55000 -0.60	82.07	79.94	82.07	151,383
14 Nov 17	82.15000 +0.46	82.69	81.84	82.04	157,412
13 Nov 17	81.69000 -0.61	82.77	81.53	82.20	127,848
10 Nov 17	82.30000 +0.37	83.35	81.74	81.80	339,293
09 Nov 17	81.93000 +0.02	82.68	81.51	82.15	159,701
08 Nov 17	81.91000 +0.03	82.37	81.42	82.15	139,045
07 Nov 17	81.88000 +0.02	83.70	81.49	81.95	267,905
06 Nov 17	81.86000 +1.61	81.86	79.89	80.05	236,569
03 Nov 17	80.25000 -0.08	80.63	78.98	80.27	292,882
02 Nov 17	80.33000 -2.62	86.29	79.67	83.00	450,921
01 Nov 17	82.95000 +1.49	83.43	82.31	82.31	215,845
30 Oct 17	81.46000 +0.85	81.82	80.67	80.85	197,321
27 Oct 17	80.61000 -0.18	81.90	80.47	81.44	159,117
26 Oct 17	80.79000 +1.47	81.06	79.26	79.52	160,512
25 Oct 17	79.32000 -0.81	80.27	78.97	80.13	161,774
24 Oct 17	80.13000 +0.23	80.43	79.73	79.73	111,353
23 Oct 17	79.90000 -0.35	79.90	78.26	79.00	143,539
20 Oct 17	80.25000 -1.12	81.78	80.17	81.50	111,789
19 Oct 17	81.37000 -0.72	81.98	80.57	81.87	106,655
18 Oct 17	82.09000 +1.70	82.16	80.45	80.55	145,281
17 Oct 17	80.39000 -0.19	81.12	79.88	80.58	130,997
16 Oct 17	80.58000 +0.01	81.02	80.52	80.57	112,376
13 Oct 17	80.57000 -1.53	81.21	79.66	80.00	140,255
12 Oct 17	82.10000 +0.59	82.32	81.78	82.12	104,045
11 Oct 17	81.51000 +0.30	82.06	81.11	81.56	160,632
10 Oct 17	81.21000 +1.60	81.57	79.61	79.61	143,976
09 Oct 17	79.61000 +0.35	79.87	79.14	79.35	117,803
06 Oct 17	79.26000 -1.60	80.88	79.09	80.88	164,435
05 Oct 17	80.86000 +0.34	81.29	80.27	80.56	174,178
04 Oct 17	80.52000 -0.92	81.96	79.84	81.44	183,419
02 Oct 17	81.44000 +1.10	81.74	80.56	80.92	131,163
29 Sep 17	80.34000 -0.56	81.23	79.74	81.16	149,448
28 Sep 17	80.90000 +0.78	81.02	79.89	80.50	137,759
27 Sep 17	80.12000 +0.42	80.26	79.06	80.01	143,405
26 Sep 17	79.70000 -0.59	80.49	79.70	80.32	82,639
25 Sep 17	80.29000 -0.47	81.09	80.29	80.75	83,399
22 Sep 17	80.76000 +0.17	81.35	80.56	80.56	109,933
21 Sep 17	80.59000 -0.60	81.52	80.38	81.19	141,016
20 Sep 17	81.19000 -0.60	81.94	81.09	81.74	87,399
19 Sep 17	81.79000 -0.19	82.50	81.75	82.13	78,315
18 Sep 17	81.98000 -0.02	82.82	81.98	82.64	104,434
15 Sep 17	82.00000 -0.81	83.42	82.00	83.37	186,763
14 Sep 17	82.81000 +0.25	82.88	82.17	82.57	123,517
13 Sep 17	82.56000 -0.39	83.59	82.29	83.10	132,077
12 Sep 17	82.95000 -1.17	84.79	82.74	84.25	134,942
11 Sep 17	84.12000 +2.01	84.26	82.68	82.78	136,408
08 Sep 17	82.11000 +0.36	82.30	81.27	81.87	82,003
07 Sep 17	81.75000 +0.21	82.46	81.74	82.42	109,700
06 Sep 17	81.54000 -0.73	82.26	81.16	82.26	134,220
05 Sep 17	82.27000 +0.11	82.85	82.02	82.67	147,747
04 Sep 17	82.16000 -0.34	82.23	81.25	81.73	111,809
01 Sep 17	82.50000 -0.39	83.18	82.23	82.92	128,109
31 Aug 17	82.89000 +1.19	83.21	81.94	81.99	174,794
30 Aug 17	81.70000 +0.83	81.76	80.88	80.88	121,065
29 Aug 17	80.87000 -0.04	80.96	80.22	80.70	143,498
28 Aug 17	80.91000 -0.19	81.34	80.73	80.92	43,117
25 Aug 17	81.10000 -0.62	81.98	81.10	81.72	112,616
24 Aug 17	81.72000 -0.20	82.26	81.66	82.12	85,247
23 Aug 17	81.92000 -0.33	82.40	81.61	82.34	148,449
22 Aug 17	82.25000 +0.38	82.66	82.16	82.31	119,899
21 Aug 17	81.87000 -0.08	82.47	81.72	81.93	112,121
18 Aug 17	81.95000 +0.25	82.00	80.52	81.19	141,730
17 Aug 17	81.70000 -1.14	82.86	81.60	82.59	108,164
16 Aug 17	82.84000 +0.95	83.37	82.33	82.50	138,608
15 Aug 17	81.89000 -0.01	82.57	81.51	82.38	116,363
14 Aug 17	81.90000 +1.02	82.31	81.24	81.24	159,577
11 Aug 17	80.88000 +0.02	80.95	78.00	78.31	230,203
10 Aug 17	80.86000 -2.74	82.32	80.73	81.75	259,971
09 Aug 17	83.60000 -1.27	84.68	83.39	84.31	225,375
08 Aug 17	84.87000 -0.39	85.31	83.94	85.08	150,761
07 Aug 17	85.26000 +0.31	85.26	83.94	84.82	179,024
04 Aug 17	84.95000 +0.06	85.05	83.36	83.79	192,648
03 Aug 17	84.89000 -1.50	85.88	83.58	85.62	286,254
02 Aug 17	86.39000 -0.57	87.90	85.84	87.33	154,946
01 Aug 17	86.96000 +2.34	88.05	84.16	84.58	412,160
31 Jul 17	84.62000 +1.93	84.62	82.69	82.69	309,570
28 Jul 17	82.69000 -1.56	84.18	82.32	84.18	150,091
27 Jul 17	84.25000 +1.14	84.46	83.00	83.32	134,484
26 Jul 17	83.11000 +0.29	83.71	82.39	82.81	145,906
25 Jul 17	82.82000 -0.23	83.51	82.01	82.76	167,418
24 Jul 17	83.05000 -0.87	84.23	82.72	83.84	161,474
21 Jul 17	83.92000 -0.08	84.56	83.51	84.03	193,789
20 Jul 17	84.00000 -0.02	84.77	82.52	84.48	183,482
19 Jul 17	84.02000 -0.19	84.64	83.57	84.54	186,664
18 Jul 17	84.21000 +4.87	84.21	80.45	80.90	392,715
17 Jul 17	79.34000 +0.95	79.35	78.48	78.48	94,574
14 Jul 17	78.39000 +0.02	78.47	77.97	78.41	72,368
13 Jul 17	78.37000 -0.13	78.65	77.86	78.65	119,835
12 Jul 17	78.50000 +1.82	78.75	76.72	77.47	180,569
11 Jul 17	76.68000 -0.32	77.53	76.57	77.35	108,316
10 Jul 17	77.00000 -0.11	77.40	76.92	77.39	106,009
07 Jul 17	77.11000 +0.23	77.22	76.39	76.90	80,435
06 Jul 17	76.88000 -0.95	77.88	76.30	77.88	161,837
05 Jul 17	77.83000 +0.14	77.87	77.29	77.79	109,054
04 Jul 17	77.69000 +0.09	77.79	76.90	77.52	127,610
03 Jul 17	77.60000 +0.30	78.89	76.88	78.50	193,599
30 Jun 17	77.30000 +0.71	77.61	76.52	76.52	173,144
29 Jun 17	76.59000 -1.15	78.31	76.56	78.20	246,074
28 Jun 17	77.74000 +0.14	78.58	76.92	77.17	225,686
27 Jun 17	77.60000 -1.04	78.34	77.25	78.30	130,537
26 Jun 17	78.64000 +0.92	79.32	77.66	77.83	124,899
23 Jun 17	77.72000 -0.37	78.51	77.45	77.94	114,764
22 Jun 17	78.09000 -0.11	78.61	77.84	78.05	119,877
21 Jun 17	78.20000 +1.15	78.29	76.74	76.99	165,774
20 Jun 17	77.05000 -0.46	77.72	76.92	77.45	101,943
19 Jun 17	77.51000 +0.65	77.80	77.08	77.08	109,176
16 Jun 17	76.86000 +0.84	76.86	75.90	76.20	360,648
15 Jun 17	76.02000 -0.18	76.22	75.18	76.17	112,710
14 Jun 17	76.20000 +0.71	76.70	75.51	75.51	121,066
13 Jun 17	75.49000 -0.05	76.56	75.29	76.05	229,557
12 Jun 17	75.54000 -0.30	75.67	74.57	75.64	166,049
09 Jun 17	75.84000 +0.30	76.38	75.72	75.72	132,173
08 Jun 17	75.54000 +0.25	75.99	75.29	75.47	144,193
07 Jun 17	75.29000 +0.52	75.53	74.43	74.61	147,666
06 Jun 17	74.77000 -0.51	75.51	74.56	75.02	185,445
02 Jun 17	75.28000 +1.85	75.57	74.00	74.00	226,191
01 Jun 17	73.43000 +1.26	73.64	72.11	72.30	217,935
31 May 17	72.17000 +0.17	72.61	71.88	71.94	233,195
30 May 17	72.00000 +0.25	72.15	71.50	71.64	156,616
29 May 17	71.75000 -0.46	72.34	71.50	72.01	63,867
26 May 17	72.21000 +0.52	72.21	71.38	71.76	117,000
25 May 17	71.69000 +0.15	71.83	70.98	71.72	90,146
24 May 17	71.54000 -0.92	71.58	70.50	71.00	214,499
23 May 17	72.46000 +0.80	72.46	71.50	71.77	300,997
22 May 17	71.66000 +0.26	72.01	71.17	71.70	216,788
19 May 17	71.40000 +0.16	71.71	70.80	71.46	282,290
18 May 17	71.24000 +0.10	71.24	70.42	71.14	244,699
17 May 17	71.14000 -1.84	72.65	70.82	72.55	209,218
16 May 17	72.98000 +0.25	73.21	72.52	72.73	130,941
15 May 17	72.73000 +0.33	72.75	72.20	72.42	172,756
12 May 17	72.40000 -0.10	72.78	71.96	72.42	411,368
11 May 17	72.50000 -0.62	73.31	72.16	73.28	167,973
10 May 17	73.12000 +0.77	74.00	72.11	72.11	337,557
09 May 17	72.35000 -1.85	74.43	70.71	72.70	449,155
08 May 17	74.20000 -0.01	74.66	74.08	74.59	179,022
05 May 17	74.21000 +0.19	74.70	73.90	73.94	223,820
04 May 17	74.02000 +0.71	74.21	72.72	73.41	330,453
03 May 17	73.31000 +0.07	73.78	72.53	73.23	163,288
02 May 17	73.24000 +1.04	73.37	72.06	72.39	212,462
28 Apr 17	72.20000 +0.06	72.75	71.84	72.20	275,053
27 Apr 17	72.14000 +0.12	72.25	71.65	71.72	157,668
26 Apr 17	72.02000 +0.02	72.36	71.71	71.95	166,938
25 Apr 17	72.00000 +0.00	72.34	71.52	72.00	174,585
24 Apr 17	72.00000 +1.19	72.50	71.52	71.72	251,034
21 Apr 17	70.81000 -0.16	71.35	70.79	70.88	217,985
20 Apr 17	70.97000 -0.13	71.30	70.64	70.87	216,675
19 Apr 17	71.10000 +0.18	71.38	70.39	71.03	234,478
18 Apr 17	70.92000 -0.36	71.20	70.02	71.20	230,106
13 Apr 17	71.28000 +0.18	71.43	70.73	71.00	256,671
12 Apr 17	71.10000 -0.11	71.71	70.18	71.03	390,829
11 Apr 17	71.21000 +2.85	72.20	68.05	68.29	416,881
10 Apr 17	68.36000 -0.54	69.07	68.22	69.07	170,587
07 Apr 17	68.90000 -0.66	68.90	67.48	68.43	370,183
06 Apr 17	69.56000 +2.91	70.06	67.05	67.25	365,508
05 Apr 17	66.65000 +0.34	66.75	66.26	66.48	196,167
04 Apr 17	66.31000 +0.15	66.52	65.91	66.06	196,036
03 Apr 17	66.16000 -0.17	66.50	65.84	66.50	141,253
31 Mar 17	66.33000 +0.50	66.53	65.75	66.13	204,010
30 Mar 17	65.83000 +0.25	65.88	65.28	65.57	112,562
29 Mar 17	65.58000 +0.11	65.87	65.24	65.80	183,617
28 Mar 17	65.47000 +0.18	65.64	65.10	65.50	203,302
27 Mar 17	65.29000 -0.27	65.33	64.79	65.19	156,531
24 Mar 17	65.56000 +0.83	65.62	64.59	64.85	197,086
23 Mar 17	64.73000 +1.05	64.88	63.72	63.92	187,766
22 Mar 17	63.68000 -0.27	64.82	62.98	64.10	321,111
21 Mar 17	63.95000 +0.89	64.69	63.79	64.00	282,892
20 Mar 17	63.06000 -0.29	64.25	62.95	63.58	282,417
17 Mar 17	63.35000 +2.90	63.58	59.50	62.00	608,638
16 Mar 17	60.45000 +1.18	61.00	59.89	60.97	341,857
15 Mar 17	59.27000 +0.27	59.48	59.08	59.29	115,683
14 Mar 17	59.00000 -0.10	59.22	58.82	59.07	130,130
13 Mar 17	59.10000 +0.29	59.33	58.89	58.89	123,215
10 Mar 17	58.81000 +0.31	59.54	58.44	58.55	162,574
09 Mar 17	58.50000 +0.00	58.66	58.02	58.43	107,508
08 Mar 17	58.50000 -0.02	58.65	58.24	58.30	87,341
07 Mar 17	58.52000 -0.23	58.72	58.25	58.56	111,262
06 Mar 17	58.75000 +0.25	58.79	58.00	58.29	128,468
03 Mar 17	58.50000 -0.25	58.82	58.22	58.59	188,612
02 Mar 17	58.75000 -0.50	59.29	58.45	59.26	195,572
01 Mar 17	59.25000 +0.14	59.99	59.00	59.40	246,477
28 Feb 17	59.11000 +0.78	59.13	58.29	58.46	264,833
27 Feb 17	58.33000 +0.30	58.39	57.88	58.04	108,737
24 Feb 17	58.03000 -0.47	58.61	57.38	58.31	202,537
23 Feb 17	58.50000 -0.53	59.04	58.25	58.80	201,440
22 Feb 17	59.03000 -0.29	59.62	58.93	59.52	168,475
21 Feb 17	59.32000 -0.28	59.50	59.00	59.47	165,830
20 Feb 17	59.60000 +0.22	59.76	59.38	59.62	109,165
17 Feb 17	59.38000 -0.13	59.85	59.13	59.45	159,716
16 Feb 17	59.51000 +0.07	59.73	59.19	59.37	122,428
15 Feb 17	59.44000 +0.92	59.94	58.71	58.71	204,388
14 Feb 17	58.52000 +0.29	58.60	58.22	58.24	111,921
13 Feb 17	58.23000 +0.43	58.84	57.76	57.96	181,078
10 Feb 17	57.80000 -0.52	59.60	57.80	59.44	364,782
09 Feb 17	58.32000 +3.01	58.60	55.44	55.56	459,037
08 Feb 17	55.31000 -0.71	55.92	55.02	55.25	244,637
07 Feb 17	56.02000 +0.36	56.28	55.61	55.61	153,097
06 Feb 17	55.66000 -0.21	55.90	55.47	55.74	131,719
03 Feb 17	55.87000 -0.07	56.41	55.64	56.12	141,509
02 Feb 17	55.94000 -0.26	56.25	55.57	56.16	185,277
01 Feb 17	56.20000 +0.94	56.55	55.75	56.30	241,144
31 Jan 17	55.26000 -0.71	56.27	55.26	56.08	185,257
30 Jan 17	55.97000 -0.76	56.80	55.88	56.68	140,449
27 Jan 17	56.73000 +0.13	56.80	56.44	56.49	94,638
26 Jan 17	56.60000 +0.11	56.87	56.54	56.54	126,978
25 Jan 17	56.49000 +0.32	56.68	56.19	56.38	126,854
24 Jan 17	56.17000 -0.16	56.48	56.04	56.35	145,008
23 Jan 17	56.33000 +0.42	56.40	55.68	55.68	123,793
20 Jan 17	55.91000 +0.12	56.18	55.70	55.88	108,018
19 Jan 17	55.79000 +0.29	55.85	55.35	55.54	115,304
18 Jan 17	55.50000 -0.30	55.87	55.29	55.80	196,919
17 Jan 17	55.80000 -0.64	56.49	55.59	56.49	198,389
16 Jan 17	56.44000 -0.52	56.91	56.37	56.84	75,739
13 Jan 17	56.96000 +0.84	57.01	56.04	56.10	183,655
12 Jan 17	56.12000 -0.18	56.31	55.65	56.31	96,622
11 Jan 17	56.30000 +0.18	56.48	55.88	56.10	119,052
10 Jan 17	56.12000 -0.12	56.14	55.71	56.09	100,515
09 Jan 17	56.24000 -0.26	56.48	55.88	56.48	94,032
06 Jan 17	56.50000 +0.06	56.50	56.01	56.29	83,062
05 Jan 17	56.44000 +0.28	56.47	55.95	56.09	85,484
04 Jan 17	56.16000 -0.32	56.56	55.91	56.48	107,996
03 Jan 17	56.48000 -0.01	56.90	56.24	56.69	131,138
02 Jan 17	56.49000 +0.32	56.76	55.93	55.93	46,296
30 Dec 16	56.17000 +0.24	56.17	55.68	55.72	61,946
29 Dec 16	55.93000 -0.07	56.03	55.81	55.84	58,678
28 Dec 16	56.00000 +0.07	56.08	55.73	55.91	70,352
27 Dec 16	55.93000 -0.03	56.19	55.83	56.19	45,148
23 Dec 16	55.96000 +0.15	56.14	55.65	55.66	54,366
22 Dec 16	55.81000 -0.44	56.63	55.70	56.12	116,450
21 Dec 16	56.25000 +0.62	56.31	55.46	55.58	145,938
20 Dec 16	55.63000 -1.34	55.95	54.60	54.73	209,132
19 Dec 16	56.97000 +0.47	57.09	56.27	56.46	95,856
16 Dec 16	56.50000 +0.09	56.63	56.15	56.31	218,344
15 Dec 16	56.41000 +0.03	56.53	55.63	56.30	154,592
14 Dec 16	56.38000 +0.31	56.73	55.98	56.04	185,638
13 Dec 16	56.07000 +0.75	56.30	55.20	55.20	184,651
12 Dec 16	55.32000 +0.24	55.57	54.55	54.78	149,925
09 Dec 16	55.08000 +0.66	55.22	54.30	54.30	265,405
08 Dec 16	54.42000 -0.98	55.75	54.22	55.51	227,926
07 Dec 16	55.40000 +0.74	55.52	54.79	55.10	214,347
06 Dec 16	54.66000 +0.52	54.82	54.10	54.10	119,314
05 Dec 16	54.14000 -0.06	54.57	53.93	53.98	200,098
02 Dec 16	54.20000 -0.19	54.41	53.77	54.00	110,250
01 Dec 16	54.39000 -0.41	54.73	53.77	54.73	179,858
30 Nov 16	54.80000 +0.35	54.97	54.34	54.34	266,536
29 Nov 16	54.45000 +0.10	54.46	53.85	54.26	121,570
28 Nov 16	54.35000 -0.11	54.35	53.93	54.12	130,217
25 Nov 16	54.46000 +0.82	54.49	53.75	53.82	144,723
24 Nov 16	53.64000 +0.04	53.75	53.22	53.73	85,771
23 Nov 16	53.60000 -0.40	54.30	53.49	53.49	149,906
22 Nov 16	54.00000 +0.66	54.00	53.39	53.70	191,851
21 Nov 16	53.34000 +0.43	53.50	52.86	53.49	127,532
18 Nov 16	52.91000 -0.16	53.17	52.69	53.17	135,059
17 Nov 16	53.07000 +0.54	53.10	52.38	52.54	174,056
16 Nov 16	52.53000 +0.26	52.89	52.25	52.33	138,257
15 Nov 16	52.27000 +0.54	52.46	51.75	51.75	169,004
14 Nov 16	51.73000 -0.03	52.49	51.52	52.26	210,785
11 Nov 16	51.76000 -1.84	53.84	51.63	53.73	552,817
10 Nov 16	53.60000 +0.48	53.95	53.30	53.30	374,622
09 Nov 16	53.12000 -0.54	53.29	51.95	51.99	309,054
08 Nov 16	53.66000 +0.11	54.00	53.36	53.46	179,943
07 Nov 16	53.55000 +0.39	54.16	53.35	53.35	222,337
04 Nov 16	53.16000 -0.94	53.94	52.94	53.90	274,135
03 Nov 16	54.10000 -0.50	54.50	52.72	54.00	298,948
02 Nov 16	54.60000 -1.62	55.71	54.45	55.71	323,596
01 Nov 16	56.22000 +2.15	56.69	53.51	54.11	580,510
31 Oct 16	54.07000 -0.28	54.56	53.94	54.33	214,979
28 Oct 16	54.35000 -0.41	54.80	54.24	54.41	214,951
27 Oct 16	54.76000 +0.11	55.26	54.60	54.76	206,560
26 Oct 16	54.65000 +0.50	54.84	54.24	54.24	133,529
25 Oct 16	54.15000 -0.28	54.76	54.12	54.66	177,898
24 Oct 16	54.43000 +1.56	55.99	54.24	54.70	297,277
21 Oct 16	52.87000 +0.32	53.10	52.57	52.60	166,197
20 Oct 16	52.55000 +0.58	52.97	51.82	51.90	209,646
19 Oct 16	51.97000 +0.17	52.36	51.64	51.87	162,766
18 Oct 16	51.80000 +0.65	51.88	51.22	51.22	206,437
17 Oct 16	51.15000 -0.23	51.55	51.03	51.18	124,362
14 Oct 16	51.38000 +0.39	51.74	50.63	50.63	134,416
13 Oct 16	50.99000 -0.22	51.31	50.51	50.92	225,149
12 Oct 16	51.21000 +1.38	51.64	49.81	49.87	303,944
11 Oct 16	49.83000 +1.05	50.95	48.53	48.75	431,542
10 Oct 16	48.78000 +0.91	48.87	47.55	47.80	213,973
07 Oct 16	47.87000 +0.01	48.23	47.76	47.86	163,995
06 Oct 16	47.85500 -0.44	48.60	47.83	48.58	110,811
05 Oct 16	48.30000 -0.63	48.69	48.12	48.65	80,872
04 Oct 16	48.93000 +0.24	49.46	48.74	48.78	155,099
30 Sep 16	48.68500 +0.00	48.83	48.03	48.30	182,296
29 Sep 16	48.68500 +0.06	49.06	48.54	49.05	97,898
28 Sep 16	48.63000 -0.31	49.40	48.52	48.94	125,673
27 Sep 16	48.94500 +0.26	48.94	48.44	48.73	137,781
26 Sep 16	48.69000 -0.35	48.95	48.40	48.95	103,640
23 Sep 16	49.03500 -0.38	49.49	48.94	49.48	63,574
22 Sep 16	49.42000 +0.64	49.58	48.99	48.99	69,546
21 Sep 16	48.78000 -0.58	49.74	48.71	49.74	81,883
20 Sep 16	49.36000 -0.09	49.90	49.13	49.17	127,996
19 Sep 16	49.45000 +0.70	49.46	48.92	49.00	129,407
16 Sep 16	48.75000 -0.42	49.28	48.65	48.97	207,185
15 Sep 16	49.17500 +0.14	49.38	48.87	48.87	121,055
14 Sep 16	49.03500 +0.31	49.71	48.11	48.73	430,181
13 Sep 16	48.72000 -1.22	50.22	48.67	50.15	271,039
12 Sep 16	49.94000 -1.06	50.15	49.12	50.15	182,531
09 Sep 16	51.00000 -0.40	51.60	50.95	51.32	134,296
08 Sep 16	51.40000 +0.10	51.49	50.96	51.03	127,990
07 Sep 16	51.30000 +0.19	51.44	51.03	51.14	75,662
06 Sep 16	51.11000 -0.03	51.43	50.93	51.04	100,754
05 Sep 16	51.14000 +0.10	51.35	50.73	51.18	81,719
02 Sep 16	51.04000 +0.67	51.07	50.34	50.37	87,866
01 Sep 16	50.37000 +0.36	50.56	49.81	49.81	119,949
31 Aug 16	50.01000 -0.02	50.37	49.53	49.72	163,063
30 Aug 16	50.03000 +0.07	50.41	50.00	50.00	85,380
29 Aug 16	49.96000 -0.06	49.96	49.49	49.81	58,953
26 Aug 16	50.02000 -0.13	50.16	49.43	50.16	91,140
25 Aug 16	50.15000 -0.48	50.32	49.91	49.97	131,420
24 Aug 16	50.63000 +0.41	50.78	49.97	49.97	89,752
23 Aug 16	50.22000 +0.17	50.53	50.08	50.18	117,158
22 Aug 16	50.05000 +0.04	50.93	49.98	50.24	152,357
19 Aug 16	50.01000 +0.16	50.09	49.65	49.94	122,751
18 Aug 16	49.84500 +0.34	49.99	49.59	49.96	114,503
17 Aug 16	49.51000 -0.46	50.02	49.42	49.96	95,476
16 Aug 16	49.96500 -0.38	50.23	49.73	50.15	106,130
15 Aug 16	50.35000 -0.23	50.89	50.27	50.76	60,521
12 Aug 16	50.58000 +0.35	50.66	50.08	50.08	95,065
11 Aug 16	50.23000 +0.57	50.23	49.53	49.92	91,020
10 Aug 16	49.66000 -0.33	50.32	49.56	49.69	170,250
09 Aug 16	49.98500 +0.86	50.03	49.08	49.21	131,048
08 Aug 16	49.12500 +0.97	49.67	48.37	48.38	212,015
05 Aug 16	48.15000 -0.15	48.42	46.78	48.35	249,800
04 Aug 16	48.30500 +0.26	48.97	48.00	48.10	178,313
03 Aug 16	48.04500 -0.78	48.97	48.02	48.95	160,708
02 Aug 16	48.82500 -0.20	49.13	48.50	49.13	128,451
01 Aug 16	49.02500 +0.13	50.03	48.64	48.70	238,817
29 Jul 16	48.90000 +0.60	48.92	47.76	48.30	208,047
28 Jul 16	48.30500 -0.50	49.26	48.31	48.53	101,144
27 Jul 16	48.80500 +0.58	49.02	48.17	48.35	134,415
26 Jul 16	48.22500 -0.32	48.77	48.19	48.67	109,433
25 Jul 16	48.54500 +0.13	48.83	48.33	48.58	117,749
22 Jul 16	48.42000 +0.40	48.54	47.92	47.99	133,058
21 Jul 16	48.02000 +0.01	48.24	47.12	47.71	254,200
20 Jul 16	48.01000 -0.11	48.35	47.65	48.35	118,963
19 Jul 16	48.12000 -0.12	48.46	47.86	47.90	115,600
18 Jul 16	48.23500 -0.22	48.85	47.96	48.25	197,167
15 Jul 16	48.45500 +0.14	48.60	48.10	48.35	87,490
14 Jul 16	48.31500 +0.01	48.72	47.85	48.65	140,154
13 Jul 16	48.30500 -0.33	48.92	48.16	48.48	139,248
12 Jul 16	48.63500 -0.04	48.99	48.40	48.65	131,685
11 Jul 16	48.67500 +0.98	48.78	48.08	48.35	132,062
08 Jul 16	47.69500 +0.06	48.19	47.13	47.31	166,211
07 Jul 16	47.63500 +0.34	48.10	47.38	47.38	96,972
06 Jul 16	47.29000 -0.59	47.66	47.10	47.35	124,210
05 Jul 16	47.88000 -0.45	48.67	47.47	48.31	234,038
04 Jul 16	48.33000 -0.14	48.88	48.03	48.80	106,580
01 Jul 16	48.47500 +0.45	48.58	47.94	48.58	116,486
30 Jun 16	48.02500 +0.09	48.60	47.69	48.19	276,586
29 Jun 16	47.94000 +2.02	48.03	46.09	46.22	350,570
28 Jun 16	45.91500 +0.67	46.70	45.58	45.60	265,868
27 Jun 16	45.25000 -1.75	47.51	44.69	47.50	222,257
24 Jun 16	47.00000 -1.77	47.18	45.21	46.32	300,181
23 Jun 16	48.77000 +0.88	48.94	48.00	48.00	110,863
22 Jun 16	47.89000 -0.36	48.63	47.89	48.58	168,856
21 Jun 16	48.25000 +0.06	48.62	47.98	48.01	187,137
20 Jun 16	48.19000 +0.92	48.56	47.77	47.92	197,633
17 Jun 16	47.27000 -0.32	47.96	47.27	47.92	446,176
16 Jun 16	47.59000 +0.55	49.17	47.05	49.17	265,652
15 Jun 16	47.04000 +0.31	47.35	46.84	47.20	206,391
14 Jun 16	46.73500 -0.63	47.41	46.55	47.29	204,583
13 Jun 16	47.36000 -0.60	47.72	46.85	47.09	208,397
10 Jun 16	47.96500 -2.33	49.80	47.75	49.65	242,245
09 Jun 16	50.29000 -0.12	50.45	49.94	50.29	117,428
08 Jun 16	50.41000 -0.51	50.82	50.32	50.72	64,903
07 Jun 16	50.92000 +0.62	50.99	50.13	50.42	148,658
06 Jun 16	50.30000 +0.11	50.41	50.00	50.00	110,734
03 Jun 16	50.19000 -0.59	50.91	49.77	50.77	150,144
02 Jun 16	50.78000 +0.16	50.86	50.45	50.61	92,284
01 Jun 16	50.62000 -0.83	51.38	50.50	51.38	105,459
31 May 16	51.45000 +0.16	51.54	51.13	51.26	198,710
30 May 16	51.29000 -0.28	51.82	51.17	51.82	45,775
27 May 16	51.57000 +0.63	51.58	50.83	50.85	128,187
26 May 16	50.94000 +0.43	50.94	50.49	50.73	117,439
25 May 16	50.51000 -0.31	51.34	50.51	51.30	175,798
24 May 16	50.82000 +0.53	51.04	49.90	50.08	121,790
23 May 16	50.29000 -0.84	50.65	49.78	50.09	121,538
20 May 16	51.13000 -0.16	52.06	50.80	51.65	265,300
19 May 16	51.29000 -0.41	51.71	51.18	51.54	98,537
18 May 16	51.70000 +0.67	51.71	50.25	50.25	131,518
17 May 16	51.03000 -0.07	51.76	50.98	51.48	147,732
13 May 16	51.10000 +0.64	51.17	50.12	50.37	245,312
12 May 16	50.46000 -0.24	50.94	49.96	50.60	214,568
11 May 16	50.70000 -0.02	51.11	50.56	50.75	120,470
10 May 16	50.72000 +0.66	51.10	50.32	50.38	166,656
09 May 16	50.06000 -0.09	50.78	50.01	50.38	147,808
06 May 16	50.15000 -0.84	50.83	49.96	50.73	127,182
05 May 16	50.99000 +0.76	51.19	50.24	50.30	233,352
04 May 16	50.23000 -3.27	51.02	49.51	50.75	680,785
03 May 16	53.50000 +0.21	53.69	52.69	53.50	185,385
02 May 16	53.29000 +0.43	53.69	52.78	53.17	76,359
29 Apr 16	52.86000 -0.57	53.68	52.86	52.96	133,750
28 Apr 16	53.43000 +0.54	53.46	52.67	52.97	130,948
27 Apr 16	52.89000 +0.51	53.24	52.37	52.60	111,923
26 Apr 16	52.38000 +0.14	52.79	52.33	52.45	149,772
25 Apr 16	52.24000 +0.02	52.64	52.22	52.35	101,739
22 Apr 16	52.22000 -0.33	52.92	50.92	51.50	175,806
21 Apr 16	52.55000 -1.18	53.84	52.38	53.67	158,995
20 Apr 16	53.73000 -0.13	54.10	53.58	53.71	118,884
19 Apr 16	53.86000 +0.77	54.30	53.22	53.37	234,951
18 Apr 16	53.09000 -0.36	53.30	52.80	53.00	151,442
15 Apr 16	53.45000 +0.04	54.04	53.36	53.54	213,793
14 Apr 16	53.41000 -0.52	54.25	53.37	53.95	150,432
13 Apr 16	53.93000 +1.00	54.04	53.03	53.39	194,706
12 Apr 16	52.93000 +0.21	53.20	51.31	53.20	144,703
11 Apr 16	52.72000 +0.33	52.93	51.50	52.48	220,963
08 Apr 16	52.39000 +1.06	52.48	51.11	51.40	196,392
07 Apr 16	51.33000 +0.06	51.97	50.86	51.84	218,043
06 Apr 16	51.27000 +0.20	51.27	50.69	51.17	190,444
05 Apr 16	51.07000 -1.38	52.56	50.98	52.20	297,790
04 Apr 16	52.45000 -0.25	52.60	51.02	51.23	269,660
01 Apr 16	52.70000 -0.61	53.08	52.55	52.68	141,820
31 Mar 16	53.31000 -0.16	53.49	52.75	53.48	222,313
30 Mar 16	53.47000 +0.42	53.77	53.10	53.10	145,866
29 Mar 16	53.05000 +0.27	53.31	52.71	53.23	187,791
24 Mar 16	52.78000 -0.19	52.93	52.05	52.37	164,176
23 Mar 16	52.97000 +0.63	53.02	52.23	52.54	199,843
22 Mar 16	52.34000 -1.22	52.78	51.83	52.78	262,727
21 Mar 16	53.56000 +0.32	54.00	52.90	53.07	176,050
18 Mar 16	53.24000 -0.36	53.59	52.70	53.53	377,087
17 Mar 16	53.60000 +1.74	54.09	52.61	52.80	488,486
16 Mar 16	51.86000 -4.46	55.00	51.34	55.00	765,878
15 Mar 16	56.32000 +0.05	56.49	55.83	56.00	165,136
14 Mar 16	56.27000 +1.46	56.31	55.22	55.22	161,442
11 Mar 16	54.81000 +2.29	55.00	52.91	53.00	250,008
10 Mar 16	52.52000 +0.65	53.58	51.74	51.75	261,975
09 Mar 16	51.87000 +0.39	52.27	51.30	51.50	170,693
08 Mar 16	51.48000 -1.19	52.33	51.19	52.33	262,380
07 Mar 16	52.67000 -0.45	53.09	52.41	53.07	74,338
04 Mar 16	53.12000 +0.07	53.55	52.99	53.25	86,445
03 Mar 16	53.05000 +0.25	53.17	52.51	52.88	82,708
02 Mar 16	52.80000 -0.62	53.90	52.70	53.59	198,037
01 Mar 16	53.42000 +0.13	53.64	53.03	53.20	153,741
29 Feb 16	53.29000 +0.09	53.40	52.59	53.40	140,040
26 Feb 16	53.20000 +0.85	53.37	52.72	52.95	124,936
25 Feb 16	52.35000 +0.87	52.67	51.84	52.05	127,201
24 Feb 16	51.48000 -1.60	53.09	51.30	53.09	186,339
23 Feb 16	53.08000 +0.10	53.59	52.63	52.99	108,758
22 Feb 16	52.98000 +0.75	53.18	52.29	52.29	110,572
19 Feb 16	52.23000 -0.36	52.80	51.82	52.79	115,273
18 Feb 16	52.59000 +0.58	52.84	51.98	52.45	124,578
17 Feb 16	52.01000 +0.60	52.24	51.51	51.55	123,625
16 Feb 16	51.41000 +0.15	51.57	50.79	51.41	97,144
15 Feb 16	51.26000 +1.16	51.41	50.65	50.65	109,314
12 Feb 16	50.10000 +0.45	50.13	48.89	49.86	191,889
11 Feb 16	49.65000 -1.57	50.91	49.65	50.88	185,433
10 Feb 16	51.22000 +0.89	51.80	50.01	50.51	163,405
09 Feb 16	50.33000 +0.12	50.59	49.29	50.40	234,720
08 Feb 16	50.21000 -1.79	52.22	50.02	52.22	215,452
05 Feb 16	52.00000 -1.79	53.27	51.80	52.54	299,034
04 Feb 16	53.79000 -0.32	54.49	53.43	54.37	151,269
03 Feb 16	54.11000 -0.94	55.02	53.80	54.87	217,177
02 Feb 16	55.05000 -0.37	55.57	54.69	55.17	158,878
01 Feb 16	55.42000 -0.37	56.04	55.10	55.80	142,873
29 Jan 16	55.79000 +1.23	55.80	54.87	54.87	143,276
28 Jan 16	54.56000 -0.94	55.47	54.38	54.99	119,633
27 Jan 16	55.50000 +0.09	55.81	54.74	55.50	103,707
26 Jan 16	55.41000 +0.14	55.46	54.21	54.43	158,192
25 Jan 16	55.27000 -0.16	55.81	55.04	55.60	85,065
22 Jan 16	55.43000 +1.52	55.92	54.59	54.61	181,261
21 Jan 16	53.91000 +1.12	55.01	52.71	52.77	266,572
20 Jan 16	52.79000 -0.82	53.54	52.58	52.97	210,739
19 Jan 16	53.61000 +0.68	54.30	53.38	53.40	209,721
18 Jan 16	52.93000 +0.00	53.55	52.76	52.77	185,614
15 Jan 16	52.93000 -0.71	54.62	52.63	53.73	199,385
14 Jan 16	53.64000 -1.78	55.29	53.15	55.14	283,178
13 Jan 16	55.42000 -0.34	56.38	55.24	56.17	118,878
12 Jan 16	55.76000 -0.14	56.42	55.70	55.89	111,882
11 Jan 16	55.90000 -0.14	56.39	55.26	56.04	114,177
08 Jan 16	56.04000 -0.69	57.15	56.04	56.77	115,219
07 Jan 16	56.73000 -1.27	57.00	55.90	56.86	198,798
06 Jan 16	58.00000 -0.72	58.58	57.66	58.58	112,152
05 Jan 16	58.72000 +0.11	59.30	58.32	58.93	107,857
04 Jan 16	58.61000 -0.33	58.66	57.05	57.85	176,866
30 Dec 15	58.94000 -1.08	59.89	58.80	59.89	114,452
29 Dec 15	60.02000 +0.59	60.05	59.52	59.71	63,560
28 Dec 15	59.43000 -0.06	59.86	59.32	59.46	53,102
23 Dec 15	59.49000 +0.46	59.62	59.09	59.40	75,605
22 Dec 15	59.03000 +0.03	59.61	58.90	59.37	75,604
21 Dec 15	59.00000 -0.18	59.57	58.91	59.06	123,310
18 Dec 15	59.18000 +0.24	59.18	58.38	58.38	258,805
17 Dec 15	58.94000 +0.25	59.25	58.39	59.25	171,756
16 Dec 15	58.69000 +0.75	59.22	57.89	58.40	190,062
15 Dec 15	57.94000 +1.97	58.32	56.05	56.12	164,815
14 Dec 15	55.97000 -0.76	57.04	55.89	56.82	145,697
11 Dec 15	56.73000 -1.16	57.91	56.49	57.91	118,324
10 Dec 15	57.89000 +0.19	58.04	57.34	58.00	98,765
09 Dec 15	57.70000 +0.09	58.03	56.99	57.66	156,414
08 Dec 15	57.61000 -0.55	58.20	57.06	58.02	132,747
07 Dec 15	58.16000 +1.04	58.16	57.16	57.17	152,227
04 Dec 15	57.12000 +0.06	57.24	56.44	57.14	128,719
03 Dec 15	57.06000 -0.70	58.35	56.80	57.69	155,853
02 Dec 15	57.76000 +0.26	57.90	57.47	57.76	102,352
01 Dec 15	57.50000 -0.39	58.10	57.26	58.09	129,363
30 Nov 15	57.89000 +0.59	57.94	57.27	57.37	151,288
27 Nov 15	57.30000 +0.02	57.37	56.97	57.24	79,407
26 Nov 15	57.28000 +0.44	57.41	56.95	56.96	118,465
25 Nov 15	56.84000 +0.40	57.26	56.39	56.52	124,370
24 Nov 15	56.44000 -0.53	56.92	55.99	56.77	192,234
23 Nov 15	56.97000 -1.01	57.94	56.90	57.85	122,428
20 Nov 15	57.98000 -0.30	58.50	57.65	58.50	103,921
19 Nov 15	58.28000 +0.38	58.85	58.08	58.43	97,013
18 Nov 15	57.90000 -0.24	58.21	57.79	58.11	102,662
17 Nov 15	58.14000 +0.97	58.23	57.59	57.59	101,023
16 Nov 15	57.17000 +0.18	57.27	56.42	56.70	148,088
13 Nov 15	56.99000 -0.52	57.63	56.58	57.57	164,554
12 Nov 15	57.51000 -0.62	58.15	57.16	58.14	161,980
11 Nov 15	58.13000 -0.57	58.88	57.96	58.41	162,457
10 Nov 15	58.70000 +0.99	58.79	57.46	57.90	248,618
09 Nov 15	57.71000 -0.73	58.64	57.56	58.50	162,575
06 Nov 15	58.44000 -0.08	58.75	58.17	58.58	223,253
05 Nov 15	58.52000 +1.18	58.81	57.17	57.55	240,036
04 Nov 15	57.34000 -0.35	57.93	57.12	57.83	149,195
03 Nov 15	57.69000 +0.26	57.99	57.35	57.52	98,139
02 Nov 15	57.43000 -0.27	57.83	57.32	57.48	116,722
30 Oct 15	57.70000 +0.08	57.88	57.30	57.68	197,932
29 Oct 15	57.62000 -2.38	58.30	56.42	57.80	478,838
28 Oct 15	60.00000 +0.85	60.06	59.16	59.16	88,344
27 Oct 15	59.15000 -1.02	60.27	59.15	60.00	130,594
26 Oct 15	60.17000 -0.42	60.22	58.65	58.65	166,822
23 Oct 15	60.59000 +0.87	61.50	59.97	60.00	245,437
22 Oct 15	59.72000 +0.54	59.74	58.77	59.18	101,593
21 Oct 15	59.18000 +0.31	59.33	58.63	59.11	83,357
20 Oct 15	58.87000 -0.08	59.18	58.26	58.96	145,563
19 Oct 15	58.95000 +0.40	59.27	58.28	58.28	194,713
16 Oct 15	58.55000 +1.46	58.95	58.05	58.35	229,704
15 Oct 15	57.09000 +0.77	57.30	56.33	56.72	132,628
14 Oct 15	56.32000 -0.91	56.99	56.24	56.97	134,948
13 Oct 15	57.23000 +0.28	57.47	56.72	56.72	113,225
12 Oct 15	56.95000 -0.55	57.72	56.82	57.72	139,759
09 Oct 15	57.50000 +0.12	57.91	57.31	57.81	167,238
08 Oct 15	57.38000 +1.24	57.56	56.26	56.26	271,516
07 Oct 15	56.14000 -0.33	56.94	55.97	56.88	126,777
06 Oct 15	56.47000 +0.00	56.69	55.97	56.62	128,669
05 Oct 15	56.47000 +1.96	56.68	55.15	55.17	221,568
02 Oct 15	54.51000 -0.14	55.12	53.90	54.94	151,805
01 Oct 15	54.65000 -0.54	55.57	54.46	55.56	163,983
30 Sep 15	55.19000 +1.92	55.20	54.00	54.50	272,810
29 Sep 15	53.27000 -0.58	54.23	52.93	53.29	238,482
28 Sep 15	53.85000 +0.26	53.97	53.42	53.49	182,861
25 Sep 15	53.59000 +1.38	53.90	52.82	53.20	136,688
24 Sep 15	52.21000 -0.65	53.13	52.06	52.70	173,437
23 Sep 15	52.86000 +0.20	53.23	52.40	52.40	131,714
22 Sep 15	52.66000 -0.99	53.79	52.49	53.62	164,988
21 Sep 15	53.65000 +0.44	53.92	52.78	53.08	132,910
18 Sep 15	53.21000 -0.46	53.70	52.92	53.33	210,337
17 Sep 15	53.67000 -0.25	54.35	53.60	54.22	134,331
16 Sep 15	53.92000 +0.02	54.53	53.80	54.16	119,493
15 Sep 15	53.90000 +0.38	54.22	53.45	53.80	179,917
14 Sep 15	53.52000 -0.10	54.12	53.30	53.60	161,533
11 Sep 15	53.62000 -0.30	54.83	53.60	54.83	161,107
10 Sep 15	53.92000 +1.51	54.28	52.18	52.18	241,334
09 Sep 15	52.41000 -0.96	54.50	52.28	54.42	300,935
08 Sep 15	53.37000 +0.08	53.97	53.36	53.75	110,110
07 Sep 15	53.29000 +0.34	53.50	52.99	53.50	74,412
04 Sep 15	52.95000 -0.59	53.33	52.67	53.20	125,382
03 Sep 15	53.54000 +0.50	53.89	53.16	53.63	117,022
02 Sep 15	53.04000 +0.11	53.36	52.57	53.19	127,433
01 Sep 15	52.93000 -0.95	53.50	52.45	52.99	121,564
31 Aug 15	53.88000 +0.10	54.08	53.13	53.30	144,658
28 Aug 15	53.78000 -0.16	54.13	53.48	54.12	80,285
27 Aug 15	53.94000 +0.65	54.30	53.45	54.26	139,667
26 Aug 15	53.29000 -0.06	53.84	52.40	52.80	240,537
25 Aug 15	53.35000 +1.72	53.60	52.06	52.26	268,296
24 Aug 15	51.63000 -0.94	52.37	50.00	51.30	392,430
21 Aug 15	52.57000 -1.64	54.13	52.57	53.73	197,769
20 Aug 15	54.21000 -1.17	55.11	54.18	55.00	146,816
19 Aug 15	55.38000 -0.59	56.24	55.35	55.88	141,877
18 Aug 15	55.97000 +0.02	56.51	55.88	55.88	169,475
17 Aug 15	55.95000 +0.08	56.40	55.87	56.05	232,594
14 Aug 15	55.87000 -0.63	56.84	55.87	56.69	178,369
13 Aug 15	56.50000 +0.50	57.32	56.30	56.72	221,483
12 Aug 15	56.00000 -0.32	56.69	55.31	56.15	295,919
11 Aug 15	56.32000 -0.77	57.40	56.15	57.01	202,426
10 Aug 15	57.09000 -0.62	57.75	56.62	57.75	328,736
07 Aug 15	57.71000 -1.02	58.90	57.35	58.84	306,540
06 Aug 15	58.73000 -1.94	59.29	57.10	59.00	528,450
05 Aug 15	60.67000 +0.78	61.31	60.12	60.25	218,962
04 Aug 15	59.89000 +0.00	60.26	59.58	59.65	212,486
03 Aug 15	59.89000 +0.10	60.26	59.60	59.79	137,791
31 Jul 15	59.79000 +0.33	59.79	59.29	59.67	138,577
30 Jul 15	59.46000 -0.10	60.09	59.22	59.75	133,047
29 Jul 15	59.56000 +0.02	60.52	59.45	60.00	209,555
28 Jul 15	59.54000 +1.22	59.79	58.36	58.70	158,234
27 Jul 15	58.32000 -0.78	59.05	58.22	59.01	124,495
24 Jul 15	59.10000 +0.04	59.58	58.85	59.01	133,580
23 Jul 15	59.06000 -0.03	59.59	58.92	59.59	187,643
22 Jul 15	59.09000 +0.63	59.69	58.15	58.30	236,695
21 Jul 15	58.46000 -0.03	59.17	58.26	58.80	139,775
20 Jul 15	58.49000 -0.28	58.93	58.01	58.32	127,051
17 Jul 15	58.77000 +0.05	59.13	58.56	58.97	107,616
16 Jul 15	58.72000 +0.15	58.79	58.24	58.78	166,790
15 Jul 15	58.57000 -0.27	58.63	58.11	58.47	140,773
14 Jul 15	58.84000 -0.53	59.41	58.40	59.39	120,837
13 Jul 15	59.37000 +0.83	59.40	58.70	58.86	123,658
10 Jul 15	58.54000 +1.23	58.59	57.72	58.50	110,427
09 Jul 15	57.31000 +1.02	57.50	55.89	56.50	146,676
08 Jul 15	56.29000 +0.63	56.29	55.24	56.02	155,958
07 Jul 15	55.66000 -0.93	57.00	55.60	56.89	119,956
06 Jul 15	56.59000 -0.19	56.93	56.14	56.31	112,692
03 Jul 15	56.78000 -0.37	57.23	56.30	57.23	99,656
02 Jul 15	57.15000 +0.15	57.36	56.90	57.15	114,287
01 Jul 15	57.00000 +0.66	57.15	56.35	56.99	127,132
30 Jun 15	56.34000 -0.58	57.25	56.32	56.92	233,039
29 Jun 15	56.92000 -1.67	57.83	56.16	56.36	204,627
26 Jun 15	58.59000 -0.13	58.90	58.22	58.22	116,813
25 Jun 15	58.72000 +0.24	59.00	58.00	58.33	101,838
24 Jun 15	58.48000 +0.22	58.65	58.23	58.47	150,461
23 Jun 15	58.26000 +0.56	58.47	57.61	58.20	119,025
22 Jun 15	57.70000 +1.43	57.74	56.94	57.32	159,629
19 Jun 15	56.27000 +0.02	56.68	56.12	56.25	192,600
18 Jun 15	56.25000 -0.19	56.25	55.36	56.18	139,486
17 Jun 15	56.44000 +0.01	56.68	56.24	56.62	117,143
16 Jun 15	56.43000 -0.43	56.76	55.50	56.50	271,060
15 Jun 15	56.86000 -1.51	57.48	56.78	57.30	129,196
12 Jun 15	58.37000 +0.01	58.55	57.76	58.30	101,333
11 Jun 15	58.36000 +0.12	58.64	58.04	58.24	121,826
10 Jun 15	58.24000 +0.84	58.37	57.06	57.06	132,097
09 Jun 15	57.40000 -0.39	57.71	56.81	57.50	112,692
08 Jun 15	57.79000 -0.23	58.25	57.72	57.90	92,113
05 Jun 15	58.02000 -0.16	58.34	57.82	58.12	117,442
04 Jun 15	58.18000 -0.77	58.98	58.06	58.98	80,932
03 Jun 15	58.95000 +0.19	59.67	58.60	58.96	133,102
02 Jun 15	58.76000 +0.27	58.93	58.05	58.93	111,536
01 Jun 15	58.49000 -1.27	58.86	58.17	58.55	137,832
29 May 15	59.76000 -1.37	60.79	59.66	60.44	542,205
28 May 15	61.13000 -0.65	61.77	60.80	61.54	119,349
27 May 15	61.78000 +0.55	61.88	60.91	61.28	142,371
26 May 15	61.23000 -0.38	61.72	61.01	61.63	99,554
22 May 15	61.61000 -0.19	61.88	61.45	61.71	95,156
21 May 15	61.80000 -0.35	61.98	61.56	61.84	154,386
20 May 15	62.15000 -0.15	62.30	61.77	62.30	127,933
19 May 15	62.30000 +0.28	63.05	62.15	62.15	242,629
18 May 15	62.02000 +0.26	62.05	61.50	61.98	118,370
15 May 15	61.76000 +0.57	62.10	61.10	61.66	144,098
14 May 15	61.19000 +1.68	61.32	59.05	59.39	124,816
13 May 15	59.51000 +0.45	60.12	58.91	59.61	239,199
12 May 15	59.06000 -0.57	59.67	58.68	59.26	201,801
11 May 15	59.63000 +0.37	59.77	58.85	58.88	193,099
08 May 15	59.26000 +0.86	59.85	58.94	59.50	235,890
07 May 15	58.40000 +2.14	59.88	56.50	56.50	341,760
06 May 15	56.26000 -0.23	56.58	55.70	56.25	105,445
05 May 15	56.49000 -0.60	57.74	56.41	57.01	110,132
04 May 15	57.09000 +0.48	57.25	56.05	56.61	94,651
30 Apr 15	56.61000 +0.37	56.97	55.76	56.09	176,566
29 Apr 15	56.24000 -0.51	57.73	56.05	57.10	106,120
28 Apr 15	56.75000 -0.55	57.43	56.49	57.18	77,815
27 Apr 15	57.30000 +0.52	57.45	56.43	57.07	102,794
24 Apr 15	56.78000 -0.02	57.10	56.56	56.93	115,064
23 Apr 15	56.80000 +0.12	57.11	56.38	57.01	141,873
22 Apr 15	56.68000 -0.63	57.67	56.55	57.58	138,668
21 Apr 15	57.31000 +0.64	57.58	56.83	57.30	88,032
20 Apr 15	56.67000 +0.62	56.87	56.08	56.08	73,353
17 Apr 15	56.05000 -1.75	58.00	55.98	57.60	173,590
16 Apr 15	57.80000 -0.21	58.18	57.43	58.10	137,298
15 Apr 15	58.01000 +1.60	58.37	56.34	56.34	262,106
14 Apr 15	56.41000 -0.17	56.78	56.20	56.24	147,862
13 Apr 15	56.58000 +0.32	56.76	56.23	56.37	108,750
10 Apr 15	56.26000 +0.20	56.37	56.00	56.10	126,429
09 Apr 15	56.06000 +0.08	56.44	55.73	56.44	92,594
08 Apr 15	55.98000 -0.34	56.45	55.57	56.27	107,306
07 Apr 15	56.32000 +0.60	56.82	56.21	56.23	115,542
02 Apr 15	55.72000 -0.27	56.39	55.69	56.13	124,266
01 Apr 15	55.99000 +0.32	56.48	55.15	55.43	160,539
31 Mar 15	55.67000 -0.59	56.80	55.56	56.36	276,618
30 Mar 15	56.26000 -0.10	56.86	55.98	56.39	135,363
27 Mar 15	56.36000 +0.28	56.49	55.54	56.00	194,491
26 Mar 15	56.08000 -0.54	56.13	55.03	55.95	168,499
25 Mar 15	56.62000 -0.87	57.40	56.43	57.40	86,888
24 Mar 15	57.49000 +0.61	57.51	56.43	56.75	95,921
23 Mar 15	56.88000 -1.05	58.05	56.60	58.05	153,237
20 Mar 15	57.93000 +1.62	57.93	56.20	56.60	467,848
19 Mar 15	56.31000 +0.57	56.40	55.69	56.03	152,205
18 Mar 15	55.74000 +0.14	56.08	55.10	55.84	153,945
17 Mar 15	55.60000 +0.60	55.95	54.77	55.23	218,592
16 Mar 15	55.00000 +0.97	55.37	54.31	54.40	341,792
13 Mar 15	54.03000 +0.01	54.44	53.63	54.00	155,757
12 Mar 15	54.02000 -0.38	54.79	53.69	54.49	113,501
11 Mar 15	54.40000 +0.75	54.70	53.95	53.95	174,866
10 Mar 15	53.65000 +0.20	54.42	53.30	53.30	167,514
09 Mar 15	53.45000 +0.23	53.83	52.84	53.10	68,814
06 Mar 15	53.22000 -0.33	53.85	53.04	53.37	62,508
05 Mar 15	53.55000 +0.17	53.86	53.23	53.80	84,538
04 Mar 15	53.38000 -0.12	53.90	52.95	53.90	88,526
03 Mar 15	53.50000 -0.05	53.98	53.50	53.69	122,545
02 Mar 15	53.55000 -0.41	54.36	53.53	54.10	99,005
27 Feb 15	53.96000 -0.10	54.54	53.56	54.00	93,402
26 Feb 15	54.06000 -0.34	54.39	53.87	54.09	90,359
25 Feb 15	54.40000 +0.03	55.09	54.26	54.26	70,542
24 Feb 15	54.37000 +0.27	54.57	53.88	53.95	83,029
23 Feb 15	54.10000 +0.01	54.41	53.91	54.35	106,566
20 Feb 15	54.09000 -0.31	54.35	53.89	54.06	101,876
19 Feb 15	54.40000 +0.38	54.44	53.63	54.04	58,573
18 Feb 15	54.02000 +0.41	54.06	53.63	53.90	56,050
17 Feb 15	53.61000 -0.34	54.06	53.30	53.95	84,131
16 Feb 15	53.95000 -0.05	54.12	53.28	53.81	95,606
13 Feb 15	54.00000 -0.11	54.46	53.94	54.14	73,980
12 Feb 15	54.11000 +1.19	54.28	52.39	52.77	180,323
11 Feb 15	52.92000 -1.40	54.55	52.07	54.55	156,041
10 Feb 15	54.32000 +0.76	54.66	53.63	53.63	79,350
09 Feb 15	53.56000 -0.53	53.91	53.35	53.70	112,730
06 Feb 15	54.09000 +0.00	54.16	53.62	54.07	43,992
05 Feb 15	54.09000 +0.51	54.09	53.08	53.08	73,060
04 Feb 15	53.58000 +0.10	53.58	52.94	53.57	73,035
03 Feb 15	53.48000 -0.25	54.32	53.36	53.60	121,730
02 Feb 15	53.73000 -0.49	54.08	53.37	53.99	117,199
30 Jan 15	54.22000 -0.11	54.85	54.01	54.66	148,121
29 Jan 15	54.33000 -0.01	54.42	53.65	54.03	65,774
28 Jan 15	54.34000 +0.67	54.40	53.71	54.02	106,312
27 Jan 15	53.67000 -0.55	54.96	53.36	54.50	104,595
26 Jan 15	54.22000 +0.84	54.42	53.18	53.22	116,836
23 Jan 15	53.38000 +0.10	53.63	53.00	53.50	96,839
22 Jan 15	53.28000 +0.41	53.36	52.59	52.98	114,210
21 Jan 15	52.87000 +0.44	52.96	51.91	52.43	120,395
20 Jan 15	52.43000 +0.35	52.57	52.13	52.35	105,520
19 Jan 15	52.08000 +0.15	52.47	51.79	52.22	123,703
16 Jan 15	51.93000 +0.43	52.15	51.23	51.35	160,762
15 Jan 15	51.50000 +1.00	51.65	50.39	50.99	108,579
14 Jan 15	50.50000 -0.33	50.93	50.19	50.28	92,982
13 Jan 15	50.83000 +0.85	50.91	49.87	49.87	165,132
12 Jan 15	49.98000 +0.85	50.44	49.47	49.47	106,522
09 Jan 15	49.13500 -0.62	49.85	48.93	49.63	158,818
08 Jan 15	49.75500 +0.87	49.85	49.08	49.29	155,287
07 Jan 15	48.88500 +0.67	49.20	48.21	48.51	132,170
06 Jan 15	48.21000 +0.01	48.62	47.84	48.40	128,250
05 Jan 15	48.20000 -1.10	49.47	48.00	49.28	167,456
02 Jan 15	49.30000 +1.26	49.55	48.72	49.48	97,952
30 Dec 14	48.04000 -1.48	49.42	48.04	49.40	82,638
29 Dec 14	49.52000 +0.02	49.65	49.04	49.35	68,349
23 Dec 14	49.50000 +0.63	49.56	48.70	48.83	65,281
22 Dec 14	48.86500 +0.59	48.96	48.56	48.57	63,132
19 Dec 14	48.27500 -0.31	49.12	48.28	48.99	263,488
18 Dec 14	48.58500 +1.08	48.95	47.90	48.00	180,214
17 Dec 14	47.50000 -0.42	47.79	47.32	47.32	97,147
16 Dec 14	47.91500 +0.26	48.04	46.84	47.79	146,503
15 Dec 14	47.66000 +0.01	48.54	47.51	47.58	150,297
12 Dec 14	47.65000 -0.88	48.60	47.65	48.28	72,299
11 Dec 14	48.53000 +0.20	48.85	48.23	48.31	82,367
10 Dec 14	48.33000 -0.78	49.30	48.30	49.10	118,147
09 Dec 14	49.11500 -0.51	49.73	48.95	48.95	102,150
08 Dec 14	49.62500 -0.33	50.05	49.47	49.88	60,630
05 Dec 14	49.96000 +0.95	50.07	49.46	49.60	85,883
04 Dec 14	49.01000 -1.16	50.35	49.01	50.35	83,300
03 Dec 14	50.17000 +0.97	50.40	49.20	49.20	70,109
02 Dec 14	49.20000 +0.17	49.46	49.01	49.05	81,565
01 Dec 14	49.03000 -0.09	49.15	48.56	49.13	56,228
28 Nov 14	49.11500 +0.38	49.19	48.70	48.72	131,173
27 Nov 14	48.74000 +0.06	48.85	48.11	48.30	138,258
26 Nov 14	48.68500 -1.22	49.75	47.69	49.75	253,743
25 Nov 14	49.91000 -0.33	50.52	49.58	49.88	135,654
24 Nov 14	50.24000 +0.63	50.58	49.88	49.90	67,891
21 Nov 14	49.61500 +0.71	50.17	49.06	49.10	109,169
20 Nov 14	48.91000 -0.32	49.41	48.72	49.26	103,565
19 Nov 14	49.23000 +0.26	49.77	49.03	49.03	96,061
18 Nov 14	48.97500 +0.92	49.01	48.12	48.21	100,000
17 Nov 14	48.05000 +0.58	48.17	47.15	47.24	75,642
14 Nov 14	47.46500 -0.23	47.83	47.29	47.74	182,584
13 Nov 14	47.69500 -0.10	48.17	47.58	48.17	70,806
12 Nov 14	47.79500 -0.60	48.48	47.62	48.48	84,137
11 Nov 14	48.39000 +0.49	48.60	47.92	48.06	70,626
10 Nov 14	47.90500 -0.08	48.23	47.60	47.99	120,389
07 Nov 14	47.98500 +0.44	48.24	47.72	47.94	116,660
06 Nov 14	47.55000 -2.69	49.69	46.76	47.80	386,751
05 Nov 14	50.24000 +0.52	50.52	49.65	49.76	102,216
04 Nov 14	49.72000 -0.13	50.18	49.60	49.63	76,468
03 Nov 14	49.85000 +0.53	49.97	49.11	49.11	80,589
31 Oct 14	49.32000 +0.87	49.42	48.50	48.83	131,121
30 Oct 14	48.45000 -0.38	48.94	47.88	48.71	216,062
29 Oct 14	48.83000 +0.13	49.33	48.76	49.12	78,943
28 Oct 14	48.70000 +0.10	49.10	48.44	48.74	70,736
27 Oct 14	48.59500 -0.38	49.60	48.33	49.28	72,629
24 Oct 14	48.98000 -0.32	49.23	48.68	49.22	56,711
23 Oct 14	49.30000 +0.20	49.32	48.52	48.65	133,188
22 Oct 14	49.10000 +0.31	49.37	48.99	48.99	70,303
21 Oct 14	48.79500 +0.88	48.79	47.46	47.65	107,135
20 Oct 14	47.91500 -0.43	48.46	47.85	48.12	134,454
17 Oct 14	48.35000 +0.72	48.51	47.42	47.68	175,603
16 Oct 14	47.63500 -0.10	48.26	46.22	48.14	198,664
15 Oct 14	47.73500 -1.08	49.24	47.50	48.80	228,160
14 Oct 14	48.81000 +0.45	49.26	47.74	47.96	186,754
13 Oct 14	48.36000 +0.56	48.57	47.60	47.62	144,199
10 Oct 14	47.80000 -1.19	48.54	47.12	48.54	230,561
09 Oct 14	48.99000 -1.06	50.52	48.99	50.40	184,085
08 Oct 14	50.05000 -1.12	50.90	49.56	50.88	176,833
07 Oct 14	51.17000 -0.59	51.60	50.97	51.57	86,220
06 Oct 14	51.76000 +0.74	52.09	51.36	51.53	215,519
02 Oct 14	51.02000 -0.85	51.72	51.02	51.10	89,425
01 Oct 14	51.87000 -0.19	52.39	51.87	52.06	147,717
30 Sep 14	52.06000 +0.26	52.22	51.74	51.96	76,454
29 Sep 14	51.80000 +0.05	51.92	51.58	51.69	84,153
26 Sep 14	51.75000 +0.29	51.89	51.21	51.49	75,046
25 Sep 14	51.46000 -0.20	51.93	51.37	51.68	66,063
24 Sep 14	51.66000 -0.07	51.94	51.51	51.77	74,604
23 Sep 14	51.73000 -0.56	52.14	51.59	51.99	74,412
22 Sep 14	52.29000 -0.22	52.53	52.18	52.40	52,649
19 Sep 14	52.51000 +0.16	52.89	52.39	52.54	153,795
18 Sep 14	52.35000 -0.03	52.50	52.19	52.39	71,594
17 Sep 14	52.38000 +0.31	52.56	52.17	52.34	79,317
16 Sep 14	52.07000 -0.13	52.16	51.81	52.04	60,956
15 Sep 14	52.20000 -0.23	52.39	51.85	52.13	59,558
12 Sep 14	52.43000 +0.12	52.51	52.24	52.51	56,787
11 Sep 14	52.31000 -0.46	52.95	52.05	52.91	64,823
10 Sep 14	52.77000 +0.09	52.98	52.20	52.26	87,716
09 Sep 14	52.68000 -0.36	53.18	52.68	53.00	48,766
08 Sep 14	53.04000 -0.18	53.38	52.84	53.34	74,833
05 Sep 14	53.22000 +1.08	53.46	52.38	52.80	153,276
04 Sep 14	52.14000 +0.21	52.37	51.70	51.87	65,209
03 Sep 14	51.93000 +0.26	52.08	51.73	51.85	81,421
02 Sep 14	51.67000 +0.04	52.01	51.52	51.89	51,795
01 Sep 14	51.63000 +0.03	51.81	51.48	51.54	45,300
29 Aug 14	51.60000 +0.15	51.66	51.35	51.43	128,773
28 Aug 14	51.45000 -0.16	51.58	51.19	51.51	85,748
27 Aug 14	51.61000 +0.06	51.79	51.44	51.45	69,799
26 Aug 14	51.55000 +0.22	51.67	51.26	51.32	89,650
25 Aug 14	51.33000 -0.05	51.98	51.23	51.90	100,757
22 Aug 14	51.38000 -0.27	51.73	51.22	51.52	99,311
21 Aug 14	51.65000 +0.53	52.65	51.09	51.30	162,159
20 Aug 14	51.12000 +1.07	51.41	50.05	50.15	227,096
19 Aug 14	50.05000 +0.78	50.85	49.81	50.85	145,308
18 Aug 14	49.27000 +0.49	49.44	48.94	49.44	80,994
15 Aug 14	48.78000 -0.48	49.80	48.78	49.42	107,100
14 Aug 14	49.26000 +0.52	49.42	48.46	48.72	115,643
13 Aug 14	48.73500 +0.78	48.83	48.08	48.33	121,231
12 Aug 14	47.95500 +0.11	48.45	47.85	48.11	111,611
11 Aug 14	47.84500 +0.66	47.92	47.28	47.39	117,798
08 Aug 14	47.18500 -0.38	47.99	46.74	47.90	192,248
07 Aug 14	47.57000 -1.69	49.79	47.22	49.62	216,952
06 Aug 14	49.26000 +0.51	49.40	47.97	48.50	219,057
05 Aug 14	48.75000 -0.54	49.58	48.63	49.37	126,853
04 Aug 14	49.29500 -0.26	50.05	49.14	49.59	165,788
01 Aug 14	49.55500 +0.23	50.42	49.47	49.50	236,571
31 Jul 14	49.32500 -0.36	49.78	49.15	49.70	112,902
30 Jul 14	49.69000 -0.03	49.99	49.47	49.74	84,438
29 Jul 14	49.71500 +0.06	49.99	49.60	49.80	52,395
28 Jul 14	49.66000 -0.29	50.22	49.24	50.22	64,057
25 Jul 14	49.95000 -0.81	50.57	49.86	50.54	112,005
24 Jul 14	50.76000 +0.05	51.26	50.26	50.82	104,116
23 Jul 14	50.71000 +0.44	50.79	50.22	50.31	76,962
22 Jul 14	50.27000 +0.90	50.79	49.95	50.70	105,204
21 Jul 14	49.37500 -0.17	49.58	49.01	49.58	54,929
18 Jul 14	49.54500 -0.40	49.90	49.04	49.90	67,827
17 Jul 14	49.94000 +0.28	50.08	49.60	49.60	123,988
16 Jul 14	49.65500 +0.32	49.68	49.31	49.50	130,050
15 Jul 14	49.33000 -0.35	49.70	49.08	49.70	97,399
14 Jul 14	49.68500 +0.67	49.72	49.10	49.38	93,874
11 Jul 14	49.01500 -0.31	49.48	48.84	49.33	156,832
10 Jul 14	49.32000 -0.56	49.96	49.03	49.92	126,970
09 Jul 14	49.88500 -0.53	50.52	49.71	50.45	104,961
08 Jul 14	50.41000 -1.19	51.67	50.36	51.67	106,027
07 Jul 14	51.60000 -0.66	52.30	51.50	52.25	56,163
04 Jul 14	52.26000 +0.18	52.42	51.99	52.23	54,001
03 Jul 14	52.08000 +0.16	52.18	51.80	52.09	80,636
02 Jul 14	51.92000 +0.12	52.06	51.30	51.94	73,000
01 Jul 14	51.80000 +0.20	51.95	51.41	51.67	69,937
30 Jun 14	51.60000 +0.10	51.73	51.07	51.52	90,425
27 Jun 14	51.50000 +0.17	51.65	51.10	51.30	60,432
26 Jun 14	51.33000 +0.31	51.45	50.91	51.05	58,026
25 Jun 14	51.02000 -0.28	51.40	50.71	51.28	89,334
24 Jun 14	51.30000 -0.24	51.76	51.27	51.50	90,397
23 Jun 14	51.54000 -0.37	52.09	51.35	52.00	95,660
20 Jun 14	51.91000 -0.36	52.29	51.61	52.18	189,453
19 Jun 14	52.27000 -0.39	53.39	52.24	53.32	82,847
18 Jun 14	52.66000 -0.11	52.88	52.49	52.67	45,368
17 Jun 14	52.77000 +0.01	53.25	52.44	52.95	54,791
16 Jun 14	52.76000 -0.56	53.34	52.55	53.09	85,895
13 Jun 14	53.32000 -0.86	53.98	53.21	53.94	85,700
12 Jun 14	54.18000 +0.68	54.22	53.20	53.75	97,855
11 Jun 14	53.50000 -1.74	54.57	52.64	54.00	205,960
10 Jun 14	55.24000 -0.15	55.55	54.75	55.20	149,071
09 Jun 14	55.39000 +0.07	55.52	55.07	55.07	24,532
06 Jun 14	55.32000 +0.32	55.50	54.96	54.96	62,319
05 Jun 14	55.00000 -0.01	55.23	54.66	54.92	62,018
04 Jun 14	55.01000 +0.06	55.01	54.40	54.95	71,035
03 Jun 14	54.95000 -0.25	55.36	54.80	55.33	46,915
02 Jun 14	55.20000 -1.08	55.84	55.09	55.15	81,075
30 May 14	56.28000 +0.13	56.57	55.96	56.38	136,435
29 May 14	56.15000 +0.37	56.46	55.74	55.88	74,841
28 May 14	55.78000 +0.13	56.02	55.56	55.80	101,498
27 May 14	55.65000 +0.05	56.09	55.36	55.60	70,760
26 May 14	55.60000 +0.60	56.12	55.14	55.19	93,279
23 May 14	55.00000 +0.35	55.17	54.63	54.76	56,973
22 May 14	54.65000 +0.19	55.00	54.44	54.72	60,498
21 May 14	54.46000 +0.49	54.54	53.77	53.80	51,719
20 May 14	53.97000 -0.73	54.52	53.80	54.00	86,257
19 May 14	54.70000 +0.55	54.79	54.01	54.31	50,987
16 May 14	54.15000 -0.10	54.25	53.76	54.25	68,443
15 May 14	54.25000 +0.23	54.53	53.89	54.07	79,305
14 May 14	54.02000 -0.11	54.40	53.68	54.39	51,612
13 May 14	54.13000 -0.12	54.61	53.92	54.26	101,727
12 May 14	54.25000 -0.09	54.71	54.13	54.31	119,873
09 May 14	54.34000 +0.68	54.37	53.53	54.00	130,746
08 May 14	53.66000 +0.22	54.25	53.44	53.44	52,656
07 May 14	53.44000 +0.01	53.53	52.82	53.20	67,220
06 May 14	53.43000 -0.11	54.06	53.32	53.75	63,227
05 May 14	53.54000 +0.42	53.71	52.72	52.92	65,993
02 May 14	53.12000 -0.07	53.24	52.87	53.10	90,732
30 Apr 14	53.19000 +0.19	53.19	52.16	52.66	102,230
29 Apr 14	53.00000 +0.27	53.06	52.58	52.79	68,604
28 Apr 14	52.73000 -0.32	53.09	52.59	52.95	60,704
25 Apr 14	53.05000 -0.11	53.20	52.69	52.75	65,843
24 Apr 14	53.16000 +0.30	53.30	52.77	53.04	93,233
23 Apr 14	52.86000 -0.55	53.59	52.80	53.54	70,810
22 Apr 14	53.41000 +1.31	53.65	52.28	52.35	85,451
17 Apr 14	52.10000 +0.10	52.24	51.58	52.20	68,199
16 Apr 14	52.00000 +0.42	52.20	51.70	52.00	86,046
15 Apr 14	51.58000 -0.54	52.31	51.35	52.15	106,783
14 Apr 14	52.12000 -0.48	52.44	51.68	52.16	109,790
11 Apr 14	52.60000 -0.70	53.02	52.27	53.02	172,363
10 Apr 14	53.30000 -0.13	53.84	53.19	53.84	51,320
09 Apr 14	53.43000 +0.03	53.76	53.29	53.44	68,635
08 Apr 14	53.40000 -0.59	54.12	53.05	54.12	76,734
07 Apr 14	53.99000 +0.04	54.12	53.22	53.56	73,984
04 Apr 14	53.95000 +0.40	54.05	53.55	53.70	114,395
03 Apr 14	53.55000 -0.70	54.46	53.43	54.31	89,008
02 Apr 14	54.25000 -0.10	54.49	53.79	54.49	71,687
01 Apr 14	54.35000 +0.13	54.52	54.20	54.35	80,491
31 Mar 14	54.22000 +0.02	54.60	54.03	54.45	102,070
28 Mar 14	54.20000 +0.23	54.46	53.97	54.10	79,559
27 Mar 14	53.97000 -0.17	54.32	53.84	54.00	128,091
26 Mar 14	54.14000 +0.78	54.70	53.74	53.78	124,717
25 Mar 14	53.36000 +0.81	53.42	52.94	52.99	78,678
24 Mar 14	52.55000 -0.93	53.75	52.53	53.30	105,957
21 Mar 14	53.48000 -0.47	54.40	53.48	53.98	182,497
20 Mar 14	53.95000 -0.06	53.99	53.44	53.89	72,245
19 Mar 14	54.01000 +0.13	54.09	53.70	53.84	89,840
18 Mar 14	53.88000 +0.08	54.06	53.30	53.87	96,189
17 Mar 14	53.80000 +0.50	53.86	53.08	53.29	73,945
14 Mar 14	53.30000 -0.46	53.58	52.78	53.36	103,493
13 Mar 14	53.76000 -0.64	54.63	53.76	54.63	106,891
12 Mar 14	54.40000 -0.46	54.80	53.96	54.77	90,001
11 Mar 14	54.86000 -0.16	55.00	54.30	54.76	136,061
10 Mar 14	55.02000 -1.29	56.42	54.82	56.00	123,157
07 Mar 14	56.31000 -1.26	57.62	56.28	57.20	105,018
06 Mar 14	57.57000 +0.38	57.70	56.93	57.25	75,593
05 Mar 14	57.19000 +0.19	57.95	56.86	57.95	75,422
04 Mar 14	57.00000 +0.67	57.42	56.51	56.51	76,123
03 Mar 14	56.33000 -1.44	56.87	54.50	54.97	77,590
28 Feb 14	57.77000 +1.16	57.82	56.51	56.93	96,677
27 Feb 14	56.61000 -0.21	56.91	56.15	56.82	49,471
26 Feb 14	56.82000 -0.26	57.28	56.53	57.27	47,084
25 Feb 14	57.08000 +0.43	57.23	56.38	56.59	64,331
24 Feb 14	56.65000 +0.14	56.96	56.43	56.54	73,218
21 Feb 14	56.51000 -0.02	56.84	56.40	56.65	60,678
20 Feb 14	56.53000 -0.52	56.79	56.14	56.69	63,381
19 Feb 14	57.05000 -0.22	57.47	56.63	57.28	64,965
18 Feb 14	57.27000 +0.27	57.27	56.75	57.05	46,177
17 Feb 14	57.00000 +0.20	57.07	56.84	57.03	49,639
14 Feb 14	56.80000 +0.95	57.77	56.39	57.39	152,843
13 Feb 14	55.85000 +0.25	56.10	55.56	55.83	88,154
12 Feb 14	55.60000 +0.17	56.31	55.38	55.95	100,758
11 Feb 14	55.43000 +0.64	55.44	54.89	54.93	67,232
10 Feb 14	54.79000 -0.12	55.34	54.66	55.04	62,190
07 Feb 14	54.91000 +0.24	54.95	54.53	54.90	63,787
06 Feb 14	54.67000 +0.49	54.92	54.11	54.14	93,520
05 Feb 14	54.18000 +0.38	54.77	53.47	53.79	72,447
04 Feb 14	53.80000 -0.50	54.40	53.54	54.25	89,571
03 Feb 14	54.30000 -0.57	55.24	54.16	54.99	76,522
31 Jan 14	54.87000 -0.28	55.21	54.08	55.21	84,917
30 Jan 14	55.15000 +0.01	55.29	54.70	54.95	60,153
29 Jan 14	55.14000 +0.05	55.54	54.49	55.44	113,290
28 Jan 14	55.09000 +0.99	55.64	54.79	55.30	105,310
27 Jan 14	54.10000 -0.63	54.41	52.25	53.09	136,305
24 Jan 14	54.73000 -0.70	55.62	54.56	55.36	111,550
23 Jan 14	55.43000 -0.68	56.14	55.08	55.97	87,443
22 Jan 14	56.11000 -0.22	56.56	55.95	56.35	76,985
21 Jan 14	56.33000 +0.50	56.33	55.54	55.89	131,166
20 Jan 14	55.83000 -0.17	56.01	55.63	56.00	66,251
17 Jan 14	56.00000 +0.05	56.08	55.60	56.07	61,701
16 Jan 14	55.95000 -0.51	56.73	55.76	56.61	91,545
15 Jan 14	56.46000 +1.80	57.36	55.41	56.00	198,985
14 Jan 14	54.66000 -0.44	54.66	52.38	52.96	269,819
13 Jan 14	55.10000 +0.30	55.43	54.77	54.77	63,818
10 Jan 14	54.80000 -0.17	55.19	54.64	54.88	73,994
09 Jan 14	54.97000 +0.30	55.69	54.36	54.80	114,808
08 Jan 14	54.67000 +0.70	54.67	54.02	54.10	61,738
07 Jan 14	53.97000 -0.13	54.21	53.92	54.02	59,387
06 Jan 14	54.10000 -0.08	54.38	53.95	53.99	37,148
03 Jan 14	54.18000 +0.22	54.58	53.74	53.96	74,457
02 Jan 14	53.96000 -0.43	54.75	53.54	54.75	84,011
30 Dec 13	54.39000 -0.56	54.96	54.30	54.77	29,478
27 Dec 13	54.95000 +0.00	55.21	54.70	54.75	61,087
23 Dec 13	54.95000 +0.24	55.34	54.53	54.53	44,602
20 Dec 13	54.71000 +0.16	54.89	54.30	54.38	148,182
19 Dec 13	54.55000 +0.58	54.83	54.25	54.40	84,683
18 Dec 13	53.97000 +0.11	54.09	53.68	54.05	78,741
17 Dec 13	53.86000 +0.06	54.26	53.70	53.81	73,597
16 Dec 13	53.80000 +0.34	53.80	53.30	53.30	56,067
13 Dec 13	53.46000 -0.04	53.65	53.23	53.65	63,908
12 Dec 13	53.50000 -0.50	53.77	53.02	53.46	68,473
11 Dec 13	54.00000 +0.22	54.43	53.74	54.43	62,258
10 Dec 13	53.78000 -0.33	54.53	53.65	54.13	58,811
09 Dec 13	54.11000 +0.11	54.50	54.07	54.33	51,112
06 Dec 13	54.00000 +0.80	54.20	53.20	53.29	85,281
05 Dec 13	53.20000 +0.00	53.72	52.87	53.00	69,323
04 Dec 13	53.20000 -0.35	53.64	52.72	53.55	82,782
03 Dec 13	53.55000 -0.67	54.42	53.44	54.20	109,459
02 Dec 13	54.22000 +0.04	54.49	54.00	54.13	84,221
29 Nov 13	54.18000 +0.18	54.30	53.81	53.81	72,342
28 Nov 13	54.00000 +0.05	54.15	53.78	53.78	43,571
27 Nov 13	53.95000 +0.42	54.00	53.64	53.76	41,882
26 Nov 13	53.53000 +0.10	53.93	53.31	53.31	96,319
25 Nov 13	53.43000 +0.93	53.54	52.45	52.56	121,309
22 Nov 13	52.50000 -0.74	53.18	51.30	52.88	231,848
21 Nov 13	53.24000 -0.38	53.62	52.83	53.52	93,757
20 Nov 13	53.62000 -0.61	54.32	53.35	54.23	92,670
19 Nov 13	54.23000 +0.00	54.45	54.01	54.18	50,970
18 Nov 13	54.23000 -0.22	54.65	54.13	54.60	71,923
15 Nov 13	54.45000 +0.13	54.90	54.26	54.30	72,958
14 Nov 13	54.32000 +0.32	54.63	53.98	54.46	91,498
13 Nov 13	54.00000 -0.06	54.19	53.88	53.99	67,143
12 Nov 13	54.06000 +0.13	54.33	53.80	53.93	102,533
11 Nov 13	53.93000 +0.68	53.98	53.32	53.40	111,748
08 Nov 13	53.25000 -2.03	53.56	52.50	52.94	331,612
07 Nov 13	55.28000 -0.72	56.34	54.87	56.02	137,629
06 Nov 13	56.00000 +0.37	56.94	55.39	55.49	133,508
05 Nov 13	55.63000 -1.17	55.83	55.01	55.48	173,051
04 Nov 13	56.80000 -0.26	57.23	56.75	56.96	67,029
01 Nov 13	57.06000 -0.01	57.32	56.82	57.24	56,309
31 Oct 13	57.07000 -0.34	57.51	56.50	56.50	135,834
30 Oct 13	57.41000 +0.47	57.46	56.88	56.88	55,664
29 Oct 13	56.94000 +0.15	57.24	56.58	56.62	90,748
28 Oct 13	56.79000 -0.16	57.13	56.67	56.86	67,021
25 Oct 13	56.95000 +0.35	57.12	56.28	56.87	72,071
24 Oct 13	56.60000 +0.28	56.74	56.21	56.42	62,622
23 Oct 13	56.32000 -0.53	56.91	56.20	56.89	71,908
22 Oct 13	56.85000 -0.15	57.12	56.54	57.00	103,729
21 Oct 13	57.00000 +0.98	57.00	55.93	56.14	115,629
18 Oct 13	56.02000 +0.81	56.07	55.08	55.40	117,624
17 Oct 13	55.21000 +0.11	55.33	54.65	55.20	71,074
16 Oct 13	55.10000 +0.11	55.20	54.59	54.86	67,469
15 Oct 13	54.99000 +0.30	55.37	54.65	54.69	77,809
14 Oct 13	54.69000 -0.26	54.95	54.40	54.95	74,644
11 Oct 13	54.95000 +0.67	55.25	54.18	54.45	119,151
10 Oct 13	54.28000 +0.71	54.30	53.49	53.60	61,468
09 Oct 13	53.57000 -0.01	53.74	53.20	53.41	86,664
08 Oct 13	53.58000 +0.05	53.71	53.19	53.63	67,165
07 Oct 13	53.53000 -0.15	53.58	53.22	53.58	91,909
04 Oct 13	53.68000 +0.62	54.00	53.06	53.06	157,802
03 Oct 13	53.06000 +0.37	53.30	52.78	52.78	63,656
02 Oct 13	52.69000 -0.09	53.32	52.37	52.57	75,481
01 Oct 13	52.78000 +0.90	52.82	51.93	51.93	56,898
30 Sep 13	51.88000 +0.15	52.01	51.34	51.34	101,419
27 Sep 13	51.73000 +0.05	52.02	51.52	51.79	67,666
26 Sep 13	51.68000 +0.25	51.76	51.34	51.44	97,861
25 Sep 13	51.43000 +0.25	51.53	51.00	51.00	76,143
24 Sep 13	51.18000 -0.06	51.35	50.91	51.00	67,029
23 Sep 13	51.24000 -0.13	51.64	50.99	51.27	65,256
20 Sep 13	51.37000 +0.37	51.50	50.65	50.80	110,383
19 Sep 13	51.00000 -0.61	51.96	50.59	51.96	173,973
18 Sep 13	51.61000 -0.12	51.89	51.46	51.89	143,467
17 Sep 13	51.73000 -0.67	52.29	51.42	52.25	160,398
16 Sep 13	52.40000 +0.59	53.00	51.93	52.12	78,326
13 Sep 13	51.81000 +0.06	52.09	51.42	51.60	62,463
12 Sep 13	51.75000 +0.35	51.93	51.11	51.20	63,162
11 Sep 13	51.40000 +0.23	51.60	51.03	51.18	66,841
10 Sep 13	51.17000 +0.62	51.41	50.68	50.68	59,355
09 Sep 13	50.55000 +0.21	50.57	49.97	50.46	57,458
06 Sep 13	50.34000 +0.29	50.47	49.77	50.05	83,146
05 Sep 13	50.05000 +0.65	50.05	49.31	49.45	53,923
04 Sep 13	49.40000 +0.51	49.53	48.44	49.00	86,192
03 Sep 13	48.89000 -0.38	49.55	48.87	49.35	57,970
02 Sep 13	49.26500 +0.42	49.69	49.08	49.13	63,035
30 Aug 13	48.84000 +0.26	49.00	48.47	48.65	95,893
29 Aug 13	48.58000 +0.49	48.81	48.05	48.05	47,279
28 Aug 13	48.09000 -0.28	48.25	47.87	48.03	146,151
27 Aug 13	48.37000 -1.27	49.48	48.24	49.30	101,698
26 Aug 13	49.64000 -0.28	50.04	49.26	49.76	32,588
23 Aug 13	49.92500 +0.12	50.30	49.76	50.00	74,979
22 Aug 13	49.80500 +0.22	50.06	49.44	49.48	106,917
21 Aug 13	49.58000 -0.22	50.02	49.43	49.80	79,959
20 Aug 13	49.80000 -0.47	50.10	49.35	49.98	120,587
19 Aug 13	50.27000 -0.38	50.62	50.09	50.54	77,131
16 Aug 13	50.65000 +0.33	50.72	49.94	50.30	112,734
15 Aug 13	50.32000 -0.26	50.85	50.02	50.60	86,497
14 Aug 13	50.58000 +0.00	50.87	50.04	50.66	107,803
13 Aug 13	50.58000 +1.17	50.84	49.31	49.47	113,166
12 Aug 13	49.41500 -0.28	49.74	49.04	49.49	85,991
09 Aug 13	49.69500 +0.22	49.99	47.80	47.80	160,799
08 Aug 13	49.47500 +0.17	49.62	48.85	48.93	79,957
07 Aug 13	49.30000 +0.97	49.90	47.69	47.90	243,676
06 Aug 13	48.32500 -1.23	49.51	48.26	49.51	59,128
05 Aug 13	49.55500 +0.74	49.56	48.71	48.79	73,671
02 Aug 13	48.82000 -0.49	49.80	48.77	49.51	104,539
01 Aug 13	49.30500 +0.58	49.33	48.81	48.97	146,100
31 Jul 13	48.72500 -0.14	48.97	48.50	48.74	78,256
30 Jul 13	48.86000 +0.23	49.03	48.69	48.75	62,327
29 Jul 13	48.63000 -0.15	48.95	48.45	48.75	52,591
26 Jul 13	48.78000 -0.07	49.05	48.60	48.90	89,175
25 Jul 13	48.85000 -0.13	49.05	48.65	48.92	84,306
24 Jul 13	48.97500 +0.79	48.97	48.13	48.18	80,136
23 Jul 13	48.18000 +0.08	48.50	48.04	48.24	62,261
22 Jul 13	48.10000 -0.92	48.86	47.97	48.84	99,942
19 Jul 13	49.01500 +0.36	49.04	48.42	48.59	122,337
18 Jul 13	48.65000 +0.30	48.65	48.04	48.34	80,002
17 Jul 13	48.35500 +0.38	48.74	48.20	48.67	121,115
16 Jul 13	47.97000 -0.03	48.37	47.72	48.25	49,506
15 Jul 13	48.00000 -0.17	48.58	47.89	48.37	81,826
12 Jul 13	48.17000 -0.15	48.77	48.08	48.41	84,262
11 Jul 13	48.31500 +0.94	48.35	47.63	47.72	128,180
10 Jul 13	47.37000 -0.17	47.38	46.49	46.50	167,342
09 Jul 13	47.54000 +0.98	47.65	46.66	46.66	161,822
08 Jul 13	46.56000 +0.37	46.92	46.49	46.56	96,323
05 Jul 13	46.19000 -0.54	47.03	46.17	46.51	68,604
04 Jul 13	46.73000 +0.44	46.94	46.32	46.42	97,935
03 Jul 13	46.29000 -0.28	46.35	46.01	46.27	133,261
02 Jul 13	46.57500 +0.09	46.81	46.13	46.38	156,841
01 Jul 13	46.48500 +0.01	46.91	45.92	46.71	152,774
28 Jun 13	46.48000 +0.86	47.11	45.99	46.65	226,756
27 Jun 13	45.61500 +0.98	45.88	44.80	44.90	132,779
26 Jun 13	44.64000 +1.29	44.74	43.42	43.46	184,778
25 Jun 13	43.35000 +0.35	43.81	43.10	43.27	134,165
24 Jun 13	42.99500 -0.67	43.67	42.87	43.66	149,590
21 Jun 13	43.66500 -0.84	44.78	43.67	44.74	254,110
20 Jun 13	44.51000 -0.49	44.65	44.13	44.44	118,809
19 Jun 13	45.00000 -0.47	45.62	44.94	45.56	123,308
18 Jun 13	45.47500 +0.20	45.60	45.20	45.20	111,670
17 Jun 13	45.27000 +0.04	45.53	45.20	45.44	123,902
14 Jun 13	45.23000 +0.08	45.44	44.83	45.24	143,521
13 Jun 13	45.15500 +1.25	45.36	42.90	43.72	292,407
12 Jun 13	43.90000 +0.03	44.67	43.66	43.66	100,413
11 Jun 13	43.86500 -0.56	44.64	43.63	44.64	85,410
10 Jun 13	44.43000 +0.06	44.92	44.32	44.39	71,796
07 Jun 13	44.37000 +0.29	44.49	43.67	44.11	101,321
06 Jun 13	44.08000 +0.84	44.61	43.33	43.47	227,624
05 Jun 13	43.24500 -0.58	44.01	43.12	43.60	115,787
04 Jun 13	43.82000 +0.22	44.08	43.65	43.99	108,827
03 Jun 13	43.60500 -1.90	44.61	43.48	44.57	225,722
31 May 13	45.50000 -0.23	45.90	45.28	45.79	225,287
30 May 13	45.73000 -0.24	45.88	45.23	45.88	155,284
29 May 13	45.96500 -0.70	46.60	45.87	46.58	231,378
28 May 13	46.67000 +0.51	46.99	46.20	46.33	150,598
27 May 13	46.16000 +0.05	46.46	46.08	46.12	66,856
24 May 13	46.11000 -0.04	46.53	46.06	46.40	100,114
23 May 13	46.15500 -0.75	46.37	45.74	46.26	102,930
22 May 13	46.90000 +0.12	47.10	46.56	46.71	156,091
21 May 13	46.78000 +0.16	46.78	46.43	46.49	110,359
20 May 13	46.62000 +0.36	46.62	46.22	46.26	77,320
17 May 13	46.26000 +0.13	46.26	45.80	45.98	100,614
16 May 13	46.13500 -0.27	46.83	45.38	46.50	200,000
15 May 13	46.40000 -0.17	46.96	46.06	46.69	184,335
14 May 13	46.57500 -0.65	47.47	45.72	47.21	215,475
13 May 13	47.22500 -0.30	47.47	46.62	47.46	118,402
10 May 13	47.52500 +0.75	47.96	46.74	46.83	228,138
09 May 13	46.77500 +0.10	46.99	46.24	46.51	94,522
08 May 13	46.67500 +0.15	46.70	45.46	46.47	222,352
07 May 13	46.53000 +0.61	46.72	45.52	45.79	182,158
06 May 13	45.91500 +0.67	46.03	45.24	45.25	94,382
03 May 13	45.24000 -0.67	46.04	44.81	45.92	182,258
02 May 13	45.91000 +0.53	46.08	45.32	45.32	117,800
30 Apr 13	45.38000 +0.05	46.28	45.15	45.76	191,258
29 Apr 13	45.33000 +0.61	45.51	44.31	44.70	172,313
26 Apr 13	44.72500 -0.08	44.82	44.47	44.65	153,162
25 Apr 13	44.80000 -0.10	45.50	44.45	44.90	364,772
24 Apr 13	44.90000 -1.07	46.08	44.68	46.08	323,444
23 Apr 13	45.97000 +1.16	46.02	44.56	44.59	185,257
22 Apr 13	44.81000 +0.18	45.35	44.74	44.90	111,116
19 Apr 13	44.63500 -0.16	44.85	44.46	44.79	127,805
18 Apr 13	44.79000 +0.24	45.04	44.41	44.51	134,014
17 Apr 13	44.55500 -0.17	45.05	44.15	44.97	200,871
16 Apr 13	44.73000 +0.01	45.12	44.45	44.64	106,583
15 Apr 13	44.72500 -0.12	44.96	44.29	44.88	183,910
12 Apr 13	44.84500 +0.00	45.26	44.47	44.85	111,781
11 Apr 13	44.84500 +0.46	45.03	44.20	44.44	127,379
10 Apr 13	44.38500 +1.04	44.50	43.31	43.31	126,316
09 Apr 13	43.34000 +0.02	43.77	43.10	43.53	133,663
08 Apr 13	43.32000 +0.22	43.47	43.22	43.40	108,994
05 Apr 13	43.10500 -1.23	44.53	42.85	44.36	229,171
04 Apr 13	44.33000 +0.82	45.52	44.30	44.35	181,523
03 Apr 13	43.51500 -0.44	44.14	43.44	44.14	69,885
02 Apr 13	43.96000 +0.24	44.35	43.78	43.91	96,237
28 Mar 13	43.72500 +0.13	43.79	43.54	43.62	96,564
27 Mar 13	43.59000 -0.50	44.33	43.51	44.19	80,803
26 Mar 13	44.09000 +0.09	44.23	43.49	44.15	113,067
25 Mar 13	44.00000 +0.60	44.17	43.65	43.69	140,527
22 Mar 13	43.39500 +0.47	43.92	42.78	42.89	168,815
21 Mar 13	42.92500 -0.08	43.03	42.73	42.90	122,017
20 Mar 13	43.00000 -0.22	43.45	42.94	43.40	131,228
19 Mar 13	43.22500 +0.07	43.61	42.96	43.07	121,562
18 Mar 13	43.15500 -0.31	43.44	42.63	43.10	129,498
15 Mar 13	43.46000 -0.10	43.57	42.59	43.57	267,028
14 Mar 13	43.56000 +0.44	43.69	43.13	43.25	216,543
13 Mar 13	43.12000 -0.12	43.37	42.90	43.34	168,081
12 Mar 13	43.24000 -1.79	44.50	42.90	43.40	364,156
11 Mar 13	45.03500 -0.12	45.37	44.96	45.10	90,029
08 Mar 13	45.15500 +0.03	45.56	45.00	45.26	78,180
07 Mar 13	45.12500 -0.03	45.47	44.71	45.26	78,371
06 Mar 13	45.16000 -0.06	45.92	45.10	45.25	139,138
05 Mar 13	45.22000 +0.46	45.40	44.96	45.00	135,448
04 Mar 13	44.76000 -0.31	44.96	44.44	44.95	59,253
01 Mar 13	45.06500 -0.46	45.76	44.78	45.52	87,541
28 Feb 13	45.52000 +0.62	45.58	44.88	45.03	125,433
27 Feb 13	44.90500 +0.53	44.95	44.27	44.61	97,568
26 Feb 13	44.37000 -0.28	44.47	43.75	43.92	91,438
25 Feb 13	44.65000 -0.42	45.38	44.58	45.06	117,090
22 Feb 13	45.07000 +0.82	45.33	44.45	44.45	117,720
21 Feb 13	44.25000 +0.01	44.60	44.00	44.19	242,045
20 Feb 13	44.24500 +0.98	44.50	43.23	43.28	205,005
19 Feb 13	43.26500 +0.26	43.44	42.94	42.97	81,566
18 Feb 13	43.00000 -0.42	43.44	42.68	43.44	125,472
15 Feb 13	43.42000 -0.86	44.03	43.34	43.72	136,363
14 Feb 13	44.28000 -0.48	45.10	43.97	44.99	101,890
13 Feb 13	44.75500 +0.78	44.88	43.93	44.05	127,471
12 Feb 13	43.98000 +0.04	44.91	43.54	43.87	96,578
11 Feb 13	43.94000 -0.37	44.40	43.51	44.38	96,225
08 Feb 13	44.30500 -0.09	44.54	44.07	44.43	85,346
07 Feb 13	44.39500 -0.15	44.97	44.05	44.60	100,297
06 Feb 13	44.54000 +0.04	44.85	43.88	44.57	106,467
05 Feb 13	44.50000 -0.04	44.78	44.32	44.47	75,030
04 Feb 13	44.54500 -1.03	45.53	44.43	45.52	88,262
01 Feb 13	45.57000 +0.92	45.69	44.65	44.69	99,663
31 Jan 13	44.65000 -0.52	45.90	44.60	45.16	144,610
30 Jan 13	45.17500 -0.15	45.45	44.67	45.33	89,006
29 Jan 13	45.32500 -0.21	45.81	45.11	45.54	120,433
28 Jan 13	45.53500 -0.01	45.89	45.32	45.87	166,204
25 Jan 13	45.55000 +0.33	45.81	45.28	45.44	130,737
24 Jan 13	45.22000 +1.10	45.44	43.97	44.13	189,013
23 Jan 13	44.12000 +1.00	44.16	43.18	43.29	133,036
22 Jan 13	43.11500 +0.28	43.40	42.45	42.90	92,188
21 Jan 13	42.83000 +0.13	42.96	42.40	42.76	116,538
18 Jan 13	42.70000 -0.58	43.60	42.55	43.58	135,048
17 Jan 13	43.28000 +0.95	43.59	42.24	42.24	229,793
16 Jan 13	42.32500 -0.18	42.71	41.87	42.51	173,554
15 Jan 13	42.50500 -0.59	43.10	42.17	42.76	268,122
14 Jan 13	43.09500 -0.70	43.95	42.96	43.87	110,556
11 Jan 13	43.80000 -0.21	44.26	43.71	44.25	99,892
10 Jan 13	44.01000 +0.22	44.40	43.79	43.79	141,725
09 Jan 13	43.79500 -0.51	44.40	43.69	44.35	145,111
08 Jan 13	44.30000 -0.05	44.47	44.10	44.19	121,066
07 Jan 13	44.35000 -0.19	44.60	44.28	44.50	95,789
04 Jan 13	44.54000 +0.35	44.72	43.83	44.00	222,543
03 Jan 13	44.19500 -0.08	44.58	44.10	44.42	142,947
02 Jan 13	44.27000 +0.33	44.83	44.06	44.33	131,067
28 Dec 12	43.93500 +0.13	44.49	43.83	44.00	53,191
27 Dec 12	43.81000 +0.30	43.83	43.37	43.76	74,138
21 Dec 12	43.51000 -1.06	44.33	43.44	44.31	219,284
20 Dec 12	44.56500 +0.20	44.63	43.96	44.26	93,083
19 Dec 12	44.36500 +0.01	44.69	44.28	44.54	102,101
18 Dec 12	44.36000 +0.06	44.69	44.14	44.63	162,782
17 Dec 12	44.30000 -0.15	44.94	44.11	44.53	108,682
14 Dec 12	44.45000 -0.55	45.06	44.24	45.03	112,010
13 Dec 12	45.00000 -0.15	45.49	44.83	45.49	123,028
12 Dec 12	45.15500 -0.17	45.80	44.76	45.20	136,457
11 Dec 12	45.32000 +0.64	45.61	44.51	44.62	152,258
10 Dec 12	44.68000 +0.44	44.83	43.78	44.01	158,967
07 Dec 12	44.23500 +0.44	44.38	43.67	43.78	128,767
06 Dec 12	43.79500 +0.91	44.06	43.01	43.10	168,990
05 Dec 12	42.88000 +0.75	43.08	42.28	42.46	200,129
04 Dec 12	42.13000 -0.40	42.45	42.00	42.45	107,089
03 Dec 12	42.53000 -0.12	42.85	42.42	42.67	118,378
30 Nov 12	42.64500 -0.27	43.13	42.60	42.85	73,861
29 Nov 12	42.92000 +0.61	43.35	42.42	42.71	92,910
28 Nov 12	42.31000 -0.45	42.68	42.01	42.65	159,927
27 Nov 12	42.76000 +0.31	43.08	42.65	42.81	155,982
26 Nov 12	42.44500 -0.15	42.44	42.07	42.37	107,394
23 Nov 12	42.60000 -1.02	43.30	42.00	43.21	183,150
22 Nov 12	43.62000 +0.97	43.75	42.73	42.73	84,197
21 Nov 12	42.65000 -0.10	42.82	42.49	42.67	124,026
20 Nov 12	42.75500 +0.50	42.79	42.17	42.30	73,582
19 Nov 12	42.26000 +0.66	42.40	41.67	41.86	59,986
16 Nov 12	41.60000 -0.12	42.01	41.51	41.77	80,617
15 Nov 12	41.71500 -0.43	42.33	41.56	42.14	139,253
14 Nov 12	42.14500 -0.88	43.17	41.90	43.13	200,561
13 Nov 12	43.02500 -0.50	43.53	42.57	43.36	176,643
12 Nov 12	43.52500 -0.44	43.97	43.01	43.87	157,016
09 Nov 12	43.97000 -0.72	44.69	41.85	44.61	447,479
08 Nov 12	44.69000 -1.10	45.96	44.51	45.54	144,631
07 Nov 12	45.78500 -0.44	46.42	45.39	46.35	185,962
06 Nov 12	46.22000 +2.34	46.51	44.74	45.90	311,636
05 Nov 12	43.88000 -0.80	44.64	43.72	44.57	133,620
02 Nov 12	44.68000 -1.58	45.96	44.53	45.49	359,358
01 Nov 12	46.26000 +1.02	46.28	44.91	44.91	132,566
31 Oct 12	45.24000 +0.68	45.46	44.65	44.78	141,770
30 Oct 12	44.56000 +0.44	44.59	44.23	44.35	65,154
29 Oct 12	44.12500 -0.44	44.38	43.94	44.33	48,520
26 Oct 12	44.56000 -0.22	44.67	44.00	44.44	64,350
25 Oct 12	44.78000 -0.03	45.33	44.69	44.85	91,002
24 Oct 12	44.81500 +0.54	44.95	44.09	44.32	88,976
23 Oct 12	44.27500 -0.57	45.09	44.15	45.09	143,295
22 Oct 12	44.84500 -0.23	45.24	44.69	44.78	45,096
19 Oct 12	45.07500 -0.31	45.42	44.83	45.23	88,752
18 Oct 12	45.38000 +0.14	45.55	45.04	45.44	85,152
17 Oct 12	45.24500 +0.67	45.34	44.51	44.70	96,059
16 Oct 12	44.57500 +0.21	44.75	43.94	44.63	127,756
15 Oct 12	44.36500 -0.10	44.65	44.14	44.35	59,728
12 Oct 12	44.46500 -0.10	44.59	44.35	44.50	58,678
11 Oct 12	44.56000 +0.23	44.78	44.28	44.38	104,737
10 Oct 12	44.33000 -0.22	44.66	44.33	44.33	72,462
09 Oct 12	44.55500 -0.03	44.96	44.25	44.58	114,142
08 Oct 12	44.58000 -0.35	44.83	44.36	44.69	99,971
05 Oct 12	44.93000 +0.43	45.12	44.29	44.48	91,431
04 Oct 12	44.50000 +0.12	44.79	44.33	44.33	134,624
03 Oct 12	44.38000 +0.13	44.47	44.04	44.24	72,695
02 Oct 12	44.25500 -1.08	45.25	43.94	45.25	197,925
01 Oct 12	45.33000 +0.33	45.74	45.05	45.31	107,149
28 Sep 12	45.00500 -0.67	46.01	45.00	45.87	116,885
27 Sep 12	45.67500 +0.24	45.88	45.36	45.88	67,793
26 Sep 12	45.44000 -1.31	46.62	45.00	46.55	96,594
25 Sep 12	46.74500 +0.45	46.74	46.10	46.34	79,435
24 Sep 12	46.29500 -0.18	46.33	45.87	46.14	71,804
21 Sep 12	46.47000 +0.09	47.04	46.22	46.65	181,081
20 Sep 12	46.38000 -0.22	46.65	46.19	46.45	70,395
19 Sep 12	46.60000 +0.31	46.74	46.19	46.31	80,440
18 Sep 12	46.29000 -0.36	46.81	45.94	46.65	69,164
17 Sep 12	46.65000 -0.05	46.76	46.35	46.50	63,932
14 Sep 12	46.70000 +0.04	47.09	46.60	46.90	183,819
13 Sep 12	46.66000 -0.63	47.21	46.53	47.15	97,010
12 Sep 12	47.28500 +2.40	47.40	44.92	45.22	301,983
11 Sep 12	44.88500 +0.23	44.98	44.37	44.38	122,789
10 Sep 12	44.65000 +0.18	44.78	44.17	44.28	95,476
07 Sep 12	44.47500 +0.47	44.60	44.08	44.08	92,312
06 Sep 12	44.00500 +0.81	44.09	43.18	43.44	124,802
05 Sep 12	43.20000 -0.42	43.81	43.01	43.56	140,194
04 Sep 12	43.61500 -0.91	44.60	43.57	44.47	100,989
03 Sep 12	44.53000 +0.24	44.73	44.02	44.26	59,704
31 Aug 12	44.29500 +0.27	44.46	43.87	43.97	109,562
30 Aug 12	44.02500 -0.28	44.19	43.70	44.19	116,123
29 Aug 12	44.31000 -0.49	44.88	43.72	44.88	106,040
28 Aug 12	44.80500 -0.14	44.96	44.54	44.60	60,094
27 Aug 12	44.94500 +0.15	44.99	44.51	44.90	21,902
24 Aug 12	44.80000 +0.00	45.08	44.39	44.88	91,194
23 Aug 12	44.80000 -0.26	45.33	44.47	45.26	136,122
22 Aug 12	45.06000 -0.33	45.40	44.81	45.40	146,642
21 Aug 12	45.39500 +0.30	45.54	45.01	45.01	76,176
20 Aug 12	45.10000 -0.31	45.56	45.07	45.53	145,637
17 Aug 12	45.41000 +0.38	45.53	44.79	45.01	92,089
16 Aug 12	45.03000 +0.16	45.20	44.13	44.79	195,284
15 Aug 12	44.87000 -0.04	45.03	44.67	44.90	62,602
14 Aug 12	44.91000 +0.06	45.02	44.75	44.75	74,606
13 Aug 12	44.84500 -0.01	45.06	44.58	44.69	116,100
10 Aug 12	44.85500 -0.15	45.01	44.28	44.79	103,296
09 Aug 12	45.00000 -0.20	45.39	44.50	45.15	144,340
08 Aug 12	45.20000 -1.50	46.69	44.74	46.53	237,240
07 Aug 12	46.70000 +0.08	47.03	46.24	46.87	86,372
06 Aug 12	46.61500 -0.12	46.97	46.25	46.79	139,723
03 Aug 12	46.73500 +0.96	46.90	45.97	45.99	92,520
02 Aug 12	45.77500 -0.51	47.21	45.52	46.15	115,684
01 Aug 12	46.28500 +0.11	46.51	46.08	46.45	76,643
31 Jul 12	46.17500 -0.53	46.83	46.12	46.80	110,396
30 Jul 12	46.70500 +0.43	47.02	46.37	46.61	78,470
27 Jul 12	46.28000 +0.56	46.36	45.51	45.79	91,802
26 Jul 12	45.72500 +1.16	45.74	44.26	44.47	114,431
25 Jul 12	44.56500 -0.51	45.09	44.10	44.79	118,678
24 Jul 12	45.07000 +0.10	45.30	44.55	45.08	93,720
23 Jul 12	44.97500 -1.42	45.99	44.55	45.99	157,325
20 Jul 12	46.39500 -1.17	47.60	45.81	47.60	187,123
19 Jul 12	47.57000 +0.18	47.91	47.15	47.44	154,019
18 Jul 12	47.39000 +1.20	47.39	46.28	46.28	146,420
17 Jul 12	46.19000 +0.54	46.29	45.75	45.87	168,142
16 Jul 12	45.64500 +0.88	45.67	44.67	44.92	116,923
13 Jul 12	44.77000 +0.81	44.88	43.73	44.08	99,901
12 Jul 12	43.95500 -0.32	44.21	43.68	44.00	94,514
11 Jul 12	44.28000 +0.16	44.62	43.76	44.08	125,203
10 Jul 12	44.11500 +0.61	44.40	43.60	43.71	94,543
09 Jul 12	43.51000 +0.19	43.74	43.13	43.26	72,952
06 Jul 12	43.32000 -0.61	44.03	43.31	43.67	72,426
05 Jul 12	43.93000 +0.08	44.72	43.67	43.67	164,480
04 Jul 12	43.84500 +0.08	43.96	43.08	43.44	84,860
03 Jul 12	43.76500 +0.44	43.76	43.24	43.28	56,220
02 Jul 12	43.32500 +0.91	43.72	42.31	42.57	210,233
29 Jun 12	42.41500 +1.53	42.42	41.34	41.50	156,653
28 Jun 12	40.88000 -0.19	41.42	40.46	41.42	68,022
27 Jun 12	41.07500 +0.50	41.10	40.06	40.60	110,447
26 Jun 12	40.57500 -1.01	41.62	40.51	41.17	153,762
25 Jun 12	41.59000 -1.55	42.86	41.50	42.76	120,735
22 Jun 12	43.14000 +0.70	43.28	42.38	42.84	147,692
21 Jun 12	42.43500 -0.24	43.14	42.32	42.46	166,901
20 Jun 12	42.68000 +0.45	42.76	41.94	42.31	145,966
19 Jun 12	42.23000 +1.39	42.36	41.19	42.06	194,476
18 Jun 12	40.84000 +0.18	42.17	40.69	41.20	136,020
15 Jun 12	40.66000 +0.47	40.81	40.15	40.50	185,141
14 Jun 12	40.19000 -0.01	40.31	39.80	40.20	125,886
13 Jun 12	40.20000 +0.00	40.56	39.95	40.27	212,716
12 Jun 12	40.20000 -0.10	40.63	39.88	40.40	160,530
11 Jun 12	40.30000 -0.85	41.96	40.22	41.87	218,826
08 Jun 12	41.15500 -0.50	41.50	40.62	41.01	170,213
07 Jun 12	41.65500 +0.61	41.97	41.07	41.31	137,774
06 Jun 12	41.04500 +0.77	41.09	40.18	40.33	217,503
05 Jun 12	40.27000 +0.22	40.38	39.81	40.07	133,418
04 Jun 12	40.05000 -0.32	40.17	39.66	40.08	186,681
01 Jun 12	40.37000 -0.52	40.90	40.00	40.90	199,083
31 May 12	40.89000 -1.00	41.79	40.44	41.67	325,834
30 May 12	41.89000 -1.13	43.10	41.71	42.67	116,991
29 May 12	43.01500 +0.33	43.22	42.74	42.74	101,615
28 May 12	42.68000 +0.43	43.03	42.51	42.69	55,814
25 May 12	42.25000 +0.56	42.49	41.79	41.90	182,561
24 May 12	41.69000 -0.51	42.49	41.22	42.40	217,642
23 May 12	42.20000 -1.17	43.11	42.10	42.92	138,212
22 May 12	43.36500 +1.11	43.69	42.56	42.72	131,896
21 May 12	42.26000 -0.16	42.78	42.16	42.41	121,299
18 May 12	42.42000 -0.47	42.74	41.90	42.35	116,995
17 May 12	42.88500 -0.06	43.17	42.74	42.80	192,488
16 May 12	42.94500 -0.42	43.43	42.61	42.92	206,981
15 May 12	43.37000 +0.65	43.67	42.00	42.90	236,608
14 May 12	42.72500 -2.42	43.90	42.24	43.90	245,462
11 May 12	45.14500 +0.19	45.33	44.49	44.83	194,361
10 May 12	44.96000 -0.27	45.55	44.62	45.55	110,500
09 May 12	45.23000 +0.22	45.47	44.81	45.31	111,681
08 May 12	45.01000 -0.61	45.60	44.82	45.29	278,009
07 May 12	45.61500 -0.23	45.78	44.71	45.31	142,155
04 May 12	45.85000 -1.39	47.37	45.78	47.31	176,709
03 May 12	47.24000 -0.99	47.97	47.00	47.79	184,214
02 May 12	48.23500 -0.85	49.84	47.89	49.56	221,983
30 Apr 12	49.09000 +0.17	49.60	48.77	49.34	119,883
27 Apr 12	48.92000 +0.92	49.00	47.40	47.71	87,261
26 Apr 12	48.00000 -0.28	48.74	47.35	48.74	95,204
25 Apr 12	48.28000 +1.51	48.28	46.72	46.87	118,341
24 Apr 12	46.76500 +0.24	47.08	46.34	46.72	152,910
23 Apr 12	46.53000 -2.12	48.26	46.30	48.26	197,875
20 Apr 12	48.64500 +0.05	48.90	48.17	48.73	200,439
19 Apr 12	48.59500 -0.59	49.56	48.56	49.49	205,311
18 Apr 12	49.19000 +0.19	49.48	48.67	49.01	239,886
17 Apr 12	49.00000 +0.83	49.10	48.09	48.20	402,784
16 Apr 12	48.16500 -0.17	48.58	47.41	47.83	236,907
13 Apr 12	48.34000 -0.66	49.15	48.01	48.05	269,002
12 Apr 12	49.00000 +1.97	49.15	47.06	47.41	636,497
11 Apr 12	47.02500 +0.71	47.42	45.60	46.00	181,258
10 Apr 12	46.31500 -0.55	47.26	46.24	46.55	200,669
05 Apr 12	46.86000 +0.32	47.87	46.46	47.45	201,978
04 Apr 12	46.54000 -1.46	47.65	46.44	47.57	618,749
03 Apr 12	48.00000 +0.30	48.52	47.77	47.86	183,456
02 Apr 12	47.70000 +0.75	47.81	47.00	47.30	99,084
30 Mar 12	46.95000 +0.75	47.33	46.37	46.37	225,114
29 Mar 12	46.20000 -1.00	47.26	46.13	47.26	199,289
28 Mar 12	47.20000 -0.52	47.99	47.20	47.67	76,794
27 Mar 12	47.72500 -0.36	48.71	47.51	48.19	143,767
26 Mar 12	48.08500 +0.38	48.08	47.21	47.98	128,502
23 Mar 12	47.70000 -0.30	48.23	47.61	47.84	143,256
22 Mar 12	48.00000 -0.55	48.70	47.51	48.55	184,006
21 Mar 12	48.55000 -0.08	49.06	48.25	48.99	97,384
20 Mar 12	48.62500 -0.63	49.06	48.28	49.06	133,461
19 Mar 12	49.26000 -0.11	49.40	48.47	49.36	154,826
16 Mar 12	49.36500 +0.94	49.79	48.53	48.70	339,551
15 Mar 12	48.43000 +0.69	48.61	47.49	47.85	198,741
14 Mar 12	47.74000 -0.15	48.40	47.67	48.00	151,053
13 Mar 12	47.89000 +1.22	47.89	46.83	47.00	174,535
12 Mar 12	46.67000 +0.22	46.92	46.05	46.05	92,550
09 Mar 12	46.45000 +0.01	46.73	46.21	46.45	104,583
08 Mar 12	46.44500 +1.44	47.38	43.99	44.00	334,504
07 Mar 12	45.00000 +0.71	45.18	43.91	44.10	263,425
06 Mar 12	44.29000 -1.36	45.42	44.17	45.40	223,132
05 Mar 12	45.65000 -0.62	46.46	45.38	46.20	130,446
02 Mar 12	46.27000 +0.17	46.65	46.17	46.31	102,429
01 Mar 12	46.10000 -0.07	46.40	45.62	46.31	193,518
29 Feb 12	46.16500 -0.83	47.31	45.99	47.03	233,820
28 Feb 12	47.00000 -0.06	47.26	46.74	47.00	204,456
27 Feb 12	47.06000 -0.73	47.81	46.95	47.51	173,945
24 Feb 12	47.79000 +1.62	47.81	45.97	46.28	306,067
23 Feb 12	46.17000 +0.17	46.21	45.65	45.78	215,903
22 Feb 12	46.00000 -0.11	46.28	45.38	46.28	165,969
21 Feb 12	46.11000 -0.72	46.76	45.87	46.72	173,917
20 Feb 12	46.83000 +1.18	46.83	45.85	46.00	208,022
17 Feb 12	45.65000 +0.65	45.87	45.33	45.50	146,612
16 Feb 12	45.00000 +0.10	45.08	44.08	44.50	216,627
15 Feb 12	44.90000 +0.09	45.15	44.78	44.94	153,489
14 Feb 12	44.81000 -0.17	45.39	44.69	44.88	163,194
13 Feb 12	44.98000 -0.03	45.30	44.94	45.00	112,487
10 Feb 12	45.00500 -0.12	45.18	44.62	45.10	170,579
09 Feb 12	45.12500 +0.40	45.15	44.60	44.78	168,353
08 Feb 12	44.72500 -0.17	45.18	43.84	44.37	207,459
07 Feb 12	44.89000 -0.48	45.52	44.31	45.52	182,066
06 Feb 12	45.37000 -0.56	46.20	44.94	46.17	165,935
03 Feb 12	45.93000 +0.21	46.03	45.33	45.77	172,288
02 Feb 12	45.72000 +0.12	45.88	44.80	45.10	275,656
01 Feb 12	45.60000 -0.18	46.17	44.69	45.95	258,246
31 Jan 12	45.78000 +1.13	45.94	44.71	44.99	195,381
30 Jan 12	44.65000 -1.33	45.70	44.36	45.60	122,500
27 Jan 12	45.98500 -0.01	46.70	45.68	46.06	220,361
26 Jan 12	46.00000 +1.95	46.74	44.88	44.97	363,196
25 Jan 12	44.05000 -0.15	44.42	43.61	44.22	203,785
24 Jan 12	44.20000 -0.20	44.46	43.49	44.15	184,736
23 Jan 12	44.40000 +0.73	44.56	43.51	43.68	138,130
20 Jan 12	43.67000 -0.71	44.57	43.67	44.40	221,022
19 Jan 12	44.37500 +0.06	44.53	43.90	44.28	235,151
18 Jan 12	44.32000 +0.42	44.54	43.35	43.80	320,737
17 Jan 12	43.90000 +0.69	44.49	43.16	43.78	248,459
16 Jan 12	43.21000 +1.01	43.49	41.96	42.17	247,330
13 Jan 12	42.20000 +0.65	42.70	41.69	42.22	309,523
12 Jan 12	41.55000 +0.84	42.09	40.89	41.08	255,145
11 Jan 12	40.71000 +0.92	41.24	40.53	41.00	216,134
10 Jan 12	39.79000 -0.01	40.35	39.76	39.80	194,189
09 Jan 12	39.80000 -0.27	40.13	39.57	39.90	151,109
06 Jan 12	40.07000 +1.33	40.58	38.99	39.15	344,321
05 Jan 12	38.73500 -1.06	39.85	38.56	39.50	246,455
04 Jan 12	39.80000 +0.33	40.13	39.35	39.45	257,828
03 Jan 12	39.46500 +1.06	39.58	38.56	38.97	188,895
02 Jan 12	38.41000 +0.41	38.65	37.97	38.65	58,732
30 Dec 11	38.00000 -0.21	38.38	37.91	38.36	33,560
29 Dec 11	38.21000 +0.02	38.29	37.71	38.26	110,251
28 Dec 11	38.18500 +0.53	38.49	37.60	37.72	149,871
27 Dec 11	37.66000 -0.76	38.40	37.66	38.21	68,588
23 Dec 11	38.42500 +0.54	38.44	37.89	38.22	45,183
22 Dec 11	37.88000 +0.28	38.28	37.63	37.63	81,101
21 Dec 11	37.60500 -0.76	38.84	37.31	38.84	222,158
20 Dec 11	38.36500 +0.44	38.44	37.06	37.72	220,813
19 Dec 11	37.92500 -0.19	38.40	37.72	37.72	195,703
16 Dec 11	38.11000 +0.00	38.72	37.98	38.22	237,748
15 Dec 11	38.11000 +0.01	38.63	38.01	38.14	195,690
14 Dec 11	38.10000 -0.11	38.83	37.97	38.01	300,742
13 Dec 11	38.20500 +0.53	38.32	37.55	37.94	280,886
12 Dec 11	37.68000 -1.58	39.58	37.60	39.19	293,269
09 Dec 11	39.26500 -0.01	39.55	38.81	39.17	254,842
08 Dec 11	39.28000 -1.17	40.67	38.70	40.66	289,203
07 Dec 11	40.45000 -0.69	41.60	40.11	41.60	136,202
06 Dec 11	41.14500 -0.50	41.67	40.75	41.21	182,657
05 Dec 11	41.64500 +0.90	42.11	40.78	41.22	204,155
02 Dec 11	40.74000 -0.76	42.00	40.47	41.83	326,110
01 Dec 11	41.50000 -0.67	42.51	41.50	42.00	226,214
30 Nov 11	42.17500 +2.28	42.44	39.33	39.64	355,549
29 Nov 11	39.89000 -1.33	41.25	39.89	41.01	321,552
28 Nov 11	41.22500 +1.63	41.37	39.95	40.22	234,343
25 Nov 11	39.60000 -0.38	40.34	39.26	39.94	217,257
24 Nov 11	39.97500 +0.31	40.85	39.37	39.85	209,445
23 Nov 11	39.66500 -1.51	41.22	39.67	40.83	218,741
22 Nov 11	41.18000 -0.58	42.33	41.13	42.08	92,800
21 Nov 11	41.75500 -1.54	43.01	41.76	43.00	100,909
18 Nov 11	43.29500 -0.66	44.06	43.20	43.74	123,693
17 Nov 11	43.95000 -0.68	44.72	43.60	44.39	162,310
16 Nov 11	44.63000 -0.44	45.37	44.30	44.96	92,800
15 Nov 11	45.07500 -0.99	46.19	44.24	45.74	136,148
14 Nov 11	46.06500 -0.60	46.94	46.03	46.67	159,037
11 Nov 11	46.66500 +1.08	47.07	45.54	45.60	330,146
10 Nov 11	45.58000 +0.17	46.03	44.30	44.30	265,850
09 Nov 11	45.41000 -0.34	46.94	45.01	45.70	258,237
08 Nov 11	45.75000 +0.61	46.18	45.15	45.38	204,468
07 Nov 11	45.14000 -0.08	45.66	44.49	45.02	99,239
04 Nov 11	45.22500 -0.61	46.36	45.04	46.36	113,944
03 Nov 11	45.83000 +0.96	46.17	43.85	44.19	100,850
02 Nov 11	44.87000 +0.56	45.21	44.28	44.61	142,027
01 Nov 11	44.30500 -1.44	45.10	43.94	44.88	132,205
31 Oct 11	45.74500 -1.09	46.55	45.72	46.15	177,843
28 Oct 11	46.83500 -0.13	47.42	46.24	47.42	95,828
27 Oct 11	46.96500 +2.12	46.97	45.71	46.28	237,964
26 Oct 11	44.85000 -1.04	46.22	43.81	45.82	150,414
25 Oct 11	45.89000 -0.67	46.79	45.51	46.37	76,870
24 Oct 11	46.56500 +0.90	46.66	45.65	46.00	80,992
21 Oct 11	45.67000 +1.09	45.77	44.51	44.92	98,036
20 Oct 11	44.58000 -1.35	45.58	44.38	45.56	118,333
19 Oct 11	45.93000 +0.26	46.51	45.65	45.81	105,226
18 Oct 11	45.67500 -0.23	46.08	44.63	45.65	147,421
17 Oct 11	45.90500 -0.35	47.18	45.53	46.83	129,277
14 Oct 11	46.25500 +0.17	47.26	45.70	46.49	149,846
13 Oct 11	46.09000 +0.08	46.99	45.80	46.59	197,239
12 Oct 11	46.00500 +1.49	46.03	43.99	44.53	164,438
11 Oct 11	44.52000 -0.79	45.58	43.97	45.00	163,557
10 Oct 11	45.31000 +0.26	45.42	44.51	45.35	127,438
07 Oct 11	45.05000 +0.25	45.82	44.53	45.10	202,681
06 Oct 11	44.80000 +1.51	44.80	43.25	43.47	226,858
05 Oct 11	43.28500 +1.59	43.28	41.53	42.35	173,209
04 Oct 11	41.69500 -1.92	43.51	40.84	43.51	166,002
03 Oct 11	43.61500 -0.83	44.17	43.21	43.67	143,746
30 Sep 11	44.44500 -2.31	46.23	43.85	46.23	315,339
29 Sep 11	46.75000 +0.96	47.12	45.69	45.88	170,356
28 Sep 11	45.79500 +0.00	46.37	44.79	45.10	275,391
27 Sep 11	45.79000 +2.97	45.79	43.54	43.72	274,974
26 Sep 11	42.82500 +2.15	42.85	39.88	39.88	244,433
23 Sep 11	40.68000 -1.16	42.25	39.00	42.09	315,447
22 Sep 11	41.84000 -2.22	43.30	41.65	42.74	256,188
21 Sep 11	44.06000 +0.27	44.68	43.42	44.13	174,674
20 Sep 11	43.79500 +0.41	43.99	42.72	43.00	326,188
19 Sep 11	43.38000 -1.63	44.52	43.06	44.10	157,244
16 Sep 11	45.00500 +0.20	45.86	44.47	45.31	260,252
15 Sep 11	44.80500 +0.35	45.33	44.13	44.62	226,920
14 Sep 11	44.45000 +1.17	44.60	42.70	43.08	197,922
13 Sep 11	43.28000 -1.48	45.26	42.91	45.13	303,052
12 Sep 11	44.76000 -1.98	45.97	43.74	45.97	277,878
09 Sep 11	46.73500 -1.69	48.60	46.53	48.17	128,128
08 Sep 11	48.42500 +0.28	49.05	47.60	48.20	128,383
07 Sep 11	48.14000 +1.88	48.69	46.97	47.10	172,111
06 Sep 11	46.25500 +0.41	46.87	45.65	45.77	205,301
05 Sep 11	45.84500 -2.49	47.75	45.71	47.75	190,222
02 Sep 11	48.33000 -1.16	49.06	47.63	49.06	235,082
01 Sep 11	49.49500 +0.70	49.49	48.06	49.09	173,590
31 Aug 11	48.79000 +1.49	49.01	47.24	47.24	228,146
30 Aug 11	47.30500 +0.67	47.77	46.76	47.15	163,473
29 Aug 11	46.64000 +0.88	46.99	46.15	46.30	56,437
26 Aug 11	45.75500 +0.01	45.87	44.49	45.78	123,373
25 Aug 11	45.74500 +0.09	46.79	45.15	46.39	195,440
24 Aug 11	45.65000 +0.69	46.29	44.60	45.12	165,768
23 Aug 11	44.96500 +0.47	45.78	44.21	44.95	200,603
22 Aug 11	44.50000 +0.15	45.03	43.81	44.09	356,165
19 Aug 11	44.34500 -1.58	45.85	43.53	45.50	311,065
18 Aug 11	45.92500 -2.69	48.47	45.51	48.15	205,697
17 Aug 11	48.62000 -0.58	49.27	48.09	48.82	204,699
16 Aug 11	49.20000 -0.94	49.99	48.02	49.99	224,005
15 Aug 11	50.14000 +0.85	51.25	49.69	49.89	146,465
12 Aug 11	49.28500 +1.88	49.49	47.12	47.88	219,018
11 Aug 11	47.40000 +1.07	47.78	45.42	47.10	372,229
10 Aug 11	46.33500 +0.60	49.49	45.83	46.83	438,869
09 Aug 11	45.73000 +0.36	46.37	41.40	45.13	523,018
08 Aug 11	45.37000 -4.23	49.13	45.37	48.00	395,719
05 Aug 11	49.59500 -1.49	51.24	45.85	46.61	549,213
04 Aug 11	51.08000 -1.65	54.04	50.87	54.00	396,937
03 Aug 11	52.73000 -1.46	53.94	52.18	53.47	359,651
02 Aug 11	54.19000 -0.46	54.99	53.83	54.47	274,482
01 Aug 11	54.65000 -1.29	57.00	54.58	56.78	182,587
29 Jul 11	55.94000 -0.56	56.31	55.34	56.15	231,775
28 Jul 11	56.50000 -1.14	56.82	55.50	55.76	254,978
27 Jul 11	57.64000 -0.10	57.80	57.33	57.71	207,334
26 Jul 11	57.74000 +0.23	58.07	57.33	57.39	148,833
25 Jul 11	57.51000 +0.24	57.73	57.01	57.10	75,703
22 Jul 11	57.27000 +0.66	57.49	56.70	57.49	107,000
21 Jul 11	56.61000 +0.01	56.80	56.14	56.60	157,477
20 Jul 11	56.60000 +0.41	56.88	56.31	56.42	105,684
19 Jul 11	56.19000 -0.13	56.95	56.19	56.54	133,690
18 Jul 11	56.32000 -0.73	56.93	55.82	56.90	128,018
15 Jul 11	57.05000 +0.15	57.26	56.80	56.85	177,542
14 Jul 11	56.90000 +0.18	57.17	55.96	56.47	293,944
13 Jul 11	56.72000 +0.78	56.92	55.86	55.99	214,579
12 Jul 11	55.94000 -1.11	56.12	54.55	55.85	373,388
11 Jul 11	57.05000 -1.05	58.19	56.62	57.91	165,287
08 Jul 11	58.10000 +0.40	58.83	57.65	57.65	324,287
07 Jul 11	57.70000 +0.20	57.91	57.17	57.50	206,738
06 Jul 11	57.50000 +0.26	57.77	57.12	57.35	241,444
05 Jul 11	57.24000 -0.10	57.57	57.05	57.18	161,494
04 Jul 11	57.34000 +1.41	57.82	57.01	57.01	207,115
01 Jul 11	55.93000 +0.48	55.99	55.29	55.33	151,218
30 Jun 11	55.45000 +0.11	55.65	55.20	55.30	199,166
29 Jun 11	55.34000 +0.73	55.54	54.83	54.95	188,341
28 Jun 11	54.61000 -0.19	55.08	54.45	54.70	191,232
27 Jun 11	54.80000 +0.58	54.85	53.94	53.99	126,471
24 Jun 11	54.22000 -0.33	55.00	54.20	54.69	228,642
23 Jun 11	54.55000 -0.18	54.80	54.40	54.45	162,371
22 Jun 11	54.73000 -0.12	55.00	54.59	54.80	136,371
21 Jun 11	54.85000 +0.35	55.17	54.45	55.17	215,586
20 Jun 11	54.50000 +0.60	55.06	54.00	54.00	480,424
17 Jun 11	53.90000 +0.18	54.16	52.69	53.70	345,234
16 Jun 11	53.72000 -0.50	54.21	53.21	53.82	321,721
15 Jun 11	54.22000 +0.08	55.77	53.95	55.50	247,662
14 Jun 11	54.14000 +0.29	54.43	53.75	54.37	150,028
13 Jun 11	53.85000 +0.45	54.04	53.22	53.65	88,658
10 Jun 11	53.40000 -0.80	54.40	53.30	54.40	130,160
09 Jun 11	54.20000 +0.37	54.32	53.60	53.80	138,639
08 Jun 11	53.83000 +0.30	54.20	53.51	53.90	218,600
07 Jun 11	53.53000 -0.20	54.09	53.47	53.60	97,822
06 Jun 11	53.73000 -0.37	54.04	53.51	54.00	118,404
03 Jun 11	54.10000 -0.35	54.73	53.74	54.50	144,853
02 Jun 11	54.45000 -1.74	54.70	54.02	54.70	169,612
01 Jun 11	56.19000 -0.77	57.49	56.03	57.20	3,691,317
31 May 11	56.96000 +0.87	57.25	55.79	56.10	271,678
30 May 11	56.09000 +0.35	56.30	55.90	55.99	44,420
27 May 11	55.74000 +0.69	55.93	55.44	55.58	151,580
26 May 11	55.05000 +0.52	55.14	54.08	55.10	112,696
25 May 11	54.53000 -0.06	54.78	54.24	54.58	145,757
24 May 11	54.59000 +0.44	54.98	54.34	54.40	100,769
23 May 11	54.15000 -0.44	54.31	53.59	54.00	131,019
20 May 11	54.59000 -0.22	55.38	54.28	55.00	110,568
19 May 11	54.81000 +0.34	55.25	54.31	54.49	118,926
18 May 11	54.47000 -0.07	54.96	54.31	54.65	149,567
17 May 11	54.54000 -0.35	55.07	54.30	54.85	133,018
16 May 11	54.89000 -0.24	55.56	54.57	54.72	130,963
13 May 11	55.13000 +1.10	55.26	54.08	54.09	259,806
12 May 11	54.03000 +0.03	54.48	53.17	53.57	200,816
11 May 11	54.00000 +0.36	54.42	53.63	53.66	132,660
10 May 11	53.64000 +0.59	53.88	53.02	53.06	94,151
09 May 11	53.05000 -0.60	53.83	52.25	52.25	106,716
06 May 11	53.65000 +0.85	53.80	52.75	52.75	133,158
05 May 11	52.80000 -0.20	53.39	52.45	52.89	103,529
04 May 11	53.00000 -0.27	53.79	52.66	53.27	108,600
03 May 11	53.27000 -0.82	53.73	52.89	53.12	181,125
02 May 11	54.09000 +0.06	54.45	53.33	54.03	93,805
29 Apr 11	54.03000 +0.28	54.06	53.59	53.59	69,130
28 Apr 11	53.75000 -0.20	54.05	53.25	54.00	151,169
27 Apr 11	53.95000 +0.39	54.25	53.65	53.69	67,475
26 Apr 11	53.56000 +0.12	53.94	53.25	53.51	69,200
21 Apr 11	53.44000 +0.39	53.70	53.15	53.50	125,355
20 Apr 11	53.05000 +2.06	53.18	51.29	51.29	201,233
19 Apr 11	50.99000 +0.14	51.55	50.69	50.70	78,886
18 Apr 11	50.85000 -0.28	51.89	50.73	51.55	106,051
15 Apr 11	51.13000 +0.27	51.44	50.89	50.95	88,028
14 Apr 11	50.86000 -0.28	51.63	50.75	50.98	80,721
13 Apr 11	51.14000 +0.54	51.44	50.70	51.05	188,065
12 Apr 11	50.60000 -0.62	51.00	49.92	50.79	220,395
11 Apr 11	51.22000 -0.39	51.90	51.11	51.59	110,336
08 Apr 11	51.61000 -0.32	52.00	51.07	51.91	169,451
07 Apr 11	51.93000 -0.54	52.78	51.56	52.30	165,061
06 Apr 11	52.47000 +0.21	52.58	52.12	52.50	67,389
05 Apr 11	52.26000 -0.24	52.74	51.91	52.50	124,771
04 Apr 11	52.50000 +0.46	52.88	51.85	51.85	117,359
01 Apr 11	52.04000 +0.33	52.34	51.72	51.90	128,484
31 Mar 11	51.71000 +0.52	51.71	51.18	51.37	153,529
30 Mar 11	51.19000 +0.60	51.35	50.89	50.89	95,101
29 Mar 11	50.59000 +0.06	50.86	50.04	50.75	101,917
28 Mar 11	50.53000 +0.41	50.53	49.92	50.29	79,337
25 Mar 11	50.12000 -0.02	50.67	49.88	50.51	60,060
24 Mar 11	50.14000 +0.69	50.24	49.01	49.01	94,909
23 Mar 11	49.44500 -0.17	49.79	48.93	49.60	80,625
22 Mar 11	49.61000 -0.64	50.80	49.28	50.40	141,267
21 Mar 11	50.25000 +1.07	50.80	49.90	50.20	150,872
18 Mar 11	49.18000 +1.08	49.72	48.42	48.53	217,612
17 Mar 11	48.09500 +0.60	48.81	47.71	47.95	180,062
16 Mar 11	47.50000 -0.36	48.72	47.50	48.20	205,633
15 Mar 11	47.86000 -1.51	48.31	46.55	48.18	408,561
14 Mar 11	49.37000 -0.89	50.10	49.10	49.74	167,638
11 Mar 11	50.26000 -0.46	51.17	49.25	50.46	161,938
10 Mar 11	50.72000 -0.45	51.00	50.28	51.00	148,157
09 Mar 11	51.17000 +0.11	51.85	50.82	51.24	103,311
08 Mar 11	51.06000 +0.17	51.59	50.34	51.36	113,195
07 Mar 11	50.89000 -0.79	51.87	50.81	51.40	162,497
04 Mar 11	51.68000 -0.31	52.61	51.37	51.97	105,026
03 Mar 11	51.99000 +1.45	52.54	51.06	51.30	225,663
02 Mar 11	50.54000 -0.36	51.17	49.69	50.96	206,177
01 Mar 11	50.90000 -0.72	52.54	50.35	51.18	150,684
28 Feb 11	51.62000 +0.86	51.78	50.51	50.68	212,212
25 Feb 11	50.76000 +0.75	51.59	50.09	50.34	171,091
24 Feb 11	50.01000 +0.12	50.47	49.73	50.00	225,672
23 Feb 11	49.89000 -1.19	51.00	49.56	50.78	203,699
22 Feb 11	51.08000 -0.47	51.66	50.60	51.27	128,085
21 Feb 11	51.55000 -0.84	52.50	51.47	52.10	113,717
18 Feb 11	52.39000 +0.04	52.60	51.89	52.50	163,819
17 Feb 11	52.35000 -0.14	52.74	51.85	52.50	253,393
16 Feb 11	52.49000 +0.50	52.69	51.91	52.10	245,120
15 Feb 11	51.99000 -0.79	52.86	51.75	52.84	156,158
14 Feb 11	52.78000 -0.42	53.37	52.32	53.18	169,747
11 Feb 11	53.20000 -0.52	53.65	52.26	53.35	148,097
10 Feb 11	53.72000 -0.28	54.10	52.44	54.09	179,861
09 Feb 11	54.00000 +0.42	54.45	53.50	53.50	166,559
08 Feb 11	53.58000 +0.18	53.77	53.09	53.25	120,584
07 Feb 11	53.40000 +0.80	54.22	52.37	52.65	151,538
04 Feb 11	52.60000 +0.23	52.80	51.99	52.50	113,698
03 Feb 11	52.37000 +0.67	52.41	51.31	51.31	154,035
02 Feb 11	51.70000 -0.41	52.46	51.50	52.46	105,480
01 Feb 11	52.11000 +0.69	52.71	51.11	51.50	130,273
31 Jan 11	51.42000 +0.18	51.63	50.48	51.00	123,089
28 Jan 11	51.24000 -0.73	52.25	51.16	51.81	114,183
27 Jan 11	51.97000 +1.47	52.57	50.50	50.50	232,555
26 Jan 11	50.50000 +1.50	50.70	49.40	49.40	163,144
25 Jan 11	49.00000 +1.05	49.13	47.00	48.00	288,224
24 Jan 11	47.95000 -0.46	48.50	47.10	48.50	114,260
21 Jan 11	48.41000 -0.35	49.23	48.27	49.05	97,216
20 Jan 11	48.76000 -0.41	49.20	48.01	48.88	133,485
19 Jan 11	49.17000 +0.57	50.24	48.72	48.96	144,680
18 Jan 11	48.60000 +0.49	48.95	48.03	48.20	66,401
17 Jan 11	48.11000 +0.03	48.26	47.98	48.25	47,452
14 Jan 11	48.07500 -0.40	48.37	47.99	48.17	97,360
13 Jan 11	48.47000 -0.57	48.97	47.83	48.97	108,748
12 Jan 11	49.04000 +0.85	49.21	48.29	48.40	102,142
11 Jan 11	48.18500 +0.28	48.39	47.79	48.36	76,314
10 Jan 11	47.90000 -0.38	48.12	47.13	48.12	77,014
07 Jan 11	48.27500 -0.28	48.60	48.06	48.60	57,068
06 Jan 11	48.56000 +0.48	48.67	48.31	48.40	83,492
05 Jan 11	48.08000 -0.33	48.55	47.65	48.40	122,504
04 Jan 11	48.41500 +0.15	48.74	48.10	48.31	81,142
03 Jan 11	48.26500 +1.10	48.67	47.01	47.21	82,262
30 Dec 10	47.16000 -0.55	47.70	46.97	47.47	28,465
29 Dec 10	47.71000 +0.38	47.81	47.45	47.70	42,103
28 Dec 10	47.32500 -0.40	47.90	47.33	47.90	22,578
27 Dec 10	47.72500 -0.53	48.17	47.49	48.13	31,443
23 Dec 10	48.25000 +0.04	48.43	47.95	47.95	45,462
22 Dec 10	48.20500 +0.21	48.50	47.83	48.15	50,224
21 Dec 10	48.00000 -0.09	48.69	47.97	48.39	124,910
20 Dec 10	48.09000 +0.31	48.09	47.39	47.60	126,051
17 Dec 10	47.78000 +0.22	48.07	47.49	47.62	201,625
16 Dec 10	47.56000 +0.59	47.70	46.50	46.77	127,821
15 Dec 10	46.97000 -0.97	48.06	46.97	47.87	130,599
14 Dec 10	47.93500 -0.32	48.15	47.72	48.06	65,208
13 Dec 10	48.26000 +0.31	48.40	47.91	48.00	56,675
10 Dec 10	47.94500 -0.01	48.50	47.85	48.50	89,712
09 Dec 10	47.96000 -0.67	48.69	47.69	48.50	125,079
08 Dec 10	48.63000 +0.19	48.83	48.28	48.52	75,759
07 Dec 10	48.44000 -0.34	48.97	48.24	48.70	92,694
06 Dec 10	48.78000 +0.14	49.20	48.56	48.96	73,415
03 Dec 10	48.64000 +0.68	49.29	47.63	47.63	145,244
02 Dec 10	47.95500 +1.58	47.96	46.56	46.72	208,930
01 Dec 10	46.37500 +1.13	46.40	45.33	45.33	175,241
30 Nov 10	45.24500 +0.08	45.65	45.07	45.58	138,677
29 Nov 10	45.16500 -1.22	46.48	44.91	46.35	96,567
26 Nov 10	46.38500 +0.58	46.43	45.40	45.50	144,295
25 Nov 10	45.80500 +0.58	45.81	45.04	45.04	81,557
24 Nov 10	45.22500 +0.88	45.30	44.33	44.33	102,446
23 Nov 10	44.35000 -0.85	45.20	44.35	45.05	110,947
22 Nov 10	45.20000 -0.11	45.90	45.03	45.50	80,919
19 Nov 10	45.31500 -0.10	45.44	45.01	45.17	78,306
18 Nov 10	45.42000 +0.61	45.57	45.00	45.05	66,057
17 Nov 10	44.80500 +0.49	44.86	44.40	44.46	80,482
16 Nov 10	44.32000 -1.10	45.73	44.31	45.19	83,077
15 Nov 10	45.42000 +0.85	45.49	44.60	44.60	177,674
12 Nov 10	44.56500 -0.17	45.07	43.90	44.14	155,161
11 Nov 10	44.73500 -0.81	45.60	43.91	45.52	200,258
10 Nov 10	45.54000 -1.26	46.29	44.75	45.72	343,121
09 Nov 10	46.80000 +0.08	47.16	46.58	46.72	150,677
08 Nov 10	46.71500 +0.22	46.76	46.37	46.58	95,724
05 Nov 10	46.50000 +0.10	46.66	45.35	46.40	150,503
04 Nov 10	46.40000 +0.64	46.50	45.82	46.00	201,195
03 Nov 10	45.76500 -0.15	46.01	45.60	46.00	115,886
02 Nov 10	45.92000 +0.12	46.00	45.68	45.96	104,660
01 Nov 10	45.80000 +0.22	45.99	45.51	45.65	97,616
29 Oct 10	45.58000 -0.10	45.92	45.47	45.92	127,361
28 Oct 10	45.68000 +1.10	45.80	44.93	44.97	153,812
27 Oct 10	44.58500 -0.07	45.43	44.28	44.60	121,239
26 Oct 10	44.65500 +0.04	44.96	44.39	44.51	86,304
25 Oct 10	44.61000 +0.10	44.87	44.46	44.63	82,346
22 Oct 10	44.51000 +0.05	44.72	44.26	44.41	93,330
21 Oct 10	44.46000 +0.31	44.60	43.96	43.96	158,750
20 Oct 10	44.15000 -0.93	44.43	43.58	44.40	224,006
19 Oct 10	45.08000 -0.55	46.03	45.01	45.52	158,982
18 Oct 10	45.63500 -0.29	45.72	45.23	45.51	90,172
15 Oct 10	45.92500 -0.05	46.28	45.38	46.24	249,295
14 Oct 10	45.97000 +0.17	46.79	45.82	46.64	191,167
13 Oct 10	45.80000 +0.40	46.01	45.40	45.40	183,853
12 Oct 10	45.40000 +0.04	45.79	45.27	45.53	146,691
11 Oct 10	45.36000 +0.76	45.46	44.49	44.50	202,544
08 Oct 10	44.60000 +0.02	44.69	43.96	44.50	105,847
07 Oct 10	44.57500 +0.08	45.06	44.31	44.50	99,967
06 Oct 10	44.50000 +0.36	44.55	44.05	44.19	105,296
05 Oct 10	44.14000 +0.08	44.28	43.76	43.83	154,642
04 Oct 10	44.05500 -0.26	44.51	43.90	44.30	103,544
01 Oct 10	44.32000 -0.29	44.93	44.17	44.59	151,401
30 Sep 10	44.61000 +0.56	45.24	44.30	44.45	203,109
29 Sep 10	44.05000 +0.20	44.18	43.42	43.79	117,662
28 Sep 10	43.84500 -0.13	44.40	43.54	44.07	131,663
27 Sep 10	43.98000 -0.02	44.58	43.85	44.00	81,711
24 Sep 10	44.00000 +0.82	44.08	42.87	42.87	168,382
23 Sep 10	43.18000 -0.52	43.88	42.58	43.76	72,198
22 Sep 10	43.70000 -0.85	45.03	43.60	44.92	122,289
21 Sep 10	44.55000 +0.65	44.95	43.79	44.00	144,951
20 Sep 10	43.89500 +0.40	43.98	43.44	43.87	92,212
17 Sep 10	43.49500 +0.49	43.83	43.03	43.03	263,118
16 Sep 10	43.00000 +0.23	43.56	42.73	43.03	105,182
15 Sep 10	42.77000 -0.04	43.15	42.62	43.00	110,590
14 Sep 10	42.81000 +0.13	42.97	42.48	42.49	79,422
13 Sep 10	42.68500 +0.35	42.82	42.26	42.40	110,410
10 Sep 10	42.33500 +0.03	42.59	42.21	42.40	103,294
09 Sep 10	42.30000 +0.29	42.30	41.88	41.94	168,450
08 Sep 10	42.01000 +0.59	42.18	41.37	41.60	102,804
07 Sep 10	41.42000 -0.73	41.96	41.42	41.80	69,119
06 Sep 10	42.15000 +0.28	42.16	41.96	41.99	65,622
03 Sep 10	41.87000 +0.04	42.00	41.63	41.76	121,658
02 Sep 10	41.83000 +0.02	42.15	41.49	41.49	85,900
01 Sep 10	41.81000 +0.79	41.81	40.85	41.09	216,770
31 Aug 10	41.02000 +0.24	41.20	40.35	40.68	173,939
30 Aug 10	40.78500 -0.14	40.90	40.47	40.90	36,643
27 Aug 10	40.92500 +0.44	40.92	40.13	40.13	137,938
26 Aug 10	40.48000 +1.08	40.51	39.43	39.43	143,290
25 Aug 10	39.39500 -0.04	39.81	38.96	39.15	148,957
24 Aug 10	39.43500 -0.40	39.60	39.14	39.38	137,064
23 Aug 10	39.83500 +0.20	39.90	39.43	39.54	115,018
20 Aug 10	39.63500 -0.47	40.04	39.25	39.95	170,932
19 Aug 10	40.10000 -0.49	41.03	40.10	40.68	150,463
18 Aug 10	40.59000 -0.02	40.78	40.15	40.62	102,961
17 Aug 10	40.61000 +0.74	40.69	39.90	39.90	104,407
16 Aug 10	39.87500 +0.08	40.13	39.67	39.82	110,429
13 Aug 10	39.79500 -0.29	40.57	39.31	40.57	187,676
12 Aug 10	40.08500 -0.64	40.85	39.93	40.85	144,143
11 Aug 10	40.72000 -0.86	41.50	40.51	41.35	160,974
10 Aug 10	41.58000 -0.17	42.00	41.35	42.00	200,730
09 Aug 10	41.75000 +0.33	41.96	41.36	41.50	128,262
06 Aug 10	41.41500 -0.66	42.25	41.17	42.25	211,483
05 Aug 10	42.07500 +0.14	42.50	41.38	41.72	327,896
04 Aug 10	41.93500 -0.29	42.59	41.83	41.89	156,794
03 Aug 10	42.22500 +0.64	43.18	41.33	41.50	237,837
02 Aug 10	41.58000 +1.77	41.88	40.14	40.35	223,594
30 Jul 10	39.81500 +0.36	40.56	39.50	39.84	170,428
29 Jul 10	39.45000 -1.10	40.50	39.38	40.22	111,294
28 Jul 10	40.55000 +0.74	40.72	39.60	39.60	169,062
27 Jul 10	39.81000 -0.22	40.47	39.66	40.42	140,804
26 Jul 10	40.02500 +1.35	40.17	38.78	39.00	183,642
23 Jul 10	38.67500 +0.54	38.88	38.16	38.24	100,388
22 Jul 10	38.13000 +1.09	38.16	36.87	37.03	130,619
21 Jul 10	37.04500 +0.23	37.39	36.72	37.03	119,230
20 Jul 10	36.81500 -0.05	37.52	36.42	37.03	129,857
19 Jul 10	36.86500 -0.25	37.28	36.61	37.21	90,369
16 Jul 10	37.11500 -0.47	37.97	36.88	37.59	168,294
15 Jul 10	37.58000 -0.57	38.56	37.51	37.88	144,020
14 Jul 10	38.15500 +0.35	38.35	37.78	37.78	136,431
13 Jul 10	37.80000 +0.56	37.85	37.14	37.20	105,231
12 Jul 10	37.23500 +0.48	37.75	36.87	37.70	183,103
09 Jul 10	36.76000 +0.11	37.10	36.67	37.03	98,166
08 Jul 10	36.65000 +0.41	37.02	36.42	36.42	139,470
07 Jul 10	36.24000 +0.06	36.37	35.58	35.96	194,289
06 Jul 10	36.18000 +0.81	36.53	35.47	35.51	171,034
05 Jul 10	35.37000 +0.69	35.51	34.67	34.67	119,850
02 Jul 10	34.67500 -0.07	35.09	34.56	34.88	142,363
01 Jul 10	34.74500 -0.22	35.33	34.39	34.46	188,607
30 Jun 10	34.96000 -0.33	35.60	34.88	35.50	209,492
29 Jun 10	35.28500 -1.52	36.51	35.28	36.44	185,369
28 Jun 10	36.80500 +0.44	36.97	36.23	36.42	180,276
25 Jun 10	36.37000 -0.16	36.87	36.22	36.50	158,978
24 Jun 10	36.52500 -0.60	37.24	36.51	37.17	142,108
23 Jun 10	37.13000 -0.01	37.73	36.80	36.80	177,020
22 Jun 10	37.14000 +0.26	37.41	36.45	36.45	181,824
21 Jun 10	36.87500 -0.11	37.76	36.83	37.31	173,605
18 Jun 10	36.98500 -0.02	37.28	36.81	37.28	627,253
17 Jun 10	37.01000 +0.23	37.08	36.63	36.92	126,138
16 Jun 10	36.77500 -0.28	37.48	36.54	37.48	161,675
15 Jun 10	37.06000 +0.67	37.06	36.21	36.33	139,630
14 Jun 10	36.39000 +0.40	36.63	36.21	36.35	125,732
11 Jun 10	35.99500 -0.08	36.42	35.57	36.10	338,301
10 Jun 10	36.07500 +1.01	36.11	34.68	34.68	334,777
09 Jun 10	35.06000 +0.67	35.06	34.25	34.46	172,981
08 Jun 10	34.39500 -0.45	34.94	34.08	34.88	213,937
07 Jun 10	34.85000 -0.06	35.38	34.58	34.69	440,881
04 Jun 10	34.90500 -1.30	36.38	34.86	36.20	427,636
03 Jun 10	36.20000 -0.67	36.47	35.51	35.51	404,302
02 Jun 10	36.87500 -0.15	37.01	36.13	36.44	775,174
01 Jun 10	37.02500 -0.30	37.28	36.18	36.92	280,574
31 May 10	37.32500 -0.07	38.06	37.26	38.00	135,235
28 May 10	37.39500 -0.05	37.86	37.25	37.55	183,792
27 May 10	37.44500 +1.31	37.55	36.22	36.52	202,036
26 May 10	36.13000 +1.67	36.39	34.81	34.81	347,826
25 May 10	34.46000 -0.90	34.67	33.96	34.60	216,661
24 May 10	35.35500 +0.06	35.83	34.71	35.67	143,584
21 May 10	35.29500 -0.23	35.67	34.60	35.39	315,368
20 May 10	35.52500 -1.08	37.06	35.06	37.06	237,702
19 May 10	36.61000 -0.56	37.31	36.47	37.00	234,213
18 May 10	37.17500 -0.24	37.94	37.04	37.85	305,269
17 May 10	37.41000 -0.99	38.29	37.31	38.10	248,880
14 May 10	38.39500 -0.73	39.06	37.58	39.06	396,470
13 May 10	39.12500 -0.06	39.65	39.10	39.59	129,913
12 May 10	39.18000 +1.08	39.28	37.89	38.29	190,943
11 May 10	38.10500 -0.30	38.30	37.35	38.22	144,844
10 May 10	38.40000 +2.08	38.56	37.06	37.35	383,857
07 May 10	36.32000 -0.99	37.37	36.00	36.01	390,121
06 May 10	37.31500 -0.59	37.95	37.10	37.44	329,098
05 May 10	37.90000 -0.42	38.67	37.62	38.23	312,594
04 May 10	38.32500 -0.78	39.38	38.06	39.23	234,799
03 May 10	39.11000 +0.01	39.37	38.90	39.28	113,801
30 Apr 10	39.09500 +0.05	39.51	38.54	38.85	175,652
29 Apr 10	39.04500 +0.88	39.24	37.93	38.12	204,887
28 Apr 10	38.16000 -0.34	38.90	37.50	38.18	207,968
27 Apr 10	38.50000 -1.35	39.74	38.38	39.74	239,035
26 Apr 10	39.84500 -0.25	40.34	39.40	39.41	203,508
23 Apr 10	40.10000 +0.83	40.15	38.92	39.54	217,937
22 Apr 10	39.27000 -0.62	40.29	39.15	39.81	117,933
21 Apr 10	39.89000 +0.00	40.68	39.80	40.16	175,878
20 Apr 10	39.89000 +0.35	40.10	39.72	39.77	196,279
19 Apr 10	39.54000 -0.80	40.39	37.67	39.06	364,251
16 Apr 10	40.34000 -1.12	41.32	40.22	40.80	232,598
15 Apr 10	41.46000 +0.18	41.99	41.26	41.50	175,359
14 Apr 10	41.28000 +0.77	41.43	40.70	40.96	181,558
13 Apr 10	40.51000 +0.14	40.73	40.19	40.19	128,421
12 Apr 10	40.37000 -0.10	40.70	40.03	40.67	77,296
09 Apr 10	40.47000 +0.95	40.51	39.79	39.82	109,746
08 Apr 10	39.52000 -0.07	39.67	39.22	39.56	107,300
07 Apr 10	39.59000 -0.21	40.03	39.58	39.90	161,692
06 Apr 10	39.80000 +0.46	39.94	39.36	39.36	102,598
01 Apr 10	39.34000 +0.35	39.46	39.01	39.29	81,887
31 Mar 10	38.98500 -0.40	39.48	38.87	39.04	129,662
30 Mar 10	39.38000 +0.63	39.70	38.94	39.10	182,185
29 Mar 10	38.75500 +0.51	38.85	38.28	38.40	180,298
26 Mar 10	38.24000 +0.17	38.27	37.98	38.13	96,963
25 Mar 10	38.07000 +0.14	38.55	37.31	37.78	166,387
24 Mar 10	37.93000 -0.60	38.94	37.92	38.72	125,154
23 Mar 10	38.52500 +0.12	38.88	38.28	38.28	100,831
22 Mar 10	38.41000 +0.26	38.62	37.71	38.10	140,549
19 Mar 10	38.15000 -0.47	38.92	38.15	38.67	354,462
18 Mar 10	38.61500 -0.34	39.13	38.48	38.85	91,961
17 Mar 10	38.95500 -0.07	39.10	38.67	39.00	130,621
16 Mar 10	39.03000 -0.01	39.25	38.93	39.06	97,012
15 Mar 10	39.04000 -0.43	39.53	38.86	39.52	74,573
12 Mar 10	39.47000 +0.72	39.83	38.69	38.69	146,727
11 Mar 10	38.75500 -0.05	38.92	38.36	38.77	93,436
10 Mar 10	38.80500 +0.33	38.81	38.15	38.56	67,461
09 Mar 10	38.47500 -0.08	38.78	37.85	38.78	98,408
08 Mar 10	38.55000 -0.26	39.10	38.50	38.91	99,843
05 Mar 10	38.81500 +0.53	39.15	37.97	38.25	133,559
04 Mar 10	38.28000 -0.20	38.49	37.85	38.47	97,483
03 Mar 10	38.48000 -0.02	38.85	37.80	38.69	130,116
02 Mar 10	38.50000 +0.83	38.50	37.35	37.49	136,042
01 Mar 10	37.67500 +0.70	37.67	36.81	37.31	96,314
26 Feb 10	36.97000 +0.93	36.99	36.13	36.29	159,879
25 Feb 10	36.04000 -1.09	36.84	36.01	36.65	151,374
24 Feb 10	37.13000 +0.18	37.33	36.65	37.07	81,825
23 Feb 10	36.95000 -0.59	37.90	36.76	37.83	106,142
22 Feb 10	37.54500 +0.29	37.82	37.28	37.50	135,593
19 Feb 10	37.25000 +0.22	37.28	36.49	36.72	84,447
18 Feb 10	37.03000 -0.07	37.22	36.58	36.90	115,863
17 Feb 10	37.09500 +0.60	37.18	36.60	36.74	129,876
16 Feb 10	36.49000 +0.13	36.72	35.94	36.63	121,727
15 Feb 10	36.36000 +0.24	36.60	36.21	36.40	64,928
12 Feb 10	36.12500 -0.22	37.51	35.97	37.00	311,766
11 Feb 10	36.34000 +0.15	36.98	35.96	36.30	150,538
10 Feb 10	36.19000 +1.04	37.04	35.53	35.63	221,624
09 Feb 10	35.15000 -0.01	35.22	34.79	35.20	213,428
08 Feb 10	35.16000 +0.10	35.47	34.56	35.22	143,496
05 Feb 10	35.06000 -1.21	36.19	34.48	36.08	329,055
04 Feb 10	36.27000 +0.01	37.19	36.26	36.53	192,731
03 Feb 10	36.25500 -0.38	36.97	36.26	36.64	113,449
02 Feb 10	36.64000 -0.12	37.00	36.35	36.86	147,456
01 Feb 10	36.75500 +0.01	36.99	36.47	36.53	96,357
29 Jan 10	36.74000 +0.63	36.81	35.62	36.38	273,859
28 Jan 10	36.11500 -0.45	37.00	36.01	36.95	161,722
27 Jan 10	36.57000 -0.03	36.77	36.04	36.31	182,210
26 Jan 10	36.60000 -0.06	36.63	36.17	36.53	148,304
25 Jan 10	36.66000 -0.22	36.96	36.51	36.71	115,354
22 Jan 10	36.88500 -0.52	37.47	36.54	37.36	215,952
21 Jan 10	37.40000 -0.81	38.38	37.40	38.28	233,661
20 Jan 10	38.20500 +0.21	38.38	37.95	38.00	222,302
19 Jan 10	38.00000 +0.80	38.00	36.95	37.27	187,768
18 Jan 10	37.20000 +0.69	37.23	36.42	36.55	89,872
15 Jan 10	36.51000 -0.97	38.28	36.38	38.28	212,801
14 Jan 10	37.47500 +0.38	37.52	36.99	37.21	143,284
13 Jan 10	37.10000 +0.40	37.24	36.56	36.56	97,057
12 Jan 10	36.69500 -0.76	37.22	36.35	37.11	121,264
11 Jan 10	37.46000 -0.53	38.15	37.23	38.11	145,039
08 Jan 10	37.99500 +0.19	38.13	37.61	37.80	140,142
07 Jan 10	37.80000 -0.10	38.08	37.15	37.74	81,337
06 Jan 10	37.90500 -0.05	38.14	37.64	38.11	95,948
05 Jan 10	37.95000 +0.65	38.05	36.99	37.30	124,052
04 Jan 10	37.30000 +1.02	37.30	35.96	36.46	176,902
30 Dec 09	36.28000 +0.32	36.28	35.58	35.74	58,966
29 Dec 09	35.96000 +0.46	35.96	35.39	35.45	23,873
28 Dec 09	35.50000 +0.00	35.73	35.25	35.67	32,109