FUNDMANAGER.co.uk

Legrand SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	127.30000 -4.00	129.65	125.45	128.40	751,878
19 Oct 26	131.30000 -2.70	133.90	129.20	132.85	610,551
16 Oct 26	134.00000 +0.30	137.15	132.30	136.70	639,586
15 Oct 26	133.70000 -1.65	134.55	128.15	131.45	956,339
14 Oct 26	135.35001 -2.10	139.50	135.35	138.75	561,692
13 Oct 26	137.45000 -2.15	139.75	137.20	137.95	411,062
12 Oct 26	139.60001 +0.70	140.35	138.85	139.00	284,777
09 Oct 26	138.89999 +0.90	140.25	136.80	139.45	568,973
08 Oct 26	138.00000 -3.15	140.50	137.85	139.80	517,861
07 Oct 26	141.14999 -7.25	146.55	141.15	146.55	801,172
06 Oct 26	148.39999 +5.30	148.40	143.40	144.50	792,905
05 Oct 26	143.10001 -1.45	145.15	140.25	144.90	614,138
02 Oct 26	144.55000 +4.80	146.15	141.10	141.10	561,126
01 Oct 26	139.75000 -1.85	142.60	139.55	141.20	647,232
30 Sep 26	141.60001 -1.45	144.65	141.20	144.05	769,137
29 Sep 26	143.05000 +8.20	145.70	141.60	142.15	847,218
28 Sep 26	134.85001 +0.00	138.20	133.50	134.55	483,048
25 Sep 26	134.85001 +0.25	138.00	133.80	136.45	459,018
24 Sep 26	134.60001 -3.55	138.60	134.00	137.25	502,379
23 Sep 26	138.14999 -2.30	142.10	138.05	141.00	493,454
22 Sep 26	140.45000 +1.60	141.80	138.85	139.05	471,165
21 Sep 26	138.85001 +3.05	140.10	137.75	137.95	495,422
18 Sep 26	135.80000 -0.50	137.50	135.40	136.30	962,666
17 Sep 26	136.30000 +1.00	137.60	135.35	136.30	512,287
16 Sep 26	135.30000 +2.35	136.10	133.55	133.65	453,735
15 Sep 26	132.95000 +0.60	134.90	131.85	132.50	386,077
14 Sep 26	132.35001 -9.50	138.75	131.95	138.75	648,964
11 Sep 26	141.85001 +2.35	142.25	138.55	139.70	510,344
10 Sep 26	139.50000 -0.85	141.40	138.10	140.00	623,454
09 Sep 26	140.35001 -5.80	146.15	139.40	145.50	481,250
08 Sep 26	146.14999 +1.60	146.30	143.50	144.20	429,338
07 Sep 26	144.55000 +3.65	144.65	141.90	142.80	492,820
04 Sep 26	140.89999 +4.45	142.70	139.00	142.30	615,406
03 Sep 26	136.45000 +1.90	138.70	135.20	136.40	572,479
02 Sep 26	134.55000 +0.15	135.70	133.50	134.25	427,461
01 Sep 26	134.39999 -2.15	137.65	133.80	136.10	727,957
31 Aug 26	136.55000 -3.10	139.40	136.55	139.15	646,191
28 Aug 26	139.64999 +3.25	141.65	138.40	138.40	500,132
27 Aug 26	136.39999 -0.95	139.80	135.55	138.30	390,355
26 Aug 26	137.35001 +0.85	138.75	136.05	136.35	312,411
25 Aug 26	136.50000 +3.30	137.05	134.10	134.10	471,768
24 Aug 26	133.20000 -1.45	134.95	131.60	134.20	337,462
21 Aug 26	134.64999 +0.00	136.70	134.35	134.55	281,592
20 Aug 26	134.64999 -0.20	135.95	133.95	135.00	260,288
19 Aug 26	134.85001 -0.30	137.25	134.10	135.00	398,777
18 Aug 26	135.14999 -5.65	139.60	133.85	139.55	530,719
17 Aug 26	140.80000 +0.10	142.50	140.60	141.20	267,189
14 Aug 26	140.70000 -1.05	142.35	140.60	142.00	361,800
13 Aug 26	141.75000 -0.95	143.50	141.50	142.70	381,576
12 Aug 26	142.70000 +2.00	143.80	140.85	140.85	436,491
11 Aug 26	140.70000 +1.90	141.70	137.80	138.20	307,204
10 Aug 26	138.80000 -1.40	141.05	138.70	139.75	341,484
07 Aug 26	140.20000 +1.15	141.00	138.25	138.70	400,656
06 Aug 26	139.05000 +1.45	140.50	135.55	137.20	446,277
05 Aug 26	137.60001 -0.55	140.05	136.55	139.00	551,707
04 Aug 26	138.14999 +3.65	138.15	134.95	135.25	814,156
03 Aug 26	134.50000 +3.10	135.05	130.80	133.70	570,884
31 Jul 26	131.39999 +0.70	136.30	130.85	132.45	1,193,277
30 Jul 26	130.70000 +2.00	131.85	125.70	129.05	832,574
29 Jul 26	128.70000 -0.45	132.75	126.15	130.00	1,179,311
28 Jul 26	129.14999 -2.75	132.55	128.45	131.65	942,923
27 Jul 26	131.89999 -2.40	135.70	131.45	134.40	776,856
24 Jul 26	134.30000 -0.65	136.05	133.20	134.40	388,638
23 Jul 26	134.95000 -1.70	136.60	133.75	136.45	467,601
22 Jul 26	136.64999 -0.60	138.10	135.05	136.90	689,272
21 Jul 26	137.25000 +2.15	137.70	134.90	135.90	442,035
20 Jul 26	135.10001 -0.30	137.85	135.10	135.35	499,093
17 Jul 26	135.39999 -2.30	136.20	133.30	134.55	793,563
16 Jul 26	137.70000 -2.85	143.25	134.65	142.25	712,159
15 Jul 26	140.55000 -1.45	143.45	140.55	142.55	486,332
14 Jul 26	142.00000 +2.75	142.20	136.80	137.50	824,191
13 Jul 26	139.25000 -1.45	140.35	138.15	138.90	343,251
10 Jul 26	140.70000 -0.65	140.90	138.05	140.85	504,696
09 Jul 26	141.35001 -0.80	144.55	140.35	143.45	629,468
08 Jul 26	142.14999 +0.40	143.05	139.90	141.80	700,338
07 Jul 26	141.75000 -1.25	145.90	140.95	144.50	688,260
06 Jul 26	143.00000 -0.35	143.75	140.35	142.50	350,323
03 Jul 26	143.35001 +2.25	144.35	142.40	142.80	329,172
02 Jul 26	141.10001 -3.90	145.45	141.10	143.35	802,251
01 Jul 26	145.00000 -2.70	148.10	143.85	147.90	548,363
30 Jun 26	147.70000 +3.20	148.20	145.85	145.85	570,991
29 Jun 26	144.50000 -0.45	145.45	143.65	145.05	304,076
26 Jun 26	144.95000 -2.70	148.10	144.15	147.80	391,632
25 Jun 26	147.64999 +1.90	149.25	146.30	147.05	468,351
24 Jun 26	145.75000 -1.05	147.80	144.35	147.00	513,513
23 Jun 26	146.80000 -7.25	151.50	146.80	151.30	756,682
22 Jun 26	154.05000 +2.55	155.25	150.25	150.95	692,890
19 Jun 26	151.50000 -0.75	152.35	149.75	151.10	1,311,422
18 Jun 26	152.25000 +7.25	152.25	147.35	148.90	1,444,581
17 Jun 26	145.00000 +6.30	147.40	138.35	138.35	1,239,336
16 Jun 26	138.70000 +3.15	138.90	136.05	136.20	549,421
15 Jun 26	135.55000 +2.00	137.70	135.35	135.95	583,703
12 Jun 26	133.55000 -0.20	136.80	132.90	135.90	812,190
11 Jun 26	133.75000 -2.65	135.00	132.70	135.00	771,102
10 Jun 26	136.39999 -1.80	140.10	135.40	138.30	664,589
09 Jun 26	138.20000 -1.90	143.60	138.20	140.30	638,637
08 Jun 26	140.10001 -3.90	143.10	140.10	141.50	745,959
05 Jun 26	144.00000 -3.35	147.25	143.32	147.15	504,770
04 Jun 26	147.35001 +0.45	148.70	144.55	147.10	546,548
03 Jun 26	146.89999 -2.10	148.50	146.80	148.50	801,950
02 Jun 26	149.00000 +2.05	149.20	147.40	147.80	638,263
01 Jun 26	146.95000 -0.70	151.15	144.75	150.10	669,971
29 May 26	147.64999 -1.20	148.20	146.20	146.55	849,050
28 May 26	148.85001 -0.75	150.40	147.60	149.35	447,758
27 May 26	149.60001 -3.95	153.60	148.50	153.55	559,293
26 May 26	153.55000 -2.15	156.00	153.05	155.45	442,522
25 May 26	155.70000 +3.10	156.35	154.25	155.00	202,878
22 May 26	152.60001 +2.05	153.20	151.05	152.10	324,802
21 May 26	150.55000 -0.65	152.55	149.85	151.25	480,313
20 May 26	151.20000 +5.60	152.45	145.55	145.55	569,873
19 May 26	145.60001 -3.35	149.85	144.50	147.75	646,470
18 May 26	148.95000 -3.15	152.65	147.90	150.70	540,435
15 May 26	152.10001 -2.60	152.80	150.65	152.30	430,880
14 May 26	154.70000 +0.40	155.60	154.25	154.60	339,155
13 May 26	154.30000 +2.15	155.35	152.45	154.55	334,383
12 May 26	152.14999 -3.90	155.25	151.75	154.25	436,314
11 May 26	156.05000 -0.45	157.55	153.85	157.00	583,808
08 May 26	156.50000 -0.90	158.50	155.90	156.45	429,931
07 May 26	157.39999 -2.70	166.95	156.90	165.05	761,986
06 May 26	160.10001 +4.40	161.10	157.80	158.45	690,647
05 May 26	155.70000 +4.15	155.75	151.60	152.75	423,663
04 May 26	151.55000 -0.25	153.55	151.05	152.35	516,942
30 Apr 26	151.80000 +2.35	152.15	146.45	147.75	733,025
29 Apr 26	149.45000 +1.55	150.15	148.15	148.15	269,846
28 Apr 26	147.89999 -2.55	150.90	147.00	149.50	449,301
27 Apr 26	150.45000 -2.05	153.65	149.40	152.70	353,314
24 Apr 26	152.50000 +1.95	152.50	148.80	149.80	415,199
23 Apr 26	150.55000 +0.95	151.65	147.00	148.55	484,848
22 Apr 26	149.60001 +1.85	153.30	148.65	152.35	547,364
21 Apr 26	147.75000 -0.80	150.43	147.10	149.35	466,839
20 Apr 26	148.55000 -2.60	150.30	148.00	149.20	444,424
17 Apr 26	151.14999 +3.60	151.35	146.30	146.40	801,630
16 Apr 26	147.55000 -0.30	149.40	147.35	148.50	654,380
15 Apr 26	147.85001 -1.40	149.10	147.70	149.10	377,782
14 Apr 26	149.25000 +2.00	150.70	148.10	148.10	619,783
13 Apr 26	147.25000 -1.60	147.95	145.60	146.50	436,917
10 Apr 26	148.85001 +1.85	150.20	147.30	147.65	497,558
09 Apr 26	147.00000 -0.30	147.15	145.85	146.50	472,355
08 Apr 26	147.30000 +11.65	149.25	143.55	147.85	896,660
07 Apr 26	135.64999 -0.30	138.10	134.70	136.45	366,398
02 Apr 26	135.95000 -2.40	136.95	132.45	134.20	464,384
01 Apr 26	138.35001 +6.65	138.85	135.80	138.25	784,339
31 Mar 26	131.70000 +1.95	132.20	129.35	129.60	568,395
30 Mar 26	129.75000 +0.90	130.65	127.90	128.35	488,451
27 Mar 26	128.85001 -3.75	132.70	128.35	132.00	546,628
26 Mar 26	132.60001 -6.25	138.30	132.60	138.15	738,408
25 Mar 26	138.85001 +3.35	141.05	138.15	139.60	584,659
24 Mar 26	135.50000 +0.85	136.10	133.10	134.50	369,726
23 Mar 26	134.64999 +3.00	137.20	127.70	129.75	726,294
20 Mar 26	131.64999 -3.65	137.00	131.65	136.20	855,923
19 Mar 26	135.30000 -4.70	137.80	133.40	137.75	810,799
18 Mar 26	140.00000 +2.30	144.00	139.40	140.20	826,204
17 Mar 26	137.70000 +0.35	139.65	136.35	136.50	411,386
16 Mar 26	137.35001 +0.50	138.60	135.70	136.60	288,789
13 Mar 26	136.85001 -1.70	139.15	136.05	137.75	510,690
12 Mar 26	138.55000 -0.05	140.05	136.50	137.90	599,582
11 Mar 26	138.60001 -1.55	140.05	137.45	139.40	394,408
10 Mar 26	140.14999 +4.70	141.50	138.50	140.60	549,934
09 Mar 26	135.45000 -2.10	135.60	131.35	132.90	513,362
06 Mar 26	137.55000 +0.25	139.65	135.05	137.80	820,882
05 Mar 26	137.30000 -4.30	142.05	136.40	141.60	976,696
04 Mar 26	141.60001 +0.00	144.55	140.85	142.00	714,916
03 Mar 26	141.60001 -9.10	149.25	141.60	149.15	891,204
02 Mar 26	150.70000 -3.15	151.05	147.80	151.05	555,426
27 Feb 26	153.85001 -0.10	155.00	153.15	154.20	934,206
26 Feb 26	153.95000 -0.85	156.80	152.15	154.85	366,808
25 Feb 26	154.80000 +0.50	157.35	154.75	155.80	492,946
24 Feb 26	154.30000 +0.15	154.90	152.30	153.00	594,493
23 Feb 26	154.14999 +0.15	155.00	152.35	152.60	574,976
20 Feb 26	154.00000 +2.65	154.00	149.55	151.35	862,460
19 Feb 26	151.35001 +0.25	151.35	148.30	150.95	608,184
18 Feb 26	151.10001 +1.25	151.30	148.95	149.55	546,525
17 Feb 26	149.85001 -0.55	150.35	147.25	149.70	539,485
16 Feb 26	150.39999 +1.15	151.55	149.05	149.55	549,888
13 Feb 26	149.25000 +0.25	150.90	145.40	149.15	782,017
12 Feb 26	149.00000 +4.35	155.75	147.15	147.25	1,276,158
11 Feb 26	144.64999 +4.10	145.60	140.05	140.80	732,308
10 Feb 26	140.55000 -1.25	142.10	140.15	142.10	550,459
09 Feb 26	141.80000 +0.95	142.15	140.10	141.85	514,609
06 Feb 26	140.85001 +2.65	141.20	137.15	138.15	431,502
05 Feb 26	138.20000 +3.35	139.10	135.55	135.55	640,029
04 Feb 26	134.85001 -2.35	138.85	134.85	137.75	677,713
03 Feb 26	137.20000 +1.65	138.15	133.75	137.20	784,898
02 Feb 26	135.55000 +0.55	135.90	132.45	133.25	536,343
30 Jan 26	135.00000 -0.90	136.60	134.25	135.10	596,435
29 Jan 26	135.89999 +2.85	138.15	135.10	135.10	929,116
28 Jan 26	133.05000 +1.45	134.55	131.10	132.45	785,982
27 Jan 26	131.60001 +3.00	132.45	129.55	129.60	774,376
26 Jan 26	128.60001 +0.65	129.50	126.65	126.90	536,988
23 Jan 26	127.95000 +2.45	127.95	124.00	125.20	624,127
22 Jan 26	125.50000 +0.80	126.70	125.00	125.95	400,719
21 Jan 26	124.70000 -0.10	125.10	123.65	124.45	425,653
20 Jan 26	124.80000 -0.45	124.90	121.95	123.50	364,909
19 Jan 26	125.25000 -2.85	126.95	125.20	125.60	325,899
16 Jan 26	128.10001 +0.55	128.30	126.85	127.80	487,020
15 Jan 26	127.55000 +1.45	127.75	126.05	126.80	444,336
14 Jan 26	126.10000 -0.95	128.50	125.10	127.35	553,990
13 Jan 26	127.05000 +0.30	127.70	126.45	127.15	447,296
12 Jan 26	126.75000 +0.25	127.00	124.55	124.95	505,263
09 Jan 26	126.50000 +2.40	126.80	124.60	124.70	405,059
08 Jan 26	124.10000 -3.40	126.55	123.35	126.30	597,373
07 Jan 26	127.50000 +1.70	128.50	125.50	126.70	830,250
06 Jan 26	125.80000 -2.80	127.95	123.55	127.95	696,343
05 Jan 26	128.60001 +0.80	129.95	127.90	128.40	585,845
02 Jan 26	127.80000 +0.55	128.30	126.30	126.75	454,270
31 Dec 25	127.25000 -0.30	127.45	126.55	127.45	123,327
30 Dec 25	127.55000 +0.85	127.65	125.90	126.20	252,568
29 Dec 25	126.70000 -0.60	127.55	125.85	127.30	271,505
24 Dec 25	127.30000 +0.35	127.50	126.65	127.00	81,224
23 Dec 25	126.95000 -0.30	127.30	126.25	127.00	226,421
22 Dec 25	127.25000 +1.50	127.25	125.55	125.80	379,719
19 Dec 25	125.75000 +1.00	126.10	124.05	124.50	1,498,418
18 Dec 25	124.75000 +1.10	125.25	123.45	123.45	687,258
17 Dec 25	123.65000 -1.65	126.30	123.65	125.70	666,682
16 Dec 25	125.30000 -0.50	126.50	123.75	124.20	654,289
15 Dec 25	125.80000 +2.20	126.20	123.75	123.85	661,253
12 Dec 25	123.60000 -2.05	127.85	123.30	127.00	983,185
11 Dec 25	125.65000 -3.35	130.25	124.35	130.05	1,468,623
10 Dec 25	129.00000 -0.90	130.95	128.55	129.70	488,113
09 Dec 25	129.89999 -0.90	132.45	129.25	132.25	465,102
08 Dec 25	130.80000 +2.05	130.80	128.85	129.05	418,437
05 Dec 25	128.75000 -1.70	131.30	128.75	130.85	469,591
04 Dec 25	130.45000 +2.65	131.00	128.25	128.50	455,730
03 Dec 25	127.80000 -0.65	129.55	125.85	128.85	728,596
02 Dec 25	128.45000 -0.35	131.50	128.35	128.80	530,866
01 Dec 25	128.80000 -1.75	129.90	128.30	129.80	567,907
28 Nov 25	130.55000 +0.00	130.85	129.95	130.55	431,502
27 Nov 25	130.55000 +0.90	131.30	128.95	129.50	308,972
26 Nov 25	129.64999 +1.10	129.90	128.45	129.40	405,355
25 Nov 25	128.55000 +0.65	128.75	126.75	128.10	482,904
24 Nov 25	127.90000 +1.05	128.85	127.45	128.10	1,197,096
21 Nov 25	126.85000 -2.75	128.20	125.70	126.70	608,272
20 Nov 25	129.60001 +1.15	132.80	129.60	132.15	757,349
19 Nov 25	128.45000 +1.35	130.05	126.75	126.75	469,829
18 Nov 25	127.10000 -2.90	128.75	125.45	127.30	1,044,272
17 Nov 25	130.00000 -0.35	130.75	129.65	129.80	467,068
14 Nov 25	130.35001 -0.45	130.85	127.80	129.75	1,053,323
13 Nov 25	130.80000 -2.85	133.45	130.75	132.70	758,625
12 Nov 25	133.64999 +2.25	134.80	132.15	132.40	749,440
11 Nov 25	131.39999 +0.40	132.20	130.15	131.00	442,375
10 Nov 25	131.00000 +1.15	132.80	131.00	131.75	584,776
07 Nov 25	129.85001 +0.60	131.90	128.60	129.55	728,494
06 Nov 25	129.25000 -17.95	133.50	127.35	130.75	1,799,307
05 Nov 25	147.20000 -0.45	148.30	146.75	146.75	603,840
04 Nov 25	147.64999 -2.55	148.40	146.15	148.00	598,288
03 Nov 25	150.20000 +0.70	150.40	148.55	149.15	325,620
31 Oct 25	149.50000 +0.95	149.50	148.10	148.40	442,300
30 Oct 25	148.55000 -0.15	149.10	146.85	147.90	551,503
29 Oct 25	148.70000 -0.30	149.80	148.20	148.75	492,869
28 Oct 25	149.00000 -0.10	149.00	147.60	147.95	339,310
27 Oct 25	149.10001 +0.75	149.95	148.65	149.05	279,329
24 Oct 25	148.35001 +2.15	148.35	146.20	146.90	326,576
23 Oct 25	146.20000 +1.05	147.00	145.20	145.50	351,169
22 Oct 25	145.14999 -1.85	150.15	144.90	146.65	557,368
21 Oct 25	147.00000 +0.90	147.35	145.80	146.30	396,766
20 Oct 25	146.10001 +1.65	146.95	145.30	146.30	351,802
17 Oct 25	144.45000 -4.25	146.90	144.05	145.45	533,823
16 Oct 25	148.70000 +4.10	148.70	143.55	145.40	616,535
15 Oct 25	144.60001 +0.70	146.30	144.60	146.05	554,362
14 Oct 25	143.89999 -0.20	144.00	140.90	142.40	551,102
13 Oct 25	144.10001 +1.55	147.00	142.50	146.25	621,160
10 Oct 25	142.55000 -2.70	145.15	142.20	144.30	682,722
09 Oct 25	145.25000 -1.70	147.50	144.70	147.50	527,776
08 Oct 25	146.95000 +5.05	146.95	142.65	142.85	860,247
07 Oct 25	141.89999 -1.75	143.80	141.90	143.25	355,825
06 Oct 25	143.64999 +0.80	144.50	140.80	143.15	656,329
03 Oct 25	142.85001 +0.75	145.45	141.85	145.00	518,484
02 Oct 25	142.10001 +2.50	143.90	140.95	140.95	510,308
01 Oct 25	139.60001 -1.00	140.00	137.75	139.95	1,033,183
30 Sep 25	140.60001 -1.85	143.00	137.65	142.30	1,115,519
29 Sep 25	142.45000 -0.65	144.30	142.45	144.10	431,140
26 Sep 25	143.10001 +1.05	144.60	141.70	142.10	490,393
25 Sep 25	142.05000 -0.85	142.50	140.70	142.40	406,683
24 Sep 25	142.89999 +1.10	143.85	142.20	142.60	481,024
23 Sep 25	141.80000 +0.20	143.55	141.80	143.00	497,922
22 Sep 25	141.60001 +1.50	142.05	139.95	140.00	460,938
19 Sep 25	140.10001 +0.05	140.60	139.05	140.50	1,278,521
18 Sep 25	140.05000 +3.50	141.80	139.15	139.25	722,509
17 Sep 25	136.55000 -1.10	138.45	136.00	137.90	537,967
16 Sep 25	137.64999 -2.15	140.00	137.45	139.55	554,143
15 Sep 25	139.80000 +0.70	140.55	138.75	139.30	467,422
12 Sep 25	139.10001 +0.65	139.45	137.70	138.95	617,991
11 Sep 25	138.45000 +0.95	139.30	136.90	137.35	532,206
10 Sep 25	137.50000 +3.60	137.80	135.40	137.05	829,303
09 Sep 25	133.89999 -0.35	134.60	133.25	134.20	356,221
08 Sep 25	134.25000 +3.20	134.50	131.75	132.05	460,900
05 Sep 25	131.05000 +0.80	132.40	130.30	131.25	487,853
04 Sep 25	130.25000 +1.90	130.60	128.05	128.85	526,371
03 Sep 25	128.35001 +0.95	129.45	127.10	128.60	643,752
02 Sep 25	127.40000 -2.80	130.60	126.95	130.40	614,025
01 Sep 25	130.20000 +0.10	130.50	129.40	129.85	314,618
29 Aug 25	130.10001 -0.70	131.85	129.70	131.35	361,315
28 Aug 25	130.80000 +1.05	131.15	129.40	130.05	438,432
27 Aug 25	129.75000 -0.45	130.75	129.25	130.00	281,603
26 Aug 25	130.20000 -0.25	130.45	127.55	128.50	787,046
25 Aug 25	130.45000 -1.65	131.75	129.95	130.50	379,974
22 Aug 25	132.10001 +1.45	132.10	130.20	130.25	400,073
21 Aug 25	130.64999 +0.25	131.05	129.75	130.65	426,572
20 Aug 25	130.39999 -3.10	132.70	130.40	132.55	495,295
19 Aug 25	133.50000 +0.00	134.05	133.00	133.70	419,387
18 Aug 25	133.50000 +0.60	133.50	132.15	132.55	414,133
15 Aug 25	132.89999 +0.90	133.55	132.40	132.40	414,252
14 Aug 25	132.00000 +1.50	132.00	130.60	130.70	308,847
13 Aug 25	130.50000 -0.90	131.90	130.30	131.80	369,758
12 Aug 25	131.39999 +2.05	131.40	129.50	129.50	322,280
11 Aug 25	129.35001 -0.40	130.25	128.35	130.25	342,878
08 Aug 25	129.75000 -0.40	130.60	129.40	130.30	696,133
07 Aug 25	130.14999 +1.15	130.70	129.40	129.45	540,914
06 Aug 25	129.00000 +0.20	129.95	127.45	129.75	460,106
05 Aug 25	128.80000 -1.35	131.25	128.50	131.00	517,459
04 Aug 25	130.14999 +1.45	130.40	128.15	129.30	624,621
01 Aug 25	128.70000 -1.25	130.40	127.00	130.40	1,030,153
31 Jul 25	129.95000 +2.30	134.35	129.90	132.60	1,240,687
30 Jul 25	127.65000 +0.85	129.35	126.40	126.45	596,336
29 Jul 25	126.80000 +0.30	127.90	126.30	126.90	433,928
28 Jul 25	126.50000 +1.85	127.40	125.70	127.10	733,650
25 Jul 25	124.65000 -0.50	125.05	123.60	124.50	363,792
24 Jul 25	125.15000 +1.55	126.75	124.80	125.50	429,712
23 Jul 25	123.60000 +0.85	124.05	122.70	123.90	658,998
22 Jul 25	122.75000 -1.65	124.15	121.95	123.80	487,722
21 Jul 25	124.40000 -0.35	126.45	124.25	125.65	379,308
18 Jul 25	124.75000 +3.20	125.85	122.30	122.40	751,676
17 Jul 25	121.55000 +10.00	121.55	117.45	118.75	1,096,701
16 Jul 25	111.55000 -2.05	113.65	111.55	113.20	417,366
15 Jul 25	113.60000 +1.25	114.20	112.75	112.90	359,990
14 Jul 25	112.35000 -1.30	112.95	111.80	112.95	337,841
11 Jul 25	113.65000 +0.25	114.00	112.95	113.20	498,283
10 Jul 25	113.40000 -0.35	114.95	112.80	114.05	384,338
09 Jul 25	113.75000 +1.05	114.30	112.50	112.60	394,790
08 Jul 25	112.70000 -0.05	113.20	112.10	113.10	384,343
07 Jul 25	112.75000 +0.75	112.90	111.95	112.40	237,827
04 Jul 25	112.00000 -0.65	112.15	110.80	111.75	389,723
03 Jul 25	112.65000 +0.45	113.30	111.80	112.45	338,028
02 Jul 25	112.20000 +1.15	113.75	111.60	111.65	497,392
01 Jul 25	111.05000 -2.45	113.80	111.05	113.70	481,998
30 Jun 25	113.50000 -0.75	114.75	113.45	114.70	632,237
27 Jun 25	114.25000 +4.80	114.75	111.40	111.40	762,508
26 Jun 25	109.45000 +0.70	109.90	108.70	109.10	391,094
25 Jun 25	108.75000 +0.00	109.65	108.60	109.20	403,252
24 Jun 25	108.75000 +1.30	110.10	108.45	109.65	641,054
23 Jun 25	107.45000 -0.80	108.50	106.90	107.70	422,607
20 Jun 25	108.25000 +0.25	109.45	108.25	108.65	870,488
19 Jun 25	108.00000 -0.80	108.95	107.85	107.90	301,229
18 Jun 25	108.80000 -2.35	110.55	108.75	110.50	719,949
17 Jun 25	111.15000 -0.65	111.65	110.25	111.00	411,967
16 Jun 25	111.80000 +1.90	112.05	109.95	110.00	621,220
13 Jun 25	109.90000 -0.40	110.15	108.05	108.10	611,291
12 Jun 25	110.30000 +1.05	110.50	107.60	108.60	648,702
11 Jun 25	109.25000 -0.45	110.25	107.85	109.60	405,810
10 Jun 25	109.70000 +0.50	110.35	108.80	108.80	353,225
09 Jun 25	109.20000 -0.40	110.05	108.85	109.45	247,981
06 Jun 25	109.60000 +1.25	110.15	108.05	108.50	369,947
05 Jun 25	108.35000 +0.65	109.40	107.60	107.60	290,673
04 Jun 25	107.70000 +0.40	108.85	107.20	107.65	478,530
03 Jun 25	107.30000 +0.85	107.45	105.60	106.70	387,848
02 Jun 25	106.45000 -0.50	106.70	105.55	106.45	459,202
30 May 25	106.95000 -0.30	108.45	106.95	107.10	1,658,930
29 May 25	107.25000 -1.90	111.60	106.95	111.10	451,812
28 May 25	109.15000 -0.10	109.75	108.85	109.30	397,671
27 May 25	109.25000 +1.25	109.35	107.70	108.15	326,812
26 May 25	108.00000 +1.15	108.60	107.80	108.60	251,156
23 May 25	106.85000 -1.20	108.85	104.90	108.00	478,712
22 May 25	108.05000 -0.60	108.50	107.25	108.15	413,204
21 May 25	108.65000 +0.00	109.00	107.55	108.15	377,942
20 May 25	108.65000 +1.00	109.20	107.85	108.15	301,490
19 May 25	107.65000 -0.60	108.20	107.25	107.60	351,931
16 May 25	108.25000 +0.15	108.90	107.45	108.25	599,973
15 May 25	108.10000 +0.60	108.10	106.40	106.55	561,582
14 May 25	107.50000 -1.05	108.75	106.35	108.75	482,610
13 May 25	108.55000 +1.55	108.75	106.55	106.75	507,024
12 May 25	107.00000 +3.95	108.85	104.30	104.35	830,508
09 May 25	103.05000 +0.00	103.80	102.70	103.05	417,834
08 May 25	103.05000 +1.95	104.90	102.30	102.70	697,578
07 May 25	101.10000 +2.96	102.10	99.40	101.55	695,690
06 May 25	98.14000 -1.28	99.46	97.72	99.20	465,184
05 May 25	99.42000 +0.76	99.70	98.66	98.66	276,224
02 May 25	98.66000 +2.36	100.10	97.72	99.50	653,265
30 Apr 25	96.30000 +1.40	96.66	94.92	95.74	690,545
29 Apr 25	94.90000 -2.30	96.64	94.36	95.10	681,115
28 Apr 25	97.20000 +0.14	97.82	96.64	96.96	311,078
25 Apr 25	97.06000 +1.26	97.52	96.02	96.40	405,431
24 Apr 25	95.80000 +1.24	95.80	94.02	94.38	431,043
23 Apr 25	94.56000 +2.44	96.04	92.88	93.60	867,479
22 Apr 25	92.12000 -1.54	93.68	90.92	93.56	503,373
17 Apr 25	93.66000 -0.26	95.12	92.64	94.32	410,568
16 Apr 25	93.92000 -0.60	93.98	92.40	93.54	379,142
15 Apr 25	94.52000 +2.20	94.84	92.52	92.52	497,429
14 Apr 25	92.32000 +2.12	92.82	91.48	92.42	433,905
11 Apr 25	90.20000 +0.40	91.36	88.50	91.04	612,710
10 Apr 25	89.80000 +1.66	96.40	89.46	95.02	821,598
09 Apr 25	88.14000 -2.08	89.76	87.28	87.72	682,009
08 Apr 25	90.22000 +2.24	91.66	88.68	89.30	917,652
07 Apr 25	87.98000 -1.40	92.72	82.94	84.64	1,657,839
04 Apr 25	89.38000 -3.76	92.50	87.44	92.32	902,822
03 Apr 25	93.14000 -5.78	96.34	91.94	96.34	1,124,958
02 Apr 25	98.92000 +0.78	98.92	96.90	97.96	496,057
01 Apr 25	98.14000 +0.90	98.70	97.20	98.10	626,276
31 Mar 25	97.24000 -1.60	98.34	96.78	98.10	704,275
28 Mar 25	98.84000 -1.31	100.15	98.16	99.44	614,016
27 Mar 25	100.15000 -2.15	101.90	99.90	101.00	500,843
26 Mar 25	102.30000 -1.65	104.25	101.95	104.20	598,056
25 Mar 25	103.95000 -0.75	105.25	102.70	104.70	1,103,529
24 Mar 25	104.70000 -0.20	106.00	104.10	105.75	463,062
21 Mar 25	104.90000 -1.05	105.80	104.70	105.15	984,260
20 Mar 25	105.95000 -1.35	107.50	105.40	107.05	399,607
19 Mar 25	107.30000 +1.10	108.00	105.30	105.35	462,965
18 Mar 25	106.20000 +1.35	107.20	105.05	105.30	524,859
17 Mar 25	104.85000 -0.75	105.70	104.55	105.60	469,713
14 Mar 25	105.60000 +2.20	106.00	103.00	103.30	442,726
13 Mar 25	103.40000 -1.80	105.25	103.25	104.80	533,118
12 Mar 25	105.20000 +1.25	106.75	104.30	104.80	433,037
11 Mar 25	103.95000 -0.05	105.40	103.45	104.65	526,255
10 Mar 25	104.00000 -2.45	107.10	103.45	106.70	597,893
07 Mar 25	106.45000 +0.25	107.00	104.45	105.65	761,346
06 Mar 25	106.20000 +0.00	107.45	105.35	106.80	690,545
05 Mar 25	106.20000 +4.95	107.00	103.70	104.35	949,257
04 Mar 25	101.25000 -3.70	103.75	100.70	103.30	690,753
03 Mar 25	104.95000 -0.60	107.05	104.60	106.10	651,806
28 Feb 25	105.55000 -0.85	106.30	104.35	105.45	1,449,719
27 Feb 25	106.40000 -0.45	107.00	105.50	106.20	538,802
26 Feb 25	106.85000 +2.25	107.50	105.90	106.25	467,263
25 Feb 25	104.60000 -1.90	106.05	103.90	105.75	631,668
24 Feb 25	106.50000 -3.80	110.10	106.30	109.95	878,154
21 Feb 25	110.30000 -0.40	111.45	110.25	111.30	569,072
20 Feb 25	110.70000 +1.10	111.95	110.30	110.35	503,590
19 Feb 25	109.60000 -0.40	111.05	108.80	110.70	537,789
18 Feb 25	110.00000 +2.40	110.40	107.85	107.90	797,711
17 Feb 25	107.60000 -0.20	108.25	106.45	107.80	481,154
14 Feb 25	107.80000 +1.40	107.95	105.95	106.25	952,042
13 Feb 25	106.40000 +8.80	106.90	102.80	105.90	1,483,567
12 Feb 25	97.60000 -0.30	99.62	97.14	98.00	820,890
11 Feb 25	97.90000 +1.30	98.32	96.44	96.54	450,125
10 Feb 25	96.60000 +0.88	96.90	95.94	95.96	395,758
07 Feb 25	95.72000 -0.42	97.14	95.58	96.40	418,598
06 Feb 25	96.14000 +1.68	96.24	94.30	94.70	516,702
05 Feb 25	94.46000 -0.66	95.04	93.70	94.48	427,332
04 Feb 25	95.12000 -1.40	96.64	95.12	96.58	554,536
03 Feb 25	96.52000 -2.36	97.04	95.00	95.52	565,695
31 Jan 25	98.88000 +0.62	99.80	98.24	98.60	604,064
30 Jan 25	98.26000 +0.42	100.60	97.48	98.60	554,739
29 Jan 25	97.84000 +3.38	98.42	96.74	98.06	845,469
28 Jan 25	94.46000 -1.02	96.24	94.16	96.10	690,862
27 Jan 25	95.48000 -7.22	96.82	94.00	95.50	1,502,342
24 Jan 25	102.70000 -0.25	103.65	102.55	103.15	434,087
23 Jan 25	102.95000 +0.25	103.40	102.25	103.30	406,856
22 Jan 25	102.70000 +2.98	103.50	100.35	101.10	754,303
21 Jan 25	99.72000 +0.76	99.80	98.60	99.10	478,439
20 Jan 25	98.96000 +1.66	99.20	97.36	97.44	562,435
17 Jan 25	97.30000 +1.30	97.90	96.76	96.76	646,578
16 Jan 25	96.00000 +0.06	96.70	95.76	96.70	616,776
15 Jan 25	95.94000 +0.46	96.64	95.20	95.84	456,598
14 Jan 25	95.48000 -0.10	96.78	95.22	96.48	505,467
13 Jan 25	95.58000 -0.36	96.00	94.66	95.64	313,386
10 Jan 25	95.94000 -0.66	97.98	95.80	97.72	425,650
09 Jan 25	96.60000 +1.00	96.74	95.08	95.24	328,850
08 Jan 25	95.60000 +0.08	96.64	94.96	95.56	481,189
07 Jan 25	95.52000 -0.14	96.72	94.96	96.04	774,233
06 Jan 25	95.66000 +3.12	96.46	93.36	93.40	685,983
03 Jan 25	92.54000 -1.16	93.74	92.34	93.62	412,282
02 Jan 25	93.70000 -0.34	94.02	93.08	93.80	250,323
31 Dec 24	94.04000 +0.78	94.04	92.74	93.00	117,160
30 Dec 24	93.26000 -0.78	93.88	92.66	93.88	238,648
27 Dec 24	94.04000 +0.20	94.24	93.52	93.60	211,353
24 Dec 24	93.84000 +0.42	94.12	93.50	93.92	63,507
23 Dec 24	93.42000 -0.62	93.94	93.12	93.92	252,254
20 Dec 24	94.04000 +0.40	94.06	92.58	93.04	965,893
19 Dec 24	93.64000 -2.62	94.60	93.30	94.44	575,115
18 Dec 24	96.26000 +1.90	96.26	94.38	94.50	585,716
17 Dec 24	94.36000 -0.50	95.34	94.14	94.48	417,065
16 Dec 24	94.86000 -0.48	95.36	94.42	95.10	435,596
13 Dec 24	95.34000 -0.34	96.36	95.12	95.54	337,866
12 Dec 24	95.68000 -1.38	97.20	95.68	96.78	494,751
11 Dec 24	97.06000 +1.38	97.44	95.46	95.46	390,724
10 Dec 24	95.68000 -1.28	97.04	95.68	96.76	391,599
09 Dec 24	96.96000 +0.12	97.50	96.24	97.14	654,811
06 Dec 24	96.84000 +1.06	97.04	95.64	95.64	1,114,207
05 Dec 24	95.78000 -0.58	96.70	95.60	96.18	765,337
04 Dec 24	96.36000 +1.62	96.76	94.94	95.00	504,191
03 Dec 24	94.74000 -0.20	95.62	94.48	94.92	545,436
02 Dec 24	94.94000 +0.06	95.00	93.30	93.48	828,835
29 Nov 24	94.88000 +0.32	94.88	93.58	94.36	771,463
28 Nov 24	94.56000 +0.46	95.02	93.96	94.70	411,825
27 Nov 24	94.10000 -1.06	94.76	93.08	94.76	985,610
26 Nov 24	95.16000 -0.74	95.66	94.76	95.26	538,057
25 Nov 24	95.90000 -0.88	97.60	95.70	97.32	1,083,305
22 Nov 24	96.78000 +1.16	97.02	95.46	95.88	535,406
21 Nov 24	95.62000 +0.40	95.78	94.56	95.06	360,220
20 Nov 24	95.22000 -0.82	97.22	95.12	96.70	348,238
19 Nov 24	96.04000 -1.46	97.88	94.96	97.86	620,977
18 Nov 24	97.50000 -0.24	98.02	96.98	97.68	368,194
15 Nov 24	97.74000 -2.46	99.90	97.44	99.50	555,239
14 Nov 24	100.20000 +2.48	100.55	98.06	98.86	859,204
13 Nov 24	97.72000 +0.56	98.08	96.56	96.96	586,050
12 Nov 24	97.16000 -3.49	99.90	97.16	99.62	575,175
11 Nov 24	100.65000 +2.17	101.30	98.94	98.94	505,549
08 Nov 24	98.48000 +1.26	99.42	97.60	97.64	684,248
07 Nov 24	97.22000 -7.63	101.70	97.04	99.00	1,513,539
06 Nov 24	104.85000 -0.40	107.55	104.35	106.10	641,894
05 Nov 24	105.25000 +0.75	105.70	104.25	104.40	314,708
04 Nov 24	104.50000 -0.80	105.20	104.40	104.80	588,599
01 Nov 24	105.30000 +1.70	105.60	104.40	104.60	373,793
31 Oct 24	103.60000 -0.70	104.25	102.85	103.45	611,143
30 Oct 24	104.30000 +0.25	104.75	103.45	103.60	429,707
29 Oct 24	104.05000 -1.75	106.40	104.05	106.40	444,804
28 Oct 24	105.80000 +1.30	106.05	104.50	104.95	285,147
25 Oct 24	104.50000 +0.20	105.25	104.20	104.20	262,108
24 Oct 24	104.30000 +0.00	105.05	104.15	104.40	331,056
23 Oct 24	104.30000 -0.75	105.30	103.55	104.75	462,415
22 Oct 24	105.05000 -0.80	105.85	104.45	105.75	331,366
21 Oct 24	105.85000 -0.50	106.70	105.55	106.05	413,803
18 Oct 24	106.35000 -0.10	106.95	105.65	105.95	628,731
17 Oct 24	106.45000 +1.95	106.90	104.40	104.50	531,953
16 Oct 24	104.50000 +0.95	104.95	101.40	101.50	632,914
15 Oct 24	103.55000 -1.20	105.70	102.80	105.05	455,146
14 Oct 24	104.75000 +1.05	104.80	103.80	103.85	249,295
11 Oct 24	103.70000 +0.90	103.70	102.50	102.75	309,923
10 Oct 24	102.80000 -1.25	103.95	102.15	103.75	365,317
09 Oct 24	104.05000 +2.20	104.25	101.75	101.75	385,101
08 Oct 24	101.85000 +0.40	102.00	100.85	101.15	555,550
07 Oct 24	101.45000 +0.10	101.85	100.25	101.80	393,631
04 Oct 24	101.35000 +0.75	102.10	100.05	100.50	449,450
03 Oct 24	100.60000 -1.75	101.90	100.15	101.75	350,237
02 Oct 24	102.35000 +0.00	102.85	101.65	102.30	401,743
01 Oct 24	102.35000 -0.95	104.25	102.05	103.60	480,599
30 Sep 24	103.30000 -1.40	105.00	103.30	104.20	611,975
27 Sep 24	104.70000 -0.90	105.80	104.70	105.40	633,500
26 Sep 24	105.60000 +0.35	107.35	105.30	106.65	559,891
25 Sep 24	105.25000 +1.25	105.50	102.70	103.00	597,974
24 Sep 24	104.00000 -0.25	104.90	101.55	102.00	800,944
23 Sep 24	104.25000 +1.00	105.05	102.30	103.15	512,208
20 Sep 24	103.25000 -1.35	104.65	103.25	104.15	894,924
19 Sep 24	104.60000 +2.25	104.90	102.70	103.30	562,116
18 Sep 24	102.35000 -1.20	103.70	102.15	103.70	326,904
17 Sep 24	103.55000 +1.05	103.90	102.95	103.05	501,419
16 Sep 24	102.50000 +0.55	103.00	101.60	101.90	418,861
13 Sep 24	101.95000 +0.35	102.65	101.25	102.00	375,240
12 Sep 24	101.60000 +2.90	103.05	100.25	103.00	507,313
11 Sep 24	98.70000 +0.88	100.05	97.84	99.92	421,939
10 Sep 24	97.82000 -0.52	98.72	97.54	98.06	368,313
09 Sep 24	98.34000 +1.68	98.42	96.86	97.14	283,422
06 Sep 24	96.66000 -1.04	98.52	96.30	97.42	417,752
05 Sep 24	97.70000 -1.48	99.36	97.70	98.80	235,289
04 Sep 24	99.18000 -1.32	99.88	98.26	99.50	435,864
03 Sep 24	100.50000 -1.50	102.70	99.50	101.95	361,606
02 Sep 24	102.00000 +0.80	102.00	100.50	101.00	240,331
30 Aug 24	101.20000 +0.30	101.70	100.55	100.55	548,610
29 Aug 24	100.90000 +1.68	101.00	98.88	99.00	251,158
28 Aug 24	99.22000 +0.60	99.96	98.70	98.98	212,874
27 Aug 24	98.62000 -1.02	99.56	98.54	99.50	272,237
26 Aug 24	99.64000 +0.46	99.86	99.00	99.06	174,184
23 Aug 24	99.18000 +1.22	99.46	97.58	97.98	286,743
22 Aug 24	97.96000 +0.08	98.56	97.78	97.88	306,487
21 Aug 24	97.88000 +1.02	97.88	97.04	97.08	340,855
20 Aug 24	96.86000 -0.08	97.48	96.46	97.10	182,085
19 Aug 24	96.94000 +1.00	96.94	95.72	95.86	306,219
16 Aug 24	95.94000 -0.38	96.80	95.66	96.74	256,888
15 Aug 24	96.32000 +1.68	96.44	94.24	94.88	350,305
14 Aug 24	94.64000 +1.14	94.70	93.78	94.22	274,010
13 Aug 24	93.50000 +0.22	94.06	92.92	93.50	205,091
12 Aug 24	93.28000 +0.08	93.82	92.80	93.54	205,981
09 Aug 24	93.20000 +0.54	94.36	92.88	93.12	242,666
08 Aug 24	92.66000 -0.68	93.18	91.64	92.58	289,028
07 Aug 24	93.34000 +2.40	94.56	91.46	91.46	500,616
06 Aug 24	90.94000 -1.26	92.76	89.94	92.68	593,159
05 Aug 24	92.20000 -1.70	92.70	90.32	90.82	582,520
02 Aug 24	93.90000 -3.24	96.00	93.26	96.00	473,497
01 Aug 24	97.14000 -2.74	99.98	96.74	99.20	652,232
31 Jul 24	99.88000 +6.10	100.20	98.16	98.78	971,193
30 Jul 24	93.78000 -0.40	94.66	92.84	93.02	441,373
29 Jul 24	94.18000 +0.18	94.38	93.14	94.24	403,097
26 Jul 24	94.00000 +1.42	94.42	92.10	92.10	331,507
25 Jul 24	92.58000 -2.34	93.42	91.28	93.40	335,048
24 Jul 24	94.92000 -0.82	95.88	94.42	95.00	366,801
23 Jul 24	95.74000 +0.80	95.74	94.16	94.84	324,770
22 Jul 24	94.94000 +0.96	95.48	94.12	94.22	310,885
19 Jul 24	93.98000 +0.24	94.10	92.96	93.58	380,238
18 Jul 24	93.74000 -0.50	95.02	91.74	94.20	467,622
17 Jul 24	94.24000 -1.82	97.24	94.04	95.62	554,492
16 Jul 24	96.06000 +0.50	96.06	94.68	95.20	300,516
15 Jul 24	95.56000 -1.24	96.42	95.22	96.38	242,735
12 Jul 24	96.80000 +1.94	97.28	94.78	95.18	310,639
11 Jul 24	94.86000 +2.16	95.24	92.68	93.10	348,980
10 Jul 24	92.70000 +0.36	92.98	91.86	92.40	425,317
09 Jul 24	92.34000 -1.54	94.18	91.76	93.90	507,064
08 Jul 24	93.88000 -0.62	94.62	93.40	93.92	630,497
05 Jul 24	94.50000 -0.22	95.54	93.98	95.18	381,484
04 Jul 24	94.72000 +0.32	95.32	94.72	95.06	330,282
03 Jul 24	94.40000 +0.58	94.88	93.86	94.44	312,068
02 Jul 24	93.82000 +0.68	93.82	92.18	92.80	416,751
01 Jul 24	93.14000 +0.50	95.64	93.00	95.10	527,573
28 Jun 24	92.64000 -1.78	95.04	92.30	95.04	397,965
27 Jun 24	94.42000 -0.30	96.32	94.18	95.10	615,817
26 Jun 24	94.72000 +0.36	95.30	93.64	95.06	507,401
25 Jun 24	94.36000 +0.48	94.40	93.14	93.18	580,074
24 Jun 24	93.88000 +0.52	94.46	92.96	93.40	247,340
21 Jun 24	93.36000 -0.74	94.04	93.16	94.00	732,455
20 Jun 24	94.10000 +0.68	94.30	93.52	93.64	270,994
19 Jun 24	93.42000 -0.60	94.04	93.14	94.00	209,373
18 Jun 24	94.02000 +1.22	94.06	93.16	93.54	354,917
17 Jun 24	92.80000 -0.66	94.16	92.44	93.64	351,471
14 Jun 24	93.46000 -3.38	96.56	93.00	96.56	623,038
13 Jun 24	96.84000 -2.44	99.38	96.66	99.20	400,476
12 Jun 24	99.28000 +2.36	100.20	96.68	97.10	481,865
11 Jun 24	96.92000 -0.84	99.06	96.64	98.12	485,094
10 Jun 24	97.76000 -0.74	97.76	96.38	97.74	464,940
07 Jun 24	98.50000 -0.20	98.76	97.50	98.60	313,591
06 Jun 24	98.70000 -0.08	99.64	98.70	99.42	322,387
05 Jun 24	98.78000 +1.28	98.78	97.52	98.00	298,590
04 Jun 24	97.50000 -1.06	98.52	96.90	98.52	491,174
03 Jun 24	98.56000 -0.54	100.55	98.48	100.00	319,820
31 May 24	99.10000 -2.70	99.96	98.74	99.52	1,033,273
30 May 24	101.80000 +0.15	101.90	100.90	101.50	321,591
29 May 24	101.65000 -1.55	102.50	100.70	101.70	345,556
28 May 24	103.20000 -0.65	104.25	102.95	104.10	332,763
27 May 24	103.85000 -0.55	104.20	103.55	104.10	206,306
24 May 24	104.40000 +0.80	104.45	102.80	103.00	297,671
23 May 24	103.60000 +1.60	103.70	102.10	102.10	410,552
22 May 24	102.00000 -0.15	102.30	101.10	102.30	277,252
21 May 24	102.15000 +0.10	102.45	101.25	102.10	290,924
20 May 24	102.05000 +0.95	102.50	101.10	101.15	188,440
17 May 24	101.10000 -2.40	103.00	100.35	102.95	663,085
16 May 24	103.50000 -0.85	104.90	103.50	104.50	416,873
15 May 24	104.35000 +1.10	104.45	103.10	103.60	388,905
14 May 24	103.25000 -0.15	103.65	102.60	103.35	253,449
13 May 24	103.40000 +0.05	104.10	102.85	103.15	278,198
10 May 24	103.35000 +2.85	104.00	102.15	102.50	807,991
09 May 24	100.50000 +2.14	100.60	98.10	98.38	420,462
08 May 24	98.36000 +1.20	99.56	97.40	97.54	556,125
07 May 24	97.16000 +1.42	97.40	95.68	95.96	425,129
06 May 24	95.74000 +0.40	96.40	94.94	95.76	478,700
03 May 24	95.34000 -2.34	96.34	92.92	93.50	983,863
02 May 24	97.68000 +0.82	97.88	95.74	96.60	749,589
30 Apr 24	96.86000 -0.88	97.78	96.46	97.78	541,544
29 Apr 24	97.74000 -0.10	98.76	97.72	98.12	286,717
26 Apr 24	97.84000 +2.14	98.18	95.92	96.36	401,618
25 Apr 24	95.70000 -2.24	97.30	94.68	97.26	515,509
24 Apr 24	97.94000 +1.44	98.44	96.04	96.82	673,855
23 Apr 24	96.50000 +1.52	98.10	96.00	98.06	405,235
22 Apr 24	94.98000 -0.50	96.34	94.86	96.18	334,602
19 Apr 24	95.48000 -0.94	96.00	94.62	95.36	473,229
18 Apr 24	96.42000 +2.04	96.42	95.52	96.00	454,796
17 Apr 24	94.38000 +0.04	95.40	94.02	94.02	377,940
16 Apr 24	94.34000 -1.06	94.54	93.50	94.00	346,652
15 Apr 24	95.40000 +0.54	96.62	94.98	95.06	369,336
12 Apr 24	94.86000 +0.26	95.86	94.54	95.30	314,286
11 Apr 24	94.60000 -0.70	96.02	93.24	95.00	404,398
10 Apr 24	95.30000 +1.40	95.44	93.88	94.46	379,063
09 Apr 24	93.90000 -1.64	95.60	93.90	95.38	498,358
08 Apr 24	95.54000 -0.52	96.22	95.54	96.00	360,938
05 Apr 24	96.06000 +0.10	96.06	93.56	93.92	533,635
04 Apr 24	95.96000 -0.32	96.50	95.06	96.48	456,533
03 Apr 24	96.28000 +0.66	96.54	95.42	95.60	385,777
02 Apr 24	95.62000 -2.60	98.40	95.62	97.92	523,555
28 Mar 24	98.22000 +1.66	98.66	97.82	98.46	642,073
27 Mar 24	96.56000 -0.04	97.04	96.00	96.74	356,042
26 Mar 24	96.60000 +0.00	96.72	95.88	96.42	380,661
25 Mar 24	96.60000 -1.92	98.40	96.48	98.40	607,439
22 Mar 24	98.52000 -1.12	99.44	97.80	99.10	558,279
21 Mar 24	99.64000 +1.00	99.66	98.54	99.58	470,939
20 Mar 24	98.64000 +0.58	99.08	97.12	97.70	400,101
19 Mar 24	98.06000 +0.54	98.36	97.10	97.48	593,883
18 Mar 24	97.52000 -0.22	98.08	96.64	97.70	341,013
15 Mar 24	97.74000 +0.10	98.94	97.42	97.48	1,049,017
14 Mar 24	97.64000 +0.96	98.98	97.12	97.12	565,202
13 Mar 24	96.68000 -0.82	97.90	96.64	97.60	455,644
12 Mar 24	97.50000 +2.00	98.08	95.60	95.62	667,784
11 Mar 24	95.50000 -0.60	95.78	94.88	95.70	432,856
08 Mar 24	96.10000 +0.32	96.44	95.60	95.66	505,559
07 Mar 24	95.78000 +0.40	96.46	94.56	94.88	573,886
06 Mar 24	95.38000 +2.46	95.78	93.40	93.50	529,977
05 Mar 24	92.92000 -0.28	93.90	92.92	93.00	304,999
04 Mar 24	93.20000 +0.26	93.40	92.44	93.40	330,933
01 Mar 24	92.94000 -0.56	94.34	92.36	93.94	302,012
29 Feb 24	93.50000 +1.40	93.98	91.70	92.32	1,160,611
28 Feb 24	92.10000 +1.22	92.10	90.60	90.86	491,208
27 Feb 24	90.88000 +0.94	91.02	89.16	89.70	417,539
26 Feb 24	89.94000 -0.24	91.22	89.70	90.00	382,290
23 Feb 24	90.18000 +0.16	90.74	89.22	89.84	397,023
22 Feb 24	90.02000 +0.54	90.90	89.60	90.08	451,996
21 Feb 24	89.48000 +0.40	89.78	88.72	89.30	389,422
20 Feb 24	89.08000 -0.60	89.78	88.50	89.20	402,634
19 Feb 24	89.68000 -2.34	91.62	89.30	91.36	397,594
16 Feb 24	92.02000 +1.66	93.08	90.76	90.76	606,938
15 Feb 24	90.36000 -0.62	95.00	90.36	92.80	742,515
14 Feb 24	90.98000 +0.02	91.16	90.30	90.68	321,367
13 Feb 24	90.96000 -2.24	93.08	90.12	93.04	445,513
12 Feb 24	93.20000 -0.34	94.60	93.06	94.02	312,295
09 Feb 24	93.54000 +0.32	94.38	93.20	93.22	312,174
08 Feb 24	93.22000 +1.58	93.22	91.34	91.82	368,060
07 Feb 24	91.64000 +0.52	91.64	90.80	91.30	350,556
06 Feb 24	91.12000 +0.60	92.30	91.12	91.50	536,271
05 Feb 24	90.52000 -0.22	91.02	90.16	90.70	307,247
02 Feb 24	90.74000 -0.50	91.22	90.50	90.60	426,130
01 Feb 24	91.24000 +1.00	91.90	89.86	90.14	492,100
31 Jan 24	90.24000 -0.04	91.62	90.24	90.50	501,594
30 Jan 24	90.28000 +0.60	90.68	89.88	89.96	458,110
29 Jan 24	89.68000 -0.66	90.38	89.20	90.38	420,948
26 Jan 24	90.34000 +0.04	91.04	89.52	90.32	553,550
25 Jan 24	90.30000 -0.32	90.72	89.96	90.50	526,698
24 Jan 24	90.62000 +0.22	91.34	90.54	91.10	380,434
23 Jan 24	90.40000 -0.80	91.64	90.12	91.54	355,475
22 Jan 24	91.20000 +1.40	91.42	90.64	90.72	321,237
19 Jan 24	89.80000 -0.30	90.88	89.70	90.50	442,020
18 Jan 24	90.10000 +0.82	90.14	89.06	89.26	312,822
17 Jan 24	89.28000 -0.84	89.42	88.66	89.40	375,835
16 Jan 24	90.12000 -1.12	90.56	89.82	90.56	321,116
15 Jan 24	91.24000 -0.18	91.58	90.82	91.52	201,982
12 Jan 24	91.42000 +1.90	91.42	90.00	90.10	347,728
11 Jan 24	89.52000 -0.02	90.84	89.46	90.30	517,406
10 Jan 24	89.54000 -0.06	89.78	88.44	89.64	658,862
09 Jan 24	89.60000 -1.44	91.04	89.16	91.04	496,519
08 Jan 24	91.04000 -0.26	91.26	89.80	91.10	471,248
05 Jan 24	91.30000 -1.02	91.98	90.50	91.96	386,142
04 Jan 24	92.32000 +0.64	92.32	90.96	91.56	415,729
03 Jan 24	91.68000 -1.46	92.68	90.80	92.50	482,724
02 Jan 24	93.14000 -0.96	94.50	92.76	94.20	263,381
29 Dec 23	94.10000 -0.10	94.40	93.86	94.12	200,012
28 Dec 23	94.20000 -0.42	94.70	93.96	94.66	186,117
27 Dec 23	94.62000 +0.02	95.12	94.50	94.62	181,906
22 Dec 23	94.60000 -0.56	95.44	94.44	95.20	256,262
21 Dec 23	95.16000 +0.30	95.16	94.04	94.20	286,478
20 Dec 23	94.86000 +0.36	94.98	94.14	94.40	279,381
19 Dec 23	94.50000 -1.68	95.90	94.22	95.36	564,174
18 Dec 23	96.18000 -0.72	96.86	96.04	96.20	348,069
15 Dec 23	96.90000 +0.40	97.22	96.06	97.00	921,633
14 Dec 23	96.50000 +2.04	96.60	95.26	95.30	647,846
13 Dec 23	94.46000 -0.34	95.46	94.46	95.04	300,197
12 Dec 23	94.80000 -0.14	95.40	94.50	94.50	402,836
11 Dec 23	94.94000 +1.06	95.58	93.88	93.94	552,528
08 Dec 23	93.88000 +1.88	94.46	91.90	92.00	481,241
07 Dec 23	92.00000 +0.40	92.30	90.90	91.08	513,376
06 Dec 23	91.60000 +1.82	92.24	90.28	90.28	473,305
05 Dec 23	89.78000 +1.14	89.78	88.26	88.40	366,988
04 Dec 23	88.64000 -0.78	89.66	88.56	89.48	286,676
01 Dec 23	89.42000 +1.00	89.66	88.48	88.70	353,442
30 Nov 23	88.42000 +0.26	88.86	88.12	88.52	1,004,518
29 Nov 23	88.16000 -0.60	88.86	87.50	87.64	409,274
28 Nov 23	88.76000 +0.02	88.76	88.18	88.60	279,471
27 Nov 23	88.74000 -0.18	89.20	88.68	88.80	276,655
24 Nov 23	88.92000 +0.84	88.92	87.94	87.94	275,782
23 Nov 23	88.08000 -0.06	88.42	87.86	88.12	251,213
22 Nov 23	88.14000 +0.56	88.64	87.66	87.66	283,250
21 Nov 23	87.58000 +0.26	88.36	87.58	87.76	276,191
20 Nov 23	87.32000 -0.24	88.20	87.32	87.48	364,480
17 Nov 23	87.56000 +0.66	88.70	86.88	86.88	575,606
16 Nov 23	86.90000 +0.36	87.54	86.54	86.90	391,824
15 Nov 23	86.54000 +0.72	87.04	85.80	86.00	400,996
14 Nov 23	85.82000 +2.34	85.88	83.60	83.90	535,437
13 Nov 23	83.48000 -0.12	84.22	83.42	83.96	582,744
10 Nov 23	83.60000 -1.20	84.20	83.14	84.00	404,758
09 Nov 23	84.80000 +2.56	85.16	82.58	82.58	655,443
08 Nov 23	82.24000 -1.10	83.12	77.00	78.00	801,036
07 Nov 23	83.34000 +0.42	83.44	82.34	82.52	405,123
06 Nov 23	82.92000 -0.58	84.12	82.78	83.96	360,655
03 Nov 23	83.50000 +0.26	84.56	83.14	83.26	320,523
02 Nov 23	83.24000 +1.34	84.10	82.32	82.66	541,529
01 Nov 23	81.90000 +0.42	81.94	80.46	81.46	392,704
31 Oct 23	81.48000 -0.06	83.04	81.12	81.62	799,774
30 Oct 23	81.54000 +0.32	81.88	81.20	81.60	267,295
27 Oct 23	81.22000 +0.88	81.46	79.98	80.52	370,598
26 Oct 23	80.34000 -0.68	80.60	79.14	80.00	461,933
25 Oct 23	81.02000 +0.38	81.14	79.74	80.46	352,148
24 Oct 23	80.64000 -0.76	81.42	79.72	81.40	448,906
23 Oct 23	81.40000 +0.54	81.40	80.36	80.76	405,455
20 Oct 23	80.86000 -2.26	82.04	80.60	82.04	533,650
19 Oct 23	83.12000 -0.86	83.80	82.94	83.48	372,406
18 Oct 23	83.98000 -1.60	85.02	83.26	85.00	484,113
17 Oct 23	85.58000 -0.04	85.66	84.64	84.92	469,835
16 Oct 23	85.62000 +0.00	86.30	85.24	85.96	396,872
13 Oct 23	85.62000 -2.56	88.18	85.48	88.00	438,683
12 Oct 23	88.18000 +0.58	88.56	87.90	88.20	322,104
11 Oct 23	87.60000 +0.62	87.78	86.50	86.78	374,685
10 Oct 23	86.98000 +1.34	86.98	86.28	86.30	472,071
09 Oct 23	85.64000 -0.68	86.44	85.30	86.18	383,906
06 Oct 23	86.32000 +0.56	86.44	85.02	86.04	504,979
05 Oct 23	85.76000 +0.00	87.06	85.68	86.10	443,926
04 Oct 23	85.76000 -1.42	86.84	85.46	86.70	477,234
03 Oct 23	87.18000 -0.06	87.82	86.52	86.80	444,472
02 Oct 23	87.24000 -0.06	88.50	86.68	87.50	506,032
29 Sep 23	87.30000 +1.80	88.22	86.12	86.30	781,985
28 Sep 23	85.50000 +0.46	85.50	83.86	85.12	336,219
27 Sep 23	85.04000 +0.22	85.88	84.66	84.76	393,447
26 Sep 23	84.82000 -0.20	85.52	84.20	84.58	466,947
25 Sep 23	85.02000 +0.58	85.02	83.66	84.44	550,505
22 Sep 23	84.44000 -1.56	85.32	84.18	85.32	690,933
21 Sep 23	86.00000 -1.68	86.58	85.48	86.20	549,460
20 Sep 23	87.68000 +0.18	88.04	87.38	87.80	433,545
19 Sep 23	87.50000 -0.74	88.12	86.90	88.00	395,022
18 Sep 23	88.24000 -0.14	88.56	87.02	88.26	329,422
15 Sep 23	88.38000 +1.42	89.02	88.00	88.04	1,527,542
14 Sep 23	86.96000 +0.40	87.22	85.66	86.56	455,683
13 Sep 23	86.56000 -1.58	87.38	86.26	87.30	541,711
12 Sep 23	88.14000 +0.00	88.70	87.68	88.16	245,420
11 Sep 23	88.14000 -2.62	89.42	87.50	88.72	561,328
08 Sep 23	90.76000 -0.10	91.22	89.52	90.86	218,633
07 Sep 23	90.86000 -0.50	91.30	90.40	91.02	306,123
06 Sep 23	91.36000 +1.10	91.48	89.60	90.02	398,675
05 Sep 23	90.26000 -0.50	90.80	89.14	90.36	326,253
04 Sep 23	90.76000 -0.08	91.86	90.54	91.26	164,060
01 Sep 23	90.84000 -0.26	91.50	90.62	90.80	216,108
31 Aug 23	91.10000 -0.18	91.78	91.10	91.62	574,095
30 Aug 23	91.28000 +0.08	91.74	90.84	91.54	176,227
29 Aug 23	91.20000 +0.86	91.28	90.46	90.80	213,188
28 Aug 23	90.34000 +1.22	90.52	89.68	89.78	187,402
25 Aug 23	89.12000 +0.04	89.72	88.70	88.70	174,847
24 Aug 23	89.08000 -0.42	91.02	89.08	90.20	281,212
23 Aug 23	89.50000 +0.04	89.70	88.94	89.50	235,052
22 Aug 23	89.46000 +0.94	90.14	89.04	89.10	233,733
21 Aug 23	88.52000 -0.54	89.16	88.44	88.88	263,161
18 Aug 23	89.06000 +0.04	89.30	88.22	88.76	301,069
17 Aug 23	89.02000 -1.88	90.46	88.94	90.40	308,681
16 Aug 23	90.90000 -0.06	91.34	90.40	90.66	180,937
15 Aug 23	90.96000 -1.08	92.38	90.30	92.34	187,640
14 Aug 23	92.04000 +0.54	92.16	91.30	91.30	213,132
11 Aug 23	91.50000 -0.44	92.04	91.12	91.60	284,270
10 Aug 23	91.94000 -0.06	92.98	90.42	92.38	347,294
09 Aug 23	92.00000 +0.40	92.90	91.90	92.30	320,293
08 Aug 23	91.60000 -0.04	92.32	91.10	91.30	483,116
07 Aug 23	91.64000 -0.04	91.90	90.84	91.50	285,386
04 Aug 23	91.68000 -0.06	91.96	90.50	91.74	436,036
03 Aug 23	91.74000 -1.26	92.50	91.14	92.14	625,929
02 Aug 23	93.00000 +0.76	93.06	90.56	91.00	578,971
01 Aug 23	92.24000 +1.12	92.24	90.38	90.50	501,628
31 Jul 23	91.12000 -0.04	92.12	88.84	90.66	617,299
28 Jul 23	91.16000 -0.42	91.32	90.30	91.10	364,504
27 Jul 23	91.58000 +1.14	91.98	90.00	90.88	504,006
26 Jul 23	90.44000 -0.66	90.86	89.06	90.74	551,336
25 Jul 23	91.10000 +0.72	91.10	90.00	90.68	417,561
24 Jul 23	90.38000 -0.12	90.96	89.54	89.88	421,967
21 Jul 23	90.50000 +0.24	90.72	89.68	90.04	385,703
20 Jul 23	90.26000 +0.00	90.26	89.02	89.70	343,095
19 Jul 23	90.26000 -1.64	92.28	90.26	92.20	472,568
18 Jul 23	91.90000 +0.50	92.02	91.22	91.50	285,091
17 Jul 23	91.40000 -0.48	92.10	90.90	91.58	282,025
14 Jul 23	91.88000 +0.20	92.34	91.50	91.60	358,313
13 Jul 23	91.68000 +0.18	92.06	90.72	91.46	361,591
12 Jul 23	91.50000 +1.62	91.78	89.96	90.14	473,935
11 Jul 23	89.88000 +1.48	90.26	88.86	88.96	335,943
10 Jul 23	88.40000 +0.60	88.64	87.36	87.60	294,374
07 Jul 23	87.80000 -0.02	88.04	86.84	87.72	283,840
06 Jul 23	87.82000 -1.54	88.80	87.58	88.60	611,643
05 Jul 23	89.36000 -0.52	90.00	89.20	89.50	340,161
04 Jul 23	89.88000 +0.10	90.00	89.14	89.92	262,088
03 Jul 23	89.78000 -1.02	91.10	89.78	91.10	360,956
30 Jun 23	90.80000 +2.02	91.12	88.98	89.04	686,380
29 Jun 23	88.78000 -0.20	89.38	88.20	88.90	372,787
28 Jun 23	88.98000 +1.24	89.66	88.32	88.40	542,975
27 Jun 23	87.74000 +0.58	87.80	86.44	87.18	363,775
26 Jun 23	87.16000 +0.14	87.40	86.38	87.16	365,549
23 Jun 23	87.02000 -0.66	87.48	86.44	87.24	388,042
22 Jun 23	87.68000 -1.12	88.20	86.90	88.20	480,519
21 Jun 23	88.80000 -0.04	89.16	88.42	88.90	344,426
20 Jun 23	88.84000 -2.12	90.60	88.84	90.20	631,458
19 Jun 23	90.96000 -0.58	91.58	90.66	91.18	424,113
16 Jun 23	91.54000 +0.00	91.96	90.96	91.58	1,078,740
15 Jun 23	91.54000 -1.02	92.78	90.86	92.30	505,880
14 Jun 23	92.56000 -0.32	93.22	92.56	92.84	409,634
13 Jun 23	92.88000 +1.90	93.22	91.80	91.84	638,425
12 Jun 23	90.98000 +1.50	91.10	89.78	89.90	414,370
09 Jun 23	89.48000 +0.04	89.82	88.84	89.44	492,168
08 Jun 23	89.44000 +0.10	89.64	88.62	88.88	325,974
07 Jun 23	89.34000 +0.38	89.48	88.24	89.16	374,859
06 Jun 23	88.96000 +0.42	89.14	88.32	88.36	252,431
05 Jun 23	88.54000 -0.18	89.32	88.36	89.10	381,677
02 Jun 23	88.72000 -1.28	88.84	87.80	88.40	446,876
01 Jun 23	90.00000 +1.54	90.00	88.32	89.00	541,902
31 May 23	88.46000 -0.56	89.02	87.14	88.28	1,391,886
30 May 23	89.02000 +0.50	89.92	88.10	88.52	580,006
29 May 23	88.52000 +0.18	88.82	88.34	88.52	172,915
26 May 23	88.34000 +1.80	88.56	86.80	87.18	414,353
25 May 23	86.54000 +1.02	87.14	85.28	86.00	534,475
24 May 23	85.52000 -1.14	86.30	84.84	86.24	527,383
23 May 23	86.66000 -1.18	87.70	86.58	87.70	238,871
22 May 23	87.84000 -0.08	88.16	87.30	87.60	289,600
19 May 23	87.92000 +1.08	88.46	87.06	87.10	315,194
18 May 23	86.84000 +1.16	87.06	86.12	86.14	333,096
17 May 23	85.68000 +0.08	85.84	85.18	85.30	292,560
16 May 23	85.60000 -0.64	86.60	85.36	86.24	376,219
15 May 23	86.24000 -0.06	87.02	86.08	86.76	273,937
12 May 23	86.30000 +0.48	86.56	85.90	86.06	365,070
11 May 23	85.82000 +0.74	86.02	85.00	85.00	300,354
10 May 23	85.08000 -0.56	85.84	84.44	85.70	271,713
09 May 23	85.64000 +0.16	85.88	84.46	85.66	484,163
08 May 23	85.48000 +0.30	85.58	84.62	85.14	294,862
05 May 23	85.18000 +0.84	85.46	84.48	84.70	550,648
04 May 23	84.34000 -1.46	85.64	83.40	84.82	740,061
03 May 23	85.80000 +0.44	86.32	85.48	85.68	367,549
02 May 23	85.36000 -0.34	86.46	84.78	86.30	541,474
28 Apr 23	85.70000 +1.12	86.06	84.08	85.02	436,271
27 Apr 23	84.58000 +0.96	84.98	82.80	83.56	468,425
26 Apr 23	83.62000 -1.76	85.12	82.64	85.10	539,844
25 Apr 23	85.38000 +1.14	85.46	83.98	84.20	530,170
24 Apr 23	84.24000 +0.12	84.76	83.86	83.86	245,012
21 Apr 23	84.12000 -0.02	84.58	83.34	84.00	389,516
20 Apr 23	84.14000 -0.22	85.62	83.84	84.94	514,507
19 Apr 23	84.36000 +0.60	84.58	83.24	83.58	399,963
18 Apr 23	83.76000 +0.80	84.62	83.04	83.14	437,494
17 Apr 23	82.96000 +0.32	83.24	82.46	82.62	397,545
14 Apr 23	82.64000 +1.48	82.66	81.30	81.40	411,766
13 Apr 23	81.16000 -0.20	81.86	80.60	81.56	438,372
12 Apr 23	81.36000 +0.94	82.02	80.66	80.70	427,423
11 Apr 23	80.42000 +1.80	80.42	79.44	79.54	468,050
06 Apr 23	78.62000 -0.32	79.36	78.44	79.30	656,135
05 Apr 23	78.94000 -3.76	82.50	78.66	82.50	836,310
04 Apr 23	82.70000 -1.12	85.08	82.70	84.20	553,157
03 Apr 23	83.82000 -0.26	84.30	82.94	84.30	523,306
31 Mar 23	84.08000 +0.48	84.34	83.60	83.90	676,891
30 Mar 23	83.60000 +0.86	84.24	83.48	83.62	519,107
29 Mar 23	82.74000 +1.10	82.80	82.02	82.10	440,201
28 Mar 23	81.64000 +0.04	82.46	81.18	82.30	335,742
27 Mar 23	81.60000 +0.98	82.18	81.10	81.56	538,793
24 Mar 23	80.62000 -3.60	83.72	80.00	83.50	918,813
23 Mar 23	84.22000 -1.34	85.44	83.40	85.40	577,832
22 Mar 23	85.56000 -0.70	86.74	85.52	86.74	437,301
21 Mar 23	86.26000 +1.20	86.72	85.56	85.72	375,764
20 Mar 23	85.06000 +0.28	85.50	83.60	84.34	496,294
17 Mar 23	84.78000 -0.52	86.52	84.40	86.12	885,984
16 Mar 23	85.30000 +1.38	85.62	83.12	85.00	572,135
15 Mar 23	83.92000 -2.62	86.38	83.38	86.38	855,230
14 Mar 23	86.54000 +1.52	87.26	84.94	85.10	499,893
13 Mar 23	85.02000 -1.10	86.06	83.78	85.94	716,115
10 Mar 23	86.12000 -3.30	87.36	85.46	86.40	691,155
09 Mar 23	89.42000 +0.42	89.52	87.98	89.06	482,114
08 Mar 23	89.00000 +0.24	89.20	88.22	88.60	297,066
07 Mar 23	88.76000 -0.40	89.78	88.40	88.80	404,221
06 Mar 23	89.16000 +0.04	89.82	89.04	89.70	339,172
03 Mar 23	89.12000 +1.10	89.34	88.54	88.90	351,633
02 Mar 23	88.02000 +0.08	88.34	86.94	87.56	454,144
01 Mar 23	87.94000 +0.34	89.14	87.76	87.90	395,872
28 Feb 23	87.60000 +0.18	88.00	86.40	87.00	1,023,094
27 Feb 23	87.42000 +1.20	87.98	86.52	87.06	359,886
24 Feb 23	86.22000 -2.22	89.42	86.20	89.00	581,239
23 Feb 23	88.44000 +0.10	89.06	88.14	88.48	475,574
22 Feb 23	88.34000 +0.46	88.34	86.70	87.60	581,973
21 Feb 23	87.88000 -0.42	88.96	87.04	88.06	574,849
20 Feb 23	88.30000 -1.22	89.76	88.24	89.66	476,120
17 Feb 23	89.52000 +0.34	89.92	88.06	88.70	568,197
16 Feb 23	89.18000 -0.26	90.76	89.18	90.10	823,672
15 Feb 23	89.44000 +2.26	90.64	87.32	87.36	809,029
14 Feb 23	87.18000 -0.10	88.22	86.44	87.50	641,424
13 Feb 23	87.28000 +1.48	87.60	85.34	85.40	499,813
10 Feb 23	85.80000 +0.68	86.80	84.36	85.50	746,719
09 Feb 23	85.12000 +3.32	88.54	85.12	86.56	1,080,528
08 Feb 23	81.80000 -0.88	83.80	81.60	83.36	553,457
07 Feb 23	82.68000 -1.10	84.14	82.66	83.80	433,648
06 Feb 23	83.78000 -1.06	84.20	83.00	83.06	361,163
03 Feb 23	84.84000 +1.10	84.86	82.88	83.36	571,084
02 Feb 23	83.74000 +1.28	84.18	81.90	83.38	734,754
01 Feb 23	82.46000 +0.74	82.94	82.02	82.06	349,059
31 Jan 23	81.72000 -0.78	82.64	81.72	82.48	440,898
30 Jan 23	82.50000 -0.46	82.96	81.78	82.64	257,469
27 Jan 23	82.96000 +0.30	83.34	82.02	82.72	358,152
26 Jan 23	82.66000 +0.36	83.04	82.06	83.00	326,036
25 Jan 23	82.30000 -0.04	82.60	81.18	82.46	371,238
24 Jan 23	82.34000 +0.66	82.44	81.64	82.06	329,517
23 Jan 23	81.68000 +0.66	81.74	81.10	81.22	352,572
20 Jan 23	81.02000 +0.46	81.24	80.30	80.66	352,788
19 Jan 23	80.56000 -1.84	83.12	80.34	82.22	659,324
18 Jan 23	82.40000 -0.10	83.78	82.40	82.72	446,928
17 Jan 23	82.50000 +0.48	82.84	81.68	81.82	392,297
16 Jan 23	82.02000 +0.44	82.12	81.14	81.70	342,829
13 Jan 23	81.58000 +0.22	81.78	80.92	81.60	311,287
12 Jan 23	81.36000 +0.46	82.06	80.74	80.88	499,835
11 Jan 23	80.90000 +1.54	80.98	79.12	79.30	405,351
10 Jan 23	79.36000 -1.46	80.58	79.10	80.50	436,575
09 Jan 23	80.82000 +1.34	81.28	79.86	79.90	547,143
06 Jan 23	79.48000 +1.08	79.68	77.74	78.40	387,322
05 Jan 23	78.40000 +0.64	78.72	76.36	77.54	624,675
04 Jan 23	77.76000 +1.86	77.82	76.84	77.02	623,673
03 Jan 23	75.90000 +0.68	76.58	75.22	75.40	486,669
02 Jan 23	75.22000 +0.40	75.42	74.64	75.30	232,940
30 Dec 22	74.82000 -1.46	76.10	74.80	75.70	334,926
29 Dec 22	76.28000 +0.98	76.28	74.88	75.30	273,691
28 Dec 22	75.30000 -0.56	76.00	75.26	75.80	256,423
27 Dec 22	75.86000 +0.28	76.48	75.68	76.00	173,022
23 Dec 22	75.58000 +0.54	75.98	74.92	75.16	294,620
22 Dec 22	75.04000 -1.62	77.32	74.82	76.94	433,146
21 Dec 22	76.66000 +0.94	76.72	75.60	76.00	442,102
20 Dec 22	75.72000 -0.92	76.42	75.36	75.84	412,153
19 Dec 22	76.64000 -0.02	77.04	76.44	76.64	394,758
16 Dec 22	76.66000 -0.72	77.28	75.58	77.18	947,199
15 Dec 22	77.38000 -2.64	79.52	76.42	79.52	737,133
14 Dec 22	80.02000 -0.08	80.12	79.34	79.86	314,395
13 Dec 22	80.10000 +1.76	81.14	78.32	79.06	557,057
12 Dec 22	78.34000 -0.78	79.22	78.32	78.76	548,817
09 Dec 22	79.12000 +1.20	79.42	78.22	78.30	486,360
08 Dec 22	77.92000 -1.28	79.84	77.92	79.30	538,907
07 Dec 22	79.20000 +0.34	79.68	78.40	78.80	518,466
06 Dec 22	78.86000 -0.54	79.72	78.34	79.24	454,002
05 Dec 22	79.40000 -0.20	85.88	79.32	79.52	642,181
02 Dec 22	79.60000 -0.04	79.84	78.40	79.66	531,828
01 Dec 22	79.64000 +2.16	79.84	78.68	78.94	619,819
30 Nov 22	77.48000 -0.58	78.60	77.38	77.60	882,855
29 Nov 22	78.06000 -0.94	79.00	78.06	78.74	424,085
28 Nov 22	79.00000 -1.16	80.02	78.98	79.88	549,988
25 Nov 22	80.16000 +0.20	80.34	79.58	79.80	263,995
24 Nov 22	79.96000 -0.02	80.46	79.60	80.02	392,578
23 Nov 22	79.98000 +0.82	80.12	78.42	79.34	359,497
22 Nov 22	79.16000 +0.28	79.66	78.14	78.80	491,662
21 Nov 22	78.88000 -0.56	79.42	77.98	79.30	434,991
18 Nov 22	79.44000 +1.24	79.82	77.78	77.90	500,515
17 Nov 22	78.20000 -0.16	79.60	77.08	79.00	635,193
16 Nov 22	78.36000 -1.56	80.32	78.02	80.00	584,741
15 Nov 22	79.92000 +0.18	80.64	79.36	80.48	501,633
14 Nov 22	79.74000 -0.32	81.32	79.64	80.38	598,032
11 Nov 22	80.06000 +1.16	80.48	78.38	79.62	494,374
10 Nov 22	78.90000 +3.20	79.62	74.34	75.44	816,346
09 Nov 22	75.70000 +0.32	76.30	75.04	75.06	458,605
08 Nov 22	75.38000 +1.58	75.38	73.00	73.68	568,261
07 Nov 22	73.80000 -0.28	74.54	73.40	73.70	674,360
04 Nov 22	74.08000 +1.08	75.08	72.84	73.20	753,422
03 Nov 22	73.00000 -4.20	74.28	69.28	70.00	1,307,360
02 Nov 22	77.20000 -0.52	78.34	77.10	77.92	650,167
01 Nov 22	77.72000 +0.58	78.80	77.70	77.84	552,704
31 Oct 22	77.14000 -0.50	77.98	76.76	77.98	562,807
28 Oct 22	77.64000 +0.68	77.72	75.98	76.24	428,390
27 Oct 22	76.96000 -1.46	78.10	75.12	78.10	887,731
26 Oct 22	78.42000 +1.98	78.86	76.10	76.26	611,291
25 Oct 22	76.44000 +2.02	76.66	73.94	74.76	560,019
24 Oct 22	74.42000 +1.72	75.18	72.74	73.32	527,955
21 Oct 22	72.70000 +0.20	72.88	70.72	71.86	418,604
20 Oct 22	72.50000 -0.34	72.76	71.74	72.58	382,024
19 Oct 22	72.84000 -0.76	74.12	72.80	73.60	419,639
18 Oct 22	73.60000 +2.14	74.42	72.42	73.08	747,045
17 Oct 22	71.46000 +1.46	71.68	69.02	70.02	660,197
14 Oct 22	70.00000 +0.70	70.92	69.54	70.28	928,936
13 Oct 22	69.30000 +1.28	69.58	66.56	67.40	574,688
12 Oct 22	68.02000 -0.86	69.24	67.98	68.88	472,691
11 Oct 22	68.88000 -0.08	69.04	67.90	68.38	394,207
10 Oct 22	68.96000 +0.46	69.84	68.00	68.00	394,037
07 Oct 22	68.50000 -3.00	71.20	68.48	71.00	641,580
06 Oct 22	71.50000 +1.02	71.66	70.68	70.86	490,641
05 Oct 22	70.48000 -0.60	71.06	70.22	70.74	386,111
04 Oct 22	71.08000 +3.24	71.08	68.58	68.68	620,315
03 Oct 22	67.84000 +1.18	67.84	65.42	66.12	455,133
30 Sep 22	66.66000 +1.70	66.84	65.32	65.88	805,258
29 Sep 22	64.96000 -1.86	66.50	64.44	66.40	530,698
28 Sep 22	66.82000 +1.16	66.82	64.94	65.16	445,225
27 Sep 22	65.66000 -0.40	67.20	65.66	66.56	471,426
26 Sep 22	66.06000 +0.12	66.80	65.50	65.50	433,522
23 Sep 22	65.94000 -1.28	67.30	65.18	67.14	489,935
22 Sep 22	67.22000 -1.74	68.26	67.02	67.82	448,861
21 Sep 22	68.96000 +1.54	69.08	66.66	66.78	529,445
20 Sep 22	67.42000 -1.86	69.76	67.42	69.50	475,530
19 Sep 22	69.28000 -0.10	69.44	68.16	69.12	309,482
16 Sep 22	69.38000 -1.70	70.66	69.06	70.00	1,020,702
15 Sep 22	71.08000 -1.10	72.62	70.98	72.12	378,539
14 Sep 22	72.18000 -2.38	73.54	71.98	72.68	505,972
13 Sep 22	74.56000 -1.96	77.18	74.56	76.64	357,347
12 Sep 22	76.52000 +1.56	76.84	74.80	75.42	337,656
09 Sep 22	74.96000 +0.94	75.38	74.14	74.20	220,550
08 Sep 22	74.02000 +0.02	74.60	72.96	74.50	363,376
07 Sep 22	74.00000 +0.34	74.22	72.88	73.10	330,843
06 Sep 22	73.66000 +1.16	74.10	72.36	72.44	457,532
05 Sep 22	72.50000 -1.10	72.64	71.20	72.06	431,934
02 Sep 22	73.60000 +1.52	73.82	71.80	72.68	421,832
01 Sep 22	72.08000 -0.20	73.28	71.90	73.00	599,694
31 Aug 22	72.28000 -1.26	74.00	72.26	73.80	630,518
30 Aug 22	73.54000 +1.08	74.60	72.78	73.00	483,918
29 Aug 22	72.46000 -1.50	73.24	71.40	73.22	412,102
26 Aug 22	73.96000 -1.30	75.84	73.42	75.52	500,998
25 Aug 22	75.26000 -0.56	76.54	74.78	76.44	495,317
24 Aug 22	75.82000 -0.36	76.36	75.18	75.98	456,419
23 Aug 22	76.18000 -0.26	76.78	75.70	76.10	383,576
22 Aug 22	76.44000 -2.84	79.18	76.26	78.96	479,722
19 Aug 22	79.28000 -1.28	80.66	79.28	80.38	315,072
18 Aug 22	80.56000 +0.52	81.10	79.46	79.86	357,073
17 Aug 22	80.04000 -0.94	81.64	79.74	81.20	337,149
16 Aug 22	80.98000 -0.32	81.40	80.32	81.40	384,349
15 Aug 22	81.30000 +0.74	81.62	80.44	80.88	196,591
12 Aug 22	80.56000 +0.02	81.02	80.14	80.52	325,468
11 Aug 22	80.54000 +0.00	81.20	80.18	80.90	269,446
10 Aug 22	80.54000 +1.28	80.68	78.50	78.90	387,230
09 Aug 22	79.26000 -0.36	79.80	78.46	79.52	359,501
08 Aug 22	79.62000 +0.12	80.98	79.62	80.20	274,625
05 Aug 22	79.50000 -1.82	81.50	79.50	79.94	365,454
04 Aug 22	81.32000 +1.42	81.92	79.64	79.80	372,973
03 Aug 22	79.90000 +0.40	80.12	78.66	79.12	479,132
02 Aug 22	79.50000 -0.94	80.22	78.78	80.20	437,675
01 Aug 22	80.44000 +0.56	80.96	79.84	80.20	283,367
29 Jul 22	79.88000 -0.82	80.96	78.16	80.70	878,324
28 Jul 22	80.70000 +3.16	80.70	78.46	78.46	527,492
27 Jul 22	77.54000 +0.94	77.84	76.40	76.40	400,249
26 Jul 22	76.60000 -0.60	77.18	76.28	77.00	376,248
25 Jul 22	77.20000 -1.26	78.44	76.76	78.00	503,537
22 Jul 22	78.46000 +0.18	79.00	77.80	78.18	467,532
21 Jul 22	78.28000 +1.86	78.48	76.20	76.20	685,895
20 Jul 22	76.42000 +1.08	76.74	75.26	75.40	460,619
19 Jul 22	75.34000 +1.32	75.56	72.62	73.52	450,055
18 Jul 22	74.02000 +0.88	74.66	73.46	73.80	443,884
15 Jul 22	73.14000 +1.60	73.14	71.36	71.86	671,651
14 Jul 22	71.54000 -1.12	72.88	71.08	72.44	456,094
13 Jul 22	72.66000 -0.48	73.84	71.84	73.02	422,387
12 Jul 22	73.14000 +0.72	73.24	71.60	72.16	301,409
11 Jul 22	72.42000 -0.36	72.68	71.18	71.62	363,543
08 Jul 22	72.78000 +0.22	73.58	71.72	71.94	446,541
07 Jul 22	72.56000 +1.00	72.80	71.80	72.18	527,276
06 Jul 22	71.56000 +0.62	72.42	70.48	70.50	545,084
05 Jul 22	70.94000 +0.04	71.80	69.88	71.38	422,373
04 Jul 22	70.90000 +0.78	71.62	70.36	70.46	310,739
01 Jul 22	70.12000 -0.34	70.60	68.94	69.62	393,690
30 Jun 22	70.46000 -0.84	70.68	69.30	70.42	786,396
29 Jun 22	71.30000 -0.58	71.76	70.12	71.06	460,353
28 Jun 22	71.88000 -0.42	73.36	71.88	72.90	400,494
27 Jun 22	72.30000 +0.62	74.54	71.58	71.64	583,780
24 Jun 22	71.68000 +2.78	71.86	69.38	69.50	435,582
23 Jun 22	68.90000 -0.52	69.12	67.44	68.70	718,367
22 Jun 22	69.42000 -1.06	69.42	67.72	68.80	611,854
21 Jun 22	70.48000 -0.32	72.14	70.48	71.20	454,673
20 Jun 22	70.80000 -1.38	72.20	70.12	72.20	596,730
17 Jun 22	72.18000 -0.62	73.66	71.60	72.70	1,025,671
16 Jun 22	72.80000 -1.18	74.76	72.26	74.28	593,937
15 Jun 22	73.98000 +1.78	74.74	72.80	73.00	517,837
14 Jun 22	72.20000 -3.10	75.80	72.20	75.80	628,263
13 Jun 22	75.30000 -0.96	75.98	74.46	75.00	635,851
10 Jun 22	76.26000 -1.52	77.72	75.48	77.34	556,123
09 Jun 22	77.78000 -0.50	78.52	77.02	77.92	424,491
08 Jun 22	78.28000 -1.78	80.12	77.98	80.10	473,601
07 Jun 22	80.06000 -0.44	80.54	78.86	80.30	372,440
06 Jun 22	80.50000 +0.60	81.24	80.30	80.30	329,232
03 Jun 22	79.90000 -1.26	82.50	79.90	81.84	228,790
02 Jun 22	81.16000 +1.84	81.40	79.40	79.50	300,362
01 Jun 22	79.32000 -1.24	81.08	79.30	80.90	360,876
31 May 22	80.56000 -1.22	81.80	80.48	81.64	1,276,781
30 May 22	81.78000 -0.40	82.26	80.88	81.10	291,136
27 May 22	82.18000 +1.34	82.18	80.12	81.16	466,615
26 May 22	80.84000 +0.50	81.28	79.92	80.60	333,594
25 May 22	80.34000 +1.44	80.56	79.28	79.88	437,871
24 May 22	78.90000 -1.28	80.28	78.88	79.50	457,448
23 May 22	80.18000 +1.04	80.84	79.58	80.50	365,913
20 May 22	79.14000 +0.04	81.02	79.14	79.50	350,021
19 May 22	79.10000 -0.30	79.10	77.50	78.50	486,704
18 May 22	79.40000 -1.10	81.18	79.40	80.54	327,108
17 May 22	80.50000 +1.62	81.44	79.00	79.50	414,238
16 May 22	78.88000 -1.44	80.20	78.68	79.88	492,282
13 May 22	80.32000 +1.44	80.64	78.74	79.42	430,312
12 May 22	78.88000 -0.88	79.02	76.80	78.10	613,291
11 May 22	79.76000 +0.40	80.90	78.30	80.30	533,975
10 May 22	79.36000 +1.34	81.14	78.56	78.90	433,584
09 May 22	78.02000 -3.26	80.96	78.02	80.96	485,181
06 May 22	81.28000 -1.92	84.06	80.46	83.34	674,636
05 May 22	83.20000 +1.24	85.94	83.20	84.70	525,871
04 May 22	81.96000 -1.40	83.70	81.54	83.36	569,776
03 May 22	83.36000 +0.16	83.88	82.48	83.54	494,829
02 May 22	83.20000 -1.56	84.30	77.28	84.00	571,520
29 Apr 22	84.76000 +1.34	85.48	83.90	84.02	493,088
28 Apr 22	83.42000 +0.40	84.74	82.50	83.70	394,498
27 Apr 22	83.02000 -0.62	84.08	82.00	83.88	655,526
26 Apr 22	83.64000 -0.22	85.74	83.64	84.44	565,633
25 Apr 22	83.86000 -0.86	84.34	82.58	83.84	575,538
22 Apr 22	84.72000 -2.16	87.16	84.58	85.94	480,988
21 Apr 22	86.88000 +3.00	87.98	84.52	84.64	818,522
20 Apr 22	83.88000 +1.72	84.08	81.84	82.04	603,543
19 Apr 22	82.16000 +0.32	82.26	80.62	81.70	545,759
14 Apr 22	81.84000 +0.06	82.70	81.44	81.86	393,562
13 Apr 22	81.78000 +0.02	81.78	80.80	81.42	425,010
12 Apr 22	81.76000 -0.44	82.38	80.26	82.38	453,459
11 Apr 22	82.20000 -1.22	83.84	82.20	83.24	477,322
08 Apr 22	83.42000 +0.20	84.70	83.42	83.80	517,551
07 Apr 22	83.22000 +1.20	83.28	80.84	82.22	915,778
06 Apr 22	82.02000 -3.04	84.88	81.22	84.70	685,579
05 Apr 22	85.06000 -2.16	88.32	84.54	87.14	713,396
04 Apr 22	87.22000 +0.08	87.42	85.84	87.16	445,575
01 Apr 22	87.14000 +0.76	87.52	85.90	86.16	419,135
31 Mar 22	86.38000 -0.36	87.42	86.22	86.90	527,690
30 Mar 22	86.74000 -1.96	88.72	86.40	88.70	446,497
29 Mar 22	88.70000 +2.12	89.28	87.28	87.28	532,131
28 Mar 22	86.58000 +1.74	87.54	85.58	85.76	423,559
25 Mar 22	84.84000 -1.32	86.02	84.34	85.10	682,668
24 Mar 22	86.16000 -1.92	88.48	86.16	88.00	450,481
23 Mar 22	88.08000 -1.62	90.20	87.80	90.00	382,462
22 Mar 22	89.70000 +0.06	89.78	88.54	89.42	438,351
21 Mar 22	89.64000 -0.94	90.68	89.10	90.20	386,241
18 Mar 22	90.58000 +0.08	90.58	88.96	90.30	955,894
17 Mar 22	90.50000 +1.04	90.90	89.16	89.80	593,991
16 Mar 22	89.46000 +3.56	89.80	87.12	87.60	733,046
15 Mar 22	85.90000 -0.36	86.76	84.76	85.86	503,801
14 Mar 22	86.26000 +2.54	86.74	84.16	84.58	552,364
11 Mar 22	83.72000 +1.22	85.22	81.84	82.78	555,540
10 Mar 22	82.50000 -2.38	85.14	82.18	84.88	561,795
09 Mar 22	84.88000 +4.48	84.88	81.72	83.00	864,124
08 Mar 22	80.40000 +0.12	82.02	79.30	79.44	668,132
07 Mar 22	80.28000 -1.48	81.98	78.18	79.18	803,946
04 Mar 22	81.76000 -2.16	84.00	81.52	83.42	694,057
03 Mar 22	83.92000 -1.18	86.14	83.92	84.90	433,900
02 Mar 22	85.10000 +1.34	85.90	82.40	83.14	759,765
01 Mar 22	83.76000 -1.06	85.08	82.86	84.66	569,433
28 Feb 22	84.82000 +0.88	85.12	82.64	82.92	715,416
25 Feb 22	83.94000 +1.48	84.16	81.94	83.00	829,537
24 Feb 22	82.46000 -0.66	82.46	79.28	80.10	1,222,026
23 Feb 22	83.12000 +0.08	84.78	82.72	82.84	377,793
22 Feb 22	83.04000 -0.34	83.98	81.44	81.76	554,851
21 Feb 22	83.38000 -2.64	86.62	82.66	86.60	527,265
18 Feb 22	86.02000 -0.32	86.98	85.56	86.64	432,734
17 Feb 22	86.34000 -0.08	87.24	86.10	86.60	472,575
16 Feb 22	86.42000 -0.40	87.22	86.06	87.20	472,048
15 Feb 22	86.82000 +1.50	87.32	84.82	85.20	602,545
14 Feb 22	85.32000 -1.94	86.46	84.02	86.46	761,688
11 Feb 22	87.26000 -2.06	88.56	86.14	88.50	626,921
10 Feb 22	89.32000 -2.82	94.94	89.26	93.94	847,959
09 Feb 22	92.14000 +2.06	92.58	90.74	90.90	538,303
08 Feb 22	90.08000 -0.50	90.86	89.50	90.60	437,909
07 Feb 22	90.58000 +0.14	91.34	89.58	90.94	357,449
04 Feb 22	90.44000 -0.80	91.94	90.26	91.42	634,090
03 Feb 22	91.24000 -0.98	92.78	90.88	91.98	494,850
02 Feb 22	92.22000 +0.98	93.18	91.74	91.80	545,842
01 Feb 22	91.24000 +1.44	92.28	90.40	90.52	599,432
31 Jan 22	89.80000 +1.80	89.96	88.48	89.02	628,974
28 Jan 22	88.00000 -1.34	89.22	86.88	89.20	658,632
27 Jan 22	89.34000 -0.12	89.68	87.84	89.10	758,457
26 Jan 22	89.46000 +0.80	90.70	88.82	89.22	753,990
25 Jan 22	88.66000 -0.52	90.14	88.14	89.96	489,188
24 Jan 22	89.18000 -3.84	92.62	88.48	92.48	734,300
21 Jan 22	93.02000 -1.84	93.90	91.80	93.74	718,125
20 Jan 22	94.86000 -0.54	95.72	94.32	95.56	534,782
19 Jan 22	95.40000 +0.12	96.18	94.04	94.96	574,778
18 Jan 22	95.28000 -1.90	96.96	94.84	96.90	438,965
17 Jan 22	97.18000 -0.40	98.06	96.78	97.00	326,242
14 Jan 22	97.58000 -2.12	99.60	97.28	99.20	372,402
13 Jan 22	99.70000 -0.70	100.65	99.40	100.30	394,013
12 Jan 22	100.40000 +1.58	100.95	99.54	100.25	422,353
11 Jan 22	98.82000 +0.50	100.00	98.82	99.30	383,931
10 Jan 22	98.32000 -4.23	102.90	98.32	102.50	520,410
07 Jan 22	102.55000 +0.85	102.60	100.95	101.40	559,274
06 Jan 22	101.70000 -2.10	103.30	100.70	102.85	564,452
05 Jan 22	103.80000 +0.30	104.30	103.55	104.05	243,295
04 Jan 22	103.50000 +0.20	104.25	103.20	103.70	276,315
03 Jan 22	103.30000 +0.40	104.45	102.95	102.95	201,459
31 Dec 21	102.90000 +0.10	102.95	102.25	102.55	101,032
30 Dec 21	102.80000 -0.65	103.45	102.80	103.40	179,729
29 Dec 21	103.45000 +0.85	103.45	102.50	102.60	270,727
28 Dec 21	102.60000 +0.35	103.30	102.15	102.55	185,979
27 Dec 21	102.25000 +0.95	102.25	101.10	101.10	159,198
24 Dec 21	101.30000 -0.15	101.80	101.10	101.20	66,651
23 Dec 21	101.45000 +1.35	101.70	100.10	100.30	350,428
22 Dec 21	100.10000 +0.64	100.10	98.60	99.82	406,901
21 Dec 21	99.46000 +0.10	100.40	98.56	100.40	386,350
20 Dec 21	99.36000 -1.09	99.36	97.30	98.56	500,206
17 Dec 21	100.45000 -0.50	101.35	99.56	101.35	719,371
16 Dec 21	100.95000 +0.95	102.00	100.15	101.80	509,436
15 Dec 21	100.00000 +0.34	100.60	99.62	99.82	383,698
14 Dec 21	99.66000 -1.79	102.65	99.66	101.95	431,170
13 Dec 21	101.45000 +0.55	102.05	100.90	101.00	450,437
10 Dec 21	100.90000 -0.30	101.35	100.10	100.65	314,606
09 Dec 21	101.20000 +1.05	102.15	100.60	100.60	415,299
08 Dec 21	100.15000 +0.35	101.85	99.62	99.74	535,465
07 Dec 21	99.80000 +2.10	100.10	97.70	98.00	759,854
06 Dec 21	97.70000 +0.28	98.42	96.84	97.52	519,872
03 Dec 21	97.42000 -0.56	98.90	97.14	98.34	374,191
02 Dec 21	97.98000 -0.72	98.10	96.40	97.78	602,443
01 Dec 21	98.70000 +1.92	99.00	97.14	97.76	590,162
30 Nov 21	96.78000 +1.00	97.90	94.04	94.88	986,931
29 Nov 21	95.78000 +0.62	96.48	95.30	95.88	514,860
26 Nov 21	95.16000 -2.30	96.30	93.82	94.86	758,585
25 Nov 21	97.46000 +0.28	98.10	96.88	97.58	321,538
24 Nov 21	97.18000 -0.24	98.24	96.06	97.54	439,619
23 Nov 21	97.42000 -2.08	99.14	97.10	98.86	413,795
22 Nov 21	99.50000 +1.62	99.78	97.40	97.84	538,779
19 Nov 21	97.88000 +0.78	98.12	97.08	97.38	508,214
18 Nov 21	97.10000 +0.90	97.56	96.20	96.20	300,269
17 Nov 21	96.20000 +1.40	96.32	94.86	94.90	436,992
16 Nov 21	94.80000 -0.06	95.52	94.32	95.20	326,228
15 Nov 21	94.86000 +0.32	95.00	94.28	94.40	288,100
12 Nov 21	94.54000 -0.08	95.14	94.32	94.58	300,842
11 Nov 21	94.62000 -0.28	94.98	94.28	94.78	389,777
10 Nov 21	94.90000 +0.36	95.08	93.78	94.52	417,680
09 Nov 21	94.54000 -0.46	95.56	93.80	94.70	383,646
08 Nov 21	95.00000 +0.42	95.92	94.34	94.52	421,850
05 Nov 21	94.58000 -1.68	96.00	92.26	96.00	782,996
04 Nov 21	96.26000 -1.58	98.54	94.78	98.40	682,732
03 Nov 21	97.84000 +0.78	98.18	97.04	97.06	408,907
02 Nov 21	97.06000 +1.50	97.52	95.48	95.74	400,486
01 Nov 21	95.56000 +1.32	95.68	94.54	94.54	366,915
29 Oct 21	94.24000 -1.04	95.02	92.46	95.00	545,294
28 Oct 21	95.28000 +0.98	95.30	94.06	94.20	347,883
27 Oct 21	94.30000 +0.30	94.66	93.46	94.20	299,312
26 Oct 21	94.00000 +0.82	94.18	93.20	93.50	247,357
25 Oct 21	93.18000 +0.14	93.48	92.44	93.36	417,779
22 Oct 21	93.04000 +1.06	93.42	91.86	92.28	293,983
21 Oct 21	91.98000 -2.56	93.98	90.96	93.98	424,823
20 Oct 21	94.54000 +0.66	94.64	93.68	93.74	369,929
19 Oct 21	93.88000 +0.86	93.96	93.14	93.30	347,750
18 Oct 21	93.02000 +0.18	93.02	92.08	92.60	442,930
15 Oct 21	92.84000 +0.86	93.16	91.48	92.30	466,271
14 Oct 21	91.98000 +1.96	92.34	90.68	91.10	505,083
13 Oct 21	90.02000 +0.16	90.26	88.74	89.70	390,695
12 Oct 21	89.86000 +0.18	89.90	88.20	88.80	428,336
11 Oct 21	89.68000 -0.52	89.90	88.92	89.60	387,899
08 Oct 21	90.20000 -1.28	91.30	90.18	91.30	334,583
07 Oct 21	91.48000 +1.60	91.58	90.34	90.54	446,011
06 Oct 21	89.88000 -1.12	90.78	88.66	90.70	439,644
05 Oct 21	91.00000 +1.04	91.04	89.90	89.92	359,408
04 Oct 21	89.96000 -1.16	91.62	89.96	90.88	399,172
01 Oct 21	91.12000 -1.64	91.96	90.82	91.68	490,153
30 Sep 21	92.76000 -0.62	94.34	92.12	94.00	515,509
29 Sep 21	93.38000 +0.52	94.66	93.16	94.18	507,292
28 Sep 21	92.86000 -0.78	93.60	91.58	93.60	886,472
27 Sep 21	93.64000 -0.60	94.86	93.10	94.70	352,437
24 Sep 21	94.24000 -2.24	96.30	94.20	96.30	323,020
23 Sep 21	96.48000 +0.38	97.08	96.12	96.82	327,925
22 Sep 21	96.10000 +2.08	96.38	94.70	96.00	642,758
21 Sep 21	94.02000 -0.14	95.60	93.80	94.90	552,225
20 Sep 21	94.16000 -3.18	96.28	93.70	95.90	562,299
17 Sep 21	97.34000 -1.46	99.72	97.08	99.44	861,436
16 Sep 21	98.80000 +1.44	99.08	97.64	97.66	379,657
15 Sep 21	97.36000 -0.30	97.96	96.72	97.50	450,787
14 Sep 21	97.66000 +0.36	97.88	97.04	97.26	246,564
13 Sep 21	97.30000 +0.06	98.32	97.26	97.26	198,460
10 Sep 21	97.24000 +0.32	97.86	96.70	97.08	320,276
09 Sep 21	96.92000 +0.02	97.40	95.90	96.10	330,490
08 Sep 21	96.90000 -1.44	98.04	96.64	98.04	376,952
07 Sep 21	98.34000 +0.94	98.36	97.30	97.30	270,705
06 Sep 21	97.40000 +0.02	97.66	97.24	97.50	189,539
03 Sep 21	97.38000 -0.22	97.92	96.78	97.74	322,536
02 Sep 21	97.60000 +0.24	98.20	97.26	97.28	222,722
01 Sep 21	97.36000 +0.44	97.64	96.92	97.50	290,989
31 Aug 21	96.92000 -0.44	98.48	96.80	97.40	460,631
30 Aug 21	97.36000 +0.20	97.62	96.78	97.24	230,135
27 Aug 21	97.16000 +0.38	97.32	96.50	96.86	245,561
26 Aug 21	96.78000 +0.44	96.78	95.82	95.94	163,480
25 Aug 21	96.34000 -0.62	97.16	95.84	97.12	288,761
24 Aug 21	96.96000 +0.06	97.44	96.78	97.28	236,763
23 Aug 21	96.90000 +0.06	97.80	96.60	97.78	330,078
20 Aug 21	96.84000 +0.16	97.00	95.88	96.88	265,760
19 Aug 21	96.68000 -0.74	96.92	95.48	96.74	458,689
18 Aug 21	97.42000 +0.08	97.78	97.20	97.44	263,327
17 Aug 21	97.34000 -0.30	97.56	96.82	97.56	314,957
16 Aug 21	97.64000 +0.10	97.78	97.12	97.16	261,899
13 Aug 21	97.54000 +0.30	97.62	97.10	97.10	147,079
12 Aug 21	97.24000 +0.40	97.42	96.60	96.74	296,787
11 Aug 21	96.84000 +1.02	97.10	95.90	96.00	245,147
10 Aug 21	95.82000 +0.78	95.98	95.04	95.04	299,259
09 Aug 21	95.04000 -0.60	95.72	94.86	95.50	339,248
06 Aug 21	95.64000 -0.28	96.20	95.52	95.94	337,304
05 Aug 21	95.92000 +0.14	96.78	95.56	95.70	380,684
04 Aug 21	95.78000 +0.50	96.14	94.72	94.98	440,224
03 Aug 21	95.28000 +0.46	95.54	94.46	94.72	368,390
02 Aug 21	94.82000 -0.10	95.92	94.56	95.50	394,049
30 Jul 21	94.92000 +1.94	95.36	92.00	92.50	696,519
29 Jul 21	92.98000 +0.40	93.38	92.40	92.56	429,418
28 Jul 21	92.58000 -0.12	92.86	92.24	92.66	364,103
27 Jul 21	92.70000 -0.54	93.26	92.44	93.10	341,701
26 Jul 21	93.24000 -0.48	93.86	93.02	93.30	256,159
23 Jul 21	93.72000 +0.32	94.08	93.34	93.82	313,626
22 Jul 21	93.40000 +1.02	93.74	92.72	93.00	353,514
21 Jul 21	92.38000 +1.14	92.52	91.30	91.48	480,117
20 Jul 21	91.24000 +1.24	91.82	90.00	90.30	519,896
19 Jul 21	90.00000 -1.78	91.12	89.26	91.12	657,467
16 Jul 21	91.78000 -0.48	92.62	91.30	92.52	486,598
15 Jul 21	92.26000 -0.26	92.84	91.58	92.44	483,926
14 Jul 21	92.52000 -0.68	92.96	92.22	92.90	297,317
13 Jul 21	93.20000 +0.98	93.20	92.30	92.38	397,089
12 Jul 21	92.22000 +0.52	92.26	91.58	91.84	325,354
09 Jul 21	91.70000 +1.16	91.98	90.76	90.80	523,159
08 Jul 21	90.54000 -1.52	91.48	89.78	91.30	743,019
07 Jul 21	92.06000 +0.86	92.22	91.42	91.46	363,321
06 Jul 21	91.20000 -0.30	91.58	90.78	91.24	357,863
05 Jul 21	91.50000 +1.04	91.84	90.60	91.32	406,760
02 Jul 21	90.46000 +0.68	90.66	89.82	89.90	425,264
01 Jul 21	89.78000 +0.52	90.62	88.90	89.90	465,186
30 Jun 21	89.26000 -0.44	89.96	88.36	89.72	651,576
29 Jun 21	89.70000 +0.62	90.84	89.70	90.10	428,306
28 Jun 21	89.08000 -0.12	89.66	88.80	89.32	367,523
25 Jun 21	89.20000 -0.48	89.60	88.38	89.60	294,802
24 Jun 21	89.68000 +1.06	89.96	89.00	89.10	359,041
23 Jun 21	88.62000 -0.12	88.88	87.90	88.64	339,210
22 Jun 21	88.74000 +0.80	88.76	87.46	87.88	393,957
21 Jun 21	87.94000 +0.66	88.06	86.52	86.70	326,452
18 Jun 21	87.28000 -0.98	88.82	87.02	88.10	912,331
17 Jun 21	88.26000 -0.88	88.78	87.96	88.70	435,940
16 Jun 21	89.14000 -0.24	89.74	88.90	89.40	402,195
15 Jun 21	89.38000 +1.38	89.64	88.26	88.36	463,457
14 Jun 21	88.00000 +0.04	88.70	87.48	88.20	476,674
11 Jun 21	87.96000 -0.14	88.60	87.96	88.32	419,427
10 Jun 21	88.10000 -0.12	88.52	87.82	88.50	429,230
09 Jun 21	88.22000 -0.96	89.50	88.06	89.18	461,834
08 Jun 21	89.18000 +1.22	89.88	88.06	88.12	555,741
07 Jun 21	87.96000 +0.24	88.60	87.80	87.82	509,371
04 Jun 21	87.72000 +1.02	87.90	86.62	86.78	357,679
03 Jun 21	86.70000 +0.62	86.72	85.86	85.92	389,005
02 Jun 21	86.08000 +0.48	86.24	85.52	85.52	386,611
01 Jun 21	85.60000 -0.04	86.40	85.32	85.98	490,957
31 May 21	85.64000 -0.40	86.38	85.64	86.20	253,436
28 May 21	86.04000 -1.54	86.84	86.04	86.62	652,987
27 May 21	87.58000 +0.44	87.88	86.78	87.00	847,909
26 May 21	87.14000 -0.56	87.88	86.96	87.62	327,119
25 May 21	87.70000 -0.24	88.36	87.70	88.24	398,915
24 May 21	87.94000 +0.46	87.94	87.50	87.90	196,987
21 May 21	87.48000 +0.72	87.88	86.96	86.96	425,732
20 May 21	86.76000 +0.56	87.44	86.14	86.48	546,619
19 May 21	86.20000 -0.60	87.58	84.80	87.34	697,490
18 May 21	86.80000 +0.28	87.72	86.80	87.26	500,438
17 May 21	86.52000 -0.14	87.34	86.52	87.00	490,420
14 May 21	86.66000 +1.46	86.78	85.72	86.40	488,981
13 May 21	85.20000 +0.38	85.42	83.38	84.32	309,950
12 May 21	84.82000 +0.80	85.16	83.78	83.88	484,367
11 May 21	84.02000 -1.20	84.44	82.90	84.18	789,969
10 May 21	85.22000 -0.54	86.40	85.02	86.40	449,186
07 May 21	85.76000 +0.18	87.24	85.74	86.90	577,021
06 May 21	85.58000 +2.94	86.10	84.28	85.00	963,528
05 May 21	82.64000 +1.60	82.80	81.42	81.50	538,068
04 May 21	81.04000 -0.60	82.06	80.90	81.50	473,149
03 May 21	81.64000 +0.64	81.88	81.10	81.18	398,612
30 Apr 21	81.00000 -0.78	82.22	80.80	81.82	690,155
29 Apr 21	81.78000 -0.22	82.42	81.48	82.08	448,145
28 Apr 21	82.00000 -1.30	83.32	81.98	83.20	545,533
27 Apr 21	83.30000 +0.36	84.62	83.00	83.36	556,077
26 Apr 21	82.94000 +0.02	83.16	82.66	82.82	413,783
23 Apr 21	82.92000 +0.02	83.36	82.68	82.98	629,969
22 Apr 21	82.90000 +0.30	83.84	82.80	83.00	590,117
21 Apr 21	82.60000 -0.42	83.42	82.46	83.02	534,125
20 Apr 21	83.02000 -0.20	83.68	82.62	83.34	740,055
19 Apr 21	83.22000 -0.04	83.90	83.20	83.24	509,883
16 Apr 21	83.26000 +0.76	83.44	82.48	82.68	578,212
15 Apr 21	82.50000 +0.62	83.46	82.34	82.34	568,189
14 Apr 21	81.88000 -0.98	82.90	81.88	82.88	472,654
13 Apr 21	82.86000 +0.38	84.10	82.76	82.78	640,679
12 Apr 21	82.48000 +0.18	82.98	82.06	82.44	524,000
09 Apr 21	82.30000 +1.38	82.48	81.00	81.00	578,671
08 Apr 21	80.92000 +1.94	81.02	79.44	79.50	423,846
07 Apr 21	78.98000 -0.52	79.78	78.82	79.68	479,300
06 Apr 21	79.50000 -0.34	80.46	79.36	80.20	594,062
01 Apr 21	79.84000 +0.52	80.28	79.32	79.50	585,382
31 Mar 21	79.32000 +0.32	79.80	78.80	79.04	569,298
30 Mar 21	79.00000 +0.38	79.46	78.70	78.80	544,097
29 Mar 21	78.62000 +0.56	78.88	77.88	78.38	566,148
26 Mar 21	78.06000 +1.88	78.06	76.62	76.68	656,514
25 Mar 21	76.18000 +1.38	76.22	74.34	74.40	662,619
24 Mar 21	74.80000 +0.40	75.14	73.72	74.06	477,989
23 Mar 21	74.40000 +0.10	74.64	73.56	73.98	527,238
22 Mar 21	74.30000 +0.30	74.56	73.30	73.80	798,938
19 Mar 21	74.00000 -0.94	74.90	74.00	74.40	1,169,151
18 Mar 21	74.94000 -0.68	75.72	74.54	75.72	662,787
17 Mar 21	75.62000 -0.80	76.50	75.32	76.48	614,180
16 Mar 21	76.42000 +0.42	76.88	75.98	76.24	460,700
15 Mar 21	76.00000 -0.18	77.04	75.84	76.58	422,345
12 Mar 21	76.18000 -1.18	77.46	76.16	77.20	460,975
11 Mar 21	77.36000 +1.16	77.86	76.30	76.30	628,667
10 Mar 21	76.20000 +0.70	76.40	75.40	75.62	484,340
09 Mar 21	75.50000 +0.46	76.26	74.82	75.14	634,611
08 Mar 21	75.04000 +2.34	75.38	72.72	73.06	675,138
05 Mar 21	72.70000 +0.46	73.06	71.24	71.64	678,103
04 Mar 21	72.24000 -0.14	72.40	71.36	72.08	465,066
03 Mar 21	72.38000 -0.40	73.30	71.86	73.26	501,090
02 Mar 21	72.78000 -0.14	73.80	72.74	72.90	507,889
01 Mar 21	72.92000 +1.00	73.20	72.26	72.76	492,868
26 Feb 21	71.92000 -0.86	72.56	71.58	72.00	732,038
25 Feb 21	72.78000 +0.28	73.18	72.08	72.60	458,880
24 Feb 21	72.50000 +0.14	73.60	71.86	72.00	471,253
23 Feb 21	72.36000 -0.76	73.34	71.02	73.16	453,348
22 Feb 21	73.12000 -1.52	74.42	73.12	74.40	483,966
19 Feb 21	74.64000 -0.24	75.24	74.28	75.00	409,369
18 Feb 21	74.88000 -0.12	75.98	74.64	74.84	395,497
17 Feb 21	75.00000 -0.22	75.70	74.68	75.12	488,300
16 Feb 21	75.22000 +0.28	75.36	74.64	74.70	479,460
15 Feb 21	74.94000 -0.60	75.92	74.94	75.76	521,122
12 Feb 21	75.54000 +1.04	75.88	74.00	74.04	683,773
11 Feb 21	74.50000 -3.28	76.52	73.60	76.20	892,890
10 Feb 21	77.78000 -0.08	78.38	77.48	78.10	395,549
09 Feb 21	77.86000 -0.28	78.12	77.38	78.06	280,382
08 Feb 21	78.14000 +0.74	78.62	77.30	77.80	330,277
05 Feb 21	77.40000 -0.46	78.20	77.14	77.94	368,307
04 Feb 21	77.86000 +0.06	78.06	77.30	77.64	433,899
03 Feb 21	77.80000 +0.24	78.82	77.74	78.22	312,504
02 Feb 21	77.56000 +0.92	77.62	76.60	76.78	678,433
01 Feb 21	76.64000 +0.74	77.06	76.24	76.48	521,213
29 Jan 21	75.90000 -1.86	76.90	75.80	76.70	706,069
28 Jan 21	77.76000 -0.32	78.28	75.74	77.16	667,795
27 Jan 21	78.08000 -1.52	79.62	77.62	79.50	603,564
26 Jan 21	79.60000 +0.90	80.24	78.20	78.44	518,693
25 Jan 21	78.70000 -1.14	80.34	78.44	80.20	407,444
22 Jan 21	79.84000 -0.44	80.90	79.24	80.80	541,310
21 Jan 21	80.28000 +0.46	80.60	79.70	80.00	507,903
20 Jan 21	79.82000 +0.16	80.20	79.50	79.72	357,012
19 Jan 21	79.66000 -0.14	80.40	79.06	80.16	410,149
18 Jan 21	79.80000 -0.20	80.12	79.36	79.70	344,060
15 Jan 21	80.00000 -0.06	80.00	79.32	79.74	612,754
14 Jan 21	80.06000 -0.68	81.08	79.90	80.90	522,534
13 Jan 21	80.74000 +1.00	81.10	79.70	80.00	454,436
12 Jan 21	79.74000 -0.58	80.68	79.46	80.58	490,821
11 Jan 21	80.32000 -0.62	81.22	79.96	80.72	529,716
08 Jan 21	80.94000 +1.34	81.48	79.90	80.00	729,733
07 Jan 21	79.60000 +2.28	79.66	77.86	78.24	733,820
06 Jan 21	77.32000 +1.82	77.94	75.40	75.84	769,376
05 Jan 21	75.50000 -0.06	75.66	74.90	75.10	580,880
04 Jan 21	75.56000 +2.56	75.84	73.76	73.86	569,960
31 Dec 20	73.00000 -0.74	73.50	72.84	73.40	180,541
30 Dec 20	73.74000 +0.08	74.00	73.50	73.52	197,966
29 Dec 20	73.66000 -0.68	74.50	73.66	74.38	269,580
28 Dec 20	74.34000 +2.04	74.38	72.94	73.02	339,982
24 Dec 20	72.30000 -0.78	73.42	72.30	73.42	65,462
23 Dec 20	73.08000 +0.20	73.70	72.98	73.10	340,019
22 Dec 20	72.88000 +1.26	73.02	71.84	71.98	376,042
21 Dec 20	71.62000 -1.12	71.74	70.66	71.40	606,704
18 Dec 20	72.74000 +0.72	72.76	71.76	71.80	1,104,693
17 Dec 20	72.02000 +0.86	72.30	71.30	71.46	664,049
16 Dec 20	71.16000 -0.02	71.96	70.88	71.72	406,204
15 Dec 20	71.18000 +0.30	71.42	70.64	70.96	382,711
14 Dec 20	70.88000 -0.24	71.46	70.68	71.46	409,206
11 Dec 20	71.12000 +0.02	71.64	69.44	70.96	616,010
10 Dec 20	71.10000 +0.64	71.22	70.38	70.72	625,820
09 Dec 20	70.46000 +0.26	71.06	70.24	70.60	512,010
08 Dec 20	70.20000 +0.40	70.34	69.56	69.90	419,848
07 Dec 20	69.80000 +0.12	70.00	69.42	69.74	417,541
04 Dec 20	69.68000 +0.66	69.68	68.78	69.08	549,700
03 Dec 20	69.02000 -0.86	70.20	68.80	70.16	455,097
02 Dec 20	69.88000 -0.86	70.80	69.68	70.50	446,098
01 Dec 20	70.74000 -0.24	71.40	70.30	70.72	505,126
30 Nov 20	70.98000 -0.44	72.70	70.98	71.28	970,493
27 Nov 20	71.42000 +0.56	71.68	71.00	71.22	489,460
26 Nov 20	70.86000 +0.04	71.20	70.68	71.12	236,659
25 Nov 20	70.82000 +0.02	71.42	70.62	71.10	476,954
24 Nov 20	70.80000 -0.86	72.50	70.80	72.10	562,987
23 Nov 20	71.66000 -0.34	72.64	71.66	72.50	379,094
20 Nov 20	72.00000 +0.20	72.62	71.50	71.50	471,793
19 Nov 20	71.80000 -1.06	72.30	71.32	72.00	507,120
18 Nov 20	72.86000 +0.80	73.34	71.86	72.26	753,773
17 Nov 20	72.06000 +0.06	72.52	71.76	72.10	488,321
16 Nov 20	72.00000 +0.30	72.50	71.04	71.66	594,025
13 Nov 20	71.70000 -0.08	71.96	70.96	71.40	403,083
12 Nov 20	71.78000 -0.62	72.72	71.52	71.80	536,625
11 Nov 20	72.40000 +0.44	72.58	71.70	72.02	543,165
10 Nov 20	71.96000 -0.04	72.48	71.56	72.12	852,193
09 Nov 20	72.00000 +2.60	73.78	70.60	70.90	1,050,147
06 Nov 20	69.40000 +2.22	69.82	67.64	68.80	726,925
05 Nov 20	67.18000 +1.08	69.78	66.98	67.50	1,030,551
04 Nov 20	66.10000 +0.82	66.22	64.00	64.52	838,721
03 Nov 20	65.28000 +0.64	65.98	65.16	65.28	658,953
02 Nov 20	64.64000 +1.16	64.90	63.22	63.80	648,161
30 Oct 20	63.48000 +0.08	63.72	62.60	62.62	630,921
29 Oct 20	63.40000 -0.28	64.22	62.86	63.84	524,317
28 Oct 20	63.68000 -1.84	64.90	63.00	64.90	725,081
27 Oct 20	65.52000 -1.12	66.74	65.12	66.68	590,884
26 Oct 20	66.64000 -1.96	68.40	66.64	67.62	412,436
23 Oct 20	68.60000 +0.08	69.26	68.22	68.32	393,452
22 Oct 20	68.52000 +0.74	68.58	67.06	67.60	526,935
21 Oct 20	67.78000 -2.18	70.84	67.74	70.58	496,110
20 Oct 20	69.96000 +0.66	70.86	69.76	70.10	460,785
19 Oct 20	69.30000 -0.34	70.34	68.08	69.84	219,397
16 Oct 20	69.64000 +1.26	70.04	68.90	68.92	479,288
15 Oct 20	68.38000 -2.92	70.82	68.38	70.50	652,084
14 Oct 20	71.30000 +0.24	71.66	70.84	71.16	258,225
13 Oct 20	71.06000 +1.00	71.06	69.96	70.00	396,362
12 Oct 20	70.06000 +0.24	70.48	68.94	69.78	707,247
09 Oct 20	69.82000 -0.16	70.50	69.54	70.46	396,076
08 Oct 20	69.98000 -0.58	71.14	69.94	70.80	356,477
07 Oct 20	70.56000 -0.20	71.36	70.18	70.80	448,265
06 Oct 20	70.76000 -0.04	71.50	70.54	71.14	372,468
05 Oct 20	70.80000 +0.92	71.02	70.22	70.24	421,517
02 Oct 20	69.88000 +0.92	69.94	68.06	68.40	735,498
01 Oct 20	68.96000 +0.78	69.76	68.50	68.86	628,038
30 Sep 20	68.18000 +0.18	68.66	67.38	67.68	720,019
29 Sep 20	68.00000 +1.14	68.08	66.60	66.78	405,591
28 Sep 20	66.86000 +2.22	67.12	65.26	65.38	482,139
25 Sep 20	64.64000 -0.08	65.04	63.36	64.60	478,811
24 Sep 20	64.72000 -1.04	65.48	64.34	65.08	575,625
23 Sep 20	65.76000 -0.04	66.68	65.70	66.40	584,474
22 Sep 20	65.80000 -0.52	66.88	65.72	66.50	581,101
21 Sep 20	66.32000 -3.72	69.72	66.28	69.66	545,644
18 Sep 20	70.04000 -0.22	70.62	69.86	70.20	847,708
17 Sep 20	70.26000 +0.30	70.68	68.92	69.26	402,136
16 Sep 20	69.96000 +0.02	71.06	69.84	70.06	410,707
15 Sep 20	69.94000 -0.18	70.64	69.76	70.12	375,389
14 Sep 20	70.12000 -0.08	71.04	70.12	70.70	166,710
11 Sep 20	70.20000 -0.50	70.52	69.52	70.50	354,301
10 Sep 20	70.70000 -0.52	71.76	70.32	71.42	283,363
09 Sep 20	71.22000 +1.56	71.34	69.40	69.56	268,933
08 Sep 20	69.66000 -1.26	70.94	68.90	70.76	360,897
07 Sep 20	70.92000 +1.60	70.92	69.16	69.16	264,755
04 Sep 20	69.32000 -0.48	70.86	68.98	69.30	389,351
03 Sep 20	69.80000 -1.04	72.06	69.70	71.40	468,382
02 Sep 20	70.84000 +0.52	71.66	70.54	70.72	495,589
01 Sep 20	70.32000 +0.42	70.72	69.78	69.98	319,768
31 Aug 20	69.90000 -0.38	71.08	69.90	70.48	342,423
28 Aug 20	70.28000 -0.64	71.02	70.20	70.82	227,869
27 Aug 20	70.92000 -1.00	72.48	70.92	72.18	261,872
26 Aug 20	71.92000 +0.88	72.04	70.62	70.80	311,023
25 Aug 20	71.04000 +0.16	71.98	70.88	70.94	360,936
24 Aug 20	70.88000 +1.00	71.42	70.38	70.58	293,588
21 Aug 20	69.88000 +0.44	70.24	68.90	69.74	307,103
20 Aug 20	69.44000 -0.70	69.94	69.20	69.40	321,464
19 Aug 20	70.14000 +0.42	70.38	69.28	69.66	287,861
18 Aug 20	69.72000 -0.36	70.80	69.44	69.80	356,779
17 Aug 20	70.08000 +0.18	70.16	69.54	69.66	215,595
14 Aug 20	69.90000 -1.28	71.00	69.72	71.00	301,406
13 Aug 20	71.18000 -0.04	71.72	70.84	70.86	243,510
12 Aug 20	71.22000 +0.28	71.56	70.38	70.90	425,670
11 Aug 20	70.94000 +1.44	71.32	69.76	69.90	572,340
10 Aug 20	69.50000 -0.20	69.98	69.08	69.98	358,705
07 Aug 20	69.70000 +0.74	70.20	68.94	69.10	353,110
06 Aug 20	68.96000 +0.56	69.46	68.04	68.40	514,282
05 Aug 20	68.40000 +1.68	68.40	67.34	67.70	622,093
04 Aug 20	66.72000 +0.10	67.10	65.44	67.06	537,348
03 Aug 20	66.62000 +1.14	66.72	64.48	65.54	683,831
31 Jul 20	65.48000 -3.88	69.04	65.44	69.00	940,689
30 Jul 20	69.36000 -1.60	71.10	69.24	71.10	551,106
29 Jul 20	70.96000 +0.82	71.34	70.04	70.04	436,409
28 Jul 20	70.14000 -0.34	70.82	69.44	70.60	332,573
27 Jul 20	70.48000 +0.10	71.00	69.74	70.40	285,576
24 Jul 20	70.38000 -0.88	70.76	69.96	70.70	345,846
23 Jul 20	71.26000 +0.22	71.70	70.80	71.20	274,928
22 Jul 20	71.04000 +0.56	71.30	70.20	70.20	461,838
21 Jul 20	70.48000 -0.18	71.46	70.36	71.10	393,431
20 Jul 20	70.66000 +0.64	70.96	69.68	70.04	357,666
17 Jul 20	70.02000 -0.70	71.10	69.84	70.86	524,128
16 Jul 20	70.72000 +1.26	70.92	69.00	69.30	562,412
15 Jul 20	69.46000 +0.74	70.04	68.90	68.90	588,009
14 Jul 20	68.72000 -1.20	69.50	67.92	69.34	469,386
13 Jul 20	69.92000 +1.38	69.92	68.62	68.90	381,822
10 Jul 20	68.54000 +0.18	68.98	68.06	68.26	438,003
09 Jul 20	68.36000 -0.88	69.86	68.36	69.86	512,745
08 Jul 20	69.24000 -1.36	70.56	68.88	70.30	628,322
07 Jul 20	70.60000 +0.12	70.70	69.92	70.40	437,438
06 Jul 20	70.48000 +1.10	70.80	69.84	70.30	466,541
03 Jul 20	69.38000 +0.48	70.06	68.86	68.94	318,634
02 Jul 20	68.90000 +1.14	69.36	67.74	68.32	463,180
01 Jul 20	67.76000 +0.14	68.32	67.04	67.76	430,907
30 Jun 20	67.62000 -0.04	68.42	67.24	67.70	582,006
29 Jun 20	67.66000 +0.48	68.06	66.58	67.08	657,892
26 Jun 20	67.18000 +0.90	68.64	66.58	66.70	751,820
25 Jun 20	66.28000 +0.80	66.56	64.74	65.20	641,166
24 Jun 20	65.48000 -0.84	66.60	65.32	65.94	797,382
23 Jun 20	66.32000 +1.22	66.36	65.34	65.60	446,033
22 Jun 20	65.10000 +0.06	65.58	64.26	64.60	619,648
19 Jun 20	65.04000 +0.78	65.28	64.32	64.60	1,052,592
18 Jun 20	64.26000 -0.34	65.12	63.84	64.06	464,335
17 Jun 20	64.60000 +0.62	65.12	63.98	63.98	617,639
16 Jun 20	63.98000 +1.38	64.56	63.38	63.78	605,953
15 Jun 20	62.60000 +0.10	62.92	60.40	61.04	582,658
12 Jun 20	62.50000 -0.70	64.10	62.14	62.92	616,144
11 Jun 20	63.20000 -1.06	63.52	62.14	63.10	1,026,889
10 Jun 20	64.26000 -0.30	65.78	64.26	64.88	604,287
09 Jun 20	64.56000 -0.58	65.56	63.70	65.30	644,003
08 Jun 20	65.14000 -1.50	66.48	65.10	66.32	597,625
05 Jun 20	66.64000 +3.22	67.20	64.48	65.20	1,192,910
04 Jun 20	63.42000 +0.12	64.26	62.66	62.78	501,109
03 Jun 20	63.30000 +2.00	63.30	61.24	61.90	642,411
02 Jun 20	61.30000 +0.34	61.70	60.68	61.12	628,508
01 Jun 20	60.96000 -0.34	61.56	59.88	60.60	422,262
29 May 20	61.30000 +0.50	62.16	60.32	60.40	795,983
28 May 20	60.80000 +0.54	61.22	60.48	60.96	525,422
27 May 20	60.26000 -0.12	61.30	59.46	60.68	659,885
26 May 20	60.38000 +0.42	61.20	60.30	60.64	512,973
25 May 20	59.96000 +0.92	59.96	59.26	59.68	338,092
22 May 20	59.04000 +1.74	59.20	56.38	56.60	511,256
21 May 20	57.30000 -1.52	58.20	57.24	58.20	468,352
20 May 20	58.82000 +1.52	58.86	56.66	57.24	622,009
19 May 20	57.30000 -3.36	60.40	56.96	59.96	836,239
18 May 20	60.66000 +2.88	60.66	58.10	58.40	320,684
15 May 20	57.78000 +0.68	58.30	57.06	57.50	373,553
14 May 20	57.10000 -1.20	58.44	56.30	57.80	457,934
13 May 20	58.30000 -1.40	59.50	57.92	59.30	391,939
12 May 20	59.70000 +0.86	60.04	58.58	59.00	437,016
11 May 20	58.84000 -1.06	60.34	58.78	60.30	298,377
08 May 20	59.90000 +2.24	59.98	57.64	57.70	306,630
07 May 20	57.66000 -0.02	57.88	56.10	57.40	515,157
06 May 20	57.68000 -1.30	59.34	57.68	58.64	382,899
05 May 20	58.98000 +0.88	59.70	58.26	59.08	392,718
04 May 20	58.10000 -3.42	60.52	58.08	60.24	508,708
30 Apr 20	61.52000 -2.42	64.52	61.52	64.32	543,283
29 Apr 20	63.94000 +2.18	63.94	61.32	62.00	335,626
28 Apr 20	61.76000 +2.24	62.00	59.62	59.74	433,081
27 Apr 20	59.52000 +1.12	59.68	58.94	59.36	298,331
24 Apr 20	58.40000 -1.78	59.60	58.38	59.54	349,200
23 Apr 20	60.18000 +1.98	60.44	58.00	58.50	510,406
22 Apr 20	58.20000 +2.22	58.66	56.48	57.08	501,443
21 Apr 20	55.98000 -3.00	58.54	55.14	58.40	711,078
20 Apr 20	58.98000 -0.38	59.98	58.72	59.68	453,945
17 Apr 20	59.36000 +2.00	60.88	58.36	58.42	811,162
16 Apr 20	57.36000 +0.66	58.30	56.90	58.28	617,079
15 Apr 20	56.70000 -3.50	60.36	56.70	59.90	641,549
14 Apr 20	60.20000 +1.04	61.10	59.22	59.80	439,102
09 Apr 20	59.16000 +0.02	60.66	58.22	59.80	543,471
08 Apr 20	59.14000 -0.02	60.40	58.50	58.60	562,747
07 Apr 20	59.16000 -0.82	62.70	58.46	61.02	637,287
06 Apr 20	59.98000 +3.08	59.98	57.16	57.70	452,916
03 Apr 20	56.90000 +0.02	57.54	56.30	56.74	350,188
02 Apr 20	56.88000 +0.12	57.10	55.40	57.00	439,212
01 Apr 20	56.76000 -1.72	59.64	56.16	57.10	864,613
31 Mar 20	58.48000 +0.90	59.88	57.60	58.00	1,071,985
30 Mar 20	57.58000 +0.46	58.34	56.26	57.76	614,885
27 Mar 20	57.12000 -3.92	60.60	56.44	59.80	716,732
26 Mar 20	61.04000 +3.38	61.04	56.90	57.00	786,612
25 Mar 20	57.66000 -0.86	61.28	54.90	60.12	760,490
24 Mar 20	58.52000 +8.36	58.52	52.34	52.40	824,859
23 Mar 20	50.16000 -1.06	52.44	47.87	49.80	858,740
20 Mar 20	51.22000 -0.12	56.94	50.96	53.50	1,165,681
19 Mar 20	51.34000 -0.44	56.00	50.62	52.72	814,108
18 Mar 20	51.78000 -1.80	56.70	50.50	55.98	1,038,146
17 Mar 20	53.58000 +2.76	55.00	50.34	52.40	1,378,809
16 Mar 20	50.82000 -0.52	52.64	45.91	48.87	1,802,579
13 Mar 20	51.34000 -0.82	55.16	50.22	53.50	1,677,000
12 Mar 20	52.16000 -8.86	57.82	51.56	57.46	2,870,939
11 Mar 20	61.02000 -1.24	63.38	61.00	62.80	1,338,478
10 Mar 20	62.26000 -0.50	64.86	62.26	63.50	1,829,569
09 Mar 20	62.76000 -2.60	63.62	59.72	60.70	1,825,515
06 Mar 20	65.36000 -1.84	66.48	64.36	66.38	1,034,952
05 Mar 20	67.20000 -1.82	69.72	66.92	69.60	989,712
04 Mar 20	69.02000 -0.26	69.60	68.34	69.32	896,514
03 Mar 20	69.28000 +0.62	70.72	68.48	68.56	870,202
02 Mar 20	68.66000 -0.36	70.64	67.26	69.90	1,155,382
28 Feb 20	69.02000 -2.78	70.40	68.08	70.38	1,486,412
27 Feb 20	71.80000 -2.72	73.82	70.84	73.22	1,100,652
26 Feb 20	74.52000 +0.12	74.52	71.92	73.96	1,175,627
25 Feb 20	74.40000 -1.00	75.84	74.20	75.32	891,250
24 Feb 20	75.40000 -1.86	76.20	74.76	76.16	1,147,457
21 Feb 20	77.26000 +0.02	77.80	76.42	77.16	642,279
20 Feb 20	77.24000 +0.24	77.94	76.80	76.84	632,149
19 Feb 20	77.00000 +0.70	77.50	76.36	76.60	561,213
18 Feb 20	76.30000 -1.14	77.40	76.30	76.82	636,623
17 Feb 20	77.44000 +1.34	77.44	76.30	76.60	461,863
14 Feb 20	76.10000 -0.50	76.74	75.64	76.60	597,709
13 Feb 20	76.60000 +3.30	77.02	72.90	73.12	944,753
12 Feb 20	73.30000 -0.40	74.04	72.74	73.64	909,649
11 Feb 20	73.70000 +0.28	74.16	73.60	73.80	700,812
10 Feb 20	73.42000 +0.18	73.64	72.92	73.18	359,573
07 Feb 20	73.24000 +0.08	73.68	72.80	72.90	376,259
06 Feb 20	73.16000 -0.80	74.52	72.90	74.20	625,040
05 Feb 20	73.96000 -0.02	74.50	73.24	73.72	664,172
04 Feb 20	73.98000 +0.74	74.08	73.22	73.30	412,039
03 Feb 20	73.24000 +0.84	73.34	72.42	72.60	481,167
31 Jan 20	72.40000 -1.18	74.24	72.26	73.84	700,624
30 Jan 20	73.58000 -0.82	74.16	73.26	73.86	632,080
29 Jan 20	74.40000 +1.78	74.64	72.44	72.66	729,156
28 Jan 20	72.62000 +0.34	72.86	71.88	72.50	566,770
27 Jan 20	72.28000 -1.12	73.10	72.02	72.54	714,630
24 Jan 20	73.40000 +1.46	73.62	72.32	72.40	612,368
23 Jan 20	71.94000 +0.06	72.48	71.38	71.50	742,702
22 Jan 20	71.88000 -0.30	72.90	71.66	72.40	682,588
21 Jan 20	72.18000 -1.08	73.00	71.80	72.94	594,269
20 Jan 20	73.26000 -0.54	73.54	72.66	72.84	468,454
17 Jan 20	73.80000 +1.42	74.14	72.66	72.66	709,219
16 Jan 20	72.38000 -0.18	72.66	72.06	72.50	506,003
15 Jan 20	72.56000 -0.26	73.02	72.48	72.54	473,376
14 Jan 20	72.82000 +0.78	72.86	71.44	71.94	642,556
13 Jan 20	72.04000 -0.38	72.94	71.94	72.36	547,033
10 Jan 20	72.42000 -0.40	73.58	72.30	73.00	522,621
09 Jan 20	72.82000 -0.02	73.78	72.66	73.30	495,351
08 Jan 20	72.84000 -0.12	72.84	71.44	72.22	596,918
07 Jan 20	72.96000 -0.38	73.76	72.62	73.14	433,037
06 Jan 20	73.34000 -0.06	73.34	72.24	72.84	359,518
03 Jan 20	73.40000 -0.14	73.72	73.06	73.24	349,528
02 Jan 20	73.54000 +0.90	73.90	72.72	72.84	425,445
31 Dec 19	72.64000 -0.40	73.20	72.64	73.18	127,362
30 Dec 19	73.04000 -1.08	74.06	73.04	74.00	282,450
27 Dec 19	74.12000 +0.36	74.22	73.50	74.06	295,282
25 Dec 19	73.76000 +0.00	73.76	73.76	73.76	0
24 Dec 19	73.76000 -0.12	74.28	73.76	73.98	84,270
23 Dec 19	73.88000 +0.12	73.96	73.50	73.78	203,443
20 Dec 19	73.76000 +0.06	74.18	73.58	73.76	713,537
19 Dec 19	73.70000 +0.40	73.70	73.04	73.46	431,897
18 Dec 19	73.30000 -0.60	74.28	73.30	73.80	509,417
17 Dec 19	73.90000 +0.28	73.96	73.38	73.70	559,056
16 Dec 19	73.62000 +1.14	73.76	72.50	72.70	438,390
13 Dec 19	72.48000 -0.66	74.02	71.94	73.68	746,758
12 Dec 19	73.14000 +0.40	73.76	72.64	72.90	707,035
11 Dec 19	72.74000 -0.08	73.00	72.06	72.66	547,792
10 Dec 19	72.82000 -0.56	73.12	72.18	73.12	555,764
09 Dec 19	73.38000 +0.50	73.40	72.76	72.90	414,900
06 Dec 19	72.88000 +0.44	72.96	72.04	72.74	423,204
05 Dec 19	72.44000 +0.30	72.84	72.02	72.02	391,465
04 Dec 19	72.14000 +1.06	72.36	71.16	71.18	763,240
03 Dec 19	71.08000 -0.24	72.36	70.58	71.66	731,942
02 Dec 19	71.32000 -0.36	72.70	71.04	71.68	819,044
29 Nov 19	71.68000 -0.48	72.14	71.48	72.00	491,124
28 Nov 19	72.16000 +0.02	72.16	71.70	71.90	249,464
27 Nov 19	72.14000 -0.06	72.56	72.06	72.40	423,825
26 Nov 19	72.20000 +0.32	72.60	71.50	71.88	749,659
25 Nov 19	71.88000 +0.38	72.18	71.44	71.70	398,796
22 Nov 19	71.50000 +0.60	71.66	70.64	71.04	482,589
21 Nov 19	70.90000 -0.90	71.56	70.74	71.40	756,689
20 Nov 19	71.80000 -0.04	72.10	71.46	71.74	444,198
19 Nov 19	71.84000 -0.24	72.64	71.70	72.26	466,794
18 Nov 19	72.08000 +0.26	72.08	71.34	71.96	418,806
15 Nov 19	71.82000 +0.64	71.96	71.04	71.62	334,042
14 Nov 19	71.18000 -0.94	72.10	71.14	71.90	377,204
13 Nov 19	72.12000 +0.54	72.20	71.12	71.56	417,736
12 Nov 19	71.58000 +0.74	71.86	70.96	71.12	421,602
11 Nov 19	70.84000 +0.12	71.06	70.48	70.50	396,579
08 Nov 19	70.72000 +0.80	70.84	69.54	69.58	441,801
07 Nov 19	69.92000 -0.98	71.30	68.40	71.20	917,991
06 Nov 19	70.90000 -0.72	71.76	70.90	71.48	519,717
05 Nov 19	71.62000 +0.68	71.74	70.90	71.26	428,810
04 Nov 19	70.94000 -0.06	71.82	70.72	71.16	562,235
01 Nov 19	71.00000 +1.02	71.12	69.98	70.14	322,788
31 Oct 19	69.98000 -0.06	70.56	69.36	70.46	547,962
30 Oct 19	70.04000 -0.10	70.38	69.32	69.98	393,616
29 Oct 19	70.14000 +0.10	70.14	69.76	70.04	373,969
28 Oct 19	70.04000 +0.22	70.16	69.50	69.72	368,855
25 Oct 19	69.82000 +0.22	69.82	68.82	69.40	546,355
24 Oct 19	69.60000 +0.30	69.70	68.98	69.40	426,011
23 Oct 19	69.30000 -0.20	69.38	68.58	69.20	543,974
22 Oct 19	69.50000 +0.66	69.52	68.70	68.80	490,484
21 Oct 19	68.84000 -0.22	68.98	68.06	68.70	751,586
18 Oct 19	69.06000 -0.30	69.92	68.96	69.36	663,345
17 Oct 19	69.36000 +0.32	70.28	68.90	69.32	552,856
16 Oct 19	69.04000 -0.04	69.30	68.52	69.30	408,647
15 Oct 19	69.08000 +1.70	69.64	67.70	67.70	674,836
14 Oct 19	67.38000 -0.28	67.52	66.76	67.50	380,686
11 Oct 19	67.66000 +2.00	67.66	65.80	66.00	651,593
10 Oct 19	65.66000 +0.14	65.92	64.88	65.30	452,906
09 Oct 19	65.52000 +0.40	65.96	65.06	65.30	421,796
08 Oct 19	65.12000 -1.86	66.90	64.80	66.90	638,321
07 Oct 19	66.98000 +1.12	67.30	65.40	66.02	778,394
04 Oct 19	65.86000 +1.48	66.00	64.20	64.50	775,542
03 Oct 19	64.38000 +0.46	64.58	63.44	63.90	572,219
02 Oct 19	63.92000 -1.34	65.22	63.72	65.00	745,725
01 Oct 19	65.26000 -0.22	66.64	65.00	65.64	713,060
30 Sep 19	65.48000 +0.60	65.70	64.88	64.88	381,132
27 Sep 19	64.88000 +0.58	65.06	64.00	64.00	462,904
26 Sep 19	64.30000 +0.38	64.62	63.90	64.00	546,218
25 Sep 19	63.92000 -0.88	64.46	63.36	64.40	402,179
24 Sep 19	64.80000 -0.30	65.42	64.60	65.08	315,092
23 Sep 19	65.10000 -0.56	65.58	64.76	65.50	373,260
20 Sep 19	65.66000 -0.50	66.18	65.48	66.10	836,040
19 Sep 19	66.16000 +0.56	66.16	65.48	65.70	379,525
18 Sep 19	65.60000 -0.22	65.78	65.32	65.78	386,052
17 Sep 19	65.82000 -0.18	66.20	65.28	66.20	406,477
16 Sep 19	66.00000 -0.78	66.62	65.96	66.40	352,092
13 Sep 19	66.78000 +0.38	66.96	66.32	66.46	350,012
12 Sep 19	66.40000 +1.04	66.90	65.58	65.60	669,122
11 Sep 19	65.36000 -0.30	66.16	65.26	65.90	537,536
10 Sep 19	65.66000 -0.34	65.86	64.84	65.70	536,060
09 Sep 19	66.00000 +0.46	66.00	65.46	65.52	352,377
06 Sep 19	65.54000 +0.02	65.86	65.30	65.54	400,387
05 Sep 19	65.52000 +1.18	65.68	64.60	64.76	542,210
04 Sep 19	64.34000 +0.20	64.94	64.34	64.40	447,429
03 Sep 19	64.14000 -0.20	64.56	63.98	64.10	416,083
02 Sep 19	64.34000 +0.12	64.42	64.00	64.18	285,593
30 Aug 19	64.22000 +0.70	64.38	63.60	63.60	405,614
29 Aug 19	63.52000 +1.26	63.54	62.36	62.40	506,944
28 Aug 19	62.26000 -0.34	62.54	61.78	62.50	388,548
27 Aug 19	62.60000 +0.08	62.68	62.00	62.40	435,280
26 Aug 19	62.52000 +0.54	62.76	61.58	61.90	344,964
23 Aug 19	61.98000 -0.68	63.32	61.98	62.60	369,410
22 Aug 19	62.66000 -0.16	63.10	62.56	62.70	415,162
21 Aug 19	62.82000 +0.92	62.96	62.08	62.10	245,395
20 Aug 19	61.90000 -0.32	62.56	61.86	62.10	396,972
19 Aug 19	62.22000 +0.86	62.36	61.52	61.54	428,892
16 Aug 19	61.36000 +0.72	61.48	60.54	60.64	395,013
15 Aug 19	60.64000 -0.24	61.50	60.06	61.36	523,800
14 Aug 19	60.88000 -1.48	62.50	60.76	62.38	386,459
13 Aug 19	62.36000 +0.10	62.84	61.44	62.20	520,931
12 Aug 19	62.26000 -0.12	63.12	62.06	62.50	346,437
09 Aug 19	62.38000 -0.32	62.86	62.14	62.64	368,007
08 Aug 19	62.70000 +0.86	62.70	61.90	62.50	425,136
07 Aug 19	61.84000 +0.34	62.48	61.36	61.70	418,775
06 Aug 19	61.50000 -0.44	62.16	61.42	61.70	522,578
05 Aug 19	61.94000 -1.56	63.26	61.76	63.20	540,814
02 Aug 19	63.50000 -2.00	64.74	63.40	64.72	754,905
01 Aug 19	65.50000 +1.64	65.62	63.60	63.60	599,394
31 Jul 19	63.86000 +0.60	64.28	63.18	63.26	668,076
30 Jul 19	63.26000 -1.66	65.20	63.00	65.20	897,261
29 Jul 19	64.92000 -0.20	65.12	64.66	64.80	442,236
26 Jul 19	65.12000 +0.72	65.24	64.42	64.64	424,990
25 Jul 19	64.40000 -0.44	66.02	64.34	65.22	699,738
24 Jul 19	64.84000 +0.06	65.08	64.48	64.84	413,464
23 Jul 19	64.78000 +0.76	64.90	64.02	64.18	477,727
22 Jul 19	64.02000 +0.08	64.24	63.70	63.70	274,381
19 Jul 19	63.94000 +0.38	64.12	63.50	63.78	285,816
18 Jul 19	63.56000 -0.46	63.90	63.10	63.56	437,932
17 Jul 19	64.02000 +0.34	64.30	63.66	63.66	670,325
16 Jul 19	63.68000 +0.40	63.82	63.16	63.22	443,866
15 Jul 19	63.28000 +0.32	63.66	62.70	63.20	391,563
12 Jul 19	62.96000 +0.56	63.20	62.32	62.32	304,968
11 Jul 19	62.40000 -0.18	63.02	62.20	62.70	434,410
10 Jul 19	62.58000 -0.34	63.12	62.10	62.10	494,967
09 Jul 19	62.92000 -1.02	63.78	62.82	63.74	570,761
08 Jul 19	63.94000 -0.04	64.20	63.78	63.90	362,088
05 Jul 19	63.98000 -1.24	65.18	63.70	65.08	489,581
04 Jul 19	65.22000 -0.58	65.90	65.22	65.70	453,228
03 Jul 19	65.80000 +0.70	65.80	64.86	64.90	377,805
02 Jul 19	65.10000 +0.12	65.12	64.58	65.04	286,243
01 Jul 19	64.98000 +0.68	65.30	64.74	64.94	347,519
28 Jun 19	64.30000 +0.72	64.52	63.46	63.46	567,675
27 Jun 19	63.58000 +0.28	63.64	63.08	63.50	364,327
26 Jun 19	63.30000 -0.52	63.70	63.08	63.52	441,177
25 Jun 19	63.82000 -0.38	64.16	63.52	63.82	614,480
24 Jun 19	64.20000 -0.22	64.46	63.96	64.32	391,567
21 Jun 19	64.42000 +0.62	64.46	63.62	63.80	1,286,457
20 Jun 19	63.80000 +0.40	64.22	63.58	63.58	557,589
19 Jun 19	63.40000 -0.54	64.06	63.06	63.92	577,201
18 Jun 19	63.94000 +1.10	64.06	62.48	62.50	493,133
17 Jun 19	62.84000 +0.30	62.92	62.16	62.32	360,929
14 Jun 19	62.54000 -0.40	62.96	61.74	62.96	417,468
13 Jun 19	62.94000 +0.02	63.32	62.62	62.70	443,883
12 Jun 19	62.92000 -0.04	63.32	62.76	62.88	483,912
11 Jun 19	62.96000 +0.80	63.46	62.60	63.00	552,225
10 Jun 19	62.16000 +0.22	62.20	61.70	62.00	330,761
07 Jun 19	61.94000 +1.56	62.30	60.24	60.42	702,669
06 Jun 19	60.38000 -0.12	60.92	60.06	60.30	464,333
05 Jun 19	60.50000 +0.54	60.52	59.92	60.20	477,427
04 Jun 19	59.96000 +0.50	60.06	58.78	59.20	561,153
03 Jun 19	59.46000 -0.68	59.46	58.36	58.84	625,833
31 May 19	60.14000 -0.84	60.84	59.86	60.44	926,360
30 May 19	60.98000 +0.34	61.06	60.60	61.06	492,591
29 May 19	60.64000 -1.32	61.64	60.42	61.56	646,553
28 May 19	61.96000 +0.38	62.16	61.36	61.60	588,178
27 May 19	61.58000 +0.14	61.88	61.28	61.70	249,084
24 May 19	61.44000 +0.26	61.84	61.32	61.32	416,426
23 May 19	61.18000 -0.92	61.82	61.10	61.68	571,696
22 May 19	62.10000 +0.58	62.16	61.40	61.72	670,631
21 May 19	61.52000 +0.70	61.82	61.14	61.20	485,637
20 May 19	60.82000 -0.80	61.52	60.66	61.34	699,570
17 May 19	61.62000 -0.08	61.66	61.14	61.52	518,964
16 May 19	61.70000 +0.80	61.70	60.60	60.68	373,148
15 May 19	60.90000 +0.30	61.04	60.26	60.68	454,590
14 May 19	60.60000 +1.12	60.76	59.52	59.70	576,352
13 May 19	59.48000 -0.62	60.26	59.26	60.26	487,091
10 May 19	60.10000 +0.10	60.86	60.10	60.36	373,330
09 May 19	60.00000 -1.02	60.60	60.00	60.58	589,199
08 May 19	61.02000 -0.38	61.96	60.94	61.34	750,541
07 May 19	61.40000 +0.04	61.96	61.16	61.22	722,249
06 May 19	61.36000 -1.02	61.90	60.96	61.90	689,809
03 May 19	62.38000 +0.22	62.80	62.00	62.14	786,428
02 May 19	62.16000 -3.36	63.50	62.16	63.00	1,684,313
30 Apr 19	65.52000 +0.20	65.82	65.16	65.26	777,364
29 Apr 19	65.32000 +0.74	65.48	64.46	64.58	660,282
26 Apr 19	64.58000 +0.48	64.58	63.84	64.28	391,464
25 Apr 19	64.10000 -0.26	64.70	63.86	64.20	457,121
24 Apr 19	64.36000 -0.38	64.86	64.24	64.40	563,160
23 Apr 19	64.74000 +0.28	64.74	63.84	64.34	519,374
18 Apr 19	64.46000 +0.96	64.62	63.30	63.42	709,962
17 Apr 19	63.50000 +0.74	63.50	62.64	62.90	445,418
16 Apr 19	62.76000 +0.52	62.94	62.12	62.26	411,891
15 Apr 19	62.24000 +0.24	62.24	61.66	62.10	388,143
12 Apr 19	62.00000 +0.04	62.12	61.78	62.00	457,216
11 Apr 19	61.96000 +0.52	61.98	61.34	61.60	508,630
10 Apr 19	61.44000 +0.24	61.68	61.12	61.12	446,705
09 Apr 19	61.20000 -0.54	61.78	61.16	61.74	324,066
08 Apr 19	61.74000 +0.20	61.74	61.30	61.40	351,677
05 Apr 19	61.54000 +0.14	61.62	61.22	61.26	474,724
04 Apr 19	61.40000 +0.02	61.56	61.16	61.26	525,091
03 Apr 19	61.38000 +0.90	61.38	60.48	60.70	676,357
02 Apr 19	60.48000 +0.34	60.48	60.02	60.18	367,673
01 Apr 19	60.14000 +0.48	60.32	59.78	60.02	396,855
29 Mar 19	59.66000 +1.00	59.66	58.98	59.22	504,437
28 Mar 19	58.66000 -0.40	59.44	58.50	59.04	328,761
27 Mar 19	59.06000 +0.12	59.30	58.36	59.16	447,250
26 Mar 19	58.94000 +0.12	58.94	57.96	58.76	426,134
25 Mar 19	58.82000 +0.20	59.26	58.04	58.60	479,294
22 Mar 19	58.62000 -1.56	60.36	58.58	60.22	482,634
21 Mar 19	60.18000 +0.30	60.38	59.60	60.24	358,160
20 Mar 19	59.88000 -0.50	60.68	59.88	60.38	383,529
19 Mar 19	60.38000 +0.44	60.54	59.80	59.86	306,634
18 Mar 19	59.94000 -0.34	60.42	59.80	60.36	351,108
15 Mar 19	60.28000 +0.10	60.56	60.00	60.16	1,139,342
14 Mar 19	60.18000 +0.20	60.32	59.68	59.86	474,772
13 Mar 19	59.98000 +1.12	59.98	58.76	59.00	757,979
12 Mar 19	58.86000 +0.28	59.02	58.38	58.92	348,491
11 Mar 19	58.58000 +0.58	58.70	57.88	58.38	412,975
08 Mar 19	58.00000 -0.50	58.26	57.90	57.92	403,675
07 Mar 19	58.50000 -0.08	58.62	57.94	58.30	337,629
06 Mar 19	58.58000 -0.24	58.98	58.40	58.92	422,939
05 Mar 19	58.82000 +0.00	58.98	58.40	58.94	437,754
04 Mar 19	58.82000 +0.62	59.16	58.54	58.56	391,993
01 Mar 19	58.20000 +0.20	58.40	57.96	58.40	425,492
28 Feb 19	58.00000 +0.04	58.10	57.34	58.06	541,051
27 Feb 19	57.96000 -0.88	58.96	57.96	58.96	366,470
26 Feb 19	58.84000 +0.14	59.02	58.32	58.60	444,528
25 Feb 19	58.70000 +0.14	58.96	58.42	58.82	280,718
22 Feb 19	58.56000 +0.42	58.58	58.18	58.36	375,630
21 Feb 19	58.14000 +0.02	58.50	57.92	58.46	461,187
20 Feb 19	58.12000 +0.70	58.26	57.72	57.72	531,014
19 Feb 19	57.42000 -0.30	57.80	57.16	57.48	482,907
18 Feb 19	57.72000 +0.30	58.54	57.44	58.48	656,378
15 Feb 19	57.42000 +1.30	57.60	55.64	56.12	642,282
14 Feb 19	56.12000 +3.74	56.82	54.78	56.00	1,209,657
13 Feb 19	52.38000 -1.10	53.70	52.38	53.30	872,981
12 Feb 19	53.48000 +1.22	53.48	52.66	52.72	678,700
11 Feb 19	52.26000 +0.56	52.64	51.82	51.92	390,135
08 Feb 19	51.70000 -0.94	52.82	51.66	52.82	369,661
07 Feb 19	52.64000 -0.58	53.30	52.64	53.10	504,478
06 Feb 19	53.22000 -0.36	53.66	53.12	53.48	379,368
05 Feb 19	53.58000 +1.50	53.58	52.12	52.32	671,012
04 Feb 19	52.08000 -0.28	52.54	51.82	52.38	468,758
01 Feb 19	52.36000 +0.60	52.50	51.94	52.06	510,919
31 Jan 19	51.76000 -0.46	52.76	51.50	52.30	668,248
30 Jan 19	52.22000 +0.14	52.22	51.62	51.92	398,711
29 Jan 19	52.08000 +0.44	52.32	51.48	51.78	342,353
28 Jan 19	51.64000 -0.62	52.18	51.48	52.18	400,757
25 Jan 19	52.26000 +1.08	52.34	51.20	51.36	517,663
24 Jan 19	51.18000 +0.60	51.38	50.58	50.58	508,826
23 Jan 19	50.58000 -0.52	51.50	50.46	51.50	775,103
22 Jan 19	51.10000 -0.02	51.36	50.86	51.20	398,086
21 Jan 19	51.12000 +0.04	51.40	50.86	50.92	384,675
18 Jan 19	51.08000 +0.78	51.30	50.46	50.72	666,309
17 Jan 19	50.30000 -0.28	50.52	50.10	50.50	457,634
16 Jan 19	50.58000 +0.36	50.58	49.87	49.92	435,606
15 Jan 19	50.22000 -0.04	50.90	50.04	50.36	415,030
14 Jan 19	50.26000 -0.76	50.30	49.56	50.26	482,955
11 Jan 19	51.02000 -0.12	51.32	50.74	51.24	418,428
10 Jan 19	51.14000 -0.04	51.14	50.50	50.88	603,354
09 Jan 19	51.18000 +0.98	51.18	50.28	50.40	678,557
08 Jan 19	50.20000 +0.71	50.66	48.70	48.70	630,223
07 Jan 19	49.49000 +0.14	49.73	49.08	49.73	566,753
04 Jan 19	49.35000 +1.28	49.48	48.26	48.49	432,761
03 Jan 19	48.07000 -0.87	48.72	47.91	48.50	445,956
02 Jan 19	48.94000 -0.36	49.15	48.23	49.15	494,658
31 Dec 18	49.30000 +0.02	49.55	49.17	49.47	162,477
28 Dec 18	49.28000 +1.19	49.28	48.34	48.52	520,716
27 Dec 18	48.09000 -0.34	49.10	47.75	48.92	489,874
24 Dec 18	48.43000 -0.10	48.66	48.16	48.16	149,754
21 Dec 18	48.53000 -0.17	48.70	48.13	48.35	935,665
20 Dec 18	48.70000 -0.24	48.80	48.00	48.35	768,897
19 Dec 18	48.94000 -0.27	49.40	48.69	49.33	564,019
18 Dec 18	49.21000 -0.12	49.61	48.91	49.39	511,181
17 Dec 18	49.33000 -0.36	49.84	49.27	49.57	644,624
14 Dec 18	49.69000 -0.23	50.14	49.50	49.76	834,174
13 Dec 18	49.92000 -1.16	51.40	48.99	51.18	1,475,625
12 Dec 18	51.08000 +0.86	51.18	50.24	50.48	614,244
11 Dec 18	50.22000 +0.47	50.68	49.93	49.93	661,446
10 Dec 18	49.75000 -0.73	50.44	49.51	50.36	693,515
07 Dec 18	50.48000 -0.08	51.22	50.48	50.90	675,218
06 Dec 18	50.56000 -1.44	51.56	50.56	51.48	1,084,975
05 Dec 18	52.00000 -0.20	52.16	51.48	51.74	630,843
04 Dec 18	52.20000 -0.86	53.18	52.16	52.84	844,581
03 Dec 18	53.06000 -1.04	54.84	52.70	54.24	1,098,452
30 Nov 18	54.10000 +0.06	54.36	53.68	54.28	790,392
29 Nov 18	54.04000 +0.06	54.86	53.92	54.58	743,704
28 Nov 18	53.98000 +0.28	54.18	53.42	53.74	531,114
27 Nov 18	53.70000 -0.02	53.98	53.44	53.60	585,748
26 Nov 18	53.72000 +0.44	54.20	53.46	53.58	581,546
23 Nov 18	53.28000 +0.08	53.32	52.74	53.06	428,607
22 Nov 18	53.20000 -0.38	53.52	53.16	53.28	433,835
21 Nov 18	53.58000 +0.44	53.64	53.00	53.64	584,038
20 Nov 18	53.14000 +0.10	53.54	52.70	52.88	989,881
19 Nov 18	53.04000 -0.10	53.72	52.90	53.22	677,802
16 Nov 18	53.14000 +0.26	53.76	53.12	53.12	1,013,398
15 Nov 18	52.88000 -0.12	53.72	52.74	53.46	692,995
14 Nov 18	53.00000 -1.64	54.50	52.94	54.50	1,029,063
13 Nov 18	54.64000 +0.86	54.68	53.64	53.74	674,240
12 Nov 18	53.78000 -1.40	55.50	53.76	55.18	859,930
09 Nov 18	55.18000 -0.42	55.28	53.84	55.00	1,487,853
08 Nov 18	55.60000 -2.42	56.56	55.32	56.20	1,303,798
07 Nov 18	58.02000 +0.92	58.14	57.42	57.46	536,853
06 Nov 18	57.10000 +0.12	57.34	56.76	57.34	484,868
05 Nov 18	56.98000 -0.14	57.52	56.74	57.04	523,483
02 Nov 18	57.12000 -0.40	58.48	57.00	57.94	794,570
01 Nov 18	57.52000 -0.22	58.20	57.24	57.74	520,168
31 Oct 18	57.74000 +0.82	58.08	56.50	56.50	834,320
30 Oct 18	56.92000 +0.00	57.12	56.30	56.92	514,244
29 Oct 18	56.92000 +0.28	57.62	56.62	56.74	404,425
26 Oct 18	56.64000 -0.46	56.80	55.64	56.76	613,037
25 Oct 18	57.10000 +1.52	57.10	55.20	55.30	614,612
24 Oct 18	55.58000 +0.14	56.42	55.42	55.70	569,516
23 Oct 18	55.44000 -0.94	55.76	54.56	55.54	639,542
22 Oct 18	56.38000 -0.10	57.12	56.38	56.74	314,917
19 Oct 18	56.48000 -1.00	57.38	56.28	57.28	805,913
18 Oct 18	57.48000 -1.40	58.60	57.44	58.50	771,184
17 Oct 18	58.88000 +0.04	59.34	58.46	59.04	528,467
16 Oct 18	58.84000 +1.46	58.84	57.22	57.56	728,403
15 Oct 18	57.38000 +0.12	57.60	56.56	57.28	599,660
12 Oct 18	57.26000 -0.48	58.46	57.14	58.26	786,443
11 Oct 18	57.74000 -0.72	58.38	57.18	58.00	1,098,839
10 Oct 18	58.46000 -1.38	60.00	58.42	59.98	619,792
09 Oct 18	59.84000 -0.42	60.24	59.30	60.24	606,369
08 Oct 18	60.26000 -0.54	60.88	60.20	60.66	505,024
05 Oct 18	60.80000 -1.28	62.06	60.78	62.06	530,112
04 Oct 18	62.08000 -0.44	62.48	62.06	62.46	552,867
03 Oct 18	62.52000 +0.20	62.78	62.40	62.50	320,571
02 Oct 18	62.32000 -0.68	62.80	62.32	62.56	465,152
01 Oct 18	63.00000 +0.22	63.24	62.68	62.72	355,584
28 Sep 18	62.78000 -0.58	63.36	62.70	63.12	655,201
27 Sep 18	63.36000 +0.24	63.40	62.76	63.08	464,481
26 Sep 18	63.12000 -0.28	63.54	62.86	63.36	573,179
25 Sep 18	63.40000 -0.38	64.02	63.26	63.78	509,596
24 Sep 18	63.78000 -0.22	64.24	63.54	63.94	494,213
21 Sep 18	64.00000 +0.42	64.24	63.74	63.80	934,330
20 Sep 18	63.58000 +0.10	63.72	63.30	63.42	581,554
19 Sep 18	63.48000 -0.28	63.94	63.30	63.86	528,779
18 Sep 18	63.76000 -0.04	64.48	63.56	63.74	589,646
17 Sep 18	63.80000 +0.46	63.82	63.16	63.40	443,834
14 Sep 18	63.34000 +0.86	63.44	62.72	62.78	444,614
13 Sep 18	62.48000 -0.22	63.10	62.46	62.84	414,651
12 Sep 18	62.70000 +0.36	63.14	62.24	62.28	479,387
11 Sep 18	62.34000 +0.34	62.52	61.84	62.26	547,636
10 Sep 18	62.00000 +0.00	62.42	61.82	62.10	580,480
07 Sep 18	62.00000 -1.04	62.68	61.66	62.62	1,049,386
06 Sep 18	63.04000 -0.24	63.52	62.90	63.12	516,838
05 Sep 18	63.28000 -0.82	64.10	63.26	64.10	467,130
04 Sep 18	64.10000 -0.54	64.84	63.62	64.76	485,990
03 Sep 18	64.64000 -0.18	65.00	64.30	64.72	341,585
31 Aug 18	64.82000 -0.26	65.34	64.72	65.06	191,167
30 Aug 18	65.08000 +0.22	65.30	64.70	65.00	584,567
29 Aug 18	64.86000 +0.20	65.10	64.62	64.72	566,867
28 Aug 18	64.66000 +0.42	65.02	64.34	64.34	594,041
27 Aug 18	64.24000 +0.90	64.44	63.50	63.58	438,342
24 Aug 18	63.34000 +0.12	63.56	63.02	63.22	377,611
23 Aug 18	63.22000 +0.02	63.54	62.94	63.36	342,559
22 Aug 18	63.20000 +0.22	63.50	62.80	62.98	360,925
21 Aug 18	62.98000 +0.16	63.42	62.64	62.78	405,289
20 Aug 18	62.82000 +0.28	63.02	62.44	62.54	388,858
17 Aug 18	62.54000 +0.16	62.76	62.24	62.50	302,544
16 Aug 18	62.38000 +0.20	62.50	62.10	62.46	409,058
15 Aug 18	62.18000 -0.62	63.10	61.92	63.00	530,578
14 Aug 18	62.80000 +0.28	63.00	62.42	62.76	349,659
13 Aug 18	62.52000 +0.00	62.64	61.74	62.22	357,917
10 Aug 18	62.52000 -0.54	62.76	62.08	62.76	685,226
09 Aug 18	63.06000 -0.30	63.36	62.84	63.36	378,571
08 Aug 18	63.36000 +0.52	63.48	62.88	62.88	378,442
07 Aug 18	62.84000 -0.40	63.64	62.84	63.42	782,300
06 Aug 18	63.24000 +0.00	63.64	62.96	63.52	420,788
03 Aug 18	63.24000 +0.04	63.66	63.00	63.30	548,539
02 Aug 18	63.20000 +0.12	63.20	62.26	63.00	872,513
01 Aug 18	63.08000 +0.24	64.02	62.64	63.00	926,836
31 Jul 18	62.84000 -1.24	64.24	61.50	64.24	1,159,986
30 Jul 18	64.08000 +0.42	64.10	63.36	63.50	487,969
27 Jul 18	63.66000 +0.56	63.84	63.14	63.24	529,550
26 Jul 18	63.10000 +0.46	63.54	62.52	62.88	724,838
25 Jul 18	62.64000 +0.04	62.88	62.38	62.38	383,621
24 Jul 18	62.60000 +0.60	63.04	62.06	62.22	536,492
23 Jul 18	62.00000 -0.14	62.10	61.48	62.08	621,308
20 Jul 18	62.14000 -0.28	62.46	61.54	62.26	859,827
19 Jul 18	62.42000 -1.42	63.78	62.40	63.66	1,017,229
18 Jul 18	63.84000 -0.28	64.36	63.52	64.24	670,533
17 Jul 18	64.12000 +0.40	64.20	63.40	63.70	379,025
16 Jul 18	63.72000 +0.20	64.12	63.48	63.58	362,208
13 Jul 18	63.52000 +0.24	63.62	63.34	63.62	699,278
12 Jul 18	63.28000 +0.48	63.98	63.20	63.60	728,622
11 Jul 18	62.80000 -0.98	63.42	62.78	63.32	475,164
10 Jul 18	63.78000 +0.40	63.94	63.26	63.60	463,159
09 Jul 18	63.38000 +0.96	63.48	62.66	62.66	539,385
06 Jul 18	62.42000 +0.10	62.48	61.74	62.48	528,579
05 Jul 18	62.32000 -0.24	63.36	62.20	62.72	647,636
04 Jul 18	62.56000 -0.06	62.64	62.02	62.64	345,858
03 Jul 18	62.62000 +0.56	62.98	62.22	62.22	382,844
02 Jul 18	62.06000 -0.84	62.36	61.88	62.18	539,699
29 Jun 18	62.90000 +0.96	63.30	62.18	62.28	711,877
28 Jun 18	61.94000 -1.04	63.28	61.76	62.82	617,170
27 Jun 18	62.98000 +1.12	63.76	61.72	61.82	675,880
26 Jun 18	61.86000 -0.26	62.60	61.86	62.60	418,535
25 Jun 18	62.12000 -1.20	63.40	62.12	63.18	438,735
22 Jun 18	63.32000 +0.58	63.38	62.74	62.74	488,040
21 Jun 18	62.74000 -0.34	63.54	62.50	63.44	618,609
20 Jun 18	63.08000 +0.00	63.74	62.90	63.32	545,509
19 Jun 18	63.08000 -0.70	63.60	62.98	63.48	508,188
18 Jun 18	63.78000 -0.36	64.00	63.28	64.00	470,980
15 Jun 18	64.14000 -0.82	65.34	64.08	65.08	836,280
14 Jun 18	64.96000 +0.88	65.36	63.54	63.76	731,983
13 Jun 18	64.08000 +0.02	64.46	64.08	64.22	322,669
12 Jun 18	64.06000 +0.20	64.36	63.74	64.10	440,945
11 Jun 18	63.86000 +0.02	64.18	63.58	64.02	392,539
08 Jun 18	63.84000 -0.12	64.08	63.08	63.76	591,377
07 Jun 18	63.96000 -0.16	64.60	63.84	64.54	408,338
06 Jun 18	64.12000 -0.10	64.70	63.78	64.60	369,743
05 Jun 18	64.22000 -0.18	64.78	64.00	64.22	482,935
04 Jun 18	64.40000 -0.14	65.04	64.36	65.02	481,526
01 Jun 18	64.54000 +0.00	64.82	63.62	63.68	502,556
31 May 18	64.54000 -0.26	65.60	64.28	65.28	988,175
30 May 18	64.80000 -0.06	65.12	64.04	65.10	513,110
29 May 18	64.86000 -1.74	66.22	64.72	66.10	777,852
28 May 18	66.60000 -0.20	67.36	66.38	67.26	251,647
25 May 18	66.80000 +0.04	67.26	66.62	67.00	406,675
24 May 18	66.76000 +0.28	67.10	66.40	66.66	365,330
23 May 18	66.48000 -0.74	67.40	66.28	67.12	511,547
22 May 18	67.22000 +0.26	67.44	66.56	66.98	401,751
21 May 18	66.96000 +0.26	67.16	66.78	66.98	213,901
18 May 18	66.70000 -0.22	67.06	66.62	66.78	466,874
17 May 18	66.92000 +0.38	66.92	66.50	66.52	290,057
16 May 18	66.54000 +0.38	66.76	66.10	66.14	264,914
15 May 18	66.16000 -0.02	66.46	65.96	66.06	380,716
14 May 18	66.18000 -0.28	66.50	66.06	66.48	200,914
11 May 18	66.46000 -0.20	66.78	66.28	66.64	260,645
10 May 18	66.66000 +0.52	66.66	66.10	66.26	258,793
09 May 18	66.14000 +0.26	66.20	65.76	65.86	343,246
08 May 18	65.88000 +0.26	65.88	65.34	65.66	386,886
07 May 18	65.62000 +0.48	65.64	64.96	65.02	287,555
04 May 18	65.14000 +0.84	65.40	64.54	64.70	539,635
03 May 18	64.30000 +0.04	65.12	64.00	64.20	490,385
02 May 18	64.26000 -0.24	64.64	63.98	64.48	837,645
30 Apr 18	64.50000 +0.26	64.50	64.00	64.18	427,661
27 Apr 18	64.24000 +0.28	64.54	63.96	63.96	394,005
26 Apr 18	63.96000 +0.12	64.32	63.60	63.94	532,625
25 Apr 18	63.84000 -0.52	64.20	63.26	63.88	532,822
24 Apr 18	64.36000 -0.12	64.84	64.00	64.36	672,297
23 Apr 18	64.48000 -0.72	64.98	64.24	64.86	600,683
20 Apr 18	65.20000 +0.36	65.40	64.74	64.94	500,058
19 Apr 18	64.84000 +0.96	65.20	64.48	64.50	829,394
18 Apr 18	63.88000 +0.54	63.88	63.28	63.46	567,701
17 Apr 18	63.34000 +0.54	63.36	62.20	62.98	646,591
16 Apr 18	62.80000 +0.60	62.80	62.06	62.06	393,160
13 Apr 18	62.20000 -0.18	62.64	61.82	61.96	575,796
12 Apr 18	62.38000 +0.22	62.46	61.32	62.20	727,458
11 Apr 18	62.16000 -0.24	62.56	61.98	62.32	340,121
10 Apr 18	62.40000 -0.10	63.14	62.28	62.70	564,817
09 Apr 18	62.50000 +0.40	63.14	62.36	62.40	539,997
06 Apr 18	62.10000 -0.90	62.92	61.98	62.92	643,606
05 Apr 18	63.00000 +0.56	63.66	62.20	63.42	1,072,748
04 Apr 18	62.44000 -0.28	62.94	62.00	62.78	560,299
03 Apr 18	62.72000 -0.98	63.36	62.56	63.36	589,043
29 Mar 18	63.70000 -0.30	64.22	63.70	64.06	699,749
28 Mar 18	64.00000 +0.62	64.00	62.42	63.00	863,089
27 Mar 18	63.38000 +1.08	63.54	62.68	63.04	703,516
26 Mar 18	62.30000 -0.48	63.16	62.02	63.02	424,767
23 Mar 18	62.78000 -0.86	63.10	62.24	62.96	504,188
22 Mar 18	63.64000 -0.86	64.52	62.88	64.20	506,743
21 Mar 18	64.50000 -0.42	64.96	64.26	64.84	375,402
20 Mar 18	64.92000 +0.34	65.02	64.20	64.66	356,767
19 Mar 18	64.58000 +0.12	64.76	63.76	64.18	466,536
16 Mar 18	64.46000 +0.02	64.64	64.02	64.24	764,913
15 Mar 18	64.44000 +0.32	64.70	63.94	64.54	358,161
14 Mar 18	64.12000 -0.02	64.74	63.82	64.14	449,517
13 Mar 18	64.14000 -0.24	64.80	63.76	64.50	518,768
12 Mar 18	64.38000 +0.52	64.46	63.90	64.20	515,571
09 Mar 18	63.86000 +0.12	64.14	63.60	63.80	434,493
08 Mar 18	63.74000 +0.74	63.82	62.86	62.86	604,407
07 Mar 18	63.00000 +0.32	63.18	61.90	61.94	644,126
06 Mar 18	62.68000 -0.06	63.24	62.68	63.18	459,679
05 Mar 18	62.74000 +0.98	62.90	61.56	61.70	633,456
02 Mar 18	61.76000 -1.68	63.04	61.42	63.00	634,113
01 Mar 18	63.44000 -1.10	64.48	63.16	64.30	755,873
28 Feb 18	64.54000 -0.34	64.80	63.60	64.00	786,426
27 Feb 18	64.88000 +0.00	64.98	64.32	64.94	411,486
26 Feb 18	64.88000 +0.48	64.90	64.40	64.50	467,524
23 Feb 18	64.40000 +0.46	64.40	63.72	64.26	520,651
22 Feb 18	63.94000 +0.04	64.10	62.80	63.38	607,730
21 Feb 18	63.90000 +0.40	63.92	62.68	63.38	592,731
20 Feb 18	63.50000 +1.12	63.66	62.44	62.44	557,388
19 Feb 18	62.38000 -0.50	62.92	62.12	62.92	332,490
16 Feb 18	62.88000 +0.78	62.96	62.10	62.24	494,016
15 Feb 18	62.10000 +0.50	62.58	61.78	61.98	499,223
14 Feb 18	61.60000 +0.46	61.88	60.42	61.42	706,133
13 Feb 18	61.14000 -0.42	61.86	61.08	61.56	487,279
12 Feb 18	61.56000 +0.36	62.16	61.56	61.88	489,937
09 Feb 18	61.20000 -0.40	62.02	60.60	61.50	881,399
08 Feb 18	61.60000 -2.56	64.16	61.42	64.16	887,652
07 Feb 18	64.16000 +1.10	64.32	62.76	63.84	786,924
06 Feb 18	63.06000 -1.28	63.74	62.50	62.98	1,026,215
05 Feb 18	64.34000 -1.04	65.08	64.32	65.00	556,707
02 Feb 18	65.38000 -1.04	66.34	65.28	66.32	504,705
01 Feb 18	66.42000 -0.60	67.44	66.18	67.14	570,246
31 Jan 18	67.02000 +1.06	67.22	65.88	65.96	785,329
30 Jan 18	65.96000 +0.06	66.26	65.50	65.50	575,510
29 Jan 18	65.90000 -0.20	66.44	65.86	66.08	434,277
26 Jan 18	66.10000 +0.18	66.40	65.76	65.90	351,052
25 Jan 18	65.92000 -0.60	66.56	65.52	66.54	443,873
24 Jan 18	66.52000 -0.10	66.78	66.46	66.74	421,011
23 Jan 18	66.62000 +0.10	66.88	66.38	66.76	350,825
22 Jan 18	66.52000 -0.24	66.94	66.32	66.76	401,753
19 Jan 18	66.76000 +0.28	67.00	66.38	66.40	331,667
18 Jan 18	66.48000 +0.28	66.48	66.16	66.24	335,686
17 Jan 18	66.20000 +0.16	66.48	66.00	66.02	358,599
16 Jan 18	66.04000 -0.32	66.54	66.00	66.50	398,995
15 Jan 18	66.36000 +0.52	66.54	65.84	65.84	468,739
12 Jan 18	65.84000 +0.44	66.00	65.54	65.62	405,872
11 Jan 18	65.40000 -0.28	65.92	65.40	65.62	442,627
10 Jan 18	65.68000 -0.36	66.20	65.50	65.96	476,615
09 Jan 18	66.04000 +0.48	66.38	65.38	65.40	472,658
08 Jan 18	65.56000 -0.08	65.80	65.46	65.52	459,309
05 Jan 18	65.64000 +0.68	65.64	64.84	64.84	522,626
04 Jan 18	64.96000 +0.54	65.22	64.66	64.80	420,383
03 Jan 18	64.42000 +0.32	64.64	63.94	64.28	432,078
02 Jan 18	64.10000 -0.09	64.38	63.36	64.04	463,722
29 Dec 17	64.19000 -0.27	64.44	64.08	64.24	253,984
28 Dec 17	64.46000 -0.26	64.73	64.35	64.66	288,723
27 Dec 17	64.72000 +0.37	64.78	64.18	64.28	366,239
22 Dec 17	64.35000 +0.05	64.36	64.00	64.05	338,877
21 Dec 17	64.30000 +0.66	64.31	63.10	63.33	482,451
20 Dec 17	63.64000 -0.41	64.06	63.41	63.90	376,520
19 Dec 17	64.05000 -0.10	64.23	63.90	63.98	317,541
18 Dec 17	64.15000 +0.83	64.34	63.71	63.80	614,710
15 Dec 17	63.32000 +0.41	63.32	62.66	62.75	759,220
14 Dec 17	62.91000 -0.50	63.40	62.78	63.23	523,006
13 Dec 17	63.41000 -0.34	63.99	63.12	63.81	474,531
12 Dec 17	63.75000 +0.75	63.79	62.54	63.00	525,170
11 Dec 17	63.00000 -0.07	63.32	62.91	63.25	325,159
08 Dec 17	63.07000 -0.15	63.50	63.03	63.30	453,010
07 Dec 17	63.22000 +0.43	63.22	62.73	62.73	363,112
06 Dec 17	62.79000 -0.05	63.05	62.05	62.47	476,301
05 Dec 17	62.84000 -0.20	63.73	62.69	63.14	613,426
04 Dec 17	63.04000 +0.90	63.13	62.35	62.75	571,294
01 Dec 17	62.14000 -0.82	63.00	62.07	62.87	732,024
30 Nov 17	62.96000 +0.35	63.05	62.29	62.75	779,113
29 Nov 17	62.61000 +0.08	63.06	62.40	62.78	615,398
28 Nov 17	62.53000 +0.23	62.64	62.18	62.43	384,867
27 Nov 17	62.30000 +0.03	62.60	61.97	62.12	442,081
24 Nov 17	62.27000 -0.09	62.61	62.12	62.26	302,152
23 Nov 17	62.36000 +0.39	62.47	61.63	61.77	272,395
22 Nov 17	61.97000 -0.31	62.52	61.97	62.20	371,071
21 Nov 17	62.28000 -0.04	62.75	62.04	62.34	640,723
20 Nov 17	62.32000 +0.16	62.47	62.01	62.08	451,710
17 Nov 17	62.16000 -0.39	62.63	62.09	62.50	712,753
16 Nov 17	62.55000 +0.93	62.59	61.62	61.75	783,426
15 Nov 17	61.62000 +0.08	61.78	60.87	61.43	625,873
14 Nov 17	61.54000 +0.04	61.81	61.19	61.42	672,392
13 Nov 17	61.50000 -0.26	61.81	61.07	61.81	517,088
10 Nov 17	61.76000 -0.66	62.33	61.65	62.25	464,691
09 Nov 17	62.42000 -0.33	62.88	62.26	62.63	759,131
08 Nov 17	62.75000 -0.24	63.40	62.59	62.98	595,597
07 Nov 17	62.99000 -0.93	63.50	62.75	63.50	682,024
06 Nov 17	63.92000 -0.28	64.24	63.84	64.00	442,362
03 Nov 17	64.20000 +0.21	64.20	63.68	63.96	445,617
02 Nov 17	63.99000 +0.23	64.20	63.72	63.92	581,775
01 Nov 17	63.76000 -0.01	64.02	63.59	63.86	500,995
31 Oct 17	63.77000 +0.46	63.84	63.20	63.32	496,032
30 Oct 17	63.31000 +0.66	63.59	62.56	62.56	522,188
27 Oct 17	62.65000 +0.40	62.90	62.28	62.49	537,035
26 Oct 17	62.25000 +1.15	62.33	61.01	61.01	617,045
25 Oct 17	61.10000 -0.25	61.46	60.88	61.05	551,419
24 Oct 17	61.35000 -0.04	61.66	60.99	61.39	508,314
23 Oct 17	61.39000 -0.27	61.72	61.22	61.72	487,267
20 Oct 17	61.66000 -0.49	62.53	61.46	62.46	775,621
19 Oct 17	62.15000 -0.66	62.61	61.70	62.60	703,050
18 Oct 17	62.81000 +0.98	62.89	61.63	62.02	593,020
17 Oct 17	61.83000 -0.17	62.18	61.83	62.09	513,214
16 Oct 17	62.00000 +0.52	62.05	61.44	61.60	442,414
13 Oct 17	61.48000 -0.06	61.73	61.29	61.69	314,221
12 Oct 17	61.54000 -0.10	61.81	61.36	61.51	343,007
11 Oct 17	61.64000 -0.12	61.93	61.40	61.80	311,098
10 Oct 17	61.76000 +0.04	61.77	61.27	61.71	275,846
09 Oct 17	61.72000 +0.31	61.72	61.25	61.55	337,707
06 Oct 17	61.41000 +0.04	61.70	61.19	61.19	393,537
05 Oct 17	61.37000 -0.19	61.67	61.20	61.54	360,479
04 Oct 17	61.56000 +0.11	61.69	61.16	61.61	429,439
03 Oct 17	61.45000 -0.09	61.70	61.28	61.68	203,641
02 Oct 17	61.54000 +0.46	61.59	60.98	61.15	436,379
29 Sep 17	61.08000 +0.03	61.25	60.59	61.09	505,655
28 Sep 17	61.05000 +0.75	61.05	60.23	60.23	525,928
27 Sep 17	60.30000 +0.29	60.48	59.99	60.19	451,306
26 Sep 17	60.01000 +0.53	60.15	59.35	59.63	451,899
25 Sep 17	59.48000 -0.36	60.04	59.47	59.94	506,295
22 Sep 17	59.84000 -0.09	60.00	59.51	59.85	418,491
21 Sep 17	59.93000 +0.15	60.19	59.74	59.87	354,473
20 Sep 17	59.78000 -0.16	60.11	59.78	59.92	315,360
19 Sep 17	59.94000 -0.23	60.19	59.90	60.17	334,335
18 Sep 17	60.17000 +1.04	60.18	59.39	59.49	636,884
15 Sep 17	59.13000 -0.17	59.68	59.03	59.24	769,115
14 Sep 17	59.30000 -0.21	59.73	59.14	59.49	636,348
13 Sep 17	59.51000 +0.25	59.66	59.08	59.10	488,773
12 Sep 17	59.26000 +0.13	59.69	59.17	59.33	549,583
11 Sep 17	59.13000 +0.84	59.21	58.59	58.66	646,020
08 Sep 17	58.29000 -0.22	58.53	57.99	58.44	530,320
07 Sep 17	58.51000 +0.30	58.73	58.26	58.52	527,641
06 Sep 17	58.21000 -0.05	58.44	57.75	58.17	688,101
05 Sep 17	58.26000 -0.27	58.92	58.22	58.44	696,416
04 Sep 17	58.53000 -0.01	58.53	58.12	58.16	537,323
01 Sep 17	58.54000 -0.34	59.10	58.52	58.90	696,653
31 Aug 17	58.88000 +0.12	59.36	58.80	59.05	626,612
30 Aug 17	58.76000 +0.33	58.95	58.58	58.61	454,439
29 Aug 17	58.43000 -0.61	58.90	57.94	58.90	541,451
28 Aug 17	59.04000 -0.35	59.54	58.93	59.25	286,560
25 Aug 17	59.39000 -0.39	59.99	59.38	59.78	419,284
24 Aug 17	59.78000 -0.14	60.19	59.76	60.07	530,920
23 Aug 17	59.92000 -0.07	60.23	59.84	59.85	453,544
22 Aug 17	59.99000 +0.77	60.21	59.52	59.56	620,257
21 Aug 17	59.22000 -0.28	59.57	59.00	59.25	320,338
18 Aug 17	59.50000 -0.73	59.99	59.25	59.99	570,643
17 Aug 17	60.23000 -0.18	60.71	60.06	60.16	606,748
16 Aug 17	60.41000 +0.78	60.68	59.66	59.80	571,591
15 Aug 17	59.63000 -0.13	60.10	59.45	59.84	369,185
14 Aug 17	59.76000 +0.98	59.87	58.91	59.00	529,320
11 Aug 17	58.78000 -0.41	58.85	58.39	58.81	605,611
10 Aug 17	59.19000 -0.21	59.40	58.78	59.38	546,897
09 Aug 17	59.40000 -0.63	59.77	58.73	59.75	634,453
08 Aug 17	60.03000 +0.30	60.33	59.53	59.73	454,690
07 Aug 17	59.73000 -0.25	60.22	59.68	60.11	334,486
04 Aug 17	59.98000 +0.87	60.17	58.81	59.00	510,284
03 Aug 17	59.11000 +0.00	59.45	58.73	59.10	494,271
02 Aug 17	59.11000 -0.21	59.68	59.07	59.45	671,198
01 Aug 17	59.32000 +0.92	59.49	58.00	58.71	1,025,921
31 Jul 17	58.40000 -2.74	60.69	58.20	60.50	1,629,418
28 Jul 17	61.14000 +0.10	61.14	60.38	60.69	676,563
27 Jul 17	61.04000 +0.24	61.66	60.70	60.70	596,053
26 Jul 17	60.80000 +0.30	60.97	60.27	60.52	468,086
25 Jul 17	60.50000 +0.59	60.88	59.75	59.75	542,737
24 Jul 17	59.91000 -0.39	60.80	59.91	60.56	581,121
21 Jul 17	60.30000 -0.70	61.18	59.86	61.01	603,515
20 Jul 17	61.00000 -0.51	62.15	60.89	61.83	647,012
19 Jul 17	61.51000 +0.26	61.64	61.11	61.54	524,808
18 Jul 17	61.25000 -0.84	62.13	61.19	61.98	495,855
17 Jul 17	62.09000 -0.15	62.64	61.82	62.25	334,959
14 Jul 17	62.24000 +0.09	62.44	61.95	62.17	513,278
13 Jul 17	62.15000 -0.11	62.38	61.93	62.20	448,401
12 Jul 17	62.26000 +1.13	62.44	61.10	61.23	592,485
11 Jul 17	61.13000 -0.22	61.66	61.05	61.53	368,873
10 Jul 17	61.35000 +0.08	61.53	61.10	61.53	508,611
07 Jul 17	61.27000 +0.16	61.27	60.70	60.91	504,959
06 Jul 17	61.11000 -0.74	61.83	60.79	61.80	622,792
05 Jul 17	61.85000 +0.46	61.97	61.16	61.70	618,653
04 Jul 17	61.39000 -0.79	62.05	61.39	62.05	430,545
03 Jul 17	62.18000 +0.93	62.29	61.27	61.66	549,000
30 Jun 17	61.25000 -0.07	61.84	61.01	61.35	791,633
29 Jun 17	61.32000 -1.67	63.24	61.08	63.18	935,835
28 Jun 17	62.99000 +0.62	64.86	62.71	64.86	1,201,597
27 Jun 17	62.37000 +0.25	62.37	61.54	61.89	799,508
26 Jun 17	62.12000 +0.26	62.58	61.97	62.22	423,791
23 Jun 17	61.86000 +0.08	62.03	61.40	61.56	417,762
22 Jun 17	61.78000 -0.42	62.14	61.59	62.00	502,884
21 Jun 17	62.20000 +0.21	62.34	61.28	61.89	564,846
20 Jun 17	61.99000 +0.13	62.56	61.99	62.09	494,612
19 Jun 17	61.86000 +0.35	62.15	61.85	61.90	488,114
16 Jun 17	61.51000 +1.16	61.59	60.57	60.58	1,148,340
15 Jun 17	60.35000 -0.07	60.35	59.50	60.26	752,920
14 Jun 17	60.42000 +0.45	60.82	60.13	60.13	617,448
13 Jun 17	59.97000 +0.08	60.28	59.80	59.99	508,857
12 Jun 17	59.89000 -1.08	61.02	59.63	61.00	509,220
09 Jun 17	60.97000 +0.56	61.00	60.23	60.40	403,758
08 Jun 17	60.41000 +0.13	60.71	60.10	60.30	450,899
07 Jun 17	60.28000 +0.20	60.77	60.01	60.01	467,392
06 Jun 17	60.08000 -0.17	60.17	59.74	60.12	410,029
05 Jun 17	60.25000 -0.50	60.86	60.13	60.86	320,551
02 Jun 17	60.75000 -0.74	61.00	60.24	61.00	666,282
01 Jun 17	61.49000 +0.46	61.70	61.01	61.01	408,967
31 May 17	61.03000 -0.07	62.05	60.88	61.26	1,055,280
30 May 17	61.10000 +0.15	61.13	60.44	60.80	568,258
29 May 17	60.95000 -0.24	61.19	60.79	61.19	220,165
26 May 17	61.19000 +0.28	61.19	60.45	60.91	429,591
25 May 17	60.91000 -0.40	61.58	60.85	61.48	366,999
24 May 17	61.31000 +0.16	61.31	60.83	61.15	493,021
23 May 17	61.15000 +0.14	61.24	60.82	60.97	447,688
22 May 17	61.01000 -0.09	61.30	60.70	61.16	412,897
19 May 17	61.10000 -0.21	61.44	60.91	61.23	699,302
18 May 17	61.31000 +0.44	61.51	60.58	60.97	832,245
17 May 17	60.87000 -1.34	62.14	60.42	62.00	793,827
16 May 17	62.21000 +0.34	62.38	61.53	61.90	676,495
15 May 17	61.87000 +0.20	61.90	61.39	61.68	595,034
12 May 17	61.67000 +0.02	61.78	61.28	61.75	740,400
11 May 17	61.65000 +0.63	61.98	60.68	61.05	838,888
10 May 17	61.02000 -0.31	61.43	60.07	61.00	1,087,084
09 May 17	61.33000 +0.34	61.49	60.95	61.31	636,003
08 May 17	60.99000 -0.75	61.53	60.83	61.37	627,264
05 May 17	61.74000 +1.20	61.80	60.56	60.66	699,192
04 May 17	60.54000 +0.04	60.82	60.43	60.82	893,909
03 May 17	60.50000 -0.13	60.79	60.02	60.69	759,981
02 May 17	60.63000 +1.20	60.63	59.50	59.61	754,976
28 Apr 17	59.43000 -0.41	60.21	59.23	59.86	799,469
27 Apr 17	59.84000 +0.18	59.91	59.27	59.45	594,485
26 Apr 17	59.66000 +0.13	59.93	59.23	59.36	564,842
25 Apr 17	59.53000 +0.19	59.63	58.82	59.39	662,644
24 Apr 17	59.34000 +2.11	59.97	58.76	59.00	1,259,132
21 Apr 17	57.23000 +0.22	57.36	56.10	56.95	865,979
20 Apr 17	57.01000 +1.18	57.07	55.57	55.76	799,576
19 Apr 17	55.83000 -0.39	56.34	55.78	56.24	800,401
18 Apr 17	56.22000 -0.37	57.10	56.22	56.92	752,300
13 Apr 17	56.59000 -0.15	56.90	56.34	56.56	540,039
12 Apr 17	56.74000 -0.11	57.18	56.62	56.87	635,487
11 Apr 17	56.85000 -0.16	57.06	56.54	56.83	632,040
10 Apr 17	57.01000 +0.10	57.19	56.76	57.00	454,273
07 Apr 17	56.91000 -0.05	56.99	56.52	56.78	378,151
06 Apr 17	56.96000 +0.25	57.03	56.33	56.41	387,349
05 Apr 17	56.71000 +0.49	56.80	55.92	56.23	533,611
04 Apr 17	56.22000 -0.26	57.03	56.22	56.55	649,744
03 Apr 17	56.48000 -0.04	56.82	56.35	56.61	582,781
31 Mar 17	56.52000 +0.46	56.54	55.77	55.90	578,435
30 Mar 17	56.06000 +0.93	56.12	55.04	55.04	439,521
29 Mar 17	55.13000 +0.21	55.15	54.78	55.09	338,598
28 Mar 17	54.92000 +0.09	55.13	54.53	54.95	313,214
27 Mar 17	54.83000 -0.20	54.88	54.27	54.50	416,487
24 Mar 17	55.03000 +0.09	55.25	54.77	54.83	403,105
23 Mar 17	54.94000 +0.91	55.03	53.73	54.16	470,449
22 Mar 17	54.03000 -0.07	54.21	53.30	53.97	435,939
21 Mar 17	54.10000 -0.06	54.54	53.98	54.37	457,115
20 Mar 17	54.16000 +0.01	54.32	53.94	54.00	335,325
17 Mar 17	54.15000 +0.28	54.15	53.75	53.90	639,159
16 Mar 17	53.87000 +0.34	54.25	53.65	53.94	468,182
15 Mar 17	53.53000 +0.16	53.58	53.18	53.26	416,948
14 Mar 17	53.37000 +0.19	53.40	52.85	53.17	483,766
13 Mar 17	53.18000 +0.26	53.38	52.76	53.06	502,025
10 Mar 17	52.92000 -0.06	53.44	52.92	53.06	379,391
09 Mar 17	52.98000 -0.12	53.24	52.60	53.02	512,959
08 Mar 17	53.10000 +0.10	53.29	52.58	52.85	413,598
07 Mar 17	53.00000 -0.24	53.28	52.51	52.62	447,426
06 Mar 17	53.24000 -0.08	53.35	52.92	53.28	365,983
03 Mar 17	53.32000 -0.29	53.49	52.97	53.42	517,049
02 Mar 17	53.61000 -0.62	54.32	53.61	54.26	444,143
01 Mar 17	54.23000 +1.01	54.38	53.55	53.65	620,870
28 Feb 17	53.22000 -0.20	53.74	53.19	53.58	647,170
27 Feb 17	53.42000 +0.06	53.57	52.87	53.56	594,266
24 Feb 17	53.36000 -0.77	54.36	53.21	54.19	538,398
23 Feb 17	54.13000 -0.43	54.61	54.06	54.53	584,226
22 Feb 17	54.56000 -0.77	55.45	54.30	55.23	645,237
21 Feb 17	55.33000 +0.12	55.50	54.98	55.00	471,599
20 Feb 17	55.21000 -0.02	55.65	55.03	55.40	447,651
17 Feb 17	55.23000 -0.15	55.50	54.92	55.39	810,143
16 Feb 17	55.38000 +0.50	55.38	54.73	54.90	1,075,610
15 Feb 17	54.88000 +0.88	54.93	54.00	54.12	799,066
14 Feb 17	54.00000 -0.09	54.28	53.66	54.00	437,142
13 Feb 17	54.09000 +0.34	54.38	53.48	53.85	527,343
10 Feb 17	53.75000 +0.70	54.49	53.75	54.12	872,771
09 Feb 17	53.05000 +0.05	55.20	52.74	53.00	848,880
08 Feb 17	53.00000 -0.25	53.48	52.94	53.41	515,991
07 Feb 17	53.25000 -0.07	53.77	53.17	53.38	401,657
06 Feb 17	53.32000 -0.65	54.08	53.21	54.00	498,044
03 Feb 17	53.97000 -0.32	54.40	53.94	54.30	514,659
02 Feb 17	54.29000 +0.12	54.72	53.95	54.09	594,496
01 Feb 17	54.17000 +0.39	54.84	53.95	54.00	608,318
31 Jan 17	53.78000 -0.11	54.50	53.78	54.05	648,326
30 Jan 17	53.89000 -0.41	54.49	53.62	54.18	554,838
27 Jan 17	54.30000 -0.04	54.43	53.90	54.23	418,641
26 Jan 17	54.34000 -0.04	54.62	54.18	54.40	511,148
25 Jan 17	54.38000 +0.87	54.80	54.00	54.00	639,460
24 Jan 17	53.51000 -0.19	53.76	53.41	53.62	410,086
23 Jan 17	53.70000 -0.04	53.76	53.26	53.50	355,274
20 Jan 17	53.74000 +0.08	53.76	53.21	53.54	645,705
19 Jan 17	53.66000 -0.11	54.05	53.40	53.74	479,389
18 Jan 17	53.77000 -0.06	53.95	53.50	53.95	372,700
17 Jan 17	53.83000 -0.23	54.30	53.50	54.06	425,774
16 Jan 17	54.06000 -0.26	54.33	53.89	53.98	327,278
13 Jan 17	54.32000 +0.59	54.54	53.73	53.95	530,478
12 Jan 17	53.73000 +0.12	53.73	53.17	53.58	406,077
11 Jan 17	53.61000 +0.20	53.66	52.77	52.80	729,095
10 Jan 17	53.41000 -0.37	54.26	53.38	53.91	541,988
09 Jan 17	53.78000 -0.07	53.99	53.46	53.97	275,915
06 Jan 17	53.85000 +0.10	53.88	53.31	53.65	424,652
05 Jan 17	53.75000 -0.55	54.41	53.36	54.33	502,711
04 Jan 17	54.30000 -0.18	54.69	54.14	54.53	420,932
03 Jan 17	54.48000 +0.24	54.80	54.34	54.42	552,227
02 Jan 17	54.24000 +0.29	54.62	53.83	53.98	101,956
30 Dec 16	53.95000 +0.00	54.06	53.77	53.98	193,889
29 Dec 16	53.95000 -0.05	54.00	53.75	53.75	192,021
28 Dec 16	54.00000 -0.12	54.17	53.96	54.01	340,324
27 Dec 16	54.12000 +0.10	54.30	53.94	54.00	324,758
23 Dec 16	54.02000 +0.13	54.22	53.87	53.97	385,292
22 Dec 16	53.89000 +0.26	54.03	53.55	53.68	370,530
21 Dec 16	53.63000 -0.14	53.86	53.15	53.67	454,305
20 Dec 16	53.77000 +0.61	53.84	53.11	53.37	624,677
19 Dec 16	53.16000 -0.04	53.37	53.01	53.22	377,230
16 Dec 16	53.20000 +0.05	53.47	52.88	53.10	834,606
15 Dec 16	53.15000 -0.12	53.61	52.84	53.44	534,508
14 Dec 16	53.27000 -0.09	53.47	53.01	53.33	644,627
13 Dec 16	53.36000 +0.46	53.71	52.91	53.08	534,669
12 Dec 16	52.90000 +0.61	53.27	52.16	52.41	872,308
09 Dec 16	52.29000 -0.01	52.38	51.94	52.20	851,784
08 Dec 16	52.30000 -0.35	53.00	52.17	52.99	820,956
07 Dec 16	52.65000 +0.58	52.98	52.02	52.56	884,264
06 Dec 16	52.07000 -0.13	52.63	51.92	52.45	1,009,856
05 Dec 16	52.20000 +0.17	52.61	51.53	51.58	764,411
02 Dec 16	52.03000 -0.39	52.24	51.35	52.24	894,712
01 Dec 16	52.42000 -0.33	52.65	51.87	52.64	679,923
30 Nov 16	52.75000 +1.00	53.06	51.73	51.87	912,005
29 Nov 16	51.75000 -0.08	52.22	51.56	51.89	599,655
28 Nov 16	51.83000 -0.57	52.42	51.72	52.42	421,361
25 Nov 16	52.40000 +0.20	52.50	52.13	52.27	374,067
24 Nov 16	52.20000 +0.21	52.25	51.71	52.06	550,416
23 Nov 16	51.99000 -1.13	53.19	51.95	53.07	577,098
22 Nov 16	53.12000 +0.65	53.50	52.25	52.95	872,613
21 Nov 16	52.47000 +0.59	52.61	51.93	52.14	579,844
18 Nov 16	51.88000 -0.12	52.25	51.63	52.21	534,152
17 Nov 16	52.00000 -0.35	52.48	51.89	52.32	601,177
16 Nov 16	52.35000 -0.78	53.50	52.01	53.50	798,418
15 Nov 16	53.13000 +0.27	53.42	52.67	52.98	695,492
14 Nov 16	52.86000 -0.50	54.21	52.74	53.98	644,350
11 Nov 16	53.36000 -0.52	54.78	53.15	54.33	695,643
10 Nov 16	53.88000 +2.31	54.48	52.35	53.93	1,473,672
09 Nov 16	51.57000 +0.86	51.57	49.13	49.53	685,469
08 Nov 16	50.71000 +0.12	50.87	50.39	50.64	346,937
07 Nov 16	50.59000 +0.83	50.63	50.05	50.38	486,189
04 Nov 16	49.76500 -0.53	50.28	49.67	50.25	706,522
03 Nov 16	50.29000 -0.68	51.08	50.29	50.79	581,436
02 Nov 16	50.97000 -0.09	51.15	50.63	50.90	662,285
01 Nov 16	51.06000 -0.43	51.90	50.91	51.63	470,566
31 Oct 16	51.49000 +0.01	51.66	51.03	51.25	541,277
28 Oct 16	51.48000 +0.33	51.70	50.55	51.15	584,954
27 Oct 16	51.15000 -0.45	51.69	50.84	51.47	404,636
26 Oct 16	51.60000 -0.26	51.68	51.10	51.53	352,032
25 Oct 16	51.86000 +0.20	52.40	51.70	51.73	498,159
24 Oct 16	51.66000 -0.04	52.35	51.52	51.85	336,955
21 Oct 16	51.70000 -0.10	51.85	51.49	51.83	556,448
20 Oct 16	51.80000 -0.30	52.16	51.57	52.16	399,575
19 Oct 16	52.10000 -0.03	52.18	51.70	52.13	343,224
18 Oct 16	52.13000 +0.46	52.44	52.02	52.18	381,169
17 Oct 16	51.67000 -0.24	51.89	51.37	51.81	450,875
14 Oct 16	51.91000 +1.10	52.16	51.03	51.03	487,875
13 Oct 16	50.81000 +0.07	51.01	50.42	50.90	805,803
12 Oct 16	50.74000 -0.42	51.35	50.73	51.24	384,795
11 Oct 16	51.16000 -0.07	51.80	51.05	51.25	479,313
10 Oct 16	51.23000 +0.63	51.44	50.53	50.79	468,550
07 Oct 16	50.60000 -0.99	51.58	50.52	51.58	767,560
06 Oct 16	51.59000 -0.56	52.19	51.58	51.93	833,427
05 Oct 16	52.15000 -0.30	52.26	51.75	52.12	554,179
04 Oct 16	52.45000 -0.01	52.90	52.41	52.67	594,472
03 Oct 16	52.46000 -0.02	52.63	52.17	52.41	433,996
30 Sep 16	52.48000 -0.21	52.78	51.80	52.50	712,847
29 Sep 16	52.69000 -0.21	53.60	52.67	53.31	353,227
28 Sep 16	52.90000 +0.27	53.45	52.69	52.85	359,922
27 Sep 16	52.63000 -0.51	53.06	52.04	52.88	752,596
26 Sep 16	53.14000 -0.91	53.78	52.99	53.78	492,119
23 Sep 16	54.05000 -0.24	54.16	53.79	54.12	351,933
22 Sep 16	54.29000 +0.82	54.62	53.79	53.80	492,041
21 Sep 16	53.47000 +0.48	53.60	53.15	53.36	435,420
20 Sep 16	52.99000 +0.35	53.14	52.51	52.66	526,223
19 Sep 16	52.64000 +0.67	52.80	52.33	52.39	248,247
16 Sep 16	51.97000 -0.40	52.72	51.70	52.20	495,468
15 Sep 16	52.37000 +0.13	52.53	52.07	52.24	321,745
14 Sep 16	52.24000 +0.23	52.53	52.14	52.25	582,832
13 Sep 16	52.01000 -0.27	52.76	52.00	52.39	483,491
12 Sep 16	52.28000 -0.93	52.58	51.90	52.47	897,459
09 Sep 16	53.21000 -0.17	53.70	52.93	53.23	776,954
08 Sep 16	53.38000 -0.66	54.05	52.94	54.05	515,619
07 Sep 16	54.04000 +0.21	54.31	53.90	54.19	361,720
06 Sep 16	53.83000 -0.31	54.33	53.69	54.33	335,551
05 Sep 16	54.14000 -0.05	54.48	54.05	54.40	270,727
02 Sep 16	54.19000 +0.57	54.30	53.59	53.90	465,776
01 Sep 16	53.62000 -0.09	54.38	53.37	53.86	560,184
31 Aug 16	53.71000 -0.21	54.03	53.58	53.91	477,703
30 Aug 16	53.92000 +0.17	54.31	53.81	53.81	508,170
29 Aug 16	53.75000 -0.35	54.07	53.37	53.84	312,598
26 Aug 16	54.10000 +0.28	54.40	53.63	53.86	303,800
25 Aug 16	53.82000 -0.36	54.12	53.67	53.94	450,494
24 Aug 16	54.18000 +0.21	54.44	53.52	53.58	391,465
23 Aug 16	53.97000 +0.67	54.08	53.44	53.48	383,805
22 Aug 16	53.30000 -0.01	53.99	53.12	53.12	598,206
19 Aug 16	53.31000 -0.22	53.62	53.13	53.60	510,851
18 Aug 16	53.53000 +0.43	53.65	53.14	53.18	386,168
17 Aug 16	53.10000 +0.21	53.38	52.70	52.94	685,055
16 Aug 16	52.89000 -0.31	53.47	52.85	53.00	490,805
15 Aug 16	53.20000 -0.16	53.76	53.19	53.34	202,632
12 Aug 16	53.36000 -0.14	53.54	53.10	53.40	359,895
11 Aug 16	53.50000 +0.69	53.50	52.76	52.88	538,765
10 Aug 16	52.81000 +0.27	52.81	52.24	52.24	364,434
09 Aug 16	52.54000 +0.89	52.57	51.72	51.72	452,123
08 Aug 16	51.65000 +0.15	51.95	51.40	51.47	348,081
05 Aug 16	51.50000 +0.45	51.57	51.10	51.10	436,010
04 Aug 16	51.05000 +0.39	51.32	50.82	50.82	490,246
03 Aug 16	50.66000 +0.04	50.72	50.00	50.70	575,297
02 Aug 16	50.62000 -0.60	51.26	50.31	51.06	643,813
01 Aug 16	51.22000 +1.87	51.98	50.90	51.00	924,729
29 Jul 16	49.35000 -0.21	49.85	49.13	49.68	748,285
28 Jul 16	49.55500 -0.04	49.93	49.50	49.62	740,226
27 Jul 16	49.60000 +0.11	50.03	49.42	49.56	659,646
26 Jul 16	49.48500 -0.34	49.58	48.95	49.38	621,070
25 Jul 16	49.82500 +0.33	50.25	49.37	49.44	323,900
22 Jul 16	49.50000 +0.01	49.81	49.17	49.33	363,869
21 Jul 16	49.48500 -0.08	49.75	49.19	49.61	557,855
20 Jul 16	49.57000 +1.08	49.70	48.57	48.79	784,752
19 Jul 16	48.48500 +0.28	48.62	47.81	48.01	677,941
18 Jul 16	48.20500 +0.12	48.81	48.05	48.05	622,238
15 Jul 16	48.08500 -0.35	48.47	47.84	48.29	539,201
14 Jul 16	48.43500 +0.53	48.51	47.72	48.11	711,190
13 Jul 16	47.91000 -0.40	48.42	47.78	48.09	559,642
12 Jul 16	48.31000 +0.32	48.47	47.83	48.00	479,644
11 Jul 16	47.99500 +1.24	48.07	47.03	47.31	547,096
08 Jul 16	46.76000 +0.80	46.80	45.66	45.86	670,584
07 Jul 16	45.96000 +0.26	46.53	45.81	45.85	701,993
06 Jul 16	45.70000 -1.01	46.60	45.29	46.49	760,040
05 Jul 16	46.70500 +0.74	47.17	45.98	46.38	1,212,589
04 Jul 16	45.97000 -0.95	47.21	45.94	47.17	371,491
01 Jul 16	46.92000 +0.61	47.06	46.33	46.57	872,919
30 Jun 16	46.31000 +0.77	46.33	45.02	45.24	884,876
29 Jun 16	45.54000 +1.04	45.63	44.65	45.00	746,934
28 Jun 16	44.50000 +1.21	44.76	44.18	44.40	1,132,285
27 Jun 16	43.29500 -2.43	45.20	43.05	44.96	1,499,475
24 Jun 16	45.72500 -4.30	46.88	45.25	46.00	1,910,170
23 Jun 16	50.02000 +1.28	50.04	48.99	49.03	723,205
22 Jun 16	48.74500 +0.24	49.10	48.59	48.88	520,957
21 Jun 16	48.51000 +0.07	48.72	48.18	48.33	485,778
20 Jun 16	48.43500 +1.90	48.51	47.45	47.47	558,970
17 Jun 16	46.53500 +0.58	46.68	46.17	46.30	1,007,571
16 Jun 16	45.96000 -0.62	46.32	45.63	46.00	636,583
15 Jun 16	46.57500 +0.24	46.97	46.33	46.68	799,506
14 Jun 16	46.33500 -0.77	46.96	46.33	46.63	702,538
13 Jun 16	47.10500 -0.99	47.76	47.03	47.68	608,760
10 Jun 16	48.09500 -1.50	49.49	48.06	49.49	625,769
09 Jun 16	49.59500 -0.25	50.02	49.49	49.83	441,580
08 Jun 16	49.85000 -0.51	50.29	49.54	50.20	617,029
07 Jun 16	50.36000 +0.30	50.82	50.17	50.17	618,670
06 Jun 16	50.06000 +0.08	50.25	49.78	49.96	279,323
03 Jun 16	49.98500 -0.53	50.81	49.83	50.57	516,128
02 Jun 16	50.52000 +0.40	50.77	50.11	50.22	679,592
01 Jun 16	50.12000 +0.68	50.26	49.33	49.55	913,811
31 May 16	49.43500 -1.22	49.67	49.24	49.65	747,324
30 May 16	50.66000 +0.28	50.75	50.12	50.12	304,763
27 May 16	50.38000 +0.56	50.48	49.60	49.83	631,376
26 May 16	49.82000 +0.52	49.97	49.19	49.36	824,219
25 May 16	49.30000 -0.47	50.06	49.30	50.06	679,996
24 May 16	49.77000 +0.56	50.08	48.73	49.00	598,179
23 May 16	49.20500 -0.04	49.33	48.74	49.32	466,503
20 May 16	49.25000 +1.14	49.35	48.48	48.58	713,897
19 May 16	48.11000 -0.32	48.41	47.82	48.31	386,447
18 May 16	48.43000 +0.41	48.49	47.69	47.92	473,210
17 May 16	48.02000 -0.46	48.99	47.81	48.67	698,284
16 May 16	48.48000 -0.10	48.56	48.17	48.38	445,013
13 May 16	48.58000 -0.31	48.90	48.21	48.60	682,856
12 May 16	48.89500 +0.21	49.44	48.33	48.72	771,746
11 May 16	48.69000 -0.46	49.31	48.40	49.22	796,983
10 May 16	49.15000 +0.14	49.51	48.65	49.24	683,044
09 May 16	49.01000 +0.36	49.47	48.83	48.94	480,805
06 May 16	48.64500 -0.44	49.06	48.38	49.02	702,452
05 May 16	49.08500 -0.64	49.72	48.61	49.53	784,188
04 May 16	49.72000 +1.15	50.28	48.36	48.53	1,324,728
03 May 16	48.57000 -1.39	50.00	48.57	50.00	851,841
02 May 16	49.95500 +0.22	50.10	49.69	49.99	582,349
29 Apr 16	49.74000 -0.22	50.29	49.44	49.67	883,569
28 Apr 16	49.96500 -0.17	49.98	48.99	49.98	710,872
27 Apr 16	50.14000 +0.76	50.34	49.28	49.38	695,202
26 Apr 16	49.38500 +0.72	49.63	48.99	48.99	808,327
25 Apr 16	48.67000 -1.83	50.85	48.53	50.59	1,642,451
22 Apr 16	50.50000 +0.15	50.80	50.20	50.37	456,365
21 Apr 16	50.35000 +0.15	50.77	50.15	50.34	628,344
20 Apr 16	50.20000 +0.15	50.22	49.90	49.90	452,190
19 Apr 16	50.05000 +0.05	50.75	49.91	50.13	617,728
18 Apr 16	50.00000 +0.01	50.10	49.42	49.51	553,277
15 Apr 16	49.99500 -0.12	50.28	49.63	50.00	610,627
14 Apr 16	50.11000 -0.70	50.99	50.07	50.80	825,593
13 Apr 16	50.81000 +1.41	50.89	49.92	49.96	811,635
12 Apr 16	49.40500 +0.42	49.42	48.42	48.99	518,310
11 Apr 16	48.98500 +0.56	49.03	48.01	48.29	497,884
08 Apr 16	48.43000 +1.14	48.43	47.41	47.47	609,448
07 Apr 16	47.29500 -0.43	48.24	47.09	47.92	513,854
06 Apr 16	47.72000 -0.03	47.90	47.33	47.90	602,613
05 Apr 16	47.75000 -1.24	48.45	47.63	48.45	593,463
04 Apr 16	48.99500 +0.45	49.08	48.15	48.32	620,218
01 Apr 16	48.54500 -0.70	48.81	47.81	48.81	671,482
31 Mar 16	49.24500 -0.57	49.74	49.24	49.69	1,130,663
30 Mar 16	49.81500 +1.48	49.90	48.53	48.60	973,834
29 Mar 16	48.33000 +0.67	48.49	47.90	47.96	667,584
24 Mar 16	47.66500 -1.05	48.49	47.63	48.42	515,615
23 Mar 16	48.71500 -0.10	49.21	48.44	49.00	487,790
22 Mar 16	48.81500 +0.17	48.81	48.13	48.52	510,942
21 Mar 16	48.64000 -0.19	48.96	48.25	48.51	419,029
18 Mar 16	48.82500 +0.21	48.90	48.44	48.54	1,001,446
17 Mar 16	48.62000 +0.40	48.62	47.63	48.46	800,180
16 Mar 16	48.21500 +0.30	48.31	47.74	48.09	682,192
15 Mar 16	47.91500 -0.34	48.18	47.72	48.12	530,284
14 Mar 16	48.25500 +0.37	48.43	48.01	48.22	612,323
11 Mar 16	47.88500 +1.41	47.91	46.85	47.03	685,877
10 Mar 16	46.47500 -0.77	48.49	46.44	47.17	1,303,285
09 Mar 16	47.24000 +0.19	47.72	47.05	47.19	828,244
08 Mar 16	47.05000 +0.49	47.60	46.03	46.29	1,186,510
07 Mar 16	46.55500 +0.06	46.58	45.99	46.35	509,028
04 Mar 16	46.50000 +0.22	46.94	46.15	46.39	598,959
03 Mar 16	46.27500 +0.01	46.58	46.12	46.51	474,713
02 Mar 16	46.26500 -0.33	46.76	46.22	46.70	989,597
01 Mar 16	46.59500 +0.68	46.65	45.08	45.20	815,414
29 Feb 16	45.91500 +0.73	45.92	44.63	44.88	732,410
26 Feb 16	45.19000 +0.31	45.48	45.00	45.29	978,795
25 Feb 16	44.88500 +0.75	45.12	44.42	44.73	629,795
24 Feb 16	44.13000 -0.63	44.87	43.76	44.87	1,191,474
23 Feb 16	44.76000 -0.32	45.19	44.53	44.78	603,961
22 Feb 16	45.07500 +0.43	45.19	44.85	45.10	856,641
19 Feb 16	44.64500 +0.19	44.78	44.15	44.44	788,848
18 Feb 16	44.45500 -0.49	44.83	44.03	44.83	983,543
17 Feb 16	44.95000 +1.15	45.23	43.98	43.98	869,723
16 Feb 16	43.80000 -0.03	44.23	43.60	44.03	973,900
15 Feb 16	43.82500 +1.49	43.96	42.51	43.00	1,303,492
12 Feb 16	42.34000 -0.74	42.44	41.54	42.00	1,966,148
11 Feb 16	43.08500 -2.94	44.09	42.97	43.44	1,996,824
10 Feb 16	46.03000 -0.18	46.87	45.55	46.50	1,609,303
09 Feb 16	46.20500 -0.72	46.92	45.60	46.87	1,344,482
08 Feb 16	46.93000 -2.35	49.37	46.70	49.35	1,272,021
05 Feb 16	49.27500 -0.36	50.20	49.07	49.63	1,227,941
04 Feb 16	49.63500 -0.24	50.51	49.16	50.45	1,016,795
03 Feb 16	49.87500 +0.02	50.29	49.39	49.92	969,577
02 Feb 16	49.85500 -0.90	50.77	49.48	50.77	610,356
01 Feb 16	50.75000 +0.03	50.97	50.30	50.89	522,067
29 Jan 16	50.72000 +1.75	50.72	49.35	49.53	1,318,943
28 Jan 16	48.97500 -0.42	49.57	48.58	49.03	809,218
27 Jan 16	49.39500 +0.40	49.40	48.76	49.00	685,599
26 Jan 16	48.99500 +0.65	48.99	47.49	47.74	1,143,651
25 Jan 16	48.34500 -0.44	49.07	48.13	49.00	1,016,859
22 Jan 16	48.79000 +1.52	49.01	47.78	48.08	1,124,174
21 Jan 16	47.27000 -0.22	47.72	46.51	47.50	1,878,749
20 Jan 16	47.49000 -1.76	48.82	47.19	48.37	1,050,342
19 Jan 16	49.25500 +0.69	49.60	48.95	49.21	868,865
18 Jan 16	48.56500 +0.01	49.26	48.17	48.54	517,426
15 Jan 16	48.55000 -1.12	49.72	48.19	49.60	1,348,465
14 Jan 16	49.66500 -0.65	50.00	49.33	50.00	1,097,873
13 Jan 16	50.32000 +0.14	50.75	50.19	50.49	793,682
12 Jan 16	50.18000 +1.26	50.41	48.79	49.26	889,473
11 Jan 16	48.91500 -0.54	49.64	48.49	49.44	967,487
08 Jan 16	49.46000 -0.26	50.08	49.41	49.62	782,142
07 Jan 16	49.72000 -0.53	49.81	48.72	49.04	818,589
06 Jan 16	50.25000 -0.74	50.98	49.55	50.98	490,656
05 Jan 16	50.99000 -0.01	51.49	50.30	51.49	392,669
04 Jan 16	51.00000 -1.62	51.74	50.49	51.61	602,910
30 Dec 15	52.62000 -0.50	53.09	52.57	52.90	257,920
29 Dec 15	53.12000 +0.92	53.17	52.48	52.50	325,165
28 Dec 15	52.20000 +0.15	52.41	51.90	52.10	188,428
24 Dec 15	52.05000 -0.19	52.50	52.05	52.49	62,434
23 Dec 15	52.24000 +0.66	52.44	51.90	51.90	434,537
22 Dec 15	51.58000 +0.08	51.79	50.90	51.79	428,383
21 Dec 15	51.50000 -0.15	52.37	51.50	51.82	655,948
18 Dec 15	51.65000 -0.90	52.17	51.42	52.10	835,717
17 Dec 15	52.55000 +0.25	53.36	52.51	53.20	540,243
16 Dec 15	52.30000 +0.02	52.89	52.11	52.30	612,136
15 Dec 15	52.28000 +0.45	52.53	51.95	52.35	742,213
14 Dec 15	51.83000 -0.85	53.46	51.80	52.76	549,321
11 Dec 15	52.68000 -0.97	53.64	52.40	53.60	413,227
10 Dec 15	53.65000 +0.01	54.29	53.18	53.69	466,493
09 Dec 15	53.64000 -0.42	54.35	53.32	54.16	461,763
08 Dec 15	54.06000 -0.25	54.38	53.61	54.30	696,020
07 Dec 15	54.31000 +0.53	54.89	54.04	54.04	404,312
04 Dec 15	53.78000 +0.30	53.86	52.98	53.46	613,592
03 Dec 15	53.48000 -1.42	55.93	53.40	54.70	945,154
02 Dec 15	54.90000 -0.18	55.34	54.56	55.05	700,456
01 Dec 15	55.08000 -0.60	56.00	55.02	56.00	719,766
30 Nov 15	55.68000 +0.89	55.68	54.57	54.79	773,660
27 Nov 15	54.79000 +0.20	54.90	54.19	54.41	399,996
26 Nov 15	54.59000 +0.02	54.80	54.48	54.58	496,054
25 Nov 15	54.57000 +1.40	54.81	53.22	53.33	644,448
24 Nov 15	53.17000 -0.34	53.54	52.70	53.51	603,748
23 Nov 15	53.51000 -0.09	53.70	53.11	53.51	354,719
20 Nov 15	53.60000 +0.15	53.78	53.28	53.51	706,890
19 Nov 15	53.45000 +0.11	53.83	53.37	53.60	626,135
18 Nov 15	53.34000 -0.49	53.66	52.89	53.49	486,424
17 Nov 15	53.83000 +1.45	53.83	52.80	52.83	798,800
16 Nov 15	52.38000 +0.38	52.38	51.67	51.80	452,685
13 Nov 15	52.00000 -0.24	52.30	51.80	52.03	544,913
12 Nov 15	52.24000 -0.72	53.00	52.15	52.94	499,071
11 Nov 15	52.96000 +0.06	53.57	52.86	53.17	594,652
10 Nov 15	52.90000 -0.02	53.07	52.45	52.98	579,261
09 Nov 15	52.92000 -0.69	53.70	52.89	53.70	645,342
06 Nov 15	53.61000 +1.06	53.68	52.65	52.93	1,123,212
05 Nov 15	52.55000 +2.09	53.10	51.37	51.65	1,278,373
04 Nov 15	50.46000 +0.44	50.60	50.07	50.10	541,086
03 Nov 15	50.02000 -0.10	50.41	49.69	50.30	467,112
02 Nov 15	50.12000 +0.18	50.57	49.40	49.53	457,326
30 Oct 15	49.94000 -0.06	50.25	49.56	50.00	700,123
29 Oct 15	50.00000 -0.35	50.31	49.60	50.23	783,166
28 Oct 15	50.35000 +0.75	50.40	49.55	49.70	525,699
27 Oct 15	49.60000 -0.60	50.31	49.60	50.01	604,100
26 Oct 15	50.20000 -0.25	50.53	49.87	50.26	721,372
23 Oct 15	50.45000 +1.94	50.51	48.72	48.90	938,550
22 Oct 15	48.50500 +0.90	48.56	47.17	47.35	833,597
21 Oct 15	47.60500 +0.72	47.79	46.70	47.03	612,104
20 Oct 15	46.89000 -0.14	47.38	46.69	47.24	583,048
19 Oct 15	47.03000 +0.08	47.44	46.71	46.71	403,233
16 Oct 15	46.95000 -0.49	47.60	46.79	47.60	878,013
15 Oct 15	47.44500 +0.88	47.63	46.42	46.90	606,890
14 Oct 15	46.57000 -0.78	47.16	46.56	47.12	631,344
13 Oct 15	47.35500 +0.06	47.86	47.00	47.15	936,926
12 Oct 15	47.29000 -0.15	47.58	46.90	47.44	567,036
09 Oct 15	47.43500 -0.57	48.58	47.44	48.40	1,103,771
08 Oct 15	48.00500 +0.35	48.31	47.57	47.69	707,425
07 Oct 15	47.66000 -1.05	48.71	47.61	48.71	1,237,774
06 Oct 15	48.71000 +0.10	48.92	48.24	48.46	487,460
05 Oct 15	48.60500 +1.45	48.78	47.67	47.76	805,782
02 Oct 15	47.15000 +0.25	48.18	46.66	47.40	1,377,973
01 Oct 15	46.90000 -0.53	48.08	46.78	48.08	702,571
30 Sep 15	47.43500 +0.84	47.82	46.96	47.35	1,205,626
29 Sep 15	46.60000 -0.73	47.37	46.22	46.85	1,065,157
28 Sep 15	47.32500 -0.88	48.10	47.30	48.02	547,717
25 Sep 15	48.21000 +0.93	48.67	47.86	47.91	590,495
24 Sep 15	47.28000 -0.88	48.37	46.80	48.17	1,075,571
23 Sep 15	48.15500 -0.11	48.83	47.90	48.21	1,082,568
22 Sep 15	48.26500 -1.49	49.83	48.21	49.75	796,053
21 Sep 15	49.76000 +0.36	50.19	49.31	49.32	649,030
18 Sep 15	49.39500 -1.02	50.19	49.01	50.04	1,082,090
17 Sep 15	50.42000 -0.04	50.75	50.10	50.63	517,567
16 Sep 15	50.46000 +0.38	50.75	50.28	50.45	363,917
15 Sep 15	50.08000 +0.64	50.32	49.31	49.69	463,785
14 Sep 15	49.44000 -0.76	50.54	49.44	50.13	594,160
11 Sep 15	50.20000 -0.53	50.95	50.03	50.95	319,162
10 Sep 15	50.73000 -0.16	50.97	50.32	50.39	457,988
09 Sep 15	50.89000 +0.81	51.40	50.81	50.88	548,756
08 Sep 15	50.08000 +0.29	50.58	49.88	49.99	374,174
07 Sep 15	49.79000 -0.01	50.38	49.56	50.29	443,600
04 Sep 15	49.80000 -1.35	50.85	49.72	50.73	720,349
03 Sep 15	51.15000 +0.65	51.54	50.75	50.90	767,748
02 Sep 15	50.50000 -0.09	51.19	50.42	50.84	423,110
01 Sep 15	50.59000 -0.84	50.98	50.17	50.81	530,739
31 Aug 15	51.43000 +0.02	51.55	50.93	50.99	553,436
28 Aug 15	51.41000 +0.41	51.52	50.84	51.01	906,106
27 Aug 15	51.00000 +1.03	51.38	50.31	51.00	1,354,462
26 Aug 15	49.97500 -0.16	50.61	49.06	49.42	1,189,430
25 Aug 15	50.13000 +1.16	50.32	49.25	49.67	1,463,521
24 Aug 15	48.97500 -2.17	50.33	47.53	49.82	1,738,687
21 Aug 15	51.14000 -1.83	52.67	51.14	52.49	1,093,805
20 Aug 15	52.97000 -1.42	54.34	52.85	54.29	672,696
19 Aug 15	54.39000 -0.75	54.93	54.25	54.92	424,905
18 Aug 15	55.14000 -0.06	55.37	54.97	55.10	446,455
17 Aug 15	55.20000 -0.49	56.17	54.93	56.00	653,181
14 Aug 15	55.69000 -0.23	56.23	55.54	55.83	381,163
13 Aug 15	55.92000 +1.04	56.33	55.52	55.58	485,961
12 Aug 15	54.88000 -1.93	56.28	54.67	56.20	663,346
11 Aug 15	56.81000 -0.01	57.08	56.36	56.96	612,715
10 Aug 15	56.82000 +0.56	56.89	56.05	56.49	436,023
07 Aug 15	56.26000 -0.19	56.70	56.23	56.57	444,037
06 Aug 15	56.45000 -0.47	57.06	56.45	56.84	579,565
05 Aug 15	56.92000 -0.33	57.61	56.73	57.32	762,183
04 Aug 15	57.25000 +1.03	57.43	56.16	56.23	969,163
03 Aug 15	56.22000 +0.17	56.86	55.87	56.00	1,125,977
31 Jul 15	56.05000 +0.25	56.60	55.69	56.00	1,154,724
30 Jul 15	55.80000 +3.73	55.99	53.50	53.50	1,338,802
29 Jul 15	52.07000 +1.02	52.15	50.93	51.00	1,029,741
28 Jul 15	51.05000 +0.53	51.17	50.43	50.78	621,368
27 Jul 15	50.52000 -1.70	52.19	50.52	52.01	821,068
24 Jul 15	52.22000 +0.30	52.56	51.78	51.90	758,036
23 Jul 15	51.92000 -0.06	52.68	51.67	52.49	546,271
22 Jul 15	51.98000 -0.27	52.29	51.75	52.00	545,605
21 Jul 15	52.25000 -0.37	52.96	52.12	52.71	502,363
20 Jul 15	52.62000 +0.48	52.81	52.42	52.42	344,797
17 Jul 15	52.14000 -0.02	52.33	51.95	52.15	686,394
16 Jul 15	52.16000 +0.72	52.74	51.60	51.60	785,111
15 Jul 15	51.44000 -0.39	51.88	51.35	51.85	696,788
14 Jul 15	51.83000 +0.41	51.89	51.36	51.50	399,571
13 Jul 15	51.42000 +0.50	51.74	51.24	51.50	878,458
10 Jul 15	50.92000 +1.07	51.08	50.48	50.99	724,091
09 Jul 15	49.84500 +0.92	50.00	48.99	49.21	594,071
08 Jul 15	48.93000 +0.58	49.24	48.40	48.48	949,692
07 Jul 15	48.35500 -0.96	49.72	48.33	49.54	943,009
06 Jul 15	49.31000 -0.81	49.96	49.25	49.40	904,890
03 Jul 15	50.12000 -0.18	50.36	49.90	50.30	573,890
02 Jul 15	50.30000 -0.70	51.12	50.23	51.10	542,137
01 Jul 15	51.00000 +0.64	51.52	50.47	50.89	1,045,508
30 Jun 15	50.36000 -0.98	51.44	50.36	51.20	1,251,078
29 Jun 15	51.34000 -1.81	52.04	50.50	50.88	950,007
26 Jun 15	53.15000 +0.22	53.83	52.34	52.68	1,103,939
25 Jun 15	52.93000 +0.41	53.02	52.12	52.29	911,647
24 Jun 15	52.52000 -0.17	53.02	52.41	52.84	816,626
23 Jun 15	52.69000 +0.49	53.14	52.40	52.41	667,675
22 Jun 15	52.20000 +1.45	52.31	51.50	51.70	683,594
19 Jun 15	50.75000 +0.33	50.96	50.38	50.48	897,173
18 Jun 15	50.42000 +0.35	50.45	49.33	49.89	818,625
17 Jun 15	50.07000 -0.99	51.25	49.96	51.00	886,630
16 Jun 15	51.06000 +0.03	51.18	50.21	50.80	827,746
15 Jun 15	51.03000 -0.85	51.78	50.87	51.37	665,240
12 Jun 15	51.88000 -0.14	52.05	51.08	51.77	1,502,365
11 Jun 15	52.02000 +0.54	52.27	51.23	51.25	835,499
10 Jun 15	51.48000 +0.88	51.67	50.10	50.46	658,485
09 Jun 15	50.60000 -0.01	50.75	49.98	50.62	712,865
08 Jun 15	50.61000 -0.34	51.00	50.46	50.90	645,215
05 Jun 15	50.95000 -0.09	51.98	50.64	51.20	1,113,810
04 Jun 15	51.04000 -0.45	51.50	50.13	51.16	945,686
03 Jun 15	51.49000 +0.63	51.71	50.62	50.99	907,188
02 Jun 15	50.86000 -0.75	51.26	50.55	51.23	1,067,568
01 Jun 15	51.61000 +0.37	51.84	51.10	51.45	779,833
29 May 15	51.24000 -1.14	52.38	51.15	52.35	653,840
28 May 15	52.38000 -0.55	52.90	52.18	52.67	445,736
27 May 15	52.93000 +1.55	53.02	51.62	51.71	660,023
26 May 15	51.38000 -0.43	52.17	51.09	51.98	469,513
25 May 15	51.81000 +0.13	51.95	51.49	51.95	49,629
22 May 15	51.68000 -0.35	52.26	51.65	52.20	481,499
21 May 15	52.03000 +0.15	52.26	51.76	51.88	456,562
20 May 15	51.88000 -0.08	52.04	51.72	51.90	514,568
19 May 15	51.96000 +1.39	52.18	50.79	50.79	974,821
18 May 15	50.57000 +0.48	50.78	49.84	50.32	556,499
15 May 15	50.09000 -0.49	51.02	49.84	50.65	801,778
14 May 15	50.58000 +0.62	50.71	49.53	49.93	505,216
13 May 15	49.96500 -0.28	50.97	49.81	50.50	660,906
12 May 15	50.24000 -0.03	50.47	49.58	50.06	871,833
11 May 15	50.27000 -0.46	50.64	50.11	50.63	514,428
08 May 15	50.73000 +0.90	50.79	49.88	50.00	1,094,685
07 May 15	49.83500 -0.92	49.94	48.76	49.81	1,357,086
06 May 15	50.75000 -0.02	51.40	50.39	50.86	801,980
05 May 15	50.77000 -1.21	52.50	50.71	51.97	644,336
04 May 15	51.98000 +0.34	52.33	51.56	51.99	515,343
30 Apr 15	51.64000 +0.47	51.66	50.49	51.15	884,224
29 Apr 15	51.17000 -0.96	52.67	50.96	52.14	584,948
28 Apr 15	52.13000 -1.38	53.48	51.61	53.25	672,008
27 Apr 15	53.51000 +1.15	53.51	51.52	52.30	876,185
24 Apr 15	52.36000 +1.10	52.72	51.52	51.52	868,571
23 Apr 15	51.26000 -0.95	52.45	50.94	52.10	666,043
22 Apr 15	52.21000 -0.49	53.07	51.73	52.80	549,671
21 Apr 15	52.70000 +1.21	52.79	51.75	51.75	731,472
20 Apr 15	51.49000 +0.61	51.65	51.05	51.13	507,619
17 Apr 15	50.88000 -1.03	52.48	50.81	51.87	930,348
16 Apr 15	51.91000 -0.86	52.79	51.88	52.68	564,177
15 Apr 15	52.77000 +0.29	53.18	52.56	52.71	595,429
14 Apr 15	52.48000 -0.40	53.03	52.23	52.77	694,998
13 Apr 15	52.88000 +0.21	53.08	52.45	52.80	557,581
10 Apr 15	52.67000 -0.05	52.95	52.57	52.92	616,604
09 Apr 15	52.72000 +0.47	52.98	52.43	52.59	500,628
08 Apr 15	52.25000 -0.06	52.72	52.20	52.33	454,151
07 Apr 15	52.31000 +0.77	52.62	51.55	51.64	641,374
02 Apr 15	51.54000 +0.20	51.64	51.08	51.16	419,437
01 Apr 15	51.34000 +1.00	51.72	50.06	50.16	842,837
31 Mar 15	50.34000 -0.36	51.39	50.07	50.47	866,743
30 Mar 15	50.70000 +0.71	50.83	50.00	50.04	570,353
27 Mar 15	49.99500 +0.56	50.17	49.28	49.53	792,755
26 Mar 15	49.44000 +0.18	49.50	48.35	49.06	672,692
25 Mar 15	49.26000 -1.10	50.36	49.24	50.28	595,047
24 Mar 15	50.36000 +0.65	50.70	49.54	49.80	631,469
23 Mar 15	49.71000 -0.74	50.50	49.62	50.43	582,914
20 Mar 15	50.45000 +0.76	50.64	49.65	49.65	806,911
19 Mar 15	49.68500 +0.40	50.20	49.33	49.51	778,345
18 Mar 15	49.29000 -1.00	49.85	48.75	49.71	1,102,646
17 Mar 15	50.29000 -0.25	50.74	50.01	50.50	441,027
16 Mar 15	50.54000 +0.48	50.75	49.83	49.85	448,050
13 Mar 15	50.06000 +0.50	50.33	49.38	49.63	578,347
12 Mar 15	49.56000 -0.51	50.38	49.46	50.00	580,799
11 Mar 15	50.07000 +1.35	50.20	48.79	48.79	628,874
10 Mar 15	48.72500 -0.21	49.22	48.16	48.75	638,285
09 Mar 15	48.93000 -0.36	49.24	48.76	48.94	533,483
06 Mar 15	49.29000 -0.28	49.94	49.29	49.42	722,733
05 Mar 15	49.57000 +0.37	49.83	49.03	49.20	544,081
04 Mar 15	49.20000 +0.26	49.20	48.55	48.60	691,017
03 Mar 15	48.94000 +0.66	49.48	48.46	48.85	879,462
02 Mar 15	48.28000 -1.12	49.61	48.09	49.44	893,811
27 Feb 15	49.40000 +0.14	49.44	48.91	49.03	607,739
26 Feb 15	49.26500 +0.37	49.34	48.61	48.88	374,160
25 Feb 15	48.89500 -0.01	49.03	48.58	48.94	601,277
24 Feb 15	48.91000 -0.16	49.15	48.35	49.03	549,560
23 Feb 15	49.07000 +0.67	49.19	48.40	48.62	726,570
20 Feb 15	48.40000 +0.25	48.40	47.48	48.00	732,047
19 Feb 15	48.15500 +0.27	48.42	47.61	47.74	820,597
18 Feb 15	47.88500 +0.93	47.88	46.51	47.06	901,740
17 Feb 15	46.95000 +0.61	47.32	46.03	46.10	713,294
16 Feb 15	46.34000 -0.67	46.88	46.18	46.60	641,841
13 Feb 15	47.01000 +0.36	47.06	45.86	46.25	1,114,784
12 Feb 15	46.65000 -0.40	47.28	45.65	46.25	1,263,468
11 Feb 15	47.05000 -0.33	47.51	46.82	47.40	552,235
10 Feb 15	47.37500 +0.53	47.50	46.58	47.08	456,815
09 Feb 15	46.84000 -0.10	47.26	46.22	46.69	609,748
06 Feb 15	46.94000 -1.34	47.72	46.86	47.62	817,994
05 Feb 15	48.27500 -0.49	48.37	47.29	47.56	660,839
04 Feb 15	48.76500 +0.08	48.91	48.33	48.61	569,645
03 Feb 15	48.68500 +1.16	49.02	47.61	47.76	926,408
02 Feb 15	47.53000 -0.17	48.31	47.12	47.90	557,295
30 Jan 15	47.70000 +0.74	48.47	47.65	48.01	1,245,055
29 Jan 15	46.95500 +0.99	47.15	45.59	45.72	982,935
28 Jan 15	45.96500 +0.30	46.27	45.63	46.03	477,624
27 Jan 15	45.67000 -1.23	46.90	45.55	46.83	749,253
26 Jan 15	46.89500 +0.46	46.92	46.23	46.23	424,153
23 Jan 15	46.43500 +1.19	46.53	45.37	45.48	1,089,140
22 Jan 15	45.25000 +1.15	45.43	44.04	44.15	865,537
21 Jan 15	44.10000 +0.42	44.10	43.35	43.72	778,920
20 Jan 15	43.67500 +0.85	43.89	42.93	43.00	538,122
19 Jan 15	42.82500 +0.51	42.97	42.11	42.31	437,608
16 Jan 15	42.31000 -0.13	42.47	42.10	42.19	755,430
15 Jan 15	42.44500 +1.40	42.54	40.91	41.35	1,180,523
14 Jan 15	41.04000 -0.43	41.41	40.78	40.95	733,520
13 Jan 15	41.47500 -0.21	41.67	40.97	41.53	793,930
12 Jan 15	41.68000 -0.03	42.50	41.63	41.90	495,360
09 Jan 15	41.71000 -0.20	42.30	41.42	41.71	491,023
08 Jan 15	41.91000 +0.93	42.08	41.23	41.47	574,641
07 Jan 15	40.98000 -0.30	41.53	40.87	41.53	588,860
06 Jan 15	41.28000 -0.78	42.17	41.19	42.15	685,792
05 Jan 15	42.06000 -1.40	44.06	41.99	43.13	587,914
02 Jan 15	43.46000 -0.08	43.94	43.13	43.54	318,181
31 Dec 14	43.54500 +0.38	43.72	43.13	43.13	200,520
30 Dec 14	43.16000 -0.65	43.84	43.15	43.75	279,055
29 Dec 14	43.81000 +0.10	43.90	43.52	43.60	425,011
24 Dec 14	43.71000 +0.01	43.90	43.51	43.51	46,844
23 Dec 14	43.70000 +0.58	43.78	43.08	43.15	310,686
22 Dec 14	43.12500 +0.13	43.41	42.97	43.19	264,184
19 Dec 14	43.00000 +0.00	43.62	42.88	43.25	1,033,080
18 Dec 14	43.00000 +1.96	43.10	41.46	41.68	1,168,708
17 Dec 14	41.04500 +0.45	41.21	39.88	40.08	877,362
16 Dec 14	40.59500 +0.40	40.60	39.39	40.29	1,655,102
15 Dec 14	40.19500 -0.79	41.33	40.19	40.80	632,399
12 Dec 14	40.98500 -1.45	42.28	40.97	42.20	702,754
11 Dec 14	42.44000 -0.34	42.87	42.37	42.76	550,290
10 Dec 14	42.77500 -0.18	43.53	42.75	43.12	442,930
09 Dec 14	42.95500 -0.93	43.78	42.94	43.28	656,244
08 Dec 14	43.88500 -0.10	44.21	43.81	43.81	386,410
05 Dec 14	43.98000 +0.45	44.14	43.67	43.88	545,008
04 Dec 14	43.53000 -0.44	44.12	43.38	44.00	654,971
03 Dec 14	43.97500 +0.29	44.27	43.63	43.63	577,458
02 Dec 14	43.68500 +0.39	44.28	43.38	43.61	849,975
01 Dec 14	43.30000 +1.13	43.51	41.89	41.92	930,248
28 Nov 14	42.16500 +0.10	42.24	41.87	42.16	426,229
27 Nov 14	42.06500 +0.06	42.17	41.85	42.17	374,562
26 Nov 14	42.00000 -0.55	42.66	41.93	42.58	481,883
25 Nov 14	42.55000 +0.65	42.59	41.86	41.86	713,511
24 Nov 14	41.90000 +0.53	41.93	41.28	41.48	468,713
21 Nov 14	41.36500 +0.66	41.71	40.79	40.81	1,000,687
20 Nov 14	40.71000 -0.08	41.08	40.37	40.76	452,555
19 Nov 14	40.78500 +0.11	41.12	40.58	40.80	360,458
18 Nov 14	40.67500 +0.45	40.78	40.35	40.45	424,540
17 Nov 14	40.22500 -0.05	40.37	39.80	40.00	457,059
14 Nov 14	40.27000 -0.24	40.60	40.17	40.60	486,399
13 Nov 14	40.50500 +0.17	40.78	40.15	40.51	581,534
12 Nov 14	40.33000 -0.49	40.79	40.20	40.79	543,547
11 Nov 14	40.82500 +0.67	40.92	40.15	40.32	684,960
10 Nov 14	40.15500 -0.05	40.27	39.85	40.10	787,531
07 Nov 14	40.20000 -0.70	40.94	39.76	40.94	1,086,733
06 Nov 14	40.90000 -1.17	41.06	39.76	40.19	1,980,407
05 Nov 14	42.07500 +0.28	42.42	41.70	41.94	736,451
04 Nov 14	41.80000 -0.62	42.83	41.74	42.38	754,594
03 Nov 14	42.41500 -0.52	43.20	42.21	42.95	772,780
31 Oct 14	42.94000 +0.79	42.94	42.41	42.63	701,365
30 Oct 14	42.15000 +0.35	42.41	41.34	42.41	836,729
29 Oct 14	41.80500 +1.10	41.98	40.97	41.00	771,971
28 Oct 14	40.70000 +0.67	40.83	40.17	40.33	558,148
27 Oct 14	40.02500 -0.14	40.48	39.76	40.40	744,332
24 Oct 14	40.17000 -0.67	40.88	40.06	40.73	582,053
23 Oct 14	40.83500 +0.13	41.03	40.13	40.50	953,986
22 Oct 14	40.71000 +0.20	41.30	40.60	40.62	588,343
21 Oct 14	40.51000 +1.03	40.53	39.25	39.33	754,095
20 Oct 14	39.48000 -0.01	39.94	39.27	39.44	1,067,908
17 Oct 14	39.48500 +0.99	39.53	38.38	38.50	1,053,420
16 Oct 14	38.50000 +0.65	38.58	36.67	38.06	1,409,323
15 Oct 14	37.85000 -1.26	39.22	37.63	39.08	866,737
14 Oct 14	39.10500 +0.59	39.17	37.80	38.23	662,163
13 Oct 14	38.51500 +0.13	38.89	37.80	38.07	493,524
10 Oct 14	38.38500 -0.37	38.72	38.02	38.44	1,080,704
09 Oct 14	38.75500 -0.26	39.72	38.51	39.28	897,014
08 Oct 14	39.01500 -0.20	39.17	38.55	39.00	770,829
07 Oct 14	39.21500 -0.83	40.00	39.22	40.00	738,287
06 Oct 14	40.04000 -0.15	40.40	39.94	40.34	371,168
03 Oct 14	40.18500 +0.28	40.46	39.96	40.12	474,150
02 Oct 14	39.91000 -0.83	40.72	39.78	40.61	778,228
01 Oct 14	40.73500 -0.46	41.43	40.63	41.09	511,833
30 Sep 14	41.19500 +0.39	41.24	40.63	40.96	852,931
29 Sep 14	40.80500 -0.31	41.19	40.60	41.00	428,351
26 Sep 14	41.12000 +0.46	41.33	40.10	40.62	669,563
25 Sep 14	40.66000 -1.83	42.26	40.51	42.21	1,068,916
24 Sep 14	42.48500 +0.36	42.49	41.67	42.08	651,225
23 Sep 14	42.12500 -1.20	43.37	42.08	43.26	566,369
22 Sep 14	43.32500 -0.26	43.66	43.12	43.31	364,932
19 Sep 14	43.58000 -0.22	44.40	43.40	44.11	1,004,677
18 Sep 14	43.80500 +0.03	44.04	43.59	43.92	263,697
17 Sep 14	43.77500 +0.23	44.28	43.76	43.78	438,926
16 Sep 14	43.55000 -0.49	44.00	43.31	44.00	426,706
15 Sep 14	44.04000 -0.02	44.41	43.61	43.90	388,755
12 Sep 14	44.06500 +0.32	44.23	43.51	43.76	548,099
11 Sep 14	43.74000 +0.33	43.88	43.35	43.50	406,509
10 Sep 14	43.41500 -0.45	43.63	43.28	43.59	511,327
09 Sep 14	43.86500 -0.28	44.35	43.85	44.07	373,365
08 Sep 14	44.15000 -0.22	44.35	44.01	44.30	371,401
05 Sep 14	44.37000 -0.01	44.47	44.02	44.47	365,991
04 Sep 14	44.37500 +0.76	44.38	43.19	43.40	653,841
03 Sep 14	43.62000 -0.03	44.24	43.53	43.84	466,233
02 Sep 14	43.64500 +1.56	44.13	42.42	42.55	1,525,456
01 Sep 14	42.09000 +0.02	42.20	41.81	42.00	375,143
29 Aug 14	42.07000 +0.19	42.13	41.24	42.05	713,212
28 Aug 14	41.88500 -0.59	42.32	41.76	42.31	345,290
27 Aug 14	42.47000 +0.03	42.53	42.22	42.31	600,212
26 Aug 14	42.44500 -0.03	42.58	42.25	42.33	279,860
25 Aug 14	42.48000 +0.79	42.49	42.00	42.10	245,732
22 Aug 14	41.69000 -0.35	42.12	41.56	42.10	327,602
21 Aug 14	42.04500 +0.11	42.30	41.81	42.28	634,084
20 Aug 14	41.93000 -0.10	42.10	41.60	42.08	380,846
19 Aug 14	42.03500 +0.19	42.26	41.89	41.94	337,265
18 Aug 14	41.84500 +0.55	41.95	41.70	41.70	282,125
15 Aug 14	41.29500 -0.15	42.04	41.22	41.53	750,079
14 Aug 14	41.44500 -0.01	41.88	41.28	41.28	420,461
13 Aug 14	41.45000 -0.01	41.60	41.19	41.56	378,834
12 Aug 14	41.45500 +0.68	41.56	40.85	41.17	1,166,717
11 Aug 14	40.78000 +1.24	40.85	39.75	39.86	783,661
08 Aug 14	39.53500 -0.66	40.19	39.34	39.99	1,098,511
07 Aug 14	40.19500 -0.24	40.76	40.17	40.52	693,480
06 Aug 14	40.44000 -0.77	41.06	40.25	41.00	985,632
05 Aug 14	41.21000 +0.69	41.34	40.41	40.56	699,343
04 Aug 14	40.51500 -0.28	40.80	40.33	40.80	611,959
01 Aug 14	40.79500 -0.61	41.52	40.51	41.47	872,586
31 Jul 14	41.40500 -2.02	43.28	41.12	43.25	1,200,838
30 Jul 14	43.42500 -0.74	44.02	43.06	44.00	706,699
29 Jul 14	44.16000 +0.16	44.54	43.90	44.03	338,281
28 Jul 14	44.00000 +0.29	44.03	43.69	43.76	337,939
25 Jul 14	43.71000 -0.87	44.53	43.55	44.42	491,399
24 Jul 14	44.58000 +0.76	44.63	43.56	43.88	584,078
23 Jul 14	43.82000 +0.03	44.04	43.54	43.69	449,882
22 Jul 14	43.78500 +0.81	43.79	43.08	43.22	504,661
21 Jul 14	42.97000 -0.65	43.70	42.85	43.59	628,102
18 Jul 14	43.62500 +0.12	43.68	43.10	43.31	391,811
17 Jul 14	43.50500 -0.30	43.84	43.16	43.56	441,257
16 Jul 14	43.80500 +0.71	43.87	43.26	43.28	421,205
15 Jul 14	43.10000 -0.06	43.39	42.95	43.06	457,775
14 Jul 14	43.16000 -0.08	43.50	43.08	43.35	334,252
11 Jul 14	43.24500 +0.08	43.52	42.88	43.20	455,005
10 Jul 14	43.17000 -0.76	43.94	42.84	43.85	574,920
09 Jul 14	43.93000 -0.04	44.04	43.54	44.00	375,127
08 Jul 14	43.97000 -0.98	45.08	43.91	45.01	510,118
07 Jul 14	44.95000 -0.76	45.76	44.90	45.53	509,335
04 Jul 14	45.71000 +0.29	45.97	45.26	45.31	370,490
03 Jul 14	45.41500 +0.66	45.42	44.74	44.79	529,471
02 Jul 14	44.76000 -0.13	44.99	44.60	44.84	428,502
01 Jul 14	44.89000 +0.20	44.91	44.41	44.74	446,164
30 Jun 14	44.68500 -0.27	45.20	44.63	45.00	622,061
27 Jun 14	44.95500 +0.89	45.01	44.08	44.08	1,112,483
26 Jun 14	44.06500 +0.22	44.06	43.79	43.92	606,907
25 Jun 14	43.85000 -0.75	44.49	43.70	44.49	700,854
24 Jun 14	44.59500 -0.26	45.10	44.60	45.00	539,830
23 Jun 14	44.86000 -0.94	45.87	44.82	45.87	696,002
20 Jun 14	45.80500 -0.17	46.18	45.81	45.88	703,790
19 Jun 14	45.97500 +0.35	46.15	45.79	45.80	340,019
18 Jun 14	45.62500 +0.01	45.72	45.42	45.59	390,764
17 Jun 14	45.61500 +0.42	45.78	45.12	45.20	450,349
16 Jun 14	45.19500 +0.04	45.44	45.00	45.01	577,588
13 Jun 14	45.15000 -0.26	45.30	44.85	45.18	691,472
12 Jun 14	45.41500 -0.25	45.60	45.15	45.50	806,246
11 Jun 14	45.66500 -0.49	46.19	45.44	46.13	875,350
10 Jun 14	46.15500 -0.88	46.69	45.97	46.49	851,343
09 Jun 14	47.03500 +0.04	47.17	46.88	46.94	241,756
06 Jun 14	46.99500 -0.10	47.17	46.77	47.15	515,998
05 Jun 14	47.09500 +0.42	47.22	46.47	46.60	531,618
04 Jun 14	46.67500 +0.05	46.89	46.38	46.65	447,349
03 Jun 14	46.62500 +0.03	46.88	46.50	46.63	433,887
02 Jun 14	46.59500 +0.16	46.79	46.33	46.67	311,601
30 May 14	46.43500 +0.16	46.63	46.04	46.28	570,355
29 May 14	46.28000 -0.93	46.51	46.00	46.37	357,195
28 May 14	47.20500 +0.09	47.71	46.90	47.00	530,994
27 May 14	47.12000 +0.37	47.35	46.65	46.81	505,514
26 May 14	46.75000 +0.46	46.99	46.28	46.35	398,444
23 May 14	46.29500 -1.07	47.14	45.94	47.05	1,011,563
22 May 14	47.36500 +0.41	47.39	46.89	47.08	371,938
21 May 14	46.96000 +0.00	47.23	46.60	46.88	473,970
20 May 14	46.95500 -0.01	47.25	46.67	47.00	479,493
19 May 14	46.96500 +0.56	47.06	46.00	46.17	527,459
16 May 14	46.40500 -0.30	46.76	46.17	46.71	662,126
15 May 14	46.70000 -0.94	47.70	46.70	47.56	667,340
14 May 14	47.64500 +0.67	47.75	46.76	47.00	689,054
13 May 14	46.97500 +0.20	47.03	46.60	46.83	530,964
12 May 14	46.77500 +0.16	46.99	46.58	46.83	479,556
09 May 14	46.62000 +0.08	46.96	46.30	46.38	478,370
08 May 14	46.54000 +0.49	46.69	46.01	46.30	570,601
07 May 14	46.05000 +0.15	46.41	45.33	45.80	581,946
06 May 14	45.89500 -0.52	46.71	45.83	46.70	429,815
05 May 14	46.42000 +0.06	46.48	45.83	46.30	372,309
02 May 14	46.36000 -0.14	46.66	46.16	46.54	460,468
01 May 14	46.50000 +0.00	46.50	46.50	46.50	0
30 Apr 14	46.50000 -0.24	47.00	46.31	46.73	545,701
29 Apr 14	46.74500 +0.16	46.85	46.51	46.57	429,621
28 Apr 14	46.58500 -0.22	47.06	46.38	46.88	376,424
25 Apr 14	46.80000 -0.03	46.94	46.50	46.82	492,397
24 Apr 14	46.82500 +0.84	46.97	46.16	46.25	634,926
23 Apr 14	45.98500 -0.24	46.28	45.85	46.28	279,973
22 Apr 14	46.22500 +0.73	46.26	45.35	45.47	428,588
17 Apr 14	45.49000 +0.45	45.65	45.01	45.11	426,521
16 Apr 14	45.04500 +0.34	45.26	44.79	44.95	511,157
15 Apr 14	44.70500 +0.12	45.01	44.35	44.50	462,429
14 Apr 14	44.58500 -0.23	44.97	44.20	44.60	525,460
11 Apr 14	44.81000 -0.72	45.15	44.43	45.08	576,537
10 Apr 14	45.53000 +0.31	45.76	45.28	45.28	615,526
09 Apr 14	45.22000 +0.41	45.40	44.79	44.79	677,576
08 Apr 14	44.81000 -0.71	45.67	44.54	45.50	875,950
07 Apr 14	45.52000 -0.56	46.14	45.49	45.72	482,780
04 Apr 14	46.08000 +0.43	46.08	45.54	45.54	558,372
03 Apr 14	45.65500 +0.07	45.83	45.39	45.39	410,037
02 Apr 14	45.58000 +0.42	45.60	45.15	45.26	330,553
01 Apr 14	45.16000 +0.06	45.45	44.96	45.26	439,834
31 Mar 14	45.09500 +0.07	45.39	44.96	45.10	570,243
28 Mar 14	45.03000 -0.35	45.80	44.92	45.57	845,747
27 Mar 14	45.38000 -0.12	45.65	45.01	45.25	575,261
26 Mar 14	45.50000 +0.81	45.50	44.73	44.73	672,638
25 Mar 14	44.69000 +0.69	44.76	44.00	44.00	439,917
24 Mar 14	44.00000 -0.38	44.35	43.80	44.30	635,273
21 Mar 14	44.38500 -0.02	44.49	44.21	44.42	1,223,362
20 Mar 14	44.40500 +0.08	44.42	43.83	43.99	898,753
19 Mar 14	44.32500 +0.33	44.40	43.63	43.94	778,995
18 Mar 14	43.99000 +0.13	44.26	43.54	43.64	992,284
17 Mar 14	43.86000 +0.53	43.95	43.17	43.19	927,353
14 Mar 14	43.33500 -0.25	43.52	43.04	43.31	1,254,892
13 Mar 14	43.58500 +0.11	43.90	43.25	43.42	1,124,104
12 Mar 14	43.47500 -0.16	43.55	43.03	43.40	741,599
11 Mar 14	43.63000 -0.12	43.88	43.44	43.51	587,243
10 Mar 14	43.75000 -0.24	43.85	43.15	43.53	767,628
07 Mar 14	43.99000 -0.11	44.19	43.55	44.01	708,589
06 Mar 14	44.10000 -0.14	44.42	43.66	43.77	815,274
05 Mar 14	44.23500 -0.31	44.56	44.03	44.49	1,016,757
04 Mar 14	44.54000 +0.55	44.87	44.18	44.30	777,338
03 Mar 14	43.99500 -0.94	44.55	43.94	44.35	794,948
28 Feb 14	44.93000 +0.08	45.17	44.38	44.74	784,819
27 Feb 14	44.85500 +0.40	45.13	44.34	44.38	1,207,509
26 Feb 14	44.46000 -0.01	44.65	44.26	44.45	742,100
25 Feb 14	44.46500 -0.01	44.74	44.26	44.30	619,951
24 Feb 14	44.47000 +0.61	44.47	43.74	43.74	594,502
21 Feb 14	43.86000 +0.62	43.99	43.17	43.30	859,444
20 Feb 14	43.24500 -0.17	43.69	43.11	43.29	797,888
19 Feb 14	43.41000 +0.06	43.63	43.00	43.02	779,598
18 Feb 14	43.35500 +0.23	43.53	42.88	43.08	720,959
17 Feb 14	43.12500 +0.79	43.19	42.28	42.32	565,416
14 Feb 14	42.33000 -0.19	43.44	42.24	42.53	909,053
13 Feb 14	42.52500 +1.84	43.31	41.05	41.10	1,776,115
12 Feb 14	40.69000 +0.01	41.03	40.54	40.69	626,397
11 Feb 14	40.67500 +0.68	40.67	39.99	40.03	609,158
10 Feb 14	39.99000 +0.27	40.28	39.43	39.96	586,618
07 Feb 14	39.72000 +0.71	39.85	38.88	39.00	746,593
06 Feb 14	39.01000 +0.43	39.21	38.66	38.83	802,059
05 Feb 14	38.57500 -0.28	38.92	38.41	38.74	958,590
04 Feb 14	38.85500 -0.31	39.42	38.76	39.40	521,860
03 Feb 14	39.16000 -0.22	39.86	39.03	39.41	720,501
31 Jan 14	39.38500 +0.01	39.44	38.69	39.26	826,581
30 Jan 14	39.37500 +0.03	39.46	38.84	39.38	524,262
29 Jan 14	39.34000 -0.24	40.15	38.71	39.81	901,797
28 Jan 14	39.58500 +0.12	39.85	39.40	39.53	425,062
27 Jan 14	39.46500 -0.14	39.77	38.97	39.60	543,411
24 Jan 14	39.60500 +0.14	40.51	39.60	40.15	1,350,756
23 Jan 14	39.46500 -0.53	40.09	39.33	39.98	743,061
22 Jan 14	39.99000 -0.61	40.60	39.99	40.52	585,980
21 Jan 14	40.60000 -0.55	41.19	40.60	41.00	459,394
20 Jan 14	41.15000 +0.00	41.47	41.02	41.13	478,934
17 Jan 14	41.15000 +0.24	41.45	40.74	40.95	621,581
16 Jan 14	40.91000 +1.88	41.32	39.43	40.00	1,402,935
15 Jan 14	39.02500 +0.71	39.05	38.38	38.52	963,295
14 Jan 14	38.32000 -0.23	38.45	38.17	38.31	540,482
13 Jan 14	38.55000 +0.10	38.64	38.35	38.64	333,815
10 Jan 14	38.44500 -0.46	38.74	38.14	38.40	776,988
09 Jan 14	38.90000 -0.03	39.04	38.79	38.99	723,023
08 Jan 14	38.93500 +0.03	38.94	38.53	38.90	641,610
07 Jan 14	38.91000 -0.56	39.49	38.72	39.47	753,489
06 Jan 14	39.47500 -0.17	39.78	39.40	39.68	514,553
03 Jan 14	39.64000 -0.12	39.96	39.49	39.84	502,950
02 Jan 14	39.76000 -0.30	40.38	39.76	40.38	484,151
31 Dec 13	40.06000 +0.07	40.15	39.94	40.12	137,955
30 Dec 13	39.99000 -0.16	40.42	39.83	40.38	552,631
27 Dec 13	40.15500 +0.36	40.28	39.98	40.01	345,279
24 Dec 13	39.79500 +0.33	40.00	39.31	39.45	145,374
23 Dec 13	39.46000 +0.21	39.51	39.07	39.42	397,728
20 Dec 13	39.25000 +0.02	39.45	39.13	39.30	648,494
19 Dec 13	39.23000 +0.21	39.38	39.03	39.19	907,303
18 Dec 13	39.02000 +0.42	39.10	38.69	38.71	707,323
17 Dec 13	38.60000 -0.47	39.08	38.56	39.08	621,798
16 Dec 13	39.06500 +0.12	39.19	38.74	38.88	756,598
13 Dec 13	38.94500 -0.01	39.24	38.75	38.96	469,807
12 Dec 13	38.96000 -0.30	39.26	38.81	39.26	449,068
11 Dec 13	39.25500 -0.03	39.57	39.19	39.26	358,512
10 Dec 13	39.28500 -0.56	39.80	39.28	39.71	310,101
09 Dec 13	39.84000 +0.12	39.97	39.49	39.76	328,348
06 Dec 13	39.72000 +0.63	39.83	39.07	39.29	457,788
05 Dec 13	39.09500 -0.46	39.49	39.03	39.42	512,222
04 Dec 13	39.55500 +0.15	39.90	38.92	39.44	732,702
03 Dec 13	39.40500 -1.34	40.68	39.40	40.60	716,535
02 Dec 13	40.74000 +0.12	41.06	40.62	40.65	414,710
29 Nov 13	40.62500 -0.03	40.83	40.60	40.70	325,192
28 Nov 13	40.65500 +0.06	40.78	40.50	40.53	232,436
27 Nov 13	40.59500 +0.59	40.74	40.07	40.15	682,797
26 Nov 13	40.00500 +0.10	40.13	39.67	39.87	780,590
25 Nov 13	39.91000 +0.05	40.12	39.77	40.12	503,721
22 Nov 13	39.86000 -0.04	40.29	39.76	39.90	546,071
21 Nov 13	39.90000 -0.15	40.08	39.50	39.97	734,836
20 Nov 13	40.05000 -0.74	40.73	39.99	40.73	708,732
19 Nov 13	40.78500 -0.17	41.03	40.74	40.82	427,236
18 Nov 13	40.95500 -0.09	41.10	40.81	40.85	642,407
15 Nov 13	41.04500 -0.04	41.17	40.90	41.03	568,737
14 Nov 13	41.08500 +0.67	41.16	40.63	40.69	514,646
13 Nov 13	40.42000 -0.08	40.55	40.18	40.40	466,346
12 Nov 13	40.50000 +0.40	40.81	40.09	40.19	494,360
11 Nov 13	40.10500 +0.08	40.26	39.78	39.99	805,041
08 Nov 13	40.02000 -0.51	40.28	39.65	40.25	930,365
07 Nov 13	40.52500 -1.60	41.50	40.44	41.50	1,432,098
06 Nov 13	42.12500 +0.31	42.20	41.92	42.14	536,659
05 Nov 13	41.81000 -0.09	42.22	41.78	41.90	434,412
04 Nov 13	41.90500 +0.10	42.06	41.71	41.75	285,088
01 Nov 13	41.80000 -0.03	42.01	41.40	41.97	322,159
31 Oct 13	41.83000 +0.29	42.42	41.40	41.40	648,818
30 Oct 13	41.54500 +0.17	41.63	41.16	41.35	298,703
29 Oct 13	41.37500 +0.26	41.63	41.00	41.02	451,105
28 Oct 13	41.11000 -0.18	41.47	41.01	41.29	350,509
25 Oct 13	41.29500 -0.11	41.35	40.76	40.90	461,199
24 Oct 13	41.40000 +0.16	41.72	41.28	41.44	429,296
23 Oct 13	41.24000 -0.17	41.62	41.18	41.24	414,104
22 Oct 13	41.41000 +0.44	41.50	40.94	41.15	483,329
21 Oct 13	40.97500 +0.18	41.21	40.73	40.95	423,889
18 Oct 13	40.79000 +0.65	40.79	39.97	40.28	715,886
17 Oct 13	40.14000 -0.72	40.87	39.90	40.76	711,833
16 Oct 13	40.86000 -0.29	41.29	40.67	41.14	429,179
15 Oct 13	41.15000 -0.29	41.68	40.57	41.67	583,523
14 Oct 13	41.44500 +0.25	41.44	40.78	41.00	434,284
11 Oct 13	41.19500 +0.07	41.35	40.96	41.33	589,710
10 Oct 13	41.12500 +1.11	41.22	40.19	40.21	665,480
09 Oct 13	40.01500 -0.26	40.27	39.54	40.10	583,415
08 Oct 13	40.27000 +0.02	40.66	40.12	40.31	475,893
07 Oct 13	40.25000 -0.49	40.67	39.72	40.67	493,160
04 Oct 13	40.74000 +0.71	40.95	40.12	40.13	573,229
03 Oct 13	40.03000 -0.57	40.83	39.95	40.69	616,841
02 Oct 13	40.60000 -0.49	41.56	40.47	41.47	520,632
01 Oct 13	41.09000 +0.08	41.19	40.71	41.13	764,607
30 Sep 13	41.01500 -0.69	41.41	40.85	41.30	945,960
27 Sep 13	41.70000 -0.10	42.08	41.60	41.97	493,878
26 Sep 13	41.80000 -0.01	42.02	41.51	41.92	399,554
25 Sep 13	41.81000 -0.17	42.00	41.63	41.85	475,028
24 Sep 13	41.98000 +0.22	42.21	41.40	41.76	507,737
23 Sep 13	41.75500 -0.34	42.30	41.58	42.10	516,267
20 Sep 13	42.10000 +0.40	42.19	41.58	41.58	1,539,595
19 Sep 13	41.70000 -0.45	42.40	41.53	42.33	516,829
18 Sep 13	42.15000 +0.49	42.15	41.42	41.60	481,209
17 Sep 13	41.66000 -0.06	41.91	41.49	41.78	402,748
16 Sep 13	41.72500 -0.01	42.17	41.58	41.94	507,257
13 Sep 13	41.73000 +0.69	42.00	40.97	40.99	485,565
12 Sep 13	41.04000 -0.18	41.44	40.96	41.13	452,678
11 Sep 13	41.22500 -0.09	41.46	41.03	41.11	395,775
10 Sep 13	41.31500 +1.26	41.35	40.13	40.23	598,120
09 Sep 13	40.05500 +0.24	40.06	39.40	39.70	370,113
06 Sep 13	39.81500 +0.16	39.98	39.29	39.67	805,421
05 Sep 13	39.65000 +0.68	39.65	38.70	38.83	868,899
04 Sep 13	38.97500 +0.43	38.97	38.10	38.56	520,302
03 Sep 13	38.54500 -0.30	39.01	38.54	38.86	565,281
02 Sep 13	38.84500 +0.47	39.01	38.42	38.78	383,792
30 Aug 13	38.37500 -0.51	39.00	38.38	38.90	1,260,105
29 Aug 13	38.89000 +0.57	38.89	38.06	38.28	517,576
28 Aug 13	38.32000 -0.53	38.72	38.01	38.60	536,597
27 Aug 13	38.85000 -0.38	39.30	38.53	39.01	451,274
26 Aug 13	39.23000 -0.24	39.67	38.95	39.67	166,885
23 Aug 13	39.47000 -0.09	39.71	39.33	39.69	260,127
22 Aug 13	39.56000 +0.56	39.67	38.92	39.01	501,544
21 Aug 13	39.00000 +0.16	39.20	38.88	39.00	379,763
20 Aug 13	38.84000 -0.47	39.23	38.54	39.23	475,222
19 Aug 13	39.31500 -0.14	39.54	39.16	39.46	390,223
16 Aug 13	39.45000 -0.52	40.10	39.13	39.90	551,937
15 Aug 13	39.97000 -0.14	40.15	39.67	40.10	344,470
14 Aug 13	40.11000 +0.46	40.19	39.67	39.67	355,084
13 Aug 13	39.65500 +0.25	39.77	39.43	39.49	409,928
12 Aug 13	39.40000 -0.03	39.59	39.08	39.53	359,622
09 Aug 13	39.43500 +0.01	39.63	39.20	39.53	304,205
08 Aug 13	39.42500 +0.36	39.56	38.98	39.15	438,796
07 Aug 13	39.06500 -0.41	39.40	38.78	39.35	685,367
06 Aug 13	39.47500 +0.19	39.65	39.26	39.30	819,282
05 Aug 13	39.28000 -0.14	39.54	39.15	39.54	344,656
02 Aug 13	39.42000 -0.16	39.65	39.34	39.49	499,213
01 Aug 13	39.57500 +0.63	39.88	39.13	39.80	900,337
31 Jul 13	38.95000 -0.29	39.52	38.89	39.03	655,670
30 Jul 13	39.24000 -0.10	39.70	39.09	39.38	419,058
29 Jul 13	39.34000 -0.06	39.83	39.15	39.47	600,498
26 Jul 13	39.40000 -1.00	40.26	38.92	40.26	1,148,749
25 Jul 13	40.40000 +0.00	40.64	40.06	40.46	670,228
24 Jul 13	40.40500 +0.16	40.47	40.13	40.38	513,947
23 Jul 13	40.24500 +0.22	40.30	39.92	40.06	418,229
22 Jul 13	40.03000 -0.37	40.35	39.95	40.33	412,509
19 Jul 13	40.40000 +0.86	40.47	39.37	39.44	929,412
18 Jul 13	39.54500 +0.29	39.56	39.04	39.18	352,279
17 Jul 13	39.25500 +0.44	39.26	38.48	38.88	449,406
16 Jul 13	38.82000 -0.17	39.12	38.65	38.97	437,899
15 Jul 13	38.99500 +0.60	39.11	38.50	38.56	528,806
12 Jul 13	38.39000 +0.06	38.65	38.26	38.31	474,194
11 Jul 13	38.33000 +0.09	38.50	38.09	38.50	402,689
10 Jul 13	38.24000 +0.20	38.50	37.65	38.10	736,499
09 Jul 13	38.04000 -0.15	38.57	37.90	38.21	564,442
08 Jul 13	38.19000 +0.40	38.32	37.97	38.05	566,634
05 Jul 13	37.78500 +0.55	38.09	36.90	37.19	1,337,201
04 Jul 13	37.23500 +1.07	37.25	36.19	36.28	578,456
03 Jul 13	36.16500 -0.18	36.22	35.78	36.05	540,225
02 Jul 13	36.35000 -0.07	36.43	36.00	36.40	535,312
01 Jul 13	36.42000 +0.78	36.51	35.79	35.80	782,422
28 Jun 13	35.64000 +0.12	35.87	35.38	35.60	746,168
27 Jun 13	35.52000 +0.07	35.58	35.11	35.44	942,451
26 Jun 13	35.45000 +0.06	35.74	35.14	35.39	1,037,129
25 Jun 13	35.39500 +0.31	35.62	34.94	35.31	852,407
24 Jun 13	35.08000 -0.86	36.19	35.08	35.94	924,143
21 Jun 13	35.94500 -0.30	36.56	35.94	36.21	997,268
20 Jun 13	36.24500 -0.01	36.90	35.92	36.10	1,520,896
19 Jun 13	36.25000 +0.70	36.26	35.45	35.69	1,284,066
18 Jun 13	35.55000 +0.10	35.71	35.40	35.55	728,634
17 Jun 13	35.45000 +0.40	35.61	35.17	35.18	1,100,275
14 Jun 13	35.05500 -0.46	35.53	35.03	35.53	825,749
13 Jun 13	35.51500 -0.19	35.60	35.24	35.26	957,413
12 Jun 13	35.70000 +0.12	35.87	35.58	35.68	962,763
11 Jun 13	35.58500 -1.53	35.99	35.17	35.69	3,429,109
10 Jun 13	37.12000 -0.13	37.30	36.85	37.22	313,084
07 Jun 13	37.25000 +0.51	37.41	36.49	36.85	529,967
06 Jun 13	36.74000 +0.15	37.34	36.70	37.20	486,839
05 Jun 13	36.59500 -0.65	37.19	36.55	37.03	379,635
04 Jun 13	37.24000 -0.57	38.34	37.12	38.19	651,781
03 Jun 13	37.81000 -0.23	38.20	37.50	38.03	531,685
31 May 13	38.04500 -0.29	38.35	37.67	38.22	1,240,252
30 May 13	38.33000 +0.71	38.40	37.53	37.53	372,191
29 May 13	37.62000 -1.32	37.85	37.40	37.40	678,298
28 May 13	38.93500 +0.48	39.15	38.08	38.49	498,407
27 May 13	38.46000 +0.43	38.46	38.15	38.38	228,878
24 May 13	38.02500 +0.03	38.37	37.85	37.93	461,704
23 May 13	37.99500 -0.91	38.73	37.72	38.40	848,813
22 May 13	38.90000 +0.00	39.04	38.71	38.71	550,868
21 May 13	38.90000 -0.09	39.29	38.63	38.93	694,643
20 May 13	38.99000 +0.30	39.00	38.47	38.78	333,126
17 May 13	38.69000 +0.28	38.83	38.04	38.17	596,440
16 May 13	38.40500 +0.40	38.49	37.83	37.99	467,177
15 May 13	38.00000 +0.32	38.17	37.49	37.65	318,780
14 May 13	37.68000 +0.17	37.90	37.31	37.75	534,533
13 May 13	37.51500 +0.15	37.65	37.33	37.48	356,600
10 May 13	37.36500 -0.03	38.19	37.22	37.40	577,414
09 May 13	37.40000 -0.14	37.82	37.37	37.48	404,767
08 May 13	37.54500 +0.80	37.66	36.53	36.60	589,804
07 May 13	36.74500 +1.30	37.08	35.64	35.85	930,057
06 May 13	35.44500 -0.11	35.64	34.97	35.29	577,343
03 May 13	35.55500 -0.13	35.67	35.20	35.63	734,300
02 May 13	35.69000 +0.31	35.74	34.43	34.60	1,100,708
30 Apr 13	35.38500 -0.14	35.71	35.13	35.60	729,990
29 Apr 13	35.52000 +0.48	35.60	35.06	35.06	516,831
26 Apr 13	35.04500 -0.02	35.24	34.85	35.08	469,121
25 Apr 13	35.06500 +0.56	35.11	34.49	34.49	488,999
24 Apr 13	34.50000 +0.37	34.65	33.91	34.13	738,702
23 Apr 13	34.13000 +1.06	34.15	32.94	33.15	894,250
22 Apr 13	33.07500 -0.13	33.53	32.97	33.21	335,987
19 Apr 13	33.20000 +0.19	33.48	32.87	33.11	559,467
18 Apr 13	33.01000 +0.04	33.58	32.79	32.92	700,479
17 Apr 13	32.97000 -0.67	33.83	32.81	33.72	874,005
16 Apr 13	33.64000 -0.24	34.05	33.42	33.67	570,601
15 Apr 13	33.88000 -0.12	34.06	33.60	33.91	527,477
12 Apr 13	34.00000 -0.50	34.44	33.81	34.33	639,539
11 Apr 13	34.50000 +0.45	34.53	33.85	33.85	499,908
10 Apr 13	34.05000 +0.70	34.06	33.24	33.42	674,216
09 Apr 13	33.34500 +0.19	33.46	33.12	33.21	542,332
08 Apr 13	33.16000 +0.12	33.40	33.07	33.12	393,888
05 Apr 13	33.04500 -0.93	34.15	32.88	33.99	789,464
04 Apr 13	33.97000 -0.44	34.56	33.83	34.39	582,572
03 Apr 13	34.41500 -0.26	34.95	34.27	34.53	652,699
02 Apr 13	34.68000 +0.66	34.72	33.78	33.78	856,548
28 Mar 13	34.02000 +0.12	34.02	33.53	33.69	568,763
27 Mar 13	33.90500 -0.37	34.24	33.21	34.22	736,859
26 Mar 13	34.27500 -0.22	34.49	34.19	34.42	469,521
25 Mar 13	34.49500 +0.09	35.26	34.38	34.76	590,697
22 Mar 13	34.40500 -0.28	34.63	34.28	34.58	408,220
21 Mar 13	34.69000 -0.69	35.31	34.56	35.30	506,701
20 Mar 13	35.37500 +0.13	35.70	35.11	35.44	703,925
19 Mar 13	35.24500 -0.59	35.76	35.20	35.59	641,339
18 Mar 13	35.83000 +0.42	35.97	34.89	35.03	582,869
15 Mar 13	35.41500 +0.33	35.54	35.08	35.26	912,193
14 Mar 13	35.08500 +0.40	35.08	34.69	34.73	745,592
13 Mar 13	34.68500 -1.17	35.76	34.61	35.75	899,506
12 Mar 13	35.85500 +0.22	35.88	35.42	35.42	345,406
11 Mar 13	35.64000 -0.03	35.67	35.40	35.59	258,853
08 Mar 13	35.66500 +0.22	35.73	35.42	35.42	438,043
07 Mar 13	35.45000 +0.05	35.62	35.23	35.40	304,731
06 Mar 13	35.40500 -0.33	35.88	35.38	35.64	477,203
05 Mar 13	35.73500 +0.62	35.79	35.16	35.16	589,046
04 Mar 13	35.11500 +0.24	35.29	34.64	34.76	672,240
01 Mar 13	34.88000 -0.33	35.40	34.78	35.10	670,726
28 Feb 13	35.21500 -0.04	35.43	35.02	35.31	593,087
27 Feb 13	35.26000 +0.44	35.26	34.45	34.87	943,765
26 Feb 13	34.81500 -0.42	35.03	34.40	34.58	928,713
25 Feb 13	35.23000 +0.19	35.44	34.95	35.00	1,312,600
22 Feb 13	35.04000 +1.20	35.40	33.72	33.87	1,377,499
21 Feb 13	33.84000 -0.51	34.28	33.53	34.07	563,400
20 Feb 13	34.35000 +0.00	34.46	34.26	34.26	659,852
19 Feb 13	34.35000 +0.32	34.53	33.90	33.97	592,891
18 Feb 13	34.03000 +0.11	34.15	33.85	33.88	365,001
15 Feb 13	33.91500 +0.35	34.08	33.33	33.54	736,354
14 Feb 13	33.56000 -0.48	33.87	33.20	33.30	1,007,123
13 Feb 13	34.04500 -0.03	34.25	33.81	34.19	608,756
12 Feb 13	34.07500 +0.74	34.12	33.33	33.38	843,377
11 Feb 13	33.33000 +0.07	33.51	33.01	33.26	594,754
08 Feb 13	33.26000 +0.85	33.40	32.35	32.40	618,861
07 Feb 13	32.40500 -0.43	32.99	32.40	32.98	535,370
06 Feb 13	32.83000 -0.31	33.31	32.78	33.19	670,094
05 Feb 13	33.14000 +0.06	33.21	32.91	33.03	645,700
04 Feb 13	33.08500 -0.67	33.75	32.97	33.70	844,497
01 Feb 13	33.75500 +0.33	33.95	33.36	33.36	756,345
31 Jan 13	33.42500 -0.20	33.67	33.15	33.56	832,817
30 Jan 13	33.62500 -0.72	34.67	33.60	34.44	1,001,974
29 Jan 13	34.34000 -0.44	34.86	34.33	34.74	625,237
28 Jan 13	34.78500 +0.53	34.84	34.13	34.28	839,377
25 Jan 13	34.25000 +0.28	34.47	33.85	33.85	554,217
24 Jan 13	33.96500 +0.12	34.06	33.66	33.77	566,892
23 Jan 13	33.85000 +0.29	33.85	33.46	33.50	606,163
22 Jan 13	33.56000 +0.26	33.67	33.20	33.25	572,000
21 Jan 13	33.30000 +0.04	33.38	32.86	33.24	468,520
18 Jan 13	33.26000 +0.62	33.51	32.54	32.69	907,584
17 Jan 13	32.64000 +0.31	32.74	32.19	32.28	461,903
16 Jan 13	32.33500 +0.49	32.40	31.80	31.80	404,919
15 Jan 13	31.84000 -0.36	32.49	31.82	32.19	769,613
14 Jan 13	32.20000 +0.10	32.41	32.14	32.18	424,400
11 Jan 13	32.10000 -0.26	32.55	32.03	32.44	586,199
10 Jan 13	32.35500 -0.22	32.93	32.30	32.54	627,655
09 Jan 13	32.57500 -0.02	32.90	32.44	32.72	490,552
08 Jan 13	32.59500 -0.17	32.97	32.50	32.60	439,536
07 Jan 13	32.77000 -0.33	32.97	32.54	32.97	361,698
04 Jan 13	33.09500 +0.38	33.10	32.40	32.72	584,974
03 Jan 13	32.71500 +0.24	32.73	32.40	32.47	368,821
02 Jan 13	32.48000 +0.75	32.48	32.09	32.10	462,440
28 Dec 12	31.73000 -0.30	32.15	31.67	32.11	239,712
27 Dec 12	32.03000 +0.07	32.04	31.75	31.92	300,536
21 Dec 12	31.95500 +0.06	32.04	31.50	31.90	717,745
20 Dec 12	31.89500 -0.10	32.06	31.86	31.90	519,824
19 Dec 12	32.00000 +0.13	32.21	31.86	31.93	462,399
18 Dec 12	31.87000 +0.40	31.92	31.51	31.51	691,142
17 Dec 12	31.47000 +0.17	31.47	31.09	31.09	766,100
14 Dec 12	31.30000 +0.00	31.36	31.25	31.29	415,000
13 Dec 12	31.29500 +0.05	31.30	30.98	31.00	589,118
12 Dec 12	31.25000 -0.21	31.61	31.17	31.52	463,854
11 Dec 12	31.46000 -0.04	31.84	31.42	31.54	614,253
10 Dec 12	31.50000 -0.10	31.87	31.42	31.56	445,300
07 Dec 12	31.60000 +0.31	31.60	31.22	31.36	432,427
06 Dec 12	31.29000 +0.06	31.68	31.22	31.50	418,321
05 Dec 12	31.23000 +0.06	31.42	31.13	31.24	363,611
04 Dec 12	31.17500 +0.07	31.53	31.06	31.15	477,107
03 Dec 12	31.10500 -0.03	31.35	31.03	31.17	424,759
30 Nov 12	31.14000 +0.19	31.43	30.94	31.00	714,604
29 Nov 12	30.94500 +0.39	31.09	30.45	30.63	422,346
28 Nov 12	30.56000 +0.15	30.58	30.19	30.26	472,881
27 Nov 12	30.41000 +0.24	30.60	30.26	30.37	477,810
26 Nov 12	30.17000 +0.00	30.35	30.02	30.02	438,454
23 Nov 12	30.17000 +0.25	30.17	29.74	29.99	357,429
22 Nov 12	29.91500 +0.46	29.92	29.50	29.50	427,113
21 Nov 12	29.46000 +0.11	29.50	29.28	29.36	273,943
20 Nov 12	29.34500 +0.33	29.39	28.90	28.90	460,275
19 Nov 12	29.01500 +0.52	29.09	28.70	28.75	465,875
16 Nov 12	28.49000 -0.11	28.82	28.49	28.57	485,816
15 Nov 12	28.60000 -0.23	28.92	28.50	28.76	531,400
14 Nov 12	28.83500 -0.17	29.15	28.77	28.86	609,191
13 Nov 12	29.00000 +0.08	29.08	28.76	29.00	517,386
12 Nov 12	28.92500 -0.10	29.05	28.82	29.05	472,766
09 Nov 12	29.02500 -0.36	29.53	28.81	29.49	1,330,383
08 Nov 12	29.38500 -1.04	31.58	29.25	29.35	1,815,232
07 Nov 12	30.42500 -0.11	31.02	30.21	30.69	898,265
06 Nov 12	30.53500 +0.31	30.58	30.16	30.28	607,791
05 Nov 12	30.22500 -0.17	30.38	30.14	30.27	432,173
02 Nov 12	30.39500 +0.10	30.66	30.13	30.28	555,455
01 Nov 12	30.30000 +0.58	30.30	29.55	29.60	694,400
31 Oct 12	29.72000 -0.18	30.06	29.64	29.82	855,707
30 Oct 12	29.90000 -0.08	30.15	29.63	29.88	635,068
29 Oct 12	29.98000 +0.13	30.03	29.52	29.70	716,383
26 Oct 12	29.85000 -0.03	30.05	29.61	29.61	725,369
25 Oct 12	29.88500 +0.22	29.98	29.57	29.57	447,560
24 Oct 12	29.66500 +0.06	29.80	29.34	29.65	598,234
23 Oct 12	29.60500 -0.16	29.83	29.50	29.67	983,060
22 Oct 12	29.76500 +0.10	29.84	29.53	29.59	498,972
19 Oct 12	29.66500 +0.11	29.74	29.35	29.35	780,437
18 Oct 12	29.56000 +0.13	29.60	29.31	29.48	625,449
17 Oct 12	29.43000 +0.10	29.45	29.22	29.41	624,665
16 Oct 12	29.33000 +0.31	29.35	28.94	29.16	653,122
15 Oct 12	29.02000 +0.13	29.06	28.80	28.87	679,900
12 Oct 12	28.89000 -0.60	29.26	28.65	29.25	1,089,773
11 Oct 12	29.49000 +0.07	29.54	28.93	29.33	947,890
10 Oct 12	29.41500 -0.47	29.82	29.17	29.75	1,018,733
09 Oct 12	29.89000 -0.44	30.47	29.83	30.33	918,543
08 Oct 12	30.33000 -0.20	30.49	29.97	30.30	510,630
05 Oct 12	30.53500 +0.44	30.71	29.75	29.75	863,537
04 Oct 12	30.09500 +0.29	30.32	29.69	29.98	807,886
03 Oct 12	29.80500 +0.11	29.90	29.50	29.58	589,297
02 Oct 12	29.69500 -0.32	30.05	29.61	29.82	787,476
01 Oct 12	30.01500 +0.68	30.13	29.30	29.30	1,099,028
28 Sep 12	29.33000 -0.02	29.65	29.31	29.45	1,082,292
27 Sep 12	29.35000 +0.56	29.50	28.91	28.93	840,958
26 Sep 12	28.79000 -0.76	29.38	28.56	29.34	1,023,800
25 Sep 12	29.55500 +0.40	29.58	29.16	29.25	797,950
24 Sep 12	29.15500 -0.51	29.50	28.92	29.41	798,603
21 Sep 12	29.67000 +0.87	29.67	28.89	28.90	2,202,775
20 Sep 12	28.80000 +0.31	28.87	28.28	28.39	827,700
19 Sep 12	28.48500 -0.39	28.92	28.28	28.82	1,092,605
18 Sep 12	28.87000 +0.14	29.02	28.50	28.58	953,949
17 Sep 12	28.73000 -0.09	29.13	28.73	28.80	790,900
14 Sep 12	28.81500 +0.15	29.24	28.76	28.90	1,914,125
13 Sep 12	28.67000 -0.18	28.90	28.40	28.81	556,700
12 Sep 12	28.85000 -0.01	28.90	28.58	28.82	925,516
11 Sep 12	28.86500 -0.09	29.05	28.58	28.91	812,593
10 Sep 12	28.95500 +0.09	29.11	28.81	29.00	636,017
07 Sep 12	28.86000 +0.44	28.99	28.49	28.55	794,400
06 Sep 12	28.42500 +0.03	28.79	28.15	28.43	1,459,026
05 Sep 12	28.39000 +0.83	28.42	27.82	27.90	969,178
04 Sep 12	27.55500 -0.07	27.75	27.39	27.52	548,654
03 Sep 12	27.62000 +0.15	27.73	27.28	27.32	427,017
31 Aug 12	27.47500 +0.03	27.58	27.35	27.50	851,000
30 Aug 12	27.44500 -0.31	27.81	27.41	27.56	527,524
29 Aug 12	27.75000 -0.05	27.97	27.55	27.80	438,489
28 Aug 12	27.80000 -0.23	27.88	27.66	27.75	515,623
27 Aug 12	28.02500 +0.21	28.02	27.61	27.99	501,106
24 Aug 12	27.81500 -0.01	28.00	27.54	28.00	559,789
23 Aug 12	27.83000 -0.20	28.49	27.83	28.30	715,553
22 Aug 12	28.03500 -0.51	28.40	27.93	28.35	495,986
21 Aug 12	28.55000 +0.34	28.66	28.09	28.20	610,559
20 Aug 12	28.21000 +0.15	28.34	27.88	27.93	703,228
17 Aug 12	28.05500 +0.39	28.10	27.59	27.72	1,106,654
16 Aug 12	27.66500 +0.76	27.67	26.90	27.10	943,829
15 Aug 12	26.90500 +0.23	27.05	26.51	26.51	783,788
14 Aug 12	26.67200 +0.41	26.80	26.28	26.44	1,533,360
13 Aug 12	26.26500 +0.02	26.27	26.15	26.19	912,518
10 Aug 12	26.24500 +0.00	26.35	26.17	26.17	608,223
09 Aug 12	26.25000 -0.08	26.50	26.19	26.50	764,009
08 Aug 12	26.32500 -0.20	26.50	26.00	26.40	901,052
07 Aug 12	26.53000 -0.42	26.99	26.44	26.99	1,097,137
06 Aug 12	26.95500 +0.36	27.08	26.49	26.61	927,120
03 Aug 12	26.59500 +0.74	26.59	25.99	26.09	708,142
02 Aug 12	25.85000 -0.26	26.26	25.75	26.05	1,611,507
01 Aug 12	26.11500 -0.01	26.27	26.00	26.08	764,891
31 Jul 12	26.12000 -0.18	26.48	26.01	26.34	922,539
30 Jul 12	26.30000 -0.14	26.75	26.00	26.73	1,071,000
27 Jul 12	26.43500 +0.43	26.86	25.92	26.76	1,816,629
26 Jul 12	26.00000 +0.25	26.28	25.56	25.84	1,398,695
25 Jul 12	25.75000 -0.22	26.06	25.74	25.90	767,900
24 Jul 12	25.96500 -0.08	26.22	25.94	26.17	700,484
23 Jul 12	26.05000 -1.03	26.92	25.94	26.85	846,038
20 Jul 12	27.08500 -0.15	27.48	27.01	27.14	684,302
19 Jul 12	27.23500 +0.19	27.34	26.99	27.24	645,451
18 Jul 12	27.05000 +0.48	27.05	26.58	26.76	844,642
17 Jul 12	26.56500 +0.05	26.81	26.44	26.55	692,229
16 Jul 12	26.52000 +0.16	26.56	26.24	26.34	432,193
13 Jul 12	26.36500 +0.42	26.40	25.95	26.09	526,322
12 Jul 12	25.94500 -0.35	26.25	25.77	26.21	621,826
11 Jul 12	26.30000 -0.19	26.38	26.03	26.38	706,518
10 Jul 12	26.48500 +0.03	26.82	26.39	26.51	806,511
09 Jul 12	26.46000 -0.19	26.67	26.27	26.65	448,777
06 Jul 12	26.64500 -0.39	27.08	26.59	27.00	710,240
05 Jul 12	27.03000 -0.03	27.20	26.83	27.09	1,355,304
04 Jul 12	27.06000 -0.09	27.24	26.75	27.16	536,600
03 Jul 12	27.15000 -0.01	27.33	26.87	27.19	914,143
02 Jul 12	27.15500 +0.40	27.34	26.76	26.76	878,398
29 Jun 12	26.75500 +1.33	26.75	25.92	26.11	960,925
28 Jun 12	25.42500 -0.17	25.74	25.08	25.60	588,682
27 Jun 12	25.59500 +0.64	25.59	24.84	25.09	760,537
26 Jun 12	24.95000 -0.38	25.35	24.83	25.35	528,434
25 Jun 12	25.33000 -0.28	25.75	25.06	25.65	962,342
22 Jun 12	25.61500 -0.44	25.97	25.61	25.85	654,919
21 Jun 12	26.06000 -0.04	26.32	25.90	25.97	851,309
20 Jun 12	26.10000 +0.10	26.15	25.63	26.00	946,218
19 Jun 12	26.00000 +0.40	26.00	25.60	25.69	490,747
18 Jun 12	25.60000 +0.12	26.06	25.48	25.75	950,603
15 Jun 12	25.48000 +0.57	25.48	25.03	25.03	1,000,700
14 Jun 12	24.91000 +0.30	24.93	24.19	24.60	1,053,446
13 Jun 12	24.61500 -0.57	25.47	24.43	25.26	927,988
12 Jun 12	25.18500 +0.26	25.26	24.80	24.98	767,453
11 Jun 12	24.92000 -0.06	25.53	24.88	25.50	910,354
08 Jun 12	24.97500 +0.18	24.98	24.38	24.75	1,326,960
07 Jun 12	24.79000 +0.41	24.90	24.34	24.52	1,395,700
06 Jun 12	24.38500 +0.64	24.39	23.75	23.75	1,208,622
05 Jun 12	23.74500 +0.12	23.89	23.64	23.74	505,008
04 Jun 12	23.63000 -0.15	23.89	23.50	23.54	2,563,500
01 Jun 12	23.77500 -0.56	24.63	23.56	24.60	3,563,073
31 May 12	24.33000 -1.36	25.03	24.17	24.88	1,965,131
30 May 12	25.69000 -0.41	26.11	25.56	25.90	882,633
29 May 12	26.10500 +0.48	26.25	25.50	25.80	714,851
28 May 12	25.62500 +0.11	25.99	25.48	25.83	505,158
25 May 12	25.51500 +0.03	25.81	25.26	25.53	669,758
24 May 12	25.48000 +0.12	25.77	25.16	25.60	964,683
23 May 12	25.36000 -1.06	26.20	25.33	26.20	741,000
22 May 12	26.42000 +0.67	26.51	25.78	25.90	914,263
21 May 12	25.75500 +0.13	25.88	25.41	25.48	781,169
18 May 12	25.62500 -0.26	25.78	25.22	25.75	1,295,979
17 May 12	25.88500 -0.58	26.58	25.77	26.40	880,217
16 May 12	26.47000 +0.44	26.55	25.79	25.81	926,000
15 May 12	26.02500 +0.23	26.34	25.86	26.00	863,036
14 May 12	25.80000 -0.51	26.11	25.61	26.01	759,600
11 May 12	26.30500 +0.15	26.44	25.94	25.95	812,522
10 May 12	26.16000 +0.40	26.16	25.58	26.00	913,034
09 May 12	25.76000 +0.21	25.97	25.29	25.70	1,316,293
08 May 12	25.55000 -0.90	26.39	25.47	26.33	1,130,993
07 May 12	26.45000 +0.23	26.47	25.70	25.85	471,494
04 May 12	26.22500 +0.65	26.76	25.92	26.45	2,008,376
03 May 12	25.57500 +0.03	25.95	25.49	25.75	888,555
02 May 12	25.55000 +0.05	26.03	25.45	26.03	645,522
30 Apr 12	25.50000 -0.51	26.07	25.50	26.05	671,700
27 Apr 12	26.01500 +0.31	26.09	25.24	25.45	747,775
26 Apr 12	25.71000 +0.21	25.75	25.28	25.47	905,039
25 Apr 12	25.49500 +0.24	25.90	25.13	25.32	1,351,357
24 Apr 12	25.25500 +0.47	25.32	24.56	24.80	746,187
23 Apr 12	24.78000 -0.44	25.40	24.59	25.03	1,091,884
20 Apr 12	25.22000 -0.48	25.65	25.06	25.63	1,155,973
19 Apr 12	25.69500 -0.01	26.29	25.69	25.76	1,180,142
18 Apr 12	25.70500 -0.66	26.53	25.50	26.19	936,625
17 Apr 12	26.36000 +0.69	26.42	25.57	25.70	993,711
16 Apr 12	25.67500 +0.10	26.00	25.25	25.44	1,291,402
13 Apr 12	25.57000 -0.89	26.42	25.42	26.40	964,024
12 Apr 12	26.45500 +0.44	26.55	25.85	26.13	1,088,101
11 Apr 12	26.01000 +0.50	26.43	25.51	25.56	1,161,256
10 Apr 12	25.51500 -0.93	26.25	25.51	26.18	1,124,386
05 Apr 12	26.44500 +0.08	26.73	26.22	26.48	826,844
04 Apr 12	26.36500 -1.06	27.40	26.36	27.39	1,269,083
03 Apr 12	27.42000 -0.56	28.05	27.42	28.05	1,082,300
02 Apr 12	27.98000 +0.39	28.10	27.42	27.75	1,937,400
30 Mar 12	27.59000 +0.39	27.66	27.30	27.30	1,081,544
29 Mar 12	27.20000 -0.35	27.63	27.11	27.50	627,300
28 Mar 12	27.55000 -0.36	28.12	27.50	27.82	548,700
27 Mar 12	27.90500 -0.14	28.25	27.84	28.13	537,221
26 Mar 12	28.04000 +0.52	28.25	27.50	27.60	833,100
23 Mar 12	27.52500 +0.29	27.60	27.17	27.26	486,277
22 Mar 12	27.23500 -0.65	27.82	27.04	27.77	796,510
21 Mar 12	27.89000 +0.01	28.23	27.58	28.03	578,053
20 Mar 12	27.88000 -0.63	28.48	27.80	28.48	558,186
19 Mar 12	28.50500 -0.02	28.58	28.29	28.36	555,161
16 Mar 12	28.52500 +0.22	28.65	28.15	28.32	1,288,521
15 Mar 12	28.31000 +0.43	28.33	27.91	27.91	499,529
14 Mar 12	27.88000 -0.11	28.11	27.72	28.00	682,231
13 Mar 12	27.99000 +0.45	27.99	27.63	27.63	446,510
12 Mar 12	27.53500 +0.38	27.53	27.00	27.00	811,782
09 Mar 12	27.15500 +0.00	27.29	26.98	27.05	778,720
08 Mar 12	27.15500 +0.59	27.16	26.60	26.60	838,283
07 Mar 12	26.56500 +0.28	26.63	26.14	26.29	954,798
06 Mar 12	26.28000 -1.07	27.40	26.22	27.25	3,139,700
05 Mar 12	27.35000 -0.03	27.47	27.06	27.20	514,223
02 Mar 12	27.38000 +0.25	27.47	27.09	27.19	894,215
01 Mar 12	27.12500 -0.13	27.25	26.83	27.20	1,012,513
29 Feb 12	27.25000 -0.02	27.48	27.02	27.35	857,023
28 Feb 12	27.27000 +0.05	27.33	26.99	27.26	581,274
27 Feb 12	27.22000 -0.38	27.45	26.98	27.45	448,800
24 Feb 12	27.59500 +0.22	27.67	27.35	27.53	528,780
23 Feb 12	27.38000 +0.08	27.81	27.09	27.25	908,587
22 Feb 12	27.29500 +0.41	27.34	26.72	26.90	1,167,444
21 Feb 12	26.88500 -0.17	27.21	26.80	27.00	828,716
20 Feb 12	27.05500 +0.27	27.30	26.92	27.00	1,219,909
17 Feb 12	26.78500 +1.04	26.89	25.85	25.98	1,180,275
16 Feb 12	25.74500 +0.00	25.78	25.44	25.67	506,251
15 Feb 12	25.75000 +0.17	25.98	25.58	25.74	748,100
14 Feb 12	25.58000 +0.02	25.85	25.35	25.55	519,055
13 Feb 12	25.55500 -0.40	26.11	25.51	26.00	625,045
10 Feb 12	25.95000 +0.40	26.02	25.10	25.18	1,273,951
09 Feb 12	25.55500 -0.84	26.06	25.13	25.66	2,085,452
08 Feb 12	26.40000 -0.10	26.83	26.34	26.59	582,134
07 Feb 12	26.50000 -0.19	26.80	26.22	26.69	547,064
06 Feb 12	26.69500 -0.50	27.13	26.66	27.05	528,260
03 Feb 12	27.19500 +0.36	27.19	26.45	26.75	629,747
02 Feb 12	26.83500 +0.00	27.09	26.60	27.03	787,378
01 Feb 12	26.83500 +0.46	26.88	26.45	26.50	673,132
31 Jan 12	26.37000 +0.47	26.53	25.96	26.15	578,739
30 Jan 12	25.90000 -0.49	26.32	25.80	26.17	606,666
27 Jan 12	26.39000 -0.62	27.00	26.39	26.72	901,429
26 Jan 12	27.01000 +0.24	27.05	26.67	26.97	857,900
25 Jan 12	26.77500 -0.02	27.07	26.67	26.98	736,013
24 Jan 12	26.79500 -0.51	27.25	26.64	27.09	1,228,656
23 Jan 12	27.31000 +0.07	27.53	27.22	27.27	710,230
20 Jan 12	27.23500 -0.08	27.40	27.00	27.40	1,202,217
19 Jan 12	27.32000 +1.22	27.32	26.31	26.32	909,198
18 Jan 12	26.10000 +0.09	26.24	25.81	26.10	669,700
17 Jan 12	26.01500 +0.59	26.01	25.48	25.63	700,346
16 Jan 12	25.42500 -0.20	25.47	25.17	25.43	496,992
13 Jan 12	25.62000 -0.01	25.95	25.15	25.84	436,969
12 Jan 12	25.63500 +0.16	26.00	25.38	25.58	622,752
11 Jan 12	25.48000 -0.02	25.92	25.31	25.42	750,405
10 Jan 12	25.50000 +0.84	25.71	24.81	24.84	771,472
09 Jan 12	24.66000 -0.10	24.96	24.53	24.87	552,192
06 Jan 12	24.76500 -0.01	25.04	24.67	24.96	432,172
05 Jan 12	24.77000 -0.39	25.24	24.61	25.11	777,761
04 Jan 12	25.16000 -0.15	25.49	25.08	25.26	528,618
03 Jan 12	25.30500 +0.15	25.42	24.90	25.32	502,026
02 Jan 12	25.16000 +0.31	25.16	24.73	24.73	346,800
30 Dec 11	24.85000 +0.34	24.90	24.52	24.69	324,452
29 Dec 11	24.51500 +0.36	24.51	24.12	24.23	307,880
28 Dec 11	24.15500 -0.07	24.57	24.08	24.23	359,145
27 Dec 11	24.22500 +0.25	24.40	24.00	24.16	293,718
23 Dec 11	23.97500 +0.23	24.03	23.81	23.94	211,453
22 Dec 11	23.75000 +0.36	23.93	23.44	23.50	698,063
21 Dec 11	23.38500 -0.49	24.14	23.22	24.03	769,092
20 Dec 11	23.87500 +0.92	23.88	22.72	22.90	1,506,055
19 Dec 11	22.96000 -0.21	23.41	22.75	22.84	773,243
16 Dec 11	23.16500 +0.03	23.33	22.65	23.31	8,006,354
15 Dec 11	23.14000 +0.12	23.30	22.59	22.72	890,910
14 Dec 11	23.02000 -0.94	23.92	22.89	23.92	818,431
13 Dec 11	23.96000 +0.02	24.17	23.77	24.04	665,179
12 Dec 11	23.93500 -0.69	24.75	23.93	24.75	583,476
09 Dec 11	24.63000 +0.36	24.68	24.00	24.01	688,500
08 Dec 11	24.26500 -0.92	25.24	24.25	24.92	959,970
07 Dec 11	25.18500 +0.09	25.50	24.95	25.32	1,023,823
06 Dec 11	25.09500 -0.06	25.28	24.92	25.05	773,097
05 Dec 11	25.15000 +0.43	25.41	24.41	25.00	993,704
02 Dec 11	24.72000 +0.58	25.34	24.45	24.60	1,098,837
01 Dec 11	24.14000 +0.16	24.43	23.78	24.10	757,079
30 Nov 11	23.98000 +0.21	24.25	23.43	24.00	3,055,819
29 Nov 11	23.77000 +0.13	23.86	23.43	23.67	533,078
28 Nov 11	23.64000 +0.86	23.67	23.11	23.30	651,500
25 Nov 11	22.77500 -0.17	22.99	22.44	22.99	533,583
24 Nov 11	22.94000 +0.22	23.25	22.69	22.77	554,843
23 Nov 11	22.72000 -0.24	23.26	22.69	22.80	909,434
22 Nov 11	22.96000 +0.01	23.26	22.80	23.11	662,068
21 Nov 11	22.94500 -0.81	23.31	22.88	23.19	1,060,987
18 Nov 11	23.75000 +0.11	23.84	23.48	23.50	1,177,444
17 Nov 11	23.64000 -0.34	23.90	23.55	23.83	588,266
16 Nov 11	23.98000 +0.14	24.21	23.69	23.90	953,235
15 Nov 11	23.84500 -0.22	24.12	23.61	23.80	668,027
14 Nov 11	24.06000 -0.33	24.60	23.83	24.51	717,700
11 Nov 11	24.38500 +0.48	24.50	23.57	24.01	989,513
10 Nov 11	23.90500 -0.19	24.49	23.70	23.70	1,428,016
09 Nov 11	24.10000 -1.07	24.43	23.32	23.90	5,817,595
08 Nov 11	25.17000 -0.01	25.47	24.91	25.30	808,917
07 Nov 11	25.18500 -0.27	25.33	24.78	25.31	462,605
04 Nov 11	25.46000 -0.15	26.25	25.34	26.00	517,203
03 Nov 11	25.61000 +0.48	25.79	24.72	24.89	759,259
02 Nov 11	25.13000 +0.30	25.26	24.75	25.12	524,965
01 Nov 11	24.82500 -0.84	25.52	24.73	25.26	706,484
31 Oct 11	25.66500 -1.15	26.90	25.67	26.50	730,163
28 Oct 11	26.82000 -0.53	27.70	26.67	27.60	603,114
27 Oct 11	27.35000 +0.78	27.50	27.10	27.28	553,828
26 Oct 11	26.56500 +0.40	26.97	26.03	26.04	487,691
25 Oct 11	26.17000 +0.10	26.26	25.84	26.00	339,027
24 Oct 11	26.06500 +0.56	26.16	25.39	25.79	258,647
21 Oct 11	25.51000 +1.34	25.51	24.13	24.35	778,200
20 Oct 11	24.16500 -1.07	24.80	24.08	24.75	807,307
19 Oct 11	25.23500 -0.52	25.86	25.09	25.75	466,641
18 Oct 11	25.76000 +0.40	25.76	24.84	25.25	372,700
17 Oct 11	25.36500 -0.67	26.41	25.20	26.20	400,137
14 Oct 11	26.03500 +0.34	26.23	25.67	25.76	481,882
13 Oct 11	25.69000 -0.39	26.26	25.67	25.92	429,375
12 Oct 11	26.08000 +0.80	26.08	24.93	25.27	555,471
11 Oct 11	25.28000 -0.43	25.75	25.04	25.68	447,300
10 Oct 11	25.71000 +1.01	25.71	24.70	24.95	511,478
07 Oct 11	24.69500 -0.31	25.10	24.46	25.05	572,858
06 Oct 11	25.00500 +1.48	25.00	23.56	23.56	1,008,811
05 Oct 11	23.52000 +0.81	23.52	22.84	23.00	727,200
04 Oct 11	22.71500 -0.51	22.98	22.19	22.97	810,974
03 Oct 11	23.23000 -0.31	23.44	22.92	23.25	757,272
30 Sep 11	23.53500 -0.54	24.00	23.11	23.85	955,843
29 Sep 11	24.07500 +0.27	24.27	23.64	23.64	589,011
28 Sep 11	23.80500 -0.44	24.40	23.65	24.19	516,246
27 Sep 11	24.25000 +1.15	24.25	23.50	23.70	798,385
26 Sep 11	23.10000 -0.04	23.63	22.58	22.83	910,370
23 Sep 11	23.14000 +0.01	23.48	22.49	23.32	1,434,646
22 Sep 11	23.12500 -0.73	23.34	22.91	23.12	1,070,383
21 Sep 11	23.85500 -0.03	24.16	23.75	23.85	1,412,741
20 Sep 11	23.88500 +0.37	24.00	23.39	23.63	935,387
19 Sep 11	23.51500 -0.15	23.56	23.26	23.40	621,237
16 Sep 11	23.66000 -0.42	24.27	23.64	24.20	1,081,984
15 Sep 11	24.08000 +0.05	24.36	23.83	24.20	1,708,005
14 Sep 11	24.03000 +0.11	24.25	23.50	23.78	1,416,164
13 Sep 11	23.92000 +0.13	24.31	23.31	24.14	964,805
12 Sep 11	23.79000 -1.25	24.51	23.75	24.49	1,115,659
09 Sep 11	25.04500 -0.82	25.81	24.92	25.75	770,576
08 Sep 11	25.86000 -0.50	26.49	25.58	26.49	753,894
07 Sep 11	26.36500 +1.18	26.43	24.75	24.82	750,590
06 Sep 11	25.18000 +0.08	25.61	24.88	25.13	1,181,346
05 Sep 11	25.10500 -2.48	25.89	24.96	25.75	690,199
02 Sep 11	27.58500 -0.71	27.61	26.02	27.27	1,027,920
01 Sep 11	28.29500 +0.65	28.95	26.25	26.25	580,441
31 Aug 11	27.65000 +1.28	27.77	26.40	26.59	845,600
30 Aug 11	26.37000 +0.52	26.72	26.16	26.48	667,099
29 Aug 11	25.85500 -0.02	26.45	24.50	24.90	328,601
26 Aug 11	25.87500 -0.13	26.13	25.00	25.84	648,549
25 Aug 11	26.00000 +0.22	26.14	25.77	26.08	1,837,454
24 Aug 11	25.78000 +0.80	26.10	24.83	25.32	782,595
23 Aug 11	24.98000 -0.07	25.66	24.69	25.30	877,675
22 Aug 11	25.05000 +0.24	25.38	24.50	24.66	464,707
19 Aug 11	24.81000 -0.20	25.34	23.83	24.97	827,500
18 Aug 11	25.01500 -1.44	26.25	24.55	26.07	853,316
17 Aug 11	26.45500 +0.41	26.77	25.83	25.94	682,717
16 Aug 11	26.04000 -0.02	26.15	25.49	25.85	743,103
15 Aug 11	26.06000 +0.15	26.37	25.50	26.07	440,334
12 Aug 11	25.91000 +0.81	26.06	24.67	25.40	769,000
11 Aug 11	25.10500 +1.18	25.28	23.67	24.64	1,287,567
10 Aug 11	23.92000 -1.13	25.64	23.92	25.64	1,052,006
09 Aug 11	25.05000 +0.70	25.19	23.34	24.32	1,910,470
08 Aug 11	24.35000 -0.60	25.30	24.03	24.66	1,261,900
05 Aug 11	24.95000 +0.20	25.90	23.81	23.99	1,243,694
04 Aug 11	24.75000 -0.83	26.14	24.57	26.00	1,110,800
03 Aug 11	25.58000 -0.14	25.80	25.11	25.50	749,926
02 Aug 11	25.72000 -1.18	26.90	25.70	26.84	942,164
01 Aug 11	26.90000 -0.22	27.56	26.84	27.50	619,415
29 Jul 11	27.11500 -0.07	27.50	26.60	27.50	648,074
28 Jul 11	27.18500 +0.77	27.73	26.55	27.00	1,088,915
27 Jul 11	26.41500 -0.58	26.85	26.13	26.75	544,841
26 Jul 11	27.00000 -0.32	27.57	26.86	27.57	215,628
25 Jul 11	27.31500 -0.03	27.50	27.24	27.39	276,114
22 Jul 11	27.35000 +0.35	27.77	27.07	27.30	574,478
21 Jul 11	27.00000 +0.23	27.08	26.03	26.85	832,144
20 Jul 11	26.77500 +0.22	27.10	26.65	26.81	431,226
19 Jul 11	26.56000 +0.43	26.72	26.16	26.21	376,966
18 Jul 11	26.13000 -0.58	26.70	26.08	26.58	441,418
15 Jul 11	26.70500 -0.65	27.16	26.63	27.08	641,265
14 Jul 11	27.35000 -0.25	27.55	27.26	27.45	276,855
13 Jul 11	27.60000 +0.34	27.77	27.05	27.11	446,291
12 Jul 11	27.26000 -0.15	27.26	26.50	27.14	681,181
11 Jul 11	27.41000 -0.75	28.06	27.18	27.96	511,600
08 Jul 11	28.15500 -0.75	29.00	27.94	29.00	1,058,974
07 Jul 11	28.91000 +0.20	29.13	28.64	28.95	457,519
06 Jul 11	28.71000 -0.23	29.35	28.66	29.17	484,014
05 Jul 11	28.93500 -0.10	29.50	28.75	28.92	689,777
04 Jul 11	29.03000 -0.04	29.32	28.94	29.03	286,783
01 Jul 11	29.07000 +0.02	29.20	28.69	29.10	302,715
30 Jun 11	29.04500 +0.41	29.13	28.42	28.70	408,172
29 Jun 11	28.64000 +0.88	28.64	27.83	27.97	528,664
28 Jun 11	27.76000 +0.08	28.00	27.55	27.70	511,494
27 Jun 11	27.68500 -0.09	28.10	27.58	27.74	502,454
24 Jun 11	27.77500 +0.15	28.17	27.64	28.00	676,657
23 Jun 11	27.62500 -0.38	28.25	27.54	28.00	514,545
22 Jun 11	28.00000 -0.35	28.29	27.83	28.29	433,632
21 Jun 11	28.35000 +0.60	28.36	27.74	27.84	460,396
20 Jun 11	27.75000 -0.15	28.05	27.62	28.05	289,900
17 Jun 11	27.90000 +0.07	28.02	27.45	27.78	588,000
16 Jun 11	27.83000 -0.12	27.88	27.60	27.72	698,811
15 Jun 11	27.95000 -0.07	28.23	27.82	27.88	503,185
14 Jun 11	28.02500 +0.38	28.16	27.78	27.78	331,020
13 Jun 11	27.64500 -0.10	27.92	27.52	27.92	224,976
10 Jun 11	27.75000 -0.73	28.47	27.75	28.46	497,900
09 Jun 11	28.48000 +0.51	28.50	27.92	28.00	430,072
08 Jun 11	27.97000 -0.45	28.45	27.85	28.31	537,758
07 Jun 11	28.41500 -0.04	28.58	28.31	28.31	632,846
06 Jun 11	28.45500 -0.15	28.80	28.42	28.58	397,132
03 Jun 11	28.60000 -0.07	29.22	28.52	29.00	429,401
02 Jun 11	28.67500 -0.34	28.98	28.59	28.93	303,225
01 Jun 11	29.01500 -0.35	29.50	29.00	29.47	495,544
31 May 11	29.36000 -0.04	29.48	28.96	29.12	2,974,685
30 May 11	29.40000 +0.00	29.56	29.34	29.44	412,321
27 May 11	29.40000 +0.23	29.85	29.11	29.48	714,337
26 May 11	29.17500 -0.18	29.50	29.02	29.31	812,823
25 May 11	29.35000 -0.10	29.48	28.85	29.27	869,910
24 May 11	29.45000 +0.27	29.64	29.25	29.40	816,000
23 May 11	29.18500 -0.60	29.76	29.16	29.50	831,996
20 May 11	29.78000 -0.12	30.08	29.67	29.98	861,684
19 May 11	29.90000 +0.51	30.06	29.51	29.71	738,300
18 May 11	29.38500 +0.19	29.50	29.24	29.32	453,870
17 May 11	29.19000 -0.20	29.59	29.06	29.06	584,683
16 May 11	29.39000 -0.30	29.65	28.87	29.33	596,365
13 May 11	29.69000 +0.02	29.99	29.59	29.83	449,562
12 May 11	29.66500 -0.33	29.94	29.38	29.81	703,230
11 May 11	30.00000 -0.15	30.36	29.76	30.28	480,191
10 May 11	30.15000 +0.27	30.35	29.85	29.90	425,800
09 May 11	29.88000 -0.01	30.30	29.62	29.69	412,635
06 May 11	29.89000 +0.19	29.99	29.43	29.91	714,697
05 May 11	29.69500 -0.76	30.25	28.92	30.25	1,716,885
04 May 11	30.46000 -0.32	31.04	30.40	30.69	1,174,609
03 May 11	30.78000 +0.15	30.78	30.39	30.55	967,200
02 May 11	30.63500 -0.19	30.97	30.58	30.86	579,962
29 Apr 11	30.83000 +0.41	30.83	30.40	30.61	583,219
28 Apr 11	30.42000 +0.58	30.44	29.81	30.00	791,800
27 Apr 11	29.84000 +0.08	30.13	29.77	29.88	681,305
26 Apr 11	29.76000 +0.18	29.86	29.47	29.57	351,782
21 Apr 11	29.58500 +0.36	29.59	29.19	29.30	643,287
20 Apr 11	29.22500 +0.52	29.28	28.84	28.90	648,465
19 Apr 11	28.70500 +0.24	28.85	28.40	28.58	476,191
18 Apr 11	28.47000 -0.45	29.27	28.33	28.95	722,329
15 Apr 11	28.91500 +0.21	29.09	28.68	28.68	608,798
14 Apr 11	28.71000 -0.13	28.95	28.63	28.79	749,695
13 Apr 11	28.83500 +0.28	29.10	28.67	28.70	992,842
12 Apr 11	28.55000 -0.65	29.16	28.24	29.00	1,209,700
11 Apr 11	29.20000 -0.60	29.69	29.00	29.65	746,225
08 Apr 11	29.80000 +0.23	30.29	29.64	30.10	737,413
07 Apr 11	29.56500 -0.48	30.27	29.49	30.13	680,468
06 Apr 11	30.05000 +0.06	30.25	29.93	29.99	389,500
05 Apr 11	29.99000 -0.22	30.45	29.85	30.25	1,151,382
04 Apr 11	30.20500 +0.22	30.57	30.00	30.00	841,498
01 Apr 11	29.98500 +0.63	30.17	29.50	29.50	1,256,450
31 Mar 11	29.35500 -0.02	29.70	29.26	29.47	914,471
30 Mar 11	29.38000 +0.38	29.48	29.00	29.14	1,006,920
29 Mar 11	29.00000 +0.14	29.05	28.48	28.94	834,961
28 Mar 11	28.86500 -0.14	29.13	28.84	29.00	542,532
25 Mar 11	29.00000 +0.15	29.10	28.77	28.94	452,846
24 Mar 11	28.85000 +0.34	28.92	28.41	28.49	537,114
23 Mar 11	28.51500 +0.15	28.65	28.17	28.65	626,503
22 Mar 11	28.36000 +0.11	28.45	28.19	28.26	753,734
21 Mar 11	28.25500 +0.66	28.26	27.75	27.85	661,532
18 Mar 11	27.59500 +0.73	27.92	27.25	27.30	1,526,213
17 Mar 11	26.86000 +0.46	27.20	26.41	26.69	815,964
16 Mar 11	26.40000 -0.56	27.23	26.32	27.20	1,030,381
15 Mar 11	26.96000 -1.03	27.50	26.63	27.50	1,490,058
14 Mar 11	27.98500 -0.17	28.20	27.90	28.05	885,732
11 Mar 11	28.15500 -0.23	28.29	28.05	28.16	687,033
10 Mar 11	28.39000 -0.10	28.39	28.06	28.33	1,318,626
09 Mar 11	28.49000 -0.16	28.71	28.38	28.55	1,066,200
08 Mar 11	28.65000 -0.10	28.98	28.24	28.90	1,212,625
07 Mar 11	28.75000 +0.05	28.90	28.51	28.70	1,716,714
04 Mar 11	28.70000 -1.59	29.23	28.63	28.95	6,156,900
03 Mar 11	30.29000 -0.01	30.72	30.23	30.45	463,293
02 Mar 11	30.30500 +0.02	30.43	30.02	30.27	430,513
01 Mar 11	30.28500 -0.11	31.06	30.22	30.60	483,408
28 Feb 11	30.39500 +0.90	30.58	29.49	29.50	691,511
25 Feb 11	29.50000 +0.60	29.57	29.00	29.13	388,488
24 Feb 11	28.90000 -0.28	29.04	28.85	29.00	613,900
23 Feb 11	29.18500 -0.38	29.66	29.00	29.66	837,017
22 Feb 11	29.56500 +0.07	29.81	29.16	29.43	979,069
21 Feb 11	29.50000 -0.34	29.92	29.40	29.79	555,547
18 Feb 11	29.84000 +0.53	29.84	29.26	29.44	705,257
17 Feb 11	29.30500 +0.01	29.75	29.25	29.72	670,862
16 Feb 11	29.30000 +0.05	29.67	29.10	29.26	634,600
15 Feb 11	29.25000 -0.38	29.82	29.24	29.82	938,600
14 Feb 11	29.62500 +0.40	29.99	29.25	29.48	969,649
11 Feb 11	29.22500 +0.21	29.74	28.95	29.30	859,779
10 Feb 11	29.01500 -1.14	29.69	28.60	29.65	1,108,224
09 Feb 11	30.15000 +0.65	30.31	29.36	29.38	436,923
08 Feb 11	29.50000 +0.14	29.60	29.36	29.43	304,600
07 Feb 11	29.36000 -0.02	29.55	29.06	29.28	361,200
04 Feb 11	29.38000 +0.23	29.54	29.17	29.17	206,975
03 Feb 11	29.15000 -0.02	29.30	28.83	29.14	278,928
02 Feb 11	29.16500 -0.32	30.04	28.69	29.50	567,439
01 Feb 11	29.49000 +0.07	29.67	29.15	29.52	365,546
31 Jan 11	29.41500 -0.53	29.94	29.23	29.77	417,909
28 Jan 11	29.95000 -0.21	30.49	29.74	29.95	401,261
27 Jan 11	30.16000 +0.07	30.44	29.91	30.00	286,166
26 Jan 11	30.09000 +0.34	30.17	29.66	29.83	390,338
25 Jan 11	29.74500 +0.45	29.99	29.30	29.36	445,886
24 Jan 11	29.30000 +0.04	29.36	28.97	29.36	391,316
21 Jan 11	29.26000 +0.19	29.58	28.53	29.13	717,573
20 Jan 11	29.06500 -0.88	29.97	28.80	29.82	618,628
19 Jan 11	29.94000 -0.67	30.70	29.84	30.67	454,289
18 Jan 11	30.61500 +0.22	31.00	30.52	30.69	255,939
17 Jan 11	30.39500 -0.17	30.75	30.33	30.51	295,952
14 Jan 11	30.57000 +0.96	30.58	29.33	29.60	876,060
13 Jan 11	29.61000 -0.94	30.84	29.28	30.61	862,397
12 Jan 11	30.55000 -0.45	31.35	30.22	31.00	756,240
11 Jan 11	30.99500 +0.40	31.15	30.50	30.66	449,537
10 Jan 11	30.60000 -0.40	31.05	30.54	31.05	172,900
07 Jan 11	31.00500 -0.19	31.39	30.65	31.22	249,614
06 Jan 11	31.19500 +0.18	31.42	31.01	31.01	238,140
05 Jan 11	31.01000 -0.39	31.39	30.69	31.22	334,705
04 Jan 11	31.39500 +0.12	31.70	31.21	31.55	288,567
03 Jan 11	31.27500 +0.80	31.27	30.53	30.60	231,043
31 Dec 10	30.48000 -0.38	31.03	30.48	31.03	67,380
30 Dec 10	30.85500 -0.15	31.03	30.64	31.00	70,425
29 Dec 10	31.00500 +0.17	31.06	30.75	30.75	128,411
28 Dec 10	30.83000 -0.06	30.90	30.62	30.76	130,734
27 Dec 10	30.89000 -0.26	31.01	30.77	31.00	115,900
24 Dec 10	31.15000 -0.22	31.36	31.02	31.02	28,850
23 Dec 10	31.36500 -0.08	31.44	31.00	31.44	152,092
22 Dec 10	31.44000 -0.20	31.64	31.32	31.64	351,680
21 Dec 10	31.64500 +0.20	31.84	31.43	31.44	315,969
20 Dec 10	31.44500 -0.05	31.74	31.31	31.31	257,057
17 Dec 10	31.49500 +0.34	31.95	31.34	31.51	760,859
16 Dec 10	31.16000 -0.31	31.46	31.05	31.31	443,100
15 Dec 10	31.46500 -0.23	31.86	31.39	31.73	353,100
14 Dec 10	31.69500 +0.10	31.76	31.40	31.50	525,780
13 Dec 10	31.59000 +0.33	31.69	31.00	31.14	445,849
10 Dec 10	31.26500 +0.06	31.58	31.11	31.32	459,939
09 Dec 10	31.21000 -0.56	32.06	31.13	32.00	451,947
08 Dec 10	31.76500 -0.22	32.08	31.43	31.88	406,957
07 Dec 10	31.98000 +0.47	32.00	31.40	31.51	449,947
06 Dec 10	31.51000 +0.68	31.51	30.81	30.93	494,900
03 Dec 10	30.83500 -0.25	31.30	30.50	31.14	429,093
02 Dec 10	31.08000 +1.09	31.13	29.77	29.82	657,206
01 Dec 10	29.98500 +0.58	29.99	29.20	29.84	390,842
30 Nov 10	29.40500 +0.53	29.41	28.56	28.82	2,149,972
29 Nov 10	28.88000 -0.48	29.56	28.83	29.42	423,680
26 Nov 10	29.36000 -0.02	29.58	29.06	29.25	368,925
25 Nov 10	29.38000 -0.40	29.93	29.30	29.83	460,097
24 Nov 10	29.78000 +0.84	29.96	28.89	29.09	920,388
23 Nov 10	28.94000 -0.38	29.26	28.75	29.15	458,473
22 Nov 10	29.32000 +0.10	29.52	28.96	29.31	562,200
19 Nov 10	29.22000 -0.03	29.30	28.98	29.25	439,909
18 Nov 10	29.25500 +0.45	29.34	28.84	28.84	508,285
17 Nov 10	28.80500 +0.24	28.88	28.44	28.44	325,912
16 Nov 10	28.56500 -0.40	28.92	28.52	28.90	355,409
15 Nov 10	28.97000 +0.39	29.00	28.40	28.41	221,195
12 Nov 10	28.58000 -0.47	28.90	28.40	28.70	630,159
11 Nov 10	29.05000 -0.12	29.29	28.72	29.29	377,855
10 Nov 10	29.17000 +0.23	29.25	28.74	28.93	576,172
09 Nov 10	28.94000 +0.05	28.95	28.77	28.80	627,768
08 Nov 10	28.89500 +0.15	28.90	28.31	28.40	518,472
05 Nov 10	28.75000 +0.05	28.85	28.00	28.40	476,600
04 Nov 10	28.70000 +0.67	28.97	27.85	28.00	1,170,600
03 Nov 10	28.03000 +0.13	28.14	27.74	28.10	823,100
02 Nov 10	27.90500 -0.09	28.11	27.75	27.81	384,168
01 Nov 10	28.00000 +0.26	28.00	27.76	27.83	257,300
29 Oct 10	27.74000 +0.18	27.85	27.29	27.60	548,700
28 Oct 10	27.56000 +0.19	27.58	27.40	27.45	470,386
27 Oct 10	27.37000 -0.08	27.59	27.26	27.43	369,801
26 Oct 10	27.45000 -0.01	27.53	27.30	27.30	462,949
25 Oct 10	27.46500 +0.06	27.57	27.35	27.43	258,637
22 Oct 10	27.40500 +0.12	27.44	27.02	27.30	421,327
21 Oct 10	27.28500 +0.60	27.52	26.50	26.50	577,568
20 Oct 10	26.68500 +0.48	26.68	26.11	26.11	506,680
19 Oct 10	26.20500 -0.36	26.73	26.15	26.64	580,315
18 Oct 10	26.57000 -0.15	26.74	26.32	26.45	318,826
15 Oct 10	26.72000 +0.24	26.72	26.37	26.65	561,638
14 Oct 10	26.48000 -0.09	26.92	26.39	26.72	674,937
13 Oct 10	26.56500 +0.65	26.58	26.26	26.35	596,566
12 Oct 10	25.91500 -0.02	26.10	25.63	26.10	600,418
11 Oct 10	25.93500 +0.23	26.11	25.65	25.65	312,151
08 Oct 10	25.70500 +0.04	25.75	25.28	25.55	510,670
07 Oct 10	25.66500 -0.21	25.82	25.55	25.82	429,441
06 Oct 10	25.87500 +1.00	25.91	24.89	25.00	2,459,125
05 Oct 10	24.87000 +0.20	24.98	24.45	24.56	732,500
04 Oct 10	24.67000 +0.05	24.72	24.34	24.66	505,300
01 Oct 10	24.62500 -0.18	25.01	24.50	24.82	448,331
30 Sep 10	24.81000 +0.10	25.09	24.50	24.50	830,941
29 Sep 10	24.70500 +0.09	24.88	24.41	24.75	767,722
28 Sep 10	24.61500 +0.32	24.66	23.95	24.32	636,052
27 Sep 10	24.30000 -0.30	24.64	24.30	24.60	405,400
24 Sep 10	24.60000 +0.50	24.60	24.02	24.08	821,300
23 Sep 10	24.10000 -0.15	24.40	24.00	24.27	869,760
22 Sep 10	24.25000 -0.05	24.47	24.00	24.40	968,214
21 Sep 10	24.30000 -0.80	24.49	23.85	23.94	3,532,900
20 Sep 10	25.09500 +0.35	25.11	24.74	24.74	603,854
17 Sep 10	24.74000 +0.27	25.05	24.49	24.64	1,025,416
16 Sep 10	24.46500 -0.20	24.92	24.42	24.78	493,247
15 Sep 10	24.66500 -0.33	25.08	24.61	25.08	688,853
14 Sep 10	25.00000 +0.14	25.22	24.89	24.93	651,884
13 Sep 10	24.86000 -0.17	25.40	24.76	25.10	423,893
10 Sep 10	25.03500 +0.38	25.13	24.61	24.68	404,190
09 Sep 10	24.66000 +0.07	24.77	24.30	24.64	376,274
08 Sep 10	24.59500 +0.05	24.67	24.14	24.58	195,396
07 Sep 10	24.54500 -0.25	24.75	24.30	24.66	293,836
06 Sep 10	24.79500 +0.20	24.82	24.53	24.66	238,554
03 Sep 10	24.59500 +0.08	24.76	24.14	24.14	290,333
02 Sep 10	24.51000 -0.23	24.88	24.37	24.76	316,500
01 Sep 10	24.73500 +0.77	24.81	23.69	24.00	459,047
31 Aug 10	23.96500 +0.45	23.98	23.14	23.34	426,418
30 Aug 10	23.51000 -0.35	24.10	23.42	24.10	242,086
27 Aug 10	23.86000 -0.04	24.05	23.55	23.84	381,386
26 Aug 10	23.90000 +0.23	24.10	23.58	24.10	578,104
25 Aug 10	23.67000 -0.36	24.31	23.50	24.00	531,884
24 Aug 10	24.03000 -0.66	24.67	23.92	24.66	459,755
23 Aug 10	24.69500 +0.15	25.04	24.50	24.69	283,392
20 Aug 10	24.54500 -0.36	25.03	24.45	24.88	332,205
19 Aug 10	24.90500 -0.32	25.62	24.85	25.42	366,996
18 Aug 10	25.22500 -0.11	25.39	24.73	25.25	332,718
17 Aug 10	25.34000 +0.39	25.40	24.94	25.00	285,042
16 Aug 10	24.95500 -0.16	25.31	24.82	25.08	491,469
13 Aug 10	25.11000 -0.05	25.56	24.94	25.56	238,000
12 Aug 10	25.15500 +0.11	25.26	24.90	25.00	288,517
11 Aug 10	25.04000 -0.76	25.78	25.00	25.57	321,471
10 Aug 10	25.80500 -0.31	26.23	25.73	26.19	157,413
09 Aug 10	26.11000 +0.23	26.26	25.84	25.93	227,795
06 Aug 10	25.88500 -0.44	26.68	25.83	26.40	284,125
05 Aug 10	26.32500 +0.44	26.44	25.70	25.98	432,381
04 Aug 10	25.89000 -0.18	26.28	25.75	26.07	404,358
03 Aug 10	26.07000 +0.48	26.13	25.61	25.75	490,168
02 Aug 10	25.59000 +0.61	25.59	25.03	25.03	367,001
30 Jul 10	24.97500 -0.17	25.42	24.50	25.29	548,743
29 Jul 10	25.14500 +0.00	25.40	24.77	25.20	605,585
28 Jul 10	25.14500 -0.19	25.51	24.89	25.08	466,408
27 Jul 10	25.33500 -0.50	26.05	25.24	25.88	696,578
26 Jul 10	25.83500 +0.15	25.88	25.56	25.80	436,589
23 Jul 10	25.68500 +0.47	25.80	25.00	25.06	528,576
22 Jul 10	25.21500 +1.16	25.23	23.86	23.86	498,286
21 Jul 10	24.06000 +0.20	24.40	24.01	24.16	724,267
20 Jul 10	23.86000 -0.24	24.35	23.56	24.35	759,800
19 Jul 10	24.10000 -0.28	24.33	23.92	24.22	661,613
16 Jul 10	24.38500 -0.38	25.11	24.29	24.92	481,490
15 Jul 10	24.76500 -0.41	25.18	24.60	25.18	444,468
14 Jul 10	25.17500 +0.01	25.35	24.94	25.24	525,555
13 Jul 10	25.16500 +0.59	25.27	24.55	24.66	784,326
12 Jul 10	24.57500 +0.38	24.70	24.17	24.17	494,323
09 Jul 10	24.20000 -0.06	24.47	24.15	24.28	550,484
08 Jul 10	24.26000 +0.23	24.64	24.10	24.17	505,562
07 Jul 10	24.03000 +0.03	24.18	23.35	23.93	658,103
06 Jul 10	24.00000 +0.20	24.35	23.95	24.08	1,045,079
05 Jul 10	23.80000 -0.08	24.70	23.80	24.70	387,600
02 Jul 10	23.88000 -0.16	24.39	23.88	24.39	739,172
01 Jul 10	24.03500 -0.42	24.48	23.81	24.25	552,405
30 Jun 10	24.45000 -0.25	24.92	24.36	24.87	546,850
29 Jun 10	24.70000 -0.78	25.26	24.55	25.20	429,161
28 Jun 10	25.48000 +0.53	25.52	24.82	24.95	343,103
25 Jun 10	24.95000 -0.31	25.49	24.75	25.20	573,892
24 Jun 10	25.26000 -0.74	26.24	25.24	26.21	602,245
23 Jun 10	26.00000 -0.49	26.46	25.92	26.14	618,602
22 Jun 10	26.49000 -0.38	26.85	26.26	26.68	592,960
21 Jun 10	26.86500 +0.04	27.38	26.67	27.00	404,662
18 Jun 10	26.82500 +0.28	26.83	26.23	26.23	799,289
17 Jun 10	26.54500 +0.24	26.68	26.21	26.21	617,388
16 Jun 10	26.30500 +0.18	26.31	25.80	26.17	477,379
15 Jun 10	26.12000 +0.31	26.19	25.41	25.78	528,240
14 Jun 10	25.81500 +0.56	25.84	25.33	25.46	410,378
11 Jun 10	25.26000 -0.09	25.45	25.00	25.39	583,200
10 Jun 10	25.35000 +0.97	25.39	24.14	24.14	456,117
09 Jun 10	24.38000 +0.74	24.38	23.77	23.97	374,100
08 Jun 10	23.64000 +0.05	24.02	23.41	23.55	507,430
07 Jun 10	23.59000 -0.33	23.95	23.49	23.80	599,746
04 Jun 10	23.91500 -0.30	24.73	23.79	24.41	541,944
03 Jun 10	24.21500 +0.57	24.47	24.04	24.12	472,531
02 Jun 10	23.64500 -0.68	23.67	23.10	23.41	1,006,943
01 Jun 10	24.32500 +0.25	24.44	23.55	24.00	648,196
31 May 10	24.07500 +0.09	24.20	23.79	23.79	150,254
28 May 10	23.99000 +0.18	24.13	23.70	23.88	591,305
27 May 10	23.80500 +0.66	23.83	23.15	23.45	441,603
26 May 10	23.14500 +0.75	23.27	22.55	22.55	2,243,272
25 May 10	22.39500 -1.04	22.90	22.21	22.90	827,444
24 May 10	23.43500 +0.25	23.59	23.02	23.24	367,825
21 May 10	23.18000 -0.14	23.43	22.78	23.30	833,500
20 May 10	23.32000 -0.72	24.28	22.99	24.12	609,500
19 May 10	24.04000 -0.77	24.66	23.84	24.60	676,348
18 May 10	24.81500 +0.44	24.98	24.58	24.58	363,194
17 May 10	24.37000 -0.33	24.90	24.16	24.61	381,728
14 May 10	24.70500 -0.69	25.50	24.50	25.30	594,931
13 May 10	25.39500 -0.04	25.63	25.06	25.44	333,839
12 May 10	25.43500 +1.11	25.49	24.32	24.39	921,913
11 May 10	24.32000 -0.22	24.52	24.00	24.43	656,500
10 May 10	24.53500 +0.73	24.60	23.32	23.32	898,410
07 May 10	23.80500 +0.00	23.81	22.78	23.00	920,124
06 May 10	23.80500 +0.42	24.90	23.51	24.00	1,942,512
05 May 10	23.38500 -0.37	23.78	23.16	23.19	660,183
04 May 10	23.75500 -0.69	25.00	23.72	24.55	690,025
03 May 10	24.44000 -0.08	24.69	24.18	24.37	212,530
30 Apr 10	24.52000 +0.10	24.79	24.34	24.49	720,773
29 Apr 10	24.42000 +0.95	24.47	23.02	23.40	617,400
28 Apr 10	23.46500 -0.63	23.83	22.88	23.25	882,771
27 Apr 10	24.09500 -0.44	24.54	23.91	24.42	476,679
26 Apr 10	24.53500 +0.36	24.67	24.22	24.32	451,081
23 Apr 10	24.17500 +0.43	24.30	23.81	24.18	414,111
22 Apr 10	23.74500 -0.42	24.18	23.61	24.09	367,434
21 Apr 10	24.17000 -0.08	24.47	24.10	24.26	275,866
20 Apr 10	24.24500 +0.27	24.41	23.91	24.10	435,457
19 Apr 10	23.97500 -0.24	24.19	23.90	24.00	257,089
16 Apr 10	24.21500 +0.15	24.50	23.89	23.91	664,099
15 Apr 10	24.07000 +0.00	24.25	23.95	24.09	408,900
14 Apr 10	24.06500 +0.15	24.13	23.89	24.04	356,886
13 Apr 10	23.91500 -0.21	24.28	23.90	24.04	398,443
12 Apr 10	24.12500 +0.01	24.30	24.08	24.22	259,134
09 Apr 10	24.11000 +0.14	24.25	24.06	24.06	339,500
08 Apr 10	23.97500 -0.29	24.17	23.78	24.15	276,054
07 Apr 10	24.26500 -0.06	24.42	24.13	24.19	474,247
06 Apr 10	24.32000 +0.42	24.40	23.77	23.99	583,000
01 Apr 10	23.89500 +0.51	23.95	23.39	23.50	487,006
31 Mar 10	23.39000 +0.13	23.57	23.15	23.21	676,300
30 Mar 10	23.26000 -0.34	23.64	23.25	23.63	742,379
29 Mar 10	23.60000 +0.02	23.80	23.53	23.61	805,613
26 Mar 10	23.57500 +0.11	23.65	23.32	23.49	815,164
25 Mar 10	23.47000 -1.13	23.89	23.30	23.58	3,079,700
24 Mar 10	24.60000 -0.31	25.00	24.51	24.99	564,900
23 Mar 10	24.90500 +0.39	25.06	24.50	24.50	655,802
22 Mar 10	24.51500 +0.10	24.60	24.10	24.14	631,603
19 Mar 10	24.41500 +0.47	24.49	23.90	23.97	903,258
18 Mar 10	23.94500 -0.08	24.10	23.87	24.09	612,050
17 Mar 10	24.02000 +0.33	24.09	23.72	23.72	595,800
16 Mar 10	23.69000 +0.09	23.83	23.55	23.65	433,512
15 Mar 10	23.60500 -0.25	23.96	23.52	23.87	336,625
12 Mar 10	23.85000 +0.02	24.19	23.80	24.00	566,760
11 Mar 10	23.83000 -0.34	24.08	23.63	23.77	623,914
10 Mar 10	24.17000 +0.42	24.17	23.61	23.83	778,366
09 Mar 10	23.75000 +0.50	23.75	23.13	23.25	574,400
08 Mar 10	23.25000 -0.24	23.76	23.18	23.47	573,689
05 Mar 10	23.49000 -0.17	23.66	22.55	22.66	1,095,600
04 Mar 10	23.66000 -0.11	24.20	23.63	23.63	1,152,310
03 Mar 10	23.77500 -0.03	24.02	23.50	23.68	611,795
02 Mar 10	23.80500 -0.10	23.95	23.61	23.84	472,944
01 Mar 10	23.91000 +0.91	24.05	22.82	23.00	1,501,200
26 Feb 10	22.99500 +0.91	23.00	22.17	22.31	928,949
25 Feb 10	22.08500 -0.52	22.76	22.08	22.76	420,948
24 Feb 10	22.60500 +0.33	22.68	22.08	22.51	439,795
23 Feb 10	22.27000 -0.16	22.58	22.16	22.42	304,600
22 Feb 10	22.43000 -0.16	22.63	22.35	22.60	266,800
19 Feb 10	22.59000 +0.18	22.59	22.09	22.14	416,645
18 Feb 10	22.40500 +0.62	22.74	21.82	21.90	996,041
17 Feb 10	21.78500 +0.89	21.80	20.93	20.93	757,299
16 Feb 10	20.90000 +0.43	21.00	20.60	20.68	555,859
15 Feb 10	20.47000 +0.21	20.50	20.17	20.30	531,419
12 Feb 10	20.26000 -0.28	20.86	20.15	20.70	662,400
11 Feb 10	20.54500 -0.53	21.35	20.41	21.35	1,167,059
10 Feb 10	21.07500 +0.22	21.19	20.83	21.00	554,628
09 Feb 10	20.86000 +0.35	20.90	20.51	20.56	740,841
08 Feb 10	20.51500 +0.29	20.63	20.15	20.42	471,568
05 Feb 10	20.22500 -0.64	20.93	20.10	20.80	719,986
04 Feb 10	20.86000 -0.74	21.90	20.78	21.90	535,900
03 Feb 10	21.60000 +0.13	21.83	21.33	21.46	543,473
02 Feb 10	21.47000 +0.60	21.49	20.88	21.00	544,927
01 Feb 10	20.86500 -0.03	20.98	20.68	20.87	337,139
29 Jan 10	20.89500 +0.41	20.97	20.49	20.57	452,116
28 Jan 10	20.49000 -0.45	21.23	20.49	21.07	687,727
27 Jan 10	20.94500 -0.94	21.80	20.75	21.80	1,190,636
26 Jan 10	21.88500 +0.09	21.89	21.60	21.77	1,947,558
25 Jan 10	21.80000 +0.36	21.97	21.40	21.60	1,034,439
22 Jan 10	21.44000 -0.20	21.99	21.43	21.67	994,419
21 Jan 10	21.64000 +0.35	22.00	21.33	21.33	1,661,377
20 Jan 10	21.29000 -0.01	21.49	21.06	21.19	586,188
19 Jan 10	21.30000 +0.16	21.45	20.95	21.11	307,600
18 Jan 10	21.14000 +0.15	21.30	20.93	20.93	349,673
15 Jan 10	20.99000 +0.40	21.15	20.52	20.61	658,128
14 Jan 10	20.59500 +0.25	20.67	20.28	20.30	402,788
13 Jan 10	20.34000 +0.05	20.34	20.00	20.30	409,277
12 Jan 10	20.29000 -0.28	21.00	20.25	20.99	475,542
11 Jan 10	20.57000 -0.11	20.87	20.48	20.81	228,260
08 Jan 10	20.68000 +0.24	20.82	20.46	20.50	395,800
07 Jan 10	20.44500 +0.08	20.47	20.13	20.36	346,308
06 Jan 10	20.36500 -0.14	20.53	20.20	20.52	932,786
05 Jan 10	20.50000 +0.08	20.53	20.27	20.37	236,200
04 Jan 10	20.42500 +0.95	20.42	19.42	19.42	404,821
31 Dec 09	19.47500 -0.23	19.70	19.48	19.66	114,584
30 Dec 09	19.70000 -0.13	19.86	19.63	19.86	81,900
29 Dec 09	19.83500 +0.33	19.84	19.56	19.65	443,508
28 Dec 09	19.50000 +0.00	19.58	19.35	19.50	168,800

Legrand SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	127.30000 -4.00	129.65	125.45	128.40	751,878
19 Oct 26	131.30000 -2.70	133.90	129.20	132.85	610,551
16 Oct 26	134.00000 +0.30	137.15	132.30	136.70	639,586
15 Oct 26	133.70000 -1.65	134.55	128.15	131.45	956,339
14 Oct 26	135.35001 -2.10	139.50	135.35	138.75	561,692
13 Oct 26	137.45000 -2.15	139.75	137.20	137.95	411,062
12 Oct 26	139.60001 +0.70	140.35	138.85	139.00	284,777
09 Oct 26	138.89999 +0.90	140.25	136.80	139.45	568,973
08 Oct 26	138.00000 -3.15	140.50	137.85	139.80	517,861
07 Oct 26	141.14999 -7.25	146.55	141.15	146.55	801,172
06 Oct 26	148.39999 +5.30	148.40	143.40	144.50	792,905
05 Oct 26	143.10001 -1.45	145.15	140.25	144.90	614,138
02 Oct 26	144.55000 +4.80	146.15	141.10	141.10	561,126
01 Oct 26	139.75000 -1.85	142.60	139.55	141.20	647,232
30 Sep 26	141.60001 -1.45	144.65	141.20	144.05	769,137
29 Sep 26	143.05000 +8.20	145.70	141.60	142.15	847,218
28 Sep 26	134.85001 +0.00	138.20	133.50	134.55	483,048
25 Sep 26	134.85001 +0.25	138.00	133.80	136.45	459,018
24 Sep 26	134.60001 -3.55	138.60	134.00	137.25	502,379
23 Sep 26	138.14999 -2.30	142.10	138.05	141.00	493,454
22 Sep 26	140.45000 +1.60	141.80	138.85	139.05	471,165
21 Sep 26	138.85001 +3.05	140.10	137.75	137.95	495,422
18 Sep 26	135.80000 -0.50	137.50	135.40	136.30	962,666
17 Sep 26	136.30000 +1.00	137.60	135.35	136.30	512,287
16 Sep 26	135.30000 +2.35	136.10	133.55	133.65	453,735
15 Sep 26	132.95000 +0.60	134.90	131.85	132.50	386,077
14 Sep 26	132.35001 -9.50	138.75	131.95	138.75	648,964
11 Sep 26	141.85001 +2.35	142.25	138.55	139.70	510,344
10 Sep 26	139.50000 -0.85	141.40	138.10	140.00	623,454
09 Sep 26	140.35001 -5.80	146.15	139.40	145.50	481,250
08 Sep 26	146.14999 +1.60	146.30	143.50	144.20	429,338
07 Sep 26	144.55000 +3.65	144.65	141.90	142.80	492,820
04 Sep 26	140.89999 +4.45	142.70	139.00	142.30	615,406
03 Sep 26	136.45000 +1.90	138.70	135.20	136.40	572,479
02 Sep 26	134.55000 +0.15	135.70	133.50	134.25	427,461
01 Sep 26	134.39999 -2.15	137.65	133.80	136.10	727,957
31 Aug 26	136.55000 -3.10	139.40	136.55	139.15	646,191
28 Aug 26	139.64999 +3.25	141.65	138.40	138.40	500,132
27 Aug 26	136.39999 -0.95	139.80	135.55	138.30	390,355
26 Aug 26	137.35001 +0.85	138.75	136.05	136.35	312,411
25 Aug 26	136.50000 +3.30	137.05	134.10	134.10	471,768
24 Aug 26	133.20000 -1.45	134.95	131.60	134.20	337,462
21 Aug 26	134.64999 +0.00	136.70	134.35	134.55	281,592
20 Aug 26	134.64999 -0.20	135.95	133.95	135.00	260,288
19 Aug 26	134.85001 -0.30	137.25	134.10	135.00	398,777
18 Aug 26	135.14999 -5.65	139.60	133.85	139.55	530,719
17 Aug 26	140.80000 +0.10	142.50	140.60	141.20	267,189
14 Aug 26	140.70000 -1.05	142.35	140.60	142.00	361,800
13 Aug 26	141.75000 -0.95	143.50	141.50	142.70	381,576
12 Aug 26	142.70000 +2.00	143.80	140.85	140.85	436,491
11 Aug 26	140.70000 +1.90	141.70	137.80	138.20	307,204
10 Aug 26	138.80000 -1.40	141.05	138.70	139.75	341,484
07 Aug 26	140.20000 +1.15	141.00	138.25	138.70	400,656
06 Aug 26	139.05000 +1.45	140.50	135.55	137.20	446,277
05 Aug 26	137.60001 -0.55	140.05	136.55	139.00	551,707
04 Aug 26	138.14999 +3.65	138.15	134.95	135.25	814,156
03 Aug 26	134.50000 +3.10	135.05	130.80	133.70	570,884
31 Jul 26	131.39999 +0.70	136.30	130.85	132.45	1,193,277
30 Jul 26	130.70000 +2.00	131.85	125.70	129.05	832,574
29 Jul 26	128.70000 -0.45	132.75	126.15	130.00	1,179,311
28 Jul 26	129.14999 -2.75	132.55	128.45	131.65	942,923
27 Jul 26	131.89999 -2.40	135.70	131.45	134.40	776,856
24 Jul 26	134.30000 -0.65	136.05	133.20	134.40	388,638
23 Jul 26	134.95000 -1.70	136.60	133.75	136.45	467,601
22 Jul 26	136.64999 -0.60	138.10	135.05	136.90	689,272
21 Jul 26	137.25000 +2.15	137.70	134.90	135.90	442,035
20 Jul 26	135.10001 -0.30	137.85	135.10	135.35	499,093
17 Jul 26	135.39999 -2.30	136.20	133.30	134.55	793,563
16 Jul 26	137.70000 -2.85	143.25	134.65	142.25	712,159
15 Jul 26	140.55000 -1.45	143.45	140.55	142.55	486,332
14 Jul 26	142.00000 +2.75	142.20	136.80	137.50	824,191
13 Jul 26	139.25000 -1.45	140.35	138.15	138.90	343,251
10 Jul 26	140.70000 -0.65	140.90	138.05	140.85	504,696
09 Jul 26	141.35001 -0.80	144.55	140.35	143.45	629,468
08 Jul 26	142.14999 +0.40	143.05	139.90	141.80	700,338
07 Jul 26	141.75000 -1.25	145.90	140.95	144.50	688,260
06 Jul 26	143.00000 -0.35	143.75	140.35	142.50	350,323
03 Jul 26	143.35001 +2.25	144.35	142.40	142.80	329,172
02 Jul 26	141.10001 -3.90	145.45	141.10	143.35	802,251
01 Jul 26	145.00000 -2.70	148.10	143.85	147.90	548,363
30 Jun 26	147.70000 +3.20	148.20	145.85	145.85	570,991
29 Jun 26	144.50000 -0.45	145.45	143.65	145.05	304,076
26 Jun 26	144.95000 -2.70	148.10	144.15	147.80	391,632
25 Jun 26	147.64999 +1.90	149.25	146.30	147.05	468,351
24 Jun 26	145.75000 -1.05	147.80	144.35	147.00	513,513
23 Jun 26	146.80000 -7.25	151.50	146.80	151.30	756,682
22 Jun 26	154.05000 +2.55	155.25	150.25	150.95	692,890
19 Jun 26	151.50000 -0.75	152.35	149.75	151.10	1,311,422
18 Jun 26	152.25000 +7.25	152.25	147.35	148.90	1,444,581
17 Jun 26	145.00000 +6.30	147.40	138.35	138.35	1,239,336
16 Jun 26	138.70000 +3.15	138.90	136.05	136.20	549,421
15 Jun 26	135.55000 +2.00	137.70	135.35	135.95	583,703
12 Jun 26	133.55000 -0.20	136.80	132.90	135.90	812,190
11 Jun 26	133.75000 -2.65	135.00	132.70	135.00	771,102
10 Jun 26	136.39999 -1.80	140.10	135.40	138.30	664,589
09 Jun 26	138.20000 -1.90	143.60	138.20	140.30	638,637
08 Jun 26	140.10001 -3.90	143.10	140.10	141.50	745,959
05 Jun 26	144.00000 -3.35	147.25	143.32	147.15	504,770
04 Jun 26	147.35001 +0.45	148.70	144.55	147.10	546,548
03 Jun 26	146.89999 -2.10	148.50	146.80	148.50	801,950
02 Jun 26	149.00000 +2.05	149.20	147.40	147.80	638,263
01 Jun 26	146.95000 -0.70	151.15	144.75	150.10	669,971
29 May 26	147.64999 -1.20	148.20	146.20	146.55	849,050
28 May 26	148.85001 -0.75	150.40	147.60	149.35	447,758
27 May 26	149.60001 -3.95	153.60	148.50	153.55	559,293
26 May 26	153.55000 -2.15	156.00	153.05	155.45	442,522
25 May 26	155.70000 +3.10	156.35	154.25	155.00	202,878
22 May 26	152.60001 +2.05	153.20	151.05	152.10	324,802
21 May 26	150.55000 -0.65	152.55	149.85	151.25	480,313
20 May 26	151.20000 +5.60	152.45	145.55	145.55	569,873
19 May 26	145.60001 -3.35	149.85	144.50	147.75	646,470
18 May 26	148.95000 -3.15	152.65	147.90	150.70	540,435
15 May 26	152.10001 -2.60	152.80	150.65	152.30	430,880
14 May 26	154.70000 +0.40	155.60	154.25	154.60	339,155
13 May 26	154.30000 +2.15	155.35	152.45	154.55	334,383
12 May 26	152.14999 -3.90	155.25	151.75	154.25	436,314
11 May 26	156.05000 -0.45	157.55	153.85	157.00	583,808
08 May 26	156.50000 -0.90	158.50	155.90	156.45	429,931
07 May 26	157.39999 -2.70	166.95	156.90	165.05	761,986
06 May 26	160.10001 +4.40	161.10	157.80	158.45	690,647
05 May 26	155.70000 +4.15	155.75	151.60	152.75	423,663
04 May 26	151.55000 -0.25	153.55	151.05	152.35	516,942
30 Apr 26	151.80000 +2.35	152.15	146.45	147.75	733,025
29 Apr 26	149.45000 +1.55	150.15	148.15	148.15	269,846
28 Apr 26	147.89999 -2.55	150.90	147.00	149.50	449,301
27 Apr 26	150.45000 -2.05	153.65	149.40	152.70	353,314
24 Apr 26	152.50000 +1.95	152.50	148.80	149.80	415,199
23 Apr 26	150.55000 +0.95	151.65	147.00	148.55	484,848
22 Apr 26	149.60001 +1.85	153.30	148.65	152.35	547,364
21 Apr 26	147.75000 -0.80	150.43	147.10	149.35	466,839
20 Apr 26	148.55000 -2.60	150.30	148.00	149.20	444,424
17 Apr 26	151.14999 +3.60	151.35	146.30	146.40	801,630
16 Apr 26	147.55000 -0.30	149.40	147.35	148.50	654,380
15 Apr 26	147.85001 -1.40	149.10	147.70	149.10	377,782
14 Apr 26	149.25000 +2.00	150.70	148.10	148.10	619,783
13 Apr 26	147.25000 -1.60	147.95	145.60	146.50	436,917
10 Apr 26	148.85001 +1.85	150.20	147.30	147.65	497,558
09 Apr 26	147.00000 -0.30	147.15	145.85	146.50	472,355
08 Apr 26	147.30000 +11.65	149.25	143.55	147.85	896,660
07 Apr 26	135.64999 -0.30	138.10	134.70	136.45	366,398
02 Apr 26	135.95000 -2.40	136.95	132.45	134.20	464,384
01 Apr 26	138.35001 +6.65	138.85	135.80	138.25	784,339
31 Mar 26	131.70000 +1.95	132.20	129.35	129.60	568,395
30 Mar 26	129.75000 +0.90	130.65	127.90	128.35	488,451
27 Mar 26	128.85001 -3.75	132.70	128.35	132.00	546,628
26 Mar 26	132.60001 -6.25	138.30	132.60	138.15	738,408
25 Mar 26	138.85001 +3.35	141.05	138.15	139.60	584,659
24 Mar 26	135.50000 +0.85	136.10	133.10	134.50	369,726
23 Mar 26	134.64999 +3.00	137.20	127.70	129.75	726,294
20 Mar 26	131.64999 -3.65	137.00	131.65	136.20	855,923
19 Mar 26	135.30000 -4.70	137.80	133.40	137.75	810,799
18 Mar 26	140.00000 +2.30	144.00	139.40	140.20	826,204
17 Mar 26	137.70000 +0.35	139.65	136.35	136.50	411,386
16 Mar 26	137.35001 +0.50	138.60	135.70	136.60	288,789
13 Mar 26	136.85001 -1.70	139.15	136.05	137.75	510,690
12 Mar 26	138.55000 -0.05	140.05	136.50	137.90	599,582
11 Mar 26	138.60001 -1.55	140.05	137.45	139.40	394,408
10 Mar 26	140.14999 +4.70	141.50	138.50	140.60	549,934
09 Mar 26	135.45000 -2.10	135.60	131.35	132.90	513,362
06 Mar 26	137.55000 +0.25	139.65	135.05	137.80	820,882
05 Mar 26	137.30000 -4.30	142.05	136.40	141.60	976,696
04 Mar 26	141.60001 +0.00	144.55	140.85	142.00	714,916
03 Mar 26	141.60001 -9.10	149.25	141.60	149.15	891,204
02 Mar 26	150.70000 -3.15	151.05	147.80	151.05	555,426
27 Feb 26	153.85001 -0.10	155.00	153.15	154.20	934,206
26 Feb 26	153.95000 -0.85	156.80	152.15	154.85	366,808
25 Feb 26	154.80000 +0.50	157.35	154.75	155.80	492,946
24 Feb 26	154.30000 +0.15	154.90	152.30	153.00	594,493
23 Feb 26	154.14999 +0.15	155.00	152.35	152.60	574,976
20 Feb 26	154.00000 +2.65	154.00	149.55	151.35	862,460
19 Feb 26	151.35001 +0.25	151.35	148.30	150.95	608,184
18 Feb 26	151.10001 +1.25	151.30	148.95	149.55	546,525
17 Feb 26	149.85001 -0.55	150.35	147.25	149.70	539,485
16 Feb 26	150.39999 +1.15	151.55	149.05	149.55	549,888
13 Feb 26	149.25000 +0.25	150.90	145.40	149.15	782,017
12 Feb 26	149.00000 +4.35	155.75	147.15	147.25	1,276,158
11 Feb 26	144.64999 +4.10	145.60	140.05	140.80	732,308
10 Feb 26	140.55000 -1.25	142.10	140.15	142.10	550,459
09 Feb 26	141.80000 +0.95	142.15	140.10	141.85	514,609
06 Feb 26	140.85001 +2.65	141.20	137.15	138.15	431,502
05 Feb 26	138.20000 +3.35	139.10	135.55	135.55	640,029
04 Feb 26	134.85001 -2.35	138.85	134.85	137.75	677,713
03 Feb 26	137.20000 +1.65	138.15	133.75	137.20	784,898
02 Feb 26	135.55000 +0.55	135.90	132.45	133.25	536,343
30 Jan 26	135.00000 -0.90	136.60	134.25	135.10	596,435
29 Jan 26	135.89999 +2.85	138.15	135.10	135.10	929,116
28 Jan 26	133.05000 +1.45	134.55	131.10	132.45	785,982
27 Jan 26	131.60001 +3.00	132.45	129.55	129.60	774,376
26 Jan 26	128.60001 +0.65	129.50	126.65	126.90	536,988
23 Jan 26	127.95000 +2.45	127.95	124.00	125.20	624,127
22 Jan 26	125.50000 +0.80	126.70	125.00	125.95	400,719
21 Jan 26	124.70000 -0.10	125.10	123.65	124.45	425,653
20 Jan 26	124.80000 -0.45	124.90	121.95	123.50	364,909
19 Jan 26	125.25000 -2.85	126.95	125.20	125.60	325,899
16 Jan 26	128.10001 +0.55	128.30	126.85	127.80	487,020
15 Jan 26	127.55000 +1.45	127.75	126.05	126.80	444,336
14 Jan 26	126.10000 -0.95	128.50	125.10	127.35	553,990
13 Jan 26	127.05000 +0.30	127.70	126.45	127.15	447,296
12 Jan 26	126.75000 +0.25	127.00	124.55	124.95	505,263
09 Jan 26	126.50000 +2.40	126.80	124.60	124.70	405,059
08 Jan 26	124.10000 -3.40	126.55	123.35	126.30	597,373
07 Jan 26	127.50000 +1.70	128.50	125.50	126.70	830,250
06 Jan 26	125.80000 -2.80	127.95	123.55	127.95	696,343
05 Jan 26	128.60001 +0.80	129.95	127.90	128.40	585,845
02 Jan 26	127.80000 +0.55	128.30	126.30	126.75	454,270
31 Dec 25	127.25000 -0.30	127.45	126.55	127.45	123,327
30 Dec 25	127.55000 +0.85	127.65	125.90	126.20	252,568
29 Dec 25	126.70000 -0.60	127.55	125.85	127.30	271,505
24 Dec 25	127.30000 +0.35	127.50	126.65	127.00	81,224
23 Dec 25	126.95000 -0.30	127.30	126.25	127.00	226,421
22 Dec 25	127.25000 +1.50	127.25	125.55	125.80	379,719
19 Dec 25	125.75000 +1.00	126.10	124.05	124.50	1,498,418
18 Dec 25	124.75000 +1.10	125.25	123.45	123.45	687,258
17 Dec 25	123.65000 -1.65	126.30	123.65	125.70	666,682
16 Dec 25	125.30000 -0.50	126.50	123.75	124.20	654,289
15 Dec 25	125.80000 +2.20	126.20	123.75	123.85	661,253
12 Dec 25	123.60000 -2.05	127.85	123.30	127.00	983,185
11 Dec 25	125.65000 -3.35	130.25	124.35	130.05	1,468,623
10 Dec 25	129.00000 -0.90	130.95	128.55	129.70	488,113
09 Dec 25	129.89999 -0.90	132.45	129.25	132.25	465,102
08 Dec 25	130.80000 +2.05	130.80	128.85	129.05	418,437
05 Dec 25	128.75000 -1.70	131.30	128.75	130.85	469,591
04 Dec 25	130.45000 +2.65	131.00	128.25	128.50	455,730
03 Dec 25	127.80000 -0.65	129.55	125.85	128.85	728,596
02 Dec 25	128.45000 -0.35	131.50	128.35	128.80	530,866
01 Dec 25	128.80000 -1.75	129.90	128.30	129.80	567,907
28 Nov 25	130.55000 +0.00	130.85	129.95	130.55	431,502
27 Nov 25	130.55000 +0.90	131.30	128.95	129.50	308,972
26 Nov 25	129.64999 +1.10	129.90	128.45	129.40	405,355
25 Nov 25	128.55000 +0.65	128.75	126.75	128.10	482,904
24 Nov 25	127.90000 +1.05	128.85	127.45	128.10	1,197,096
21 Nov 25	126.85000 -2.75	128.20	125.70	126.70	608,272
20 Nov 25	129.60001 +1.15	132.80	129.60	132.15	757,349
19 Nov 25	128.45000 +1.35	130.05	126.75	126.75	469,829
18 Nov 25	127.10000 -2.90	128.75	125.45	127.30	1,044,272
17 Nov 25	130.00000 -0.35	130.75	129.65	129.80	467,068
14 Nov 25	130.35001 -0.45	130.85	127.80	129.75	1,053,323
13 Nov 25	130.80000 -2.85	133.45	130.75	132.70	758,625
12 Nov 25	133.64999 +2.25	134.80	132.15	132.40	749,440
11 Nov 25	131.39999 +0.40	132.20	130.15	131.00	442,375
10 Nov 25	131.00000 +1.15	132.80	131.00	131.75	584,776
07 Nov 25	129.85001 +0.60	131.90	128.60	129.55	728,494
06 Nov 25	129.25000 -17.95	133.50	127.35	130.75	1,799,307
05 Nov 25	147.20000 -0.45	148.30	146.75	146.75	603,840
04 Nov 25	147.64999 -2.55	148.40	146.15	148.00	598,288
03 Nov 25	150.20000 +0.70	150.40	148.55	149.15	325,620
31 Oct 25	149.50000 +0.95	149.50	148.10	148.40	442,300
30 Oct 25	148.55000 -0.15	149.10	146.85	147.90	551,503
29 Oct 25	148.70000 -0.30	149.80	148.20	148.75	492,869
28 Oct 25	149.00000 -0.10	149.00	147.60	147.95	339,310
27 Oct 25	149.10001 +0.75	149.95	148.65	149.05	279,329
24 Oct 25	148.35001 +2.15	148.35	146.20	146.90	326,576
23 Oct 25	146.20000 +1.05	147.00	145.20	145.50	351,169
22 Oct 25	145.14999 -1.85	150.15	144.90	146.65	557,368
21 Oct 25	147.00000 +0.90	147.35	145.80	146.30	396,766
20 Oct 25	146.10001 +1.65	146.95	145.30	146.30	351,802
17 Oct 25	144.45000 -4.25	146.90	144.05	145.45	533,823
16 Oct 25	148.70000 +4.10	148.70	143.55	145.40	616,535
15 Oct 25	144.60001 +0.70	146.30	144.60	146.05	554,362
14 Oct 25	143.89999 -0.20	144.00	140.90	142.40	551,102
13 Oct 25	144.10001 +1.55	147.00	142.50	146.25	621,160
10 Oct 25	142.55000 -2.70	145.15	142.20	144.30	682,722
09 Oct 25	145.25000 -1.70	147.50	144.70	147.50	527,776
08 Oct 25	146.95000 +5.05	146.95	142.65	142.85	860,247
07 Oct 25	141.89999 -1.75	143.80	141.90	143.25	355,825
06 Oct 25	143.64999 +0.80	144.50	140.80	143.15	656,329
03 Oct 25	142.85001 +0.75	145.45	141.85	145.00	518,484
02 Oct 25	142.10001 +2.50	143.90	140.95	140.95	510,308
01 Oct 25	139.60001 -1.00	140.00	137.75	139.95	1,033,183
30 Sep 25	140.60001 -1.85	143.00	137.65	142.30	1,115,519
29 Sep 25	142.45000 -0.65	144.30	142.45	144.10	431,140
26 Sep 25	143.10001 +1.05	144.60	141.70	142.10	490,393
25 Sep 25	142.05000 -0.85	142.50	140.70	142.40	406,683
24 Sep 25	142.89999 +1.10	143.85	142.20	142.60	481,024
23 Sep 25	141.80000 +0.20	143.55	141.80	143.00	497,922
22 Sep 25	141.60001 +1.50	142.05	139.95	140.00	460,938
19 Sep 25	140.10001 +0.05	140.60	139.05	140.50	1,278,521
18 Sep 25	140.05000 +3.50	141.80	139.15	139.25	722,509
17 Sep 25	136.55000 -1.10	138.45	136.00	137.90	537,967
16 Sep 25	137.64999 -2.15	140.00	137.45	139.55	554,143
15 Sep 25	139.80000 +0.70	140.55	138.75	139.30	467,422
12 Sep 25	139.10001 +0.65	139.45	137.70	138.95	617,991
11 Sep 25	138.45000 +0.95	139.30	136.90	137.35	532,206
10 Sep 25	137.50000 +3.60	137.80	135.40	137.05	829,303
09 Sep 25	133.89999 -0.35	134.60	133.25	134.20	356,221
08 Sep 25	134.25000 +3.20	134.50	131.75	132.05	460,900
05 Sep 25	131.05000 +0.80	132.40	130.30	131.25	487,853
04 Sep 25	130.25000 +1.90	130.60	128.05	128.85	526,371
03 Sep 25	128.35001 +0.95	129.45	127.10	128.60	643,752
02 Sep 25	127.40000 -2.80	130.60	126.95	130.40	614,025
01 Sep 25	130.20000 +0.10	130.50	129.40	129.85	314,618
29 Aug 25	130.10001 -0.70	131.85	129.70	131.35	361,315
28 Aug 25	130.80000 +1.05	131.15	129.40	130.05	438,432
27 Aug 25	129.75000 -0.45	130.75	129.25	130.00	281,603
26 Aug 25	130.20000 -0.25	130.45	127.55	128.50	787,046
25 Aug 25	130.45000 -1.65	131.75	129.95	130.50	379,974
22 Aug 25	132.10001 +1.45	132.10	130.20	130.25	400,073
21 Aug 25	130.64999 +0.25	131.05	129.75	130.65	426,572
20 Aug 25	130.39999 -3.10	132.70	130.40	132.55	495,295
19 Aug 25	133.50000 +0.00	134.05	133.00	133.70	419,387
18 Aug 25	133.50000 +0.60	133.50	132.15	132.55	414,133
15 Aug 25	132.89999 +0.90	133.55	132.40	132.40	414,252
14 Aug 25	132.00000 +1.50	132.00	130.60	130.70	308,847
13 Aug 25	130.50000 -0.90	131.90	130.30	131.80	369,758
12 Aug 25	131.39999 +2.05	131.40	129.50	129.50	322,280
11 Aug 25	129.35001 -0.40	130.25	128.35	130.25	342,878
08 Aug 25	129.75000 -0.40	130.60	129.40	130.30	696,133
07 Aug 25	130.14999 +1.15	130.70	129.40	129.45	540,914
06 Aug 25	129.00000 +0.20	129.95	127.45	129.75	460,106
05 Aug 25	128.80000 -1.35	131.25	128.50	131.00	517,459
04 Aug 25	130.14999 +1.45	130.40	128.15	129.30	624,621
01 Aug 25	128.70000 -1.25	130.40	127.00	130.40	1,030,153
31 Jul 25	129.95000 +2.30	134.35	129.90	132.60	1,240,687
30 Jul 25	127.65000 +0.85	129.35	126.40	126.45	596,336
29 Jul 25	126.80000 +0.30	127.90	126.30	126.90	433,928
28 Jul 25	126.50000 +1.85	127.40	125.70	127.10	733,650
25 Jul 25	124.65000 -0.50	125.05	123.60	124.50	363,792
24 Jul 25	125.15000 +1.55	126.75	124.80	125.50	429,712
23 Jul 25	123.60000 +0.85	124.05	122.70	123.90	658,998
22 Jul 25	122.75000 -1.65	124.15	121.95	123.80	487,722
21 Jul 25	124.40000 -0.35	126.45	124.25	125.65	379,308
18 Jul 25	124.75000 +3.20	125.85	122.30	122.40	751,676
17 Jul 25	121.55000 +10.00	121.55	117.45	118.75	1,096,701
16 Jul 25	111.55000 -2.05	113.65	111.55	113.20	417,366
15 Jul 25	113.60000 +1.25	114.20	112.75	112.90	359,990
14 Jul 25	112.35000 -1.30	112.95	111.80	112.95	337,841
11 Jul 25	113.65000 +0.25	114.00	112.95	113.20	498,283
10 Jul 25	113.40000 -0.35	114.95	112.80	114.05	384,338
09 Jul 25	113.75000 +1.05	114.30	112.50	112.60	394,790
08 Jul 25	112.70000 -0.05	113.20	112.10	113.10	384,343
07 Jul 25	112.75000 +0.75	112.90	111.95	112.40	237,827
04 Jul 25	112.00000 -0.65	112.15	110.80	111.75	389,723
03 Jul 25	112.65000 +0.45	113.30	111.80	112.45	338,028
02 Jul 25	112.20000 +1.15	113.75	111.60	111.65	497,392
01 Jul 25	111.05000 -2.45	113.80	111.05	113.70	481,998
30 Jun 25	113.50000 -0.75	114.75	113.45	114.70	632,237
27 Jun 25	114.25000 +4.80	114.75	111.40	111.40	762,508
26 Jun 25	109.45000 +0.70	109.90	108.70	109.10	391,094
25 Jun 25	108.75000 +0.00	109.65	108.60	109.20	403,252
24 Jun 25	108.75000 +1.30	110.10	108.45	109.65	641,054
23 Jun 25	107.45000 -0.80	108.50	106.90	107.70	422,607
20 Jun 25	108.25000 +0.25	109.45	108.25	108.65	870,488
19 Jun 25	108.00000 -0.80	108.95	107.85	107.90	301,229
18 Jun 25	108.80000 -2.35	110.55	108.75	110.50	719,949
17 Jun 25	111.15000 -0.65	111.65	110.25	111.00	411,967
16 Jun 25	111.80000 +1.90	112.05	109.95	110.00	621,220
13 Jun 25	109.90000 -0.40	110.15	108.05	108.10	611,291
12 Jun 25	110.30000 +1.05	110.50	107.60	108.60	648,702
11 Jun 25	109.25000 -0.45	110.25	107.85	109.60	405,810
10 Jun 25	109.70000 +0.50	110.35	108.80	108.80	353,225
09 Jun 25	109.20000 -0.40	110.05	108.85	109.45	247,981
06 Jun 25	109.60000 +1.25	110.15	108.05	108.50	369,947
05 Jun 25	108.35000 +0.65	109.40	107.60	107.60	290,673
04 Jun 25	107.70000 +0.40	108.85	107.20	107.65	478,530
03 Jun 25	107.30000 +0.85	107.45	105.60	106.70	387,848
02 Jun 25	106.45000 -0.50	106.70	105.55	106.45	459,202
30 May 25	106.95000 -0.30	108.45	106.95	107.10	1,658,930
29 May 25	107.25000 -1.90	111.60	106.95	111.10	451,812
28 May 25	109.15000 -0.10	109.75	108.85	109.30	397,671
27 May 25	109.25000 +1.25	109.35	107.70	108.15	326,812
26 May 25	108.00000 +1.15	108.60	107.80	108.60	251,156
23 May 25	106.85000 -1.20	108.85	104.90	108.00	478,712
22 May 25	108.05000 -0.60	108.50	107.25	108.15	413,204
21 May 25	108.65000 +0.00	109.00	107.55	108.15	377,942
20 May 25	108.65000 +1.00	109.20	107.85	108.15	301,490
19 May 25	107.65000 -0.60	108.20	107.25	107.60	351,931
16 May 25	108.25000 +0.15	108.90	107.45	108.25	599,973
15 May 25	108.10000 +0.60	108.10	106.40	106.55	561,582
14 May 25	107.50000 -1.05	108.75	106.35	108.75	482,610
13 May 25	108.55000 +1.55	108.75	106.55	106.75	507,024
12 May 25	107.00000 +3.95	108.85	104.30	104.35	830,508
09 May 25	103.05000 +0.00	103.80	102.70	103.05	417,834
08 May 25	103.05000 +1.95	104.90	102.30	102.70	697,578
07 May 25	101.10000 +2.96	102.10	99.40	101.55	695,690
06 May 25	98.14000 -1.28	99.46	97.72	99.20	465,184
05 May 25	99.42000 +0.76	99.70	98.66	98.66	276,224
02 May 25	98.66000 +2.36	100.10	97.72	99.50	653,265
30 Apr 25	96.30000 +1.40	96.66	94.92	95.74	690,545
29 Apr 25	94.90000 -2.30	96.64	94.36	95.10	681,115
28 Apr 25	97.20000 +0.14	97.82	96.64	96.96	311,078
25 Apr 25	97.06000 +1.26	97.52	96.02	96.40	405,431
24 Apr 25	95.80000 +1.24	95.80	94.02	94.38	431,043
23 Apr 25	94.56000 +2.44	96.04	92.88	93.60	867,479
22 Apr 25	92.12000 -1.54	93.68	90.92	93.56	503,373
17 Apr 25	93.66000 -0.26	95.12	92.64	94.32	410,568
16 Apr 25	93.92000 -0.60	93.98	92.40	93.54	379,142
15 Apr 25	94.52000 +2.20	94.84	92.52	92.52	497,429
14 Apr 25	92.32000 +2.12	92.82	91.48	92.42	433,905
11 Apr 25	90.20000 +0.40	91.36	88.50	91.04	612,710
10 Apr 25	89.80000 +1.66	96.40	89.46	95.02	821,598
09 Apr 25	88.14000 -2.08	89.76	87.28	87.72	682,009
08 Apr 25	90.22000 +2.24	91.66	88.68	89.30	917,652
07 Apr 25	87.98000 -1.40	92.72	82.94	84.64	1,657,839
04 Apr 25	89.38000 -3.76	92.50	87.44	92.32	902,822
03 Apr 25	93.14000 -5.78	96.34	91.94	96.34	1,124,958
02 Apr 25	98.92000 +0.78	98.92	96.90	97.96	496,057
01 Apr 25	98.14000 +0.90	98.70	97.20	98.10	626,276
31 Mar 25	97.24000 -1.60	98.34	96.78	98.10	704,275
28 Mar 25	98.84000 -1.31	100.15	98.16	99.44	614,016
27 Mar 25	100.15000 -2.15	101.90	99.90	101.00	500,843
26 Mar 25	102.30000 -1.65	104.25	101.95	104.20	598,056
25 Mar 25	103.95000 -0.75	105.25	102.70	104.70	1,103,529
24 Mar 25	104.70000 -0.20	106.00	104.10	105.75	463,062
21 Mar 25	104.90000 -1.05	105.80	104.70	105.15	984,260
20 Mar 25	105.95000 -1.35	107.50	105.40	107.05	399,607
19 Mar 25	107.30000 +1.10	108.00	105.30	105.35	462,965
18 Mar 25	106.20000 +1.35	107.20	105.05	105.30	524,859
17 Mar 25	104.85000 -0.75	105.70	104.55	105.60	469,713
14 Mar 25	105.60000 +2.20	106.00	103.00	103.30	442,726
13 Mar 25	103.40000 -1.80	105.25	103.25	104.80	533,118
12 Mar 25	105.20000 +1.25	106.75	104.30	104.80	433,037
11 Mar 25	103.95000 -0.05	105.40	103.45	104.65	526,255
10 Mar 25	104.00000 -2.45	107.10	103.45	106.70	597,893
07 Mar 25	106.45000 +0.25	107.00	104.45	105.65	761,346
06 Mar 25	106.20000 +0.00	107.45	105.35	106.80	690,545
05 Mar 25	106.20000 +4.95	107.00	103.70	104.35	949,257
04 Mar 25	101.25000 -3.70	103.75	100.70	103.30	690,753
03 Mar 25	104.95000 -0.60	107.05	104.60	106.10	651,806
28 Feb 25	105.55000 -0.85	106.30	104.35	105.45	1,449,719
27 Feb 25	106.40000 -0.45	107.00	105.50	106.20	538,802
26 Feb 25	106.85000 +2.25	107.50	105.90	106.25	467,263
25 Feb 25	104.60000 -1.90	106.05	103.90	105.75	631,668
24 Feb 25	106.50000 -3.80	110.10	106.30	109.95	878,154
21 Feb 25	110.30000 -0.40	111.45	110.25	111.30	569,072
20 Feb 25	110.70000 +1.10	111.95	110.30	110.35	503,590
19 Feb 25	109.60000 -0.40	111.05	108.80	110.70	537,789
18 Feb 25	110.00000 +2.40	110.40	107.85	107.90	797,711
17 Feb 25	107.60000 -0.20	108.25	106.45	107.80	481,154
14 Feb 25	107.80000 +1.40	107.95	105.95	106.25	952,042
13 Feb 25	106.40000 +8.80	106.90	102.80	105.90	1,483,567
12 Feb 25	97.60000 -0.30	99.62	97.14	98.00	820,890
11 Feb 25	97.90000 +1.30	98.32	96.44	96.54	450,125
10 Feb 25	96.60000 +0.88	96.90	95.94	95.96	395,758
07 Feb 25	95.72000 -0.42	97.14	95.58	96.40	418,598
06 Feb 25	96.14000 +1.68	96.24	94.30	94.70	516,702
05 Feb 25	94.46000 -0.66	95.04	93.70	94.48	427,332
04 Feb 25	95.12000 -1.40	96.64	95.12	96.58	554,536
03 Feb 25	96.52000 -2.36	97.04	95.00	95.52	565,695
31 Jan 25	98.88000 +0.62	99.80	98.24	98.60	604,064
30 Jan 25	98.26000 +0.42	100.60	97.48	98.60	554,739
29 Jan 25	97.84000 +3.38	98.42	96.74	98.06	845,469
28 Jan 25	94.46000 -1.02	96.24	94.16	96.10	690,862
27 Jan 25	95.48000 -7.22	96.82	94.00	95.50	1,502,342
24 Jan 25	102.70000 -0.25	103.65	102.55	103.15	434,087
23 Jan 25	102.95000 +0.25	103.40	102.25	103.30	406,856
22 Jan 25	102.70000 +2.98	103.50	100.35	101.10	754,303
21 Jan 25	99.72000 +0.76	99.80	98.60	99.10	478,439
20 Jan 25	98.96000 +1.66	99.20	97.36	97.44	562,435
17 Jan 25	97.30000 +1.30	97.90	96.76	96.76	646,578
16 Jan 25	96.00000 +0.06	96.70	95.76	96.70	616,776
15 Jan 25	95.94000 +0.46	96.64	95.20	95.84	456,598
14 Jan 25	95.48000 -0.10	96.78	95.22	96.48	505,467
13 Jan 25	95.58000 -0.36	96.00	94.66	95.64	313,386
10 Jan 25	95.94000 -0.66	97.98	95.80	97.72	425,650
09 Jan 25	96.60000 +1.00	96.74	95.08	95.24	328,850
08 Jan 25	95.60000 +0.08	96.64	94.96	95.56	481,189
07 Jan 25	95.52000 -0.14	96.72	94.96	96.04	774,233
06 Jan 25	95.66000 +3.12	96.46	93.36	93.40	685,983
03 Jan 25	92.54000 -1.16	93.74	92.34	93.62	412,282
02 Jan 25	93.70000 -0.34	94.02	93.08	93.80	250,323
31 Dec 24	94.04000 +0.78	94.04	92.74	93.00	117,160
30 Dec 24	93.26000 -0.78	93.88	92.66	93.88	238,648
27 Dec 24	94.04000 +0.20	94.24	93.52	93.60	211,353
24 Dec 24	93.84000 +0.42	94.12	93.50	93.92	63,507
23 Dec 24	93.42000 -0.62	93.94	93.12	93.92	252,254
20 Dec 24	94.04000 +0.40	94.06	92.58	93.04	965,893
19 Dec 24	93.64000 -2.62	94.60	93.30	94.44	575,115
18 Dec 24	96.26000 +1.90	96.26	94.38	94.50	585,716
17 Dec 24	94.36000 -0.50	95.34	94.14	94.48	417,065
16 Dec 24	94.86000 -0.48	95.36	94.42	95.10	435,596
13 Dec 24	95.34000 -0.34	96.36	95.12	95.54	337,866
12 Dec 24	95.68000 -1.38	97.20	95.68	96.78	494,751
11 Dec 24	97.06000 +1.38	97.44	95.46	95.46	390,724
10 Dec 24	95.68000 -1.28	97.04	95.68	96.76	391,599
09 Dec 24	96.96000 +0.12	97.50	96.24	97.14	654,811
06 Dec 24	96.84000 +1.06	97.04	95.64	95.64	1,114,207
05 Dec 24	95.78000 -0.58	96.70	95.60	96.18	765,337
04 Dec 24	96.36000 +1.62	96.76	94.94	95.00	504,191
03 Dec 24	94.74000 -0.20	95.62	94.48	94.92	545,436
02 Dec 24	94.94000 +0.06	95.00	93.30	93.48	828,835
29 Nov 24	94.88000 +0.32	94.88	93.58	94.36	771,463
28 Nov 24	94.56000 +0.46	95.02	93.96	94.70	411,825
27 Nov 24	94.10000 -1.06	94.76	93.08	94.76	985,610
26 Nov 24	95.16000 -0.74	95.66	94.76	95.26	538,057
25 Nov 24	95.90000 -0.88	97.60	95.70	97.32	1,083,305
22 Nov 24	96.78000 +1.16	97.02	95.46	95.88	535,406
21 Nov 24	95.62000 +0.40	95.78	94.56	95.06	360,220
20 Nov 24	95.22000 -0.82	97.22	95.12	96.70	348,238
19 Nov 24	96.04000 -1.46	97.88	94.96	97.86	620,977
18 Nov 24	97.50000 -0.24	98.02	96.98	97.68	368,194
15 Nov 24	97.74000 -2.46	99.90	97.44	99.50	555,239
14 Nov 24	100.20000 +2.48	100.55	98.06	98.86	859,204
13 Nov 24	97.72000 +0.56	98.08	96.56	96.96	586,050
12 Nov 24	97.16000 -3.49	99.90	97.16	99.62	575,175
11 Nov 24	100.65000 +2.17	101.30	98.94	98.94	505,549
08 Nov 24	98.48000 +1.26	99.42	97.60	97.64	684,248
07 Nov 24	97.22000 -7.63	101.70	97.04	99.00	1,513,539
06 Nov 24	104.85000 -0.40	107.55	104.35	106.10	641,894
05 Nov 24	105.25000 +0.75	105.70	104.25	104.40	314,708
04 Nov 24	104.50000 -0.80	105.20	104.40	104.80	588,599
01 Nov 24	105.30000 +1.70	105.60	104.40	104.60	373,793
31 Oct 24	103.60000 -0.70	104.25	102.85	103.45	611,143
30 Oct 24	104.30000 +0.25	104.75	103.45	103.60	429,707
29 Oct 24	104.05000 -1.75	106.40	104.05	106.40	444,804
28 Oct 24	105.80000 +1.30	106.05	104.50	104.95	285,147
25 Oct 24	104.50000 +0.20	105.25	104.20	104.20	262,108
24 Oct 24	104.30000 +0.00	105.05	104.15	104.40	331,056
23 Oct 24	104.30000 -0.75	105.30	103.55	104.75	462,415
22 Oct 24	105.05000 -0.80	105.85	104.45	105.75	331,366
21 Oct 24	105.85000 -0.50	106.70	105.55	106.05	413,803
18 Oct 24	106.35000 -0.10	106.95	105.65	105.95	628,731
17 Oct 24	106.45000 +1.95	106.90	104.40	104.50	531,953
16 Oct 24	104.50000 +0.95	104.95	101.40	101.50	632,914
15 Oct 24	103.55000 -1.20	105.70	102.80	105.05	455,146
14 Oct 24	104.75000 +1.05	104.80	103.80	103.85	249,295
11 Oct 24	103.70000 +0.90	103.70	102.50	102.75	309,923
10 Oct 24	102.80000 -1.25	103.95	102.15	103.75	365,317
09 Oct 24	104.05000 +2.20	104.25	101.75	101.75	385,101
08 Oct 24	101.85000 +0.40	102.00	100.85	101.15	555,550
07 Oct 24	101.45000 +0.10	101.85	100.25	101.80	393,631
04 Oct 24	101.35000 +0.75	102.10	100.05	100.50	449,450
03 Oct 24	100.60000 -1.75	101.90	100.15	101.75	350,237
02 Oct 24	102.35000 +0.00	102.85	101.65	102.30	401,743
01 Oct 24	102.35000 -0.95	104.25	102.05	103.60	480,599
30 Sep 24	103.30000 -1.40	105.00	103.30	104.20	611,975
27 Sep 24	104.70000 -0.90	105.80	104.70	105.40	633,500
26 Sep 24	105.60000 +0.35	107.35	105.30	106.65	559,891
25 Sep 24	105.25000 +1.25	105.50	102.70	103.00	597,974
24 Sep 24	104.00000 -0.25	104.90	101.55	102.00	800,944
23 Sep 24	104.25000 +1.00	105.05	102.30	103.15	512,208
20 Sep 24	103.25000 -1.35	104.65	103.25	104.15	894,924
19 Sep 24	104.60000 +2.25	104.90	102.70	103.30	562,116
18 Sep 24	102.35000 -1.20	103.70	102.15	103.70	326,904
17 Sep 24	103.55000 +1.05	103.90	102.95	103.05	501,419
16 Sep 24	102.50000 +0.55	103.00	101.60	101.90	418,861
13 Sep 24	101.95000 +0.35	102.65	101.25	102.00	375,240
12 Sep 24	101.60000 +2.90	103.05	100.25	103.00	507,313
11 Sep 24	98.70000 +0.88	100.05	97.84	99.92	421,939
10 Sep 24	97.82000 -0.52	98.72	97.54	98.06	368,313
09 Sep 24	98.34000 +1.68	98.42	96.86	97.14	283,422
06 Sep 24	96.66000 -1.04	98.52	96.30	97.42	417,752
05 Sep 24	97.70000 -1.48	99.36	97.70	98.80	235,289
04 Sep 24	99.18000 -1.32	99.88	98.26	99.50	435,864
03 Sep 24	100.50000 -1.50	102.70	99.50	101.95	361,606
02 Sep 24	102.00000 +0.80	102.00	100.50	101.00	240,331
30 Aug 24	101.20000 +0.30	101.70	100.55	100.55	548,610
29 Aug 24	100.90000 +1.68	101.00	98.88	99.00	251,158
28 Aug 24	99.22000 +0.60	99.96	98.70	98.98	212,874
27 Aug 24	98.62000 -1.02	99.56	98.54	99.50	272,237
26 Aug 24	99.64000 +0.46	99.86	99.00	99.06	174,184
23 Aug 24	99.18000 +1.22	99.46	97.58	97.98	286,743
22 Aug 24	97.96000 +0.08	98.56	97.78	97.88	306,487
21 Aug 24	97.88000 +1.02	97.88	97.04	97.08	340,855
20 Aug 24	96.86000 -0.08	97.48	96.46	97.10	182,085
19 Aug 24	96.94000 +1.00	96.94	95.72	95.86	306,219
16 Aug 24	95.94000 -0.38	96.80	95.66	96.74	256,888
15 Aug 24	96.32000 +1.68	96.44	94.24	94.88	350,305
14 Aug 24	94.64000 +1.14	94.70	93.78	94.22	274,010
13 Aug 24	93.50000 +0.22	94.06	92.92	93.50	205,091
12 Aug 24	93.28000 +0.08	93.82	92.80	93.54	205,981
09 Aug 24	93.20000 +0.54	94.36	92.88	93.12	242,666
08 Aug 24	92.66000 -0.68	93.18	91.64	92.58	289,028
07 Aug 24	93.34000 +2.40	94.56	91.46	91.46	500,616
06 Aug 24	90.94000 -1.26	92.76	89.94	92.68	593,159
05 Aug 24	92.20000 -1.70	92.70	90.32	90.82	582,520
02 Aug 24	93.90000 -3.24	96.00	93.26	96.00	473,497
01 Aug 24	97.14000 -2.74	99.98	96.74	99.20	652,232
31 Jul 24	99.88000 +6.10	100.20	98.16	98.78	971,193
30 Jul 24	93.78000 -0.40	94.66	92.84	93.02	441,373
29 Jul 24	94.18000 +0.18	94.38	93.14	94.24	403,097
26 Jul 24	94.00000 +1.42	94.42	92.10	92.10	331,507
25 Jul 24	92.58000 -2.34	93.42	91.28	93.40	335,048
24 Jul 24	94.92000 -0.82	95.88	94.42	95.00	366,801
23 Jul 24	95.74000 +0.80	95.74	94.16	94.84	324,770
22 Jul 24	94.94000 +0.96	95.48	94.12	94.22	310,885
19 Jul 24	93.98000 +0.24	94.10	92.96	93.58	380,238
18 Jul 24	93.74000 -0.50	95.02	91.74	94.20	467,622
17 Jul 24	94.24000 -1.82	97.24	94.04	95.62	554,492
16 Jul 24	96.06000 +0.50	96.06	94.68	95.20	300,516
15 Jul 24	95.56000 -1.24	96.42	95.22	96.38	242,735
12 Jul 24	96.80000 +1.94	97.28	94.78	95.18	310,639
11 Jul 24	94.86000 +2.16	95.24	92.68	93.10	348,980
10 Jul 24	92.70000 +0.36	92.98	91.86	92.40	425,317
09 Jul 24	92.34000 -1.54	94.18	91.76	93.90	507,064
08 Jul 24	93.88000 -0.62	94.62	93.40	93.92	630,497
05 Jul 24	94.50000 -0.22	95.54	93.98	95.18	381,484
04 Jul 24	94.72000 +0.32	95.32	94.72	95.06	330,282
03 Jul 24	94.40000 +0.58	94.88	93.86	94.44	312,068
02 Jul 24	93.82000 +0.68	93.82	92.18	92.80	416,751
01 Jul 24	93.14000 +0.50	95.64	93.00	95.10	527,573
28 Jun 24	92.64000 -1.78	95.04	92.30	95.04	397,965
27 Jun 24	94.42000 -0.30	96.32	94.18	95.10	615,817
26 Jun 24	94.72000 +0.36	95.30	93.64	95.06	507,401
25 Jun 24	94.36000 +0.48	94.40	93.14	93.18	580,074
24 Jun 24	93.88000 +0.52	94.46	92.96	93.40	247,340
21 Jun 24	93.36000 -0.74	94.04	93.16	94.00	732,455
20 Jun 24	94.10000 +0.68	94.30	93.52	93.64	270,994
19 Jun 24	93.42000 -0.60	94.04	93.14	94.00	209,373
18 Jun 24	94.02000 +1.22	94.06	93.16	93.54	354,917
17 Jun 24	92.80000 -0.66	94.16	92.44	93.64	351,471
14 Jun 24	93.46000 -3.38	96.56	93.00	96.56	623,038
13 Jun 24	96.84000 -2.44	99.38	96.66	99.20	400,476
12 Jun 24	99.28000 +2.36	100.20	96.68	97.10	481,865
11 Jun 24	96.92000 -0.84	99.06	96.64	98.12	485,094
10 Jun 24	97.76000 -0.74	97.76	96.38	97.74	464,940
07 Jun 24	98.50000 -0.20	98.76	97.50	98.60	313,591
06 Jun 24	98.70000 -0.08	99.64	98.70	99.42	322,387
05 Jun 24	98.78000 +1.28	98.78	97.52	98.00	298,590
04 Jun 24	97.50000 -1.06	98.52	96.90	98.52	491,174
03 Jun 24	98.56000 -0.54	100.55	98.48	100.00	319,820
31 May 24	99.10000 -2.70	99.96	98.74	99.52	1,033,273
30 May 24	101.80000 +0.15	101.90	100.90	101.50	321,591
29 May 24	101.65000 -1.55	102.50	100.70	101.70	345,556
28 May 24	103.20000 -0.65	104.25	102.95	104.10	332,763
27 May 24	103.85000 -0.55	104.20	103.55	104.10	206,306
24 May 24	104.40000 +0.80	104.45	102.80	103.00	297,671
23 May 24	103.60000 +1.60	103.70	102.10	102.10	410,552
22 May 24	102.00000 -0.15	102.30	101.10	102.30	277,252
21 May 24	102.15000 +0.10	102.45	101.25	102.10	290,924
20 May 24	102.05000 +0.95	102.50	101.10	101.15	188,440
17 May 24	101.10000 -2.40	103.00	100.35	102.95	663,085
16 May 24	103.50000 -0.85	104.90	103.50	104.50	416,873
15 May 24	104.35000 +1.10	104.45	103.10	103.60	388,905
14 May 24	103.25000 -0.15	103.65	102.60	103.35	253,449
13 May 24	103.40000 +0.05	104.10	102.85	103.15	278,198
10 May 24	103.35000 +2.85	104.00	102.15	102.50	807,991
09 May 24	100.50000 +2.14	100.60	98.10	98.38	420,462
08 May 24	98.36000 +1.20	99.56	97.40	97.54	556,125
07 May 24	97.16000 +1.42	97.40	95.68	95.96	425,129
06 May 24	95.74000 +0.40	96.40	94.94	95.76	478,700
03 May 24	95.34000 -2.34	96.34	92.92	93.50	983,863
02 May 24	97.68000 +0.82	97.88	95.74	96.60	749,589
30 Apr 24	96.86000 -0.88	97.78	96.46	97.78	541,544
29 Apr 24	97.74000 -0.10	98.76	97.72	98.12	286,717
26 Apr 24	97.84000 +2.14	98.18	95.92	96.36	401,618
25 Apr 24	95.70000 -2.24	97.30	94.68	97.26	515,509
24 Apr 24	97.94000 +1.44	98.44	96.04	96.82	673,855
23 Apr 24	96.50000 +1.52	98.10	96.00	98.06	405,235
22 Apr 24	94.98000 -0.50	96.34	94.86	96.18	334,602
19 Apr 24	95.48000 -0.94	96.00	94.62	95.36	473,229
18 Apr 24	96.42000 +2.04	96.42	95.52	96.00	454,796
17 Apr 24	94.38000 +0.04	95.40	94.02	94.02	377,940
16 Apr 24	94.34000 -1.06	94.54	93.50	94.00	346,652
15 Apr 24	95.40000 +0.54	96.62	94.98	95.06	369,336
12 Apr 24	94.86000 +0.26	95.86	94.54	95.30	314,286
11 Apr 24	94.60000 -0.70	96.02	93.24	95.00	404,398
10 Apr 24	95.30000 +1.40	95.44	93.88	94.46	379,063
09 Apr 24	93.90000 -1.64	95.60	93.90	95.38	498,358
08 Apr 24	95.54000 -0.52	96.22	95.54	96.00	360,938
05 Apr 24	96.06000 +0.10	96.06	93.56	93.92	533,635
04 Apr 24	95.96000 -0.32	96.50	95.06	96.48	456,533
03 Apr 24	96.28000 +0.66	96.54	95.42	95.60	385,777
02 Apr 24	95.62000 -2.60	98.40	95.62	97.92	523,555
28 Mar 24	98.22000 +1.66	98.66	97.82	98.46	642,073
27 Mar 24	96.56000 -0.04	97.04	96.00	96.74	356,042
26 Mar 24	96.60000 +0.00	96.72	95.88	96.42	380,661
25 Mar 24	96.60000 -1.92	98.40	96.48	98.40	607,439
22 Mar 24	98.52000 -1.12	99.44	97.80	99.10	558,279
21 Mar 24	99.64000 +1.00	99.66	98.54	99.58	470,939
20 Mar 24	98.64000 +0.58	99.08	97.12	97.70	400,101
19 Mar 24	98.06000 +0.54	98.36	97.10	97.48	593,883
18 Mar 24	97.52000 -0.22	98.08	96.64	97.70	341,013
15 Mar 24	97.74000 +0.10	98.94	97.42	97.48	1,049,017
14 Mar 24	97.64000 +0.96	98.98	97.12	97.12	565,202
13 Mar 24	96.68000 -0.82	97.90	96.64	97.60	455,644
12 Mar 24	97.50000 +2.00	98.08	95.60	95.62	667,784
11 Mar 24	95.50000 -0.60	95.78	94.88	95.70	432,856
08 Mar 24	96.10000 +0.32	96.44	95.60	95.66	505,559
07 Mar 24	95.78000 +0.40	96.46	94.56	94.88	573,886
06 Mar 24	95.38000 +2.46	95.78	93.40	93.50	529,977
05 Mar 24	92.92000 -0.28	93.90	92.92	93.00	304,999
04 Mar 24	93.20000 +0.26	93.40	92.44	93.40	330,933
01 Mar 24	92.94000 -0.56	94.34	92.36	93.94	302,012
29 Feb 24	93.50000 +1.40	93.98	91.70	92.32	1,160,611
28 Feb 24	92.10000 +1.22	92.10	90.60	90.86	491,208
27 Feb 24	90.88000 +0.94	91.02	89.16	89.70	417,539
26 Feb 24	89.94000 -0.24	91.22	89.70	90.00	382,290
23 Feb 24	90.18000 +0.16	90.74	89.22	89.84	397,023
22 Feb 24	90.02000 +0.54	90.90	89.60	90.08	451,996
21 Feb 24	89.48000 +0.40	89.78	88.72	89.30	389,422
20 Feb 24	89.08000 -0.60	89.78	88.50	89.20	402,634
19 Feb 24	89.68000 -2.34	91.62	89.30	91.36	397,594
16 Feb 24	92.02000 +1.66	93.08	90.76	90.76	606,938
15 Feb 24	90.36000 -0.62	95.00	90.36	92.80	742,515
14 Feb 24	90.98000 +0.02	91.16	90.30	90.68	321,367
13 Feb 24	90.96000 -2.24	93.08	90.12	93.04	445,513
12 Feb 24	93.20000 -0.34	94.60	93.06	94.02	312,295
09 Feb 24	93.54000 +0.32	94.38	93.20	93.22	312,174
08 Feb 24	93.22000 +1.58	93.22	91.34	91.82	368,060
07 Feb 24	91.64000 +0.52	91.64	90.80	91.30	350,556
06 Feb 24	91.12000 +0.60	92.30	91.12	91.50	536,271
05 Feb 24	90.52000 -0.22	91.02	90.16	90.70	307,247
02 Feb 24	90.74000 -0.50	91.22	90.50	90.60	426,130
01 Feb 24	91.24000 +1.00	91.90	89.86	90.14	492,100
31 Jan 24	90.24000 -0.04	91.62	90.24	90.50	501,594
30 Jan 24	90.28000 +0.60	90.68	89.88	89.96	458,110
29 Jan 24	89.68000 -0.66	90.38	89.20	90.38	420,948
26 Jan 24	90.34000 +0.04	91.04	89.52	90.32	553,550
25 Jan 24	90.30000 -0.32	90.72	89.96	90.50	526,698
24 Jan 24	90.62000 +0.22	91.34	90.54	91.10	380,434
23 Jan 24	90.40000 -0.80	91.64	90.12	91.54	355,475
22 Jan 24	91.20000 +1.40	91.42	90.64	90.72	321,237
19 Jan 24	89.80000 -0.30	90.88	89.70	90.50	442,020
18 Jan 24	90.10000 +0.82	90.14	89.06	89.26	312,822
17 Jan 24	89.28000 -0.84	89.42	88.66	89.40	375,835
16 Jan 24	90.12000 -1.12	90.56	89.82	90.56	321,116
15 Jan 24	91.24000 -0.18	91.58	90.82	91.52	201,982
12 Jan 24	91.42000 +1.90	91.42	90.00	90.10	347,728
11 Jan 24	89.52000 -0.02	90.84	89.46	90.30	517,406
10 Jan 24	89.54000 -0.06	89.78	88.44	89.64	658,862
09 Jan 24	89.60000 -1.44	91.04	89.16	91.04	496,519
08 Jan 24	91.04000 -0.26	91.26	89.80	91.10	471,248
05 Jan 24	91.30000 -1.02	91.98	90.50	91.96	386,142
04 Jan 24	92.32000 +0.64	92.32	90.96	91.56	415,729
03 Jan 24	91.68000 -1.46	92.68	90.80	92.50	482,724
02 Jan 24	93.14000 -0.96	94.50	92.76	94.20	263,381
29 Dec 23	94.10000 -0.10	94.40	93.86	94.12	200,012
28 Dec 23	94.20000 -0.42	94.70	93.96	94.66	186,117
27 Dec 23	94.62000 +0.02	95.12	94.50	94.62	181,906
22 Dec 23	94.60000 -0.56	95.44	94.44	95.20	256,262
21 Dec 23	95.16000 +0.30	95.16	94.04	94.20	286,478
20 Dec 23	94.86000 +0.36	94.98	94.14	94.40	279,381
19 Dec 23	94.50000 -1.68	95.90	94.22	95.36	564,174
18 Dec 23	96.18000 -0.72	96.86	96.04	96.20	348,069
15 Dec 23	96.90000 +0.40	97.22	96.06	97.00	921,633
14 Dec 23	96.50000 +2.04	96.60	95.26	95.30	647,846
13 Dec 23	94.46000 -0.34	95.46	94.46	95.04	300,197
12 Dec 23	94.80000 -0.14	95.40	94.50	94.50	402,836
11 Dec 23	94.94000 +1.06	95.58	93.88	93.94	552,528
08 Dec 23	93.88000 +1.88	94.46	91.90	92.00	481,241
07 Dec 23	92.00000 +0.40	92.30	90.90	91.08	513,376
06 Dec 23	91.60000 +1.82	92.24	90.28	90.28	473,305
05 Dec 23	89.78000 +1.14	89.78	88.26	88.40	366,988
04 Dec 23	88.64000 -0.78	89.66	88.56	89.48	286,676
01 Dec 23	89.42000 +1.00	89.66	88.48	88.70	353,442
30 Nov 23	88.42000 +0.26	88.86	88.12	88.52	1,004,518
29 Nov 23	88.16000 -0.60	88.86	87.50	87.64	409,274
28 Nov 23	88.76000 +0.02	88.76	88.18	88.60	279,471
27 Nov 23	88.74000 -0.18	89.20	88.68	88.80	276,655
24 Nov 23	88.92000 +0.84	88.92	87.94	87.94	275,782
23 Nov 23	88.08000 -0.06	88.42	87.86	88.12	251,213
22 Nov 23	88.14000 +0.56	88.64	87.66	87.66	283,250
21 Nov 23	87.58000 +0.26	88.36	87.58	87.76	276,191
20 Nov 23	87.32000 -0.24	88.20	87.32	87.48	364,480
17 Nov 23	87.56000 +0.66	88.70	86.88	86.88	575,606
16 Nov 23	86.90000 +0.36	87.54	86.54	86.90	391,824
15 Nov 23	86.54000 +0.72	87.04	85.80	86.00	400,996
14 Nov 23	85.82000 +2.34	85.88	83.60	83.90	535,437
13 Nov 23	83.48000 -0.12	84.22	83.42	83.96	582,744
10 Nov 23	83.60000 -1.20	84.20	83.14	84.00	404,758
09 Nov 23	84.80000 +2.56	85.16	82.58	82.58	655,443
08 Nov 23	82.24000 -1.10	83.12	77.00	78.00	801,036
07 Nov 23	83.34000 +0.42	83.44	82.34	82.52	405,123
06 Nov 23	82.92000 -0.58	84.12	82.78	83.96	360,655
03 Nov 23	83.50000 +0.26	84.56	83.14	83.26	320,523
02 Nov 23	83.24000 +1.34	84.10	82.32	82.66	541,529
01 Nov 23	81.90000 +0.42	81.94	80.46	81.46	392,704
31 Oct 23	81.48000 -0.06	83.04	81.12	81.62	799,774
30 Oct 23	81.54000 +0.32	81.88	81.20	81.60	267,295
27 Oct 23	81.22000 +0.88	81.46	79.98	80.52	370,598
26 Oct 23	80.34000 -0.68	80.60	79.14	80.00	461,933
25 Oct 23	81.02000 +0.38	81.14	79.74	80.46	352,148
24 Oct 23	80.64000 -0.76	81.42	79.72	81.40	448,906
23 Oct 23	81.40000 +0.54	81.40	80.36	80.76	405,455
20 Oct 23	80.86000 -2.26	82.04	80.60	82.04	533,650
19 Oct 23	83.12000 -0.86	83.80	82.94	83.48	372,406
18 Oct 23	83.98000 -1.60	85.02	83.26	85.00	484,113
17 Oct 23	85.58000 -0.04	85.66	84.64	84.92	469,835
16 Oct 23	85.62000 +0.00	86.30	85.24	85.96	396,872
13 Oct 23	85.62000 -2.56	88.18	85.48	88.00	438,683
12 Oct 23	88.18000 +0.58	88.56	87.90	88.20	322,104
11 Oct 23	87.60000 +0.62	87.78	86.50	86.78	374,685
10 Oct 23	86.98000 +1.34	86.98	86.28	86.30	472,071
09 Oct 23	85.64000 -0.68	86.44	85.30	86.18	383,906
06 Oct 23	86.32000 +0.56	86.44	85.02	86.04	504,979
05 Oct 23	85.76000 +0.00	87.06	85.68	86.10	443,926
04 Oct 23	85.76000 -1.42	86.84	85.46	86.70	477,234
03 Oct 23	87.18000 -0.06	87.82	86.52	86.80	444,472
02 Oct 23	87.24000 -0.06	88.50	86.68	87.50	506,032
29 Sep 23	87.30000 +1.80	88.22	86.12	86.30	781,985
28 Sep 23	85.50000 +0.46	85.50	83.86	85.12	336,219
27 Sep 23	85.04000 +0.22	85.88	84.66	84.76	393,447
26 Sep 23	84.82000 -0.20	85.52	84.20	84.58	466,947
25 Sep 23	85.02000 +0.58	85.02	83.66	84.44	550,505
22 Sep 23	84.44000 -1.56	85.32	84.18	85.32	690,933
21 Sep 23	86.00000 -1.68	86.58	85.48	86.20	549,460
20 Sep 23	87.68000 +0.18	88.04	87.38	87.80	433,545
19 Sep 23	87.50000 -0.74	88.12	86.90	88.00	395,022
18 Sep 23	88.24000 -0.14	88.56	87.02	88.26	329,422
15 Sep 23	88.38000 +1.42	89.02	88.00	88.04	1,527,542
14 Sep 23	86.96000 +0.40	87.22	85.66	86.56	455,683
13 Sep 23	86.56000 -1.58	87.38	86.26	87.30	541,711
12 Sep 23	88.14000 +0.00	88.70	87.68	88.16	245,420
11 Sep 23	88.14000 -2.62	89.42	87.50	88.72	561,328
08 Sep 23	90.76000 -0.10	91.22	89.52	90.86	218,633
07 Sep 23	90.86000 -0.50	91.30	90.40	91.02	306,123
06 Sep 23	91.36000 +1.10	91.48	89.60	90.02	398,675
05 Sep 23	90.26000 -0.50	90.80	89.14	90.36	326,253
04 Sep 23	90.76000 -0.08	91.86	90.54	91.26	164,060
01 Sep 23	90.84000 -0.26	91.50	90.62	90.80	216,108
31 Aug 23	91.10000 -0.18	91.78	91.10	91.62	574,095
30 Aug 23	91.28000 +0.08	91.74	90.84	91.54	176,227
29 Aug 23	91.20000 +0.86	91.28	90.46	90.80	213,188
28 Aug 23	90.34000 +1.22	90.52	89.68	89.78	187,402
25 Aug 23	89.12000 +0.04	89.72	88.70	88.70	174,847
24 Aug 23	89.08000 -0.42	91.02	89.08	90.20	281,212
23 Aug 23	89.50000 +0.04	89.70	88.94	89.50	235,052
22 Aug 23	89.46000 +0.94	90.14	89.04	89.10	233,733
21 Aug 23	88.52000 -0.54	89.16	88.44	88.88	263,161
18 Aug 23	89.06000 +0.04	89.30	88.22	88.76	301,069
17 Aug 23	89.02000 -1.88	90.46	88.94	90.40	308,681
16 Aug 23	90.90000 -0.06	91.34	90.40	90.66	180,937
15 Aug 23	90.96000 -1.08	92.38	90.30	92.34	187,640
14 Aug 23	92.04000 +0.54	92.16	91.30	91.30	213,132
11 Aug 23	91.50000 -0.44	92.04	91.12	91.60	284,270
10 Aug 23	91.94000 -0.06	92.98	90.42	92.38	347,294
09 Aug 23	92.00000 +0.40	92.90	91.90	92.30	320,293
08 Aug 23	91.60000 -0.04	92.32	91.10	91.30	483,116
07 Aug 23	91.64000 -0.04	91.90	90.84	91.50	285,386
04 Aug 23	91.68000 -0.06	91.96	90.50	91.74	436,036
03 Aug 23	91.74000 -1.26	92.50	91.14	92.14	625,929
02 Aug 23	93.00000 +0.76	93.06	90.56	91.00	578,971
01 Aug 23	92.24000 +1.12	92.24	90.38	90.50	501,628
31 Jul 23	91.12000 -0.04	92.12	88.84	90.66	617,299
28 Jul 23	91.16000 -0.42	91.32	90.30	91.10	364,504
27 Jul 23	91.58000 +1.14	91.98	90.00	90.88	504,006
26 Jul 23	90.44000 -0.66	90.86	89.06	90.74	551,336
25 Jul 23	91.10000 +0.72	91.10	90.00	90.68	417,561
24 Jul 23	90.38000 -0.12	90.96	89.54	89.88	421,967
21 Jul 23	90.50000 +0.24	90.72	89.68	90.04	385,703
20 Jul 23	90.26000 +0.00	90.26	89.02	89.70	343,095
19 Jul 23	90.26000 -1.64	92.28	90.26	92.20	472,568
18 Jul 23	91.90000 +0.50	92.02	91.22	91.50	285,091
17 Jul 23	91.40000 -0.48	92.10	90.90	91.58	282,025
14 Jul 23	91.88000 +0.20	92.34	91.50	91.60	358,313
13 Jul 23	91.68000 +0.18	92.06	90.72	91.46	361,591
12 Jul 23	91.50000 +1.62	91.78	89.96	90.14	473,935
11 Jul 23	89.88000 +1.48	90.26	88.86	88.96	335,943
10 Jul 23	88.40000 +0.60	88.64	87.36	87.60	294,374
07 Jul 23	87.80000 -0.02	88.04	86.84	87.72	283,840
06 Jul 23	87.82000 -1.54	88.80	87.58	88.60	611,643
05 Jul 23	89.36000 -0.52	90.00	89.20	89.50	340,161
04 Jul 23	89.88000 +0.10	90.00	89.14	89.92	262,088
03 Jul 23	89.78000 -1.02	91.10	89.78	91.10	360,956
30 Jun 23	90.80000 +2.02	91.12	88.98	89.04	686,380
29 Jun 23	88.78000 -0.20	89.38	88.20	88.90	372,787
28 Jun 23	88.98000 +1.24	89.66	88.32	88.40	542,975
27 Jun 23	87.74000 +0.58	87.80	86.44	87.18	363,775
26 Jun 23	87.16000 +0.14	87.40	86.38	87.16	365,549
23 Jun 23	87.02000 -0.66	87.48	86.44	87.24	388,042
22 Jun 23	87.68000 -1.12	88.20	86.90	88.20	480,519
21 Jun 23	88.80000 -0.04	89.16	88.42	88.90	344,426
20 Jun 23	88.84000 -2.12	90.60	88.84	90.20	631,458
19 Jun 23	90.96000 -0.58	91.58	90.66	91.18	424,113
16 Jun 23	91.54000 +0.00	91.96	90.96	91.58	1,078,740
15 Jun 23	91.54000 -1.02	92.78	90.86	92.30	505,880
14 Jun 23	92.56000 -0.32	93.22	92.56	92.84	409,634
13 Jun 23	92.88000 +1.90	93.22	91.80	91.84	638,425
12 Jun 23	90.98000 +1.50	91.10	89.78	89.90	414,370
09 Jun 23	89.48000 +0.04	89.82	88.84	89.44	492,168
08 Jun 23	89.44000 +0.10	89.64	88.62	88.88	325,974
07 Jun 23	89.34000 +0.38	89.48	88.24	89.16	374,859
06 Jun 23	88.96000 +0.42	89.14	88.32	88.36	252,431
05 Jun 23	88.54000 -0.18	89.32	88.36	89.10	381,677
02 Jun 23	88.72000 -1.28	88.84	87.80	88.40	446,876
01 Jun 23	90.00000 +1.54	90.00	88.32	89.00	541,902
31 May 23	88.46000 -0.56	89.02	87.14	88.28	1,391,886
30 May 23	89.02000 +0.50	89.92	88.10	88.52	580,006
29 May 23	88.52000 +0.18	88.82	88.34	88.52	172,915
26 May 23	88.34000 +1.80	88.56	86.80	87.18	414,353
25 May 23	86.54000 +1.02	87.14	85.28	86.00	534,475
24 May 23	85.52000 -1.14	86.30	84.84	86.24	527,383
23 May 23	86.66000 -1.18	87.70	86.58	87.70	238,871
22 May 23	87.84000 -0.08	88.16	87.30	87.60	289,600
19 May 23	87.92000 +1.08	88.46	87.06	87.10	315,194
18 May 23	86.84000 +1.16	87.06	86.12	86.14	333,096
17 May 23	85.68000 +0.08	85.84	85.18	85.30	292,560
16 May 23	85.60000 -0.64	86.60	85.36	86.24	376,219
15 May 23	86.24000 -0.06	87.02	86.08	86.76	273,937
12 May 23	86.30000 +0.48	86.56	85.90	86.06	365,070
11 May 23	85.82000 +0.74	86.02	85.00	85.00	300,354
10 May 23	85.08000 -0.56	85.84	84.44	85.70	271,713
09 May 23	85.64000 +0.16	85.88	84.46	85.66	484,163
08 May 23	85.48000 +0.30	85.58	84.62	85.14	294,862
05 May 23	85.18000 +0.84	85.46	84.48	84.70	550,648
04 May 23	84.34000 -1.46	85.64	83.40	84.82	740,061
03 May 23	85.80000 +0.44	86.32	85.48	85.68	367,549
02 May 23	85.36000 -0.34	86.46	84.78	86.30	541,474
28 Apr 23	85.70000 +1.12	86.06	84.08	85.02	436,271
27 Apr 23	84.58000 +0.96	84.98	82.80	83.56	468,425
26 Apr 23	83.62000 -1.76	85.12	82.64	85.10	539,844
25 Apr 23	85.38000 +1.14	85.46	83.98	84.20	530,170
24 Apr 23	84.24000 +0.12	84.76	83.86	83.86	245,012
21 Apr 23	84.12000 -0.02	84.58	83.34	84.00	389,516
20 Apr 23	84.14000 -0.22	85.62	83.84	84.94	514,507
19 Apr 23	84.36000 +0.60	84.58	83.24	83.58	399,963
18 Apr 23	83.76000 +0.80	84.62	83.04	83.14	437,494
17 Apr 23	82.96000 +0.32	83.24	82.46	82.62	397,545
14 Apr 23	82.64000 +1.48	82.66	81.30	81.40	411,766
13 Apr 23	81.16000 -0.20	81.86	80.60	81.56	438,372
12 Apr 23	81.36000 +0.94	82.02	80.66	80.70	427,423
11 Apr 23	80.42000 +1.80	80.42	79.44	79.54	468,050
06 Apr 23	78.62000 -0.32	79.36	78.44	79.30	656,135
05 Apr 23	78.94000 -3.76	82.50	78.66	82.50	836,310
04 Apr 23	82.70000 -1.12	85.08	82.70	84.20	553,157
03 Apr 23	83.82000 -0.26	84.30	82.94	84.30	523,306
31 Mar 23	84.08000 +0.48	84.34	83.60	83.90	676,891
30 Mar 23	83.60000 +0.86	84.24	83.48	83.62	519,107
29 Mar 23	82.74000 +1.10	82.80	82.02	82.10	440,201
28 Mar 23	81.64000 +0.04	82.46	81.18	82.30	335,742
27 Mar 23	81.60000 +0.98	82.18	81.10	81.56	538,793
24 Mar 23	80.62000 -3.60	83.72	80.00	83.50	918,813
23 Mar 23	84.22000 -1.34	85.44	83.40	85.40	577,832
22 Mar 23	85.56000 -0.70	86.74	85.52	86.74	437,301
21 Mar 23	86.26000 +1.20	86.72	85.56	85.72	375,764
20 Mar 23	85.06000 +0.28	85.50	83.60	84.34	496,294
17 Mar 23	84.78000 -0.52	86.52	84.40	86.12	885,984
16 Mar 23	85.30000 +1.38	85.62	83.12	85.00	572,135
15 Mar 23	83.92000 -2.62	86.38	83.38	86.38	855,230
14 Mar 23	86.54000 +1.52	87.26	84.94	85.10	499,893
13 Mar 23	85.02000 -1.10	86.06	83.78	85.94	716,115
10 Mar 23	86.12000 -3.30	87.36	85.46	86.40	691,155
09 Mar 23	89.42000 +0.42	89.52	87.98	89.06	482,114
08 Mar 23	89.00000 +0.24	89.20	88.22	88.60	297,066
07 Mar 23	88.76000 -0.40	89.78	88.40	88.80	404,221
06 Mar 23	89.16000 +0.04	89.82	89.04	89.70	339,172
03 Mar 23	89.12000 +1.10	89.34	88.54	88.90	351,633
02 Mar 23	88.02000 +0.08	88.34	86.94	87.56	454,144
01 Mar 23	87.94000 +0.34	89.14	87.76	87.90	395,872
28 Feb 23	87.60000 +0.18	88.00	86.40	87.00	1,023,094
27 Feb 23	87.42000 +1.20	87.98	86.52	87.06	359,886
24 Feb 23	86.22000 -2.22	89.42	86.20	89.00	581,239
23 Feb 23	88.44000 +0.10	89.06	88.14	88.48	475,574
22 Feb 23	88.34000 +0.46	88.34	86.70	87.60	581,973
21 Feb 23	87.88000 -0.42	88.96	87.04	88.06	574,849
20 Feb 23	88.30000 -1.22	89.76	88.24	89.66	476,120
17 Feb 23	89.52000 +0.34	89.92	88.06	88.70	568,197
16 Feb 23	89.18000 -0.26	90.76	89.18	90.10	823,672
15 Feb 23	89.44000 +2.26	90.64	87.32	87.36	809,029
14 Feb 23	87.18000 -0.10	88.22	86.44	87.50	641,424
13 Feb 23	87.28000 +1.48	87.60	85.34	85.40	499,813
10 Feb 23	85.80000 +0.68	86.80	84.36	85.50	746,719
09 Feb 23	85.12000 +3.32	88.54	85.12	86.56	1,080,528
08 Feb 23	81.80000 -0.88	83.80	81.60	83.36	553,457
07 Feb 23	82.68000 -1.10	84.14	82.66	83.80	433,648
06 Feb 23	83.78000 -1.06	84.20	83.00	83.06	361,163
03 Feb 23	84.84000 +1.10	84.86	82.88	83.36	571,084
02 Feb 23	83.74000 +1.28	84.18	81.90	83.38	734,754
01 Feb 23	82.46000 +0.74	82.94	82.02	82.06	349,059
31 Jan 23	81.72000 -0.78	82.64	81.72	82.48	440,898
30 Jan 23	82.50000 -0.46	82.96	81.78	82.64	257,469
27 Jan 23	82.96000 +0.30	83.34	82.02	82.72	358,152
26 Jan 23	82.66000 +0.36	83.04	82.06	83.00	326,036
25 Jan 23	82.30000 -0.04	82.60	81.18	82.46	371,238
24 Jan 23	82.34000 +0.66	82.44	81.64	82.06	329,517
23 Jan 23	81.68000 +0.66	81.74	81.10	81.22	352,572
20 Jan 23	81.02000 +0.46	81.24	80.30	80.66	352,788
19 Jan 23	80.56000 -1.84	83.12	80.34	82.22	659,324
18 Jan 23	82.40000 -0.10	83.78	82.40	82.72	446,928
17 Jan 23	82.50000 +0.48	82.84	81.68	81.82	392,297
16 Jan 23	82.02000 +0.44	82.12	81.14	81.70	342,829
13 Jan 23	81.58000 +0.22	81.78	80.92	81.60	311,287
12 Jan 23	81.36000 +0.46	82.06	80.74	80.88	499,835
11 Jan 23	80.90000 +1.54	80.98	79.12	79.30	405,351
10 Jan 23	79.36000 -1.46	80.58	79.10	80.50	436,575
09 Jan 23	80.82000 +1.34	81.28	79.86	79.90	547,143
06 Jan 23	79.48000 +1.08	79.68	77.74	78.40	387,322
05 Jan 23	78.40000 +0.64	78.72	76.36	77.54	624,675
04 Jan 23	77.76000 +1.86	77.82	76.84	77.02	623,673
03 Jan 23	75.90000 +0.68	76.58	75.22	75.40	486,669
02 Jan 23	75.22000 +0.40	75.42	74.64	75.30	232,940
30 Dec 22	74.82000 -1.46	76.10	74.80	75.70	334,926
29 Dec 22	76.28000 +0.98	76.28	74.88	75.30	273,691
28 Dec 22	75.30000 -0.56	76.00	75.26	75.80	256,423
27 Dec 22	75.86000 +0.28	76.48	75.68	76.00	173,022
23 Dec 22	75.58000 +0.54	75.98	74.92	75.16	294,620
22 Dec 22	75.04000 -1.62	77.32	74.82	76.94	433,146
21 Dec 22	76.66000 +0.94	76.72	75.60	76.00	442,102
20 Dec 22	75.72000 -0.92	76.42	75.36	75.84	412,153
19 Dec 22	76.64000 -0.02	77.04	76.44	76.64	394,758
16 Dec 22	76.66000 -0.72	77.28	75.58	77.18	947,199
15 Dec 22	77.38000 -2.64	79.52	76.42	79.52	737,133
14 Dec 22	80.02000 -0.08	80.12	79.34	79.86	314,395
13 Dec 22	80.10000 +1.76	81.14	78.32	79.06	557,057
12 Dec 22	78.34000 -0.78	79.22	78.32	78.76	548,817
09 Dec 22	79.12000 +1.20	79.42	78.22	78.30	486,360
08 Dec 22	77.92000 -1.28	79.84	77.92	79.30	538,907
07 Dec 22	79.20000 +0.34	79.68	78.40	78.80	518,466
06 Dec 22	78.86000 -0.54	79.72	78.34	79.24	454,002
05 Dec 22	79.40000 -0.20	85.88	79.32	79.52	642,181
02 Dec 22	79.60000 -0.04	79.84	78.40	79.66	531,828
01 Dec 22	79.64000 +2.16	79.84	78.68	78.94	619,819
30 Nov 22	77.48000 -0.58	78.60	77.38	77.60	882,855
29 Nov 22	78.06000 -0.94	79.00	78.06	78.74	424,085
28 Nov 22	79.00000 -1.16	80.02	78.98	79.88	549,988
25 Nov 22	80.16000 +0.20	80.34	79.58	79.80	263,995
24 Nov 22	79.96000 -0.02	80.46	79.60	80.02	392,578
23 Nov 22	79.98000 +0.82	80.12	78.42	79.34	359,497
22 Nov 22	79.16000 +0.28	79.66	78.14	78.80	491,662
21 Nov 22	78.88000 -0.56	79.42	77.98	79.30	434,991
18 Nov 22	79.44000 +1.24	79.82	77.78	77.90	500,515
17 Nov 22	78.20000 -0.16	79.60	77.08	79.00	635,193
16 Nov 22	78.36000 -1.56	80.32	78.02	80.00	584,741
15 Nov 22	79.92000 +0.18	80.64	79.36	80.48	501,633
14 Nov 22	79.74000 -0.32	81.32	79.64	80.38	598,032
11 Nov 22	80.06000 +1.16	80.48	78.38	79.62	494,374
10 Nov 22	78.90000 +3.20	79.62	74.34	75.44	816,346
09 Nov 22	75.70000 +0.32	76.30	75.04	75.06	458,605
08 Nov 22	75.38000 +1.58	75.38	73.00	73.68	568,261
07 Nov 22	73.80000 -0.28	74.54	73.40	73.70	674,360
04 Nov 22	74.08000 +1.08	75.08	72.84	73.20	753,422
03 Nov 22	73.00000 -4.20	74.28	69.28	70.00	1,307,360
02 Nov 22	77.20000 -0.52	78.34	77.10	77.92	650,167
01 Nov 22	77.72000 +0.58	78.80	77.70	77.84	552,704
31 Oct 22	77.14000 -0.50	77.98	76.76	77.98	562,807
28 Oct 22	77.64000 +0.68	77.72	75.98	76.24	428,390
27 Oct 22	76.96000 -1.46	78.10	75.12	78.10	887,731
26 Oct 22	78.42000 +1.98	78.86	76.10	76.26	611,291
25 Oct 22	76.44000 +2.02	76.66	73.94	74.76	560,019
24 Oct 22	74.42000 +1.72	75.18	72.74	73.32	527,955
21 Oct 22	72.70000 +0.20	72.88	70.72	71.86	418,604
20 Oct 22	72.50000 -0.34	72.76	71.74	72.58	382,024
19 Oct 22	72.84000 -0.76	74.12	72.80	73.60	419,639
18 Oct 22	73.60000 +2.14	74.42	72.42	73.08	747,045
17 Oct 22	71.46000 +1.46	71.68	69.02	70.02	660,197
14 Oct 22	70.00000 +0.70	70.92	69.54	70.28	928,936
13 Oct 22	69.30000 +1.28	69.58	66.56	67.40	574,688
12 Oct 22	68.02000 -0.86	69.24	67.98	68.88	472,691
11 Oct 22	68.88000 -0.08	69.04	67.90	68.38	394,207
10 Oct 22	68.96000 +0.46	69.84	68.00	68.00	394,037
07 Oct 22	68.50000 -3.00	71.20	68.48	71.00	641,580
06 Oct 22	71.50000 +1.02	71.66	70.68	70.86	490,641
05 Oct 22	70.48000 -0.60	71.06	70.22	70.74	386,111
04 Oct 22	71.08000 +3.24	71.08	68.58	68.68	620,315
03 Oct 22	67.84000 +1.18	67.84	65.42	66.12	455,133
30 Sep 22	66.66000 +1.70	66.84	65.32	65.88	805,258
29 Sep 22	64.96000 -1.86	66.50	64.44	66.40	530,698
28 Sep 22	66.82000 +1.16	66.82	64.94	65.16	445,225
27 Sep 22	65.66000 -0.40	67.20	65.66	66.56	471,426
26 Sep 22	66.06000 +0.12	66.80	65.50	65.50	433,522
23 Sep 22	65.94000 -1.28	67.30	65.18	67.14	489,935
22 Sep 22	67.22000 -1.74	68.26	67.02	67.82	448,861
21 Sep 22	68.96000 +1.54	69.08	66.66	66.78	529,445
20 Sep 22	67.42000 -1.86	69.76	67.42	69.50	475,530
19 Sep 22	69.28000 -0.10	69.44	68.16	69.12	309,482
16 Sep 22	69.38000 -1.70	70.66	69.06	70.00	1,020,702
15 Sep 22	71.08000 -1.10	72.62	70.98	72.12	378,539
14 Sep 22	72.18000 -2.38	73.54	71.98	72.68	505,972
13 Sep 22	74.56000 -1.96	77.18	74.56	76.64	357,347
12 Sep 22	76.52000 +1.56	76.84	74.80	75.42	337,656
09 Sep 22	74.96000 +0.94	75.38	74.14	74.20	220,550
08 Sep 22	74.02000 +0.02	74.60	72.96	74.50	363,376
07 Sep 22	74.00000 +0.34	74.22	72.88	73.10	330,843
06 Sep 22	73.66000 +1.16	74.10	72.36	72.44	457,532
05 Sep 22	72.50000 -1.10	72.64	71.20	72.06	431,934
02 Sep 22	73.60000 +1.52	73.82	71.80	72.68	421,832
01 Sep 22	72.08000 -0.20	73.28	71.90	73.00	599,694
31 Aug 22	72.28000 -1.26	74.00	72.26	73.80	630,518
30 Aug 22	73.54000 +1.08	74.60	72.78	73.00	483,918
29 Aug 22	72.46000 -1.50	73.24	71.40	73.22	412,102
26 Aug 22	73.96000 -1.30	75.84	73.42	75.52	500,998
25 Aug 22	75.26000 -0.56	76.54	74.78	76.44	495,317
24 Aug 22	75.82000 -0.36	76.36	75.18	75.98	456,419
23 Aug 22	76.18000 -0.26	76.78	75.70	76.10	383,576
22 Aug 22	76.44000 -2.84	79.18	76.26	78.96	479,722
19 Aug 22	79.28000 -1.28	80.66	79.28	80.38	315,072
18 Aug 22	80.56000 +0.52	81.10	79.46	79.86	357,073
17 Aug 22	80.04000 -0.94	81.64	79.74	81.20	337,149
16 Aug 22	80.98000 -0.32	81.40	80.32	81.40	384,349
15 Aug 22	81.30000 +0.74	81.62	80.44	80.88	196,591
12 Aug 22	80.56000 +0.02	81.02	80.14	80.52	325,468
11 Aug 22	80.54000 +0.00	81.20	80.18	80.90	269,446
10 Aug 22	80.54000 +1.28	80.68	78.50	78.90	387,230
09 Aug 22	79.26000 -0.36	79.80	78.46	79.52	359,501
08 Aug 22	79.62000 +0.12	80.98	79.62	80.20	274,625
05 Aug 22	79.50000 -1.82	81.50	79.50	79.94	365,454
04 Aug 22	81.32000 +1.42	81.92	79.64	79.80	372,973
03 Aug 22	79.90000 +0.40	80.12	78.66	79.12	479,132
02 Aug 22	79.50000 -0.94	80.22	78.78	80.20	437,675
01 Aug 22	80.44000 +0.56	80.96	79.84	80.20	283,367
29 Jul 22	79.88000 -0.82	80.96	78.16	80.70	878,324
28 Jul 22	80.70000 +3.16	80.70	78.46	78.46	527,492
27 Jul 22	77.54000 +0.94	77.84	76.40	76.40	400,249
26 Jul 22	76.60000 -0.60	77.18	76.28	77.00	376,248
25 Jul 22	77.20000 -1.26	78.44	76.76	78.00	503,537
22 Jul 22	78.46000 +0.18	79.00	77.80	78.18	467,532
21 Jul 22	78.28000 +1.86	78.48	76.20	76.20	685,895
20 Jul 22	76.42000 +1.08	76.74	75.26	75.40	460,619
19 Jul 22	75.34000 +1.32	75.56	72.62	73.52	450,055
18 Jul 22	74.02000 +0.88	74.66	73.46	73.80	443,884
15 Jul 22	73.14000 +1.60	73.14	71.36	71.86	671,651
14 Jul 22	71.54000 -1.12	72.88	71.08	72.44	456,094
13 Jul 22	72.66000 -0.48	73.84	71.84	73.02	422,387
12 Jul 22	73.14000 +0.72	73.24	71.60	72.16	301,409
11 Jul 22	72.42000 -0.36	72.68	71.18	71.62	363,543
08 Jul 22	72.78000 +0.22	73.58	71.72	71.94	446,541
07 Jul 22	72.56000 +1.00	72.80	71.80	72.18	527,276
06 Jul 22	71.56000 +0.62	72.42	70.48	70.50	545,084
05 Jul 22	70.94000 +0.04	71.80	69.88	71.38	422,373
04 Jul 22	70.90000 +0.78	71.62	70.36	70.46	310,739
01 Jul 22	70.12000 -0.34	70.60	68.94	69.62	393,690
30 Jun 22	70.46000 -0.84	70.68	69.30	70.42	786,396
29 Jun 22	71.30000 -0.58	71.76	70.12	71.06	460,353
28 Jun 22	71.88000 -0.42	73.36	71.88	72.90	400,494
27 Jun 22	72.30000 +0.62	74.54	71.58	71.64	583,780
24 Jun 22	71.68000 +2.78	71.86	69.38	69.50	435,582
23 Jun 22	68.90000 -0.52	69.12	67.44	68.70	718,367
22 Jun 22	69.42000 -1.06	69.42	67.72	68.80	611,854
21 Jun 22	70.48000 -0.32	72.14	70.48	71.20	454,673
20 Jun 22	70.80000 -1.38	72.20	70.12	72.20	596,730
17 Jun 22	72.18000 -0.62	73.66	71.60	72.70	1,025,671
16 Jun 22	72.80000 -1.18	74.76	72.26	74.28	593,937
15 Jun 22	73.98000 +1.78	74.74	72.80	73.00	517,837
14 Jun 22	72.20000 -3.10	75.80	72.20	75.80	628,263
13 Jun 22	75.30000 -0.96	75.98	74.46	75.00	635,851
10 Jun 22	76.26000 -1.52	77.72	75.48	77.34	556,123
09 Jun 22	77.78000 -0.50	78.52	77.02	77.92	424,491
08 Jun 22	78.28000 -1.78	80.12	77.98	80.10	473,601
07 Jun 22	80.06000 -0.44	80.54	78.86	80.30	372,440
06 Jun 22	80.50000 +0.60	81.24	80.30	80.30	329,232
03 Jun 22	79.90000 -1.26	82.50	79.90	81.84	228,790
02 Jun 22	81.16000 +1.84	81.40	79.40	79.50	300,362
01 Jun 22	79.32000 -1.24	81.08	79.30	80.90	360,876
31 May 22	80.56000 -1.22	81.80	80.48	81.64	1,276,781
30 May 22	81.78000 -0.40	82.26	80.88	81.10	291,136
27 May 22	82.18000 +1.34	82.18	80.12	81.16	466,615
26 May 22	80.84000 +0.50	81.28	79.92	80.60	333,594
25 May 22	80.34000 +1.44	80.56	79.28	79.88	437,871
24 May 22	78.90000 -1.28	80.28	78.88	79.50	457,448
23 May 22	80.18000 +1.04	80.84	79.58	80.50	365,913
20 May 22	79.14000 +0.04	81.02	79.14	79.50	350,021
19 May 22	79.10000 -0.30	79.10	77.50	78.50	486,704
18 May 22	79.40000 -1.10	81.18	79.40	80.54	327,108
17 May 22	80.50000 +1.62	81.44	79.00	79.50	414,238
16 May 22	78.88000 -1.44	80.20	78.68	79.88	492,282
13 May 22	80.32000 +1.44	80.64	78.74	79.42	430,312
12 May 22	78.88000 -0.88	79.02	76.80	78.10	613,291
11 May 22	79.76000 +0.40	80.90	78.30	80.30	533,975
10 May 22	79.36000 +1.34	81.14	78.56	78.90	433,584
09 May 22	78.02000 -3.26	80.96	78.02	80.96	485,181
06 May 22	81.28000 -1.92	84.06	80.46	83.34	674,636
05 May 22	83.20000 +1.24	85.94	83.20	84.70	525,871
04 May 22	81.96000 -1.40	83.70	81.54	83.36	569,776
03 May 22	83.36000 +0.16	83.88	82.48	83.54	494,829
02 May 22	83.20000 -1.56	84.30	77.28	84.00	571,520
29 Apr 22	84.76000 +1.34	85.48	83.90	84.02	493,088
28 Apr 22	83.42000 +0.40	84.74	82.50	83.70	394,498
27 Apr 22	83.02000 -0.62	84.08	82.00	83.88	655,526
26 Apr 22	83.64000 -0.22	85.74	83.64	84.44	565,633
25 Apr 22	83.86000 -0.86	84.34	82.58	83.84	575,538
22 Apr 22	84.72000 -2.16	87.16	84.58	85.94	480,988
21 Apr 22	86.88000 +3.00	87.98	84.52	84.64	818,522
20 Apr 22	83.88000 +1.72	84.08	81.84	82.04	603,543
19 Apr 22	82.16000 +0.32	82.26	80.62	81.70	545,759
14 Apr 22	81.84000 +0.06	82.70	81.44	81.86	393,562
13 Apr 22	81.78000 +0.02	81.78	80.80	81.42	425,010
12 Apr 22	81.76000 -0.44	82.38	80.26	82.38	453,459
11 Apr 22	82.20000 -1.22	83.84	82.20	83.24	477,322
08 Apr 22	83.42000 +0.20	84.70	83.42	83.80	517,551
07 Apr 22	83.22000 +1.20	83.28	80.84	82.22	915,778
06 Apr 22	82.02000 -3.04	84.88	81.22	84.70	685,579
05 Apr 22	85.06000 -2.16	88.32	84.54	87.14	713,396
04 Apr 22	87.22000 +0.08	87.42	85.84	87.16	445,575
01 Apr 22	87.14000 +0.76	87.52	85.90	86.16	419,135
31 Mar 22	86.38000 -0.36	87.42	86.22	86.90	527,690
30 Mar 22	86.74000 -1.96	88.72	86.40	88.70	446,497
29 Mar 22	88.70000 +2.12	89.28	87.28	87.28	532,131
28 Mar 22	86.58000 +1.74	87.54	85.58	85.76	423,559
25 Mar 22	84.84000 -1.32	86.02	84.34	85.10	682,668
24 Mar 22	86.16000 -1.92	88.48	86.16	88.00	450,481
23 Mar 22	88.08000 -1.62	90.20	87.80	90.00	382,462
22 Mar 22	89.70000 +0.06	89.78	88.54	89.42	438,351
21 Mar 22	89.64000 -0.94	90.68	89.10	90.20	386,241
18 Mar 22	90.58000 +0.08	90.58	88.96	90.30	955,894
17 Mar 22	90.50000 +1.04	90.90	89.16	89.80	593,991
16 Mar 22	89.46000 +3.56	89.80	87.12	87.60	733,046
15 Mar 22	85.90000 -0.36	86.76	84.76	85.86	503,801
14 Mar 22	86.26000 +2.54	86.74	84.16	84.58	552,364
11 Mar 22	83.72000 +1.22	85.22	81.84	82.78	555,540
10 Mar 22	82.50000 -2.38	85.14	82.18	84.88	561,795
09 Mar 22	84.88000 +4.48	84.88	81.72	83.00	864,124
08 Mar 22	80.40000 +0.12	82.02	79.30	79.44	668,132
07 Mar 22	80.28000 -1.48	81.98	78.18	79.18	803,946
04 Mar 22	81.76000 -2.16	84.00	81.52	83.42	694,057
03 Mar 22	83.92000 -1.18	86.14	83.92	84.90	433,900
02 Mar 22	85.10000 +1.34	85.90	82.40	83.14	759,765
01 Mar 22	83.76000 -1.06	85.08	82.86	84.66	569,433
28 Feb 22	84.82000 +0.88	85.12	82.64	82.92	715,416
25 Feb 22	83.94000 +1.48	84.16	81.94	83.00	829,537
24 Feb 22	82.46000 -0.66	82.46	79.28	80.10	1,222,026
23 Feb 22	83.12000 +0.08	84.78	82.72	82.84	377,793
22 Feb 22	83.04000 -0.34	83.98	81.44	81.76	554,851
21 Feb 22	83.38000 -2.64	86.62	82.66	86.60	527,265
18 Feb 22	86.02000 -0.32	86.98	85.56	86.64	432,734
17 Feb 22	86.34000 -0.08	87.24	86.10	86.60	472,575
16 Feb 22	86.42000 -0.40	87.22	86.06	87.20	472,048
15 Feb 22	86.82000 +1.50	87.32	84.82	85.20	602,545
14 Feb 22	85.32000 -1.94	86.46	84.02	86.46	761,688
11 Feb 22	87.26000 -2.06	88.56	86.14	88.50	626,921
10 Feb 22	89.32000 -2.82	94.94	89.26	93.94	847,959
09 Feb 22	92.14000 +2.06	92.58	90.74	90.90	538,303
08 Feb 22	90.08000 -0.50	90.86	89.50	90.60	437,909
07 Feb 22	90.58000 +0.14	91.34	89.58	90.94	357,449
04 Feb 22	90.44000 -0.80	91.94	90.26	91.42	634,090
03 Feb 22	91.24000 -0.98	92.78	90.88	91.98	494,850
02 Feb 22	92.22000 +0.98	93.18	91.74	91.80	545,842
01 Feb 22	91.24000 +1.44	92.28	90.40	90.52	599,432
31 Jan 22	89.80000 +1.80	89.96	88.48	89.02	628,974
28 Jan 22	88.00000 -1.34	89.22	86.88	89.20	658,632
27 Jan 22	89.34000 -0.12	89.68	87.84	89.10	758,457
26 Jan 22	89.46000 +0.80	90.70	88.82	89.22	753,990
25 Jan 22	88.66000 -0.52	90.14	88.14	89.96	489,188
24 Jan 22	89.18000 -3.84	92.62	88.48	92.48	734,300
21 Jan 22	93.02000 -1.84	93.90	91.80	93.74	718,125
20 Jan 22	94.86000 -0.54	95.72	94.32	95.56	534,782
19 Jan 22	95.40000 +0.12	96.18	94.04	94.96	574,778
18 Jan 22	95.28000 -1.90	96.96	94.84	96.90	438,965
17 Jan 22	97.18000 -0.40	98.06	96.78	97.00	326,242
14 Jan 22	97.58000 -2.12	99.60	97.28	99.20	372,402
13 Jan 22	99.70000 -0.70	100.65	99.40	100.30	394,013
12 Jan 22	100.40000 +1.58	100.95	99.54	100.25	422,353
11 Jan 22	98.82000 +0.50	100.00	98.82	99.30	383,931
10 Jan 22	98.32000 -4.23	102.90	98.32	102.50	520,410
07 Jan 22	102.55000 +0.85	102.60	100.95	101.40	559,274
06 Jan 22	101.70000 -2.10	103.30	100.70	102.85	564,452
05 Jan 22	103.80000 +0.30	104.30	103.55	104.05	243,295
04 Jan 22	103.50000 +0.20	104.25	103.20	103.70	276,315
03 Jan 22	103.30000 +0.40	104.45	102.95	102.95	201,459
31 Dec 21	102.90000 +0.10	102.95	102.25	102.55	101,032
30 Dec 21	102.80000 -0.65	103.45	102.80	103.40	179,729
29 Dec 21	103.45000 +0.85	103.45	102.50	102.60	270,727
28 Dec 21	102.60000 +0.35	103.30	102.15	102.55	185,979
27 Dec 21	102.25000 +0.95	102.25	101.10	101.10	159,198
24 Dec 21	101.30000 -0.15	101.80	101.10	101.20	66,651
23 Dec 21	101.45000 +1.35	101.70	100.10	100.30	350,428
22 Dec 21	100.10000 +0.64	100.10	98.60	99.82	406,901
21 Dec 21	99.46000 +0.10	100.40	98.56	100.40	386,350
20 Dec 21	99.36000 -1.09	99.36	97.30	98.56	500,206
17 Dec 21	100.45000 -0.50	101.35	99.56	101.35	719,371
16 Dec 21	100.95000 +0.95	102.00	100.15	101.80	509,436
15 Dec 21	100.00000 +0.34	100.60	99.62	99.82	383,698
14 Dec 21	99.66000 -1.79	102.65	99.66	101.95	431,170
13 Dec 21	101.45000 +0.55	102.05	100.90	101.00	450,437
10 Dec 21	100.90000 -0.30	101.35	100.10	100.65	314,606
09 Dec 21	101.20000 +1.05	102.15	100.60	100.60	415,299
08 Dec 21	100.15000 +0.35	101.85	99.62	99.74	535,465
07 Dec 21	99.80000 +2.10	100.10	97.70	98.00	759,854
06 Dec 21	97.70000 +0.28	98.42	96.84	97.52	519,872
03 Dec 21	97.42000 -0.56	98.90	97.14	98.34	374,191
02 Dec 21	97.98000 -0.72	98.10	96.40	97.78	602,443
01 Dec 21	98.70000 +1.92	99.00	97.14	97.76	590,162
30 Nov 21	96.78000 +1.00	97.90	94.04	94.88	986,931
29 Nov 21	95.78000 +0.62	96.48	95.30	95.88	514,860
26 Nov 21	95.16000 -2.30	96.30	93.82	94.86	758,585
25 Nov 21	97.46000 +0.28	98.10	96.88	97.58	321,538
24 Nov 21	97.18000 -0.24	98.24	96.06	97.54	439,619
23 Nov 21	97.42000 -2.08	99.14	97.10	98.86	413,795
22 Nov 21	99.50000 +1.62	99.78	97.40	97.84	538,779
19 Nov 21	97.88000 +0.78	98.12	97.08	97.38	508,214
18 Nov 21	97.10000 +0.90	97.56	96.20	96.20	300,269
17 Nov 21	96.20000 +1.40	96.32	94.86	94.90	436,992
16 Nov 21	94.80000 -0.06	95.52	94.32	95.20	326,228
15 Nov 21	94.86000 +0.32	95.00	94.28	94.40	288,100
12 Nov 21	94.54000 -0.08	95.14	94.32	94.58	300,842
11 Nov 21	94.62000 -0.28	94.98	94.28	94.78	389,777
10 Nov 21	94.90000 +0.36	95.08	93.78	94.52	417,680
09 Nov 21	94.54000 -0.46	95.56	93.80	94.70	383,646
08 Nov 21	95.00000 +0.42	95.92	94.34	94.52	421,850
05 Nov 21	94.58000 -1.68	96.00	92.26	96.00	782,996
04 Nov 21	96.26000 -1.58	98.54	94.78	98.40	682,732
03 Nov 21	97.84000 +0.78	98.18	97.04	97.06	408,907
02 Nov 21	97.06000 +1.50	97.52	95.48	95.74	400,486
01 Nov 21	95.56000 +1.32	95.68	94.54	94.54	366,915
29 Oct 21	94.24000 -1.04	95.02	92.46	95.00	545,294
28 Oct 21	95.28000 +0.98	95.30	94.06	94.20	347,883
27 Oct 21	94.30000 +0.30	94.66	93.46	94.20	299,312
26 Oct 21	94.00000 +0.82	94.18	93.20	93.50	247,357
25 Oct 21	93.18000 +0.14	93.48	92.44	93.36	417,779
22 Oct 21	93.04000 +1.06	93.42	91.86	92.28	293,983
21 Oct 21	91.98000 -2.56	93.98	90.96	93.98	424,823
20 Oct 21	94.54000 +0.66	94.64	93.68	93.74	369,929
19 Oct 21	93.88000 +0.86	93.96	93.14	93.30	347,750
18 Oct 21	93.02000 +0.18	93.02	92.08	92.60	442,930
15 Oct 21	92.84000 +0.86	93.16	91.48	92.30	466,271
14 Oct 21	91.98000 +1.96	92.34	90.68	91.10	505,083
13 Oct 21	90.02000 +0.16	90.26	88.74	89.70	390,695
12 Oct 21	89.86000 +0.18	89.90	88.20	88.80	428,336
11 Oct 21	89.68000 -0.52	89.90	88.92	89.60	387,899
08 Oct 21	90.20000 -1.28	91.30	90.18	91.30	334,583
07 Oct 21	91.48000 +1.60	91.58	90.34	90.54	446,011
06 Oct 21	89.88000 -1.12	90.78	88.66	90.70	439,644
05 Oct 21	91.00000 +1.04	91.04	89.90	89.92	359,408
04 Oct 21	89.96000 -1.16	91.62	89.96	90.88	399,172
01 Oct 21	91.12000 -1.64	91.96	90.82	91.68	490,153
30 Sep 21	92.76000 -0.62	94.34	92.12	94.00	515,509
29 Sep 21	93.38000 +0.52	94.66	93.16	94.18	507,292
28 Sep 21	92.86000 -0.78	93.60	91.58	93.60	886,472
27 Sep 21	93.64000 -0.60	94.86	93.10	94.70	352,437
24 Sep 21	94.24000 -2.24	96.30	94.20	96.30	323,020
23 Sep 21	96.48000 +0.38	97.08	96.12	96.82	327,925
22 Sep 21	96.10000 +2.08	96.38	94.70	96.00	642,758
21 Sep 21	94.02000 -0.14	95.60	93.80	94.90	552,225
20 Sep 21	94.16000 -3.18	96.28	93.70	95.90	562,299
17 Sep 21	97.34000 -1.46	99.72	97.08	99.44	861,436
16 Sep 21	98.80000 +1.44	99.08	97.64	97.66	379,657
15 Sep 21	97.36000 -0.30	97.96	96.72	97.50	450,787
14 Sep 21	97.66000 +0.36	97.88	97.04	97.26	246,564
13 Sep 21	97.30000 +0.06	98.32	97.26	97.26	198,460
10 Sep 21	97.24000 +0.32	97.86	96.70	97.08	320,276
09 Sep 21	96.92000 +0.02	97.40	95.90	96.10	330,490
08 Sep 21	96.90000 -1.44	98.04	96.64	98.04	376,952
07 Sep 21	98.34000 +0.94	98.36	97.30	97.30	270,705
06 Sep 21	97.40000 +0.02	97.66	97.24	97.50	189,539
03 Sep 21	97.38000 -0.22	97.92	96.78	97.74	322,536
02 Sep 21	97.60000 +0.24	98.20	97.26	97.28	222,722
01 Sep 21	97.36000 +0.44	97.64	96.92	97.50	290,989
31 Aug 21	96.92000 -0.44	98.48	96.80	97.40	460,631
30 Aug 21	97.36000 +0.20	97.62	96.78	97.24	230,135
27 Aug 21	97.16000 +0.38	97.32	96.50	96.86	245,561
26 Aug 21	96.78000 +0.44	96.78	95.82	95.94	163,480
25 Aug 21	96.34000 -0.62	97.16	95.84	97.12	288,761
24 Aug 21	96.96000 +0.06	97.44	96.78	97.28	236,763
23 Aug 21	96.90000 +0.06	97.80	96.60	97.78	330,078
20 Aug 21	96.84000 +0.16	97.00	95.88	96.88	265,760
19 Aug 21	96.68000 -0.74	96.92	95.48	96.74	458,689
18 Aug 21	97.42000 +0.08	97.78	97.20	97.44	263,327
17 Aug 21	97.34000 -0.30	97.56	96.82	97.56	314,957
16 Aug 21	97.64000 +0.10	97.78	97.12	97.16	261,899
13 Aug 21	97.54000 +0.30	97.62	97.10	97.10	147,079
12 Aug 21	97.24000 +0.40	97.42	96.60	96.74	296,787
11 Aug 21	96.84000 +1.02	97.10	95.90	96.00	245,147
10 Aug 21	95.82000 +0.78	95.98	95.04	95.04	299,259
09 Aug 21	95.04000 -0.60	95.72	94.86	95.50	339,248
06 Aug 21	95.64000 -0.28	96.20	95.52	95.94	337,304
05 Aug 21	95.92000 +0.14	96.78	95.56	95.70	380,684
04 Aug 21	95.78000 +0.50	96.14	94.72	94.98	440,224
03 Aug 21	95.28000 +0.46	95.54	94.46	94.72	368,390
02 Aug 21	94.82000 -0.10	95.92	94.56	95.50	394,049
30 Jul 21	94.92000 +1.94	95.36	92.00	92.50	696,519
29 Jul 21	92.98000 +0.40	93.38	92.40	92.56	429,418
28 Jul 21	92.58000 -0.12	92.86	92.24	92.66	364,103
27 Jul 21	92.70000 -0.54	93.26	92.44	93.10	341,701
26 Jul 21	93.24000 -0.48	93.86	93.02	93.30	256,159
23 Jul 21	93.72000 +0.32	94.08	93.34	93.82	313,626
22 Jul 21	93.40000 +1.02	93.74	92.72	93.00	353,514
21 Jul 21	92.38000 +1.14	92.52	91.30	91.48	480,117
20 Jul 21	91.24000 +1.24	91.82	90.00	90.30	519,896
19 Jul 21	90.00000 -1.78	91.12	89.26	91.12	657,467
16 Jul 21	91.78000 -0.48	92.62	91.30	92.52	486,598
15 Jul 21	92.26000 -0.26	92.84	91.58	92.44	483,926
14 Jul 21	92.52000 -0.68	92.96	92.22	92.90	297,317
13 Jul 21	93.20000 +0.98	93.20	92.30	92.38	397,089
12 Jul 21	92.22000 +0.52	92.26	91.58	91.84	325,354
09 Jul 21	91.70000 +1.16	91.98	90.76	90.80	523,159
08 Jul 21	90.54000 -1.52	91.48	89.78	91.30	743,019
07 Jul 21	92.06000 +0.86	92.22	91.42	91.46	363,321
06 Jul 21	91.20000 -0.30	91.58	90.78	91.24	357,863
05 Jul 21	91.50000 +1.04	91.84	90.60	91.32	406,760
02 Jul 21	90.46000 +0.68	90.66	89.82	89.90	425,264
01 Jul 21	89.78000 +0.52	90.62	88.90	89.90	465,186
30 Jun 21	89.26000 -0.44	89.96	88.36	89.72	651,576
29 Jun 21	89.70000 +0.62	90.84	89.70	90.10	428,306
28 Jun 21	89.08000 -0.12	89.66	88.80	89.32	367,523
25 Jun 21	89.20000 -0.48	89.60	88.38	89.60	294,802
24 Jun 21	89.68000 +1.06	89.96	89.00	89.10	359,041
23 Jun 21	88.62000 -0.12	88.88	87.90	88.64	339,210
22 Jun 21	88.74000 +0.80	88.76	87.46	87.88	393,957
21 Jun 21	87.94000 +0.66	88.06	86.52	86.70	326,452
18 Jun 21	87.28000 -0.98	88.82	87.02	88.10	912,331
17 Jun 21	88.26000 -0.88	88.78	87.96	88.70	435,940
16 Jun 21	89.14000 -0.24	89.74	88.90	89.40	402,195
15 Jun 21	89.38000 +1.38	89.64	88.26	88.36	463,457
14 Jun 21	88.00000 +0.04	88.70	87.48	88.20	476,674
11 Jun 21	87.96000 -0.14	88.60	87.96	88.32	419,427
10 Jun 21	88.10000 -0.12	88.52	87.82	88.50	429,230
09 Jun 21	88.22000 -0.96	89.50	88.06	89.18	461,834
08 Jun 21	89.18000 +1.22	89.88	88.06	88.12	555,741
07 Jun 21	87.96000 +0.24	88.60	87.80	87.82	509,371
04 Jun 21	87.72000 +1.02	87.90	86.62	86.78	357,679
03 Jun 21	86.70000 +0.62	86.72	85.86	85.92	389,005
02 Jun 21	86.08000 +0.48	86.24	85.52	85.52	386,611
01 Jun 21	85.60000 -0.04	86.40	85.32	85.98	490,957
31 May 21	85.64000 -0.40	86.38	85.64	86.20	253,436
28 May 21	86.04000 -1.54	86.84	86.04	86.62	652,987
27 May 21	87.58000 +0.44	87.88	86.78	87.00	847,909
26 May 21	87.14000 -0.56	87.88	86.96	87.62	327,119
25 May 21	87.70000 -0.24	88.36	87.70	88.24	398,915
24 May 21	87.94000 +0.46	87.94	87.50	87.90	196,987
21 May 21	87.48000 +0.72	87.88	86.96	86.96	425,732
20 May 21	86.76000 +0.56	87.44	86.14	86.48	546,619
19 May 21	86.20000 -0.60	87.58	84.80	87.34	697,490
18 May 21	86.80000 +0.28	87.72	86.80	87.26	500,438
17 May 21	86.52000 -0.14	87.34	86.52	87.00	490,420
14 May 21	86.66000 +1.46	86.78	85.72	86.40	488,981
13 May 21	85.20000 +0.38	85.42	83.38	84.32	309,950
12 May 21	84.82000 +0.80	85.16	83.78	83.88	484,367
11 May 21	84.02000 -1.20	84.44	82.90	84.18	789,969
10 May 21	85.22000 -0.54	86.40	85.02	86.40	449,186
07 May 21	85.76000 +0.18	87.24	85.74	86.90	577,021
06 May 21	85.58000 +2.94	86.10	84.28	85.00	963,528
05 May 21	82.64000 +1.60	82.80	81.42	81.50	538,068
04 May 21	81.04000 -0.60	82.06	80.90	81.50	473,149
03 May 21	81.64000 +0.64	81.88	81.10	81.18	398,612
30 Apr 21	81.00000 -0.78	82.22	80.80	81.82	690,155
29 Apr 21	81.78000 -0.22	82.42	81.48	82.08	448,145
28 Apr 21	82.00000 -1.30	83.32	81.98	83.20	545,533
27 Apr 21	83.30000 +0.36	84.62	83.00	83.36	556,077
26 Apr 21	82.94000 +0.02	83.16	82.66	82.82	413,783
23 Apr 21	82.92000 +0.02	83.36	82.68	82.98	629,969
22 Apr 21	82.90000 +0.30	83.84	82.80	83.00	590,117
21 Apr 21	82.60000 -0.42	83.42	82.46	83.02	534,125
20 Apr 21	83.02000 -0.20	83.68	82.62	83.34	740,055
19 Apr 21	83.22000 -0.04	83.90	83.20	83.24	509,883
16 Apr 21	83.26000 +0.76	83.44	82.48	82.68	578,212
15 Apr 21	82.50000 +0.62	83.46	82.34	82.34	568,189
14 Apr 21	81.88000 -0.98	82.90	81.88	82.88	472,654
13 Apr 21	82.86000 +0.38	84.10	82.76	82.78	640,679
12 Apr 21	82.48000 +0.18	82.98	82.06	82.44	524,000
09 Apr 21	82.30000 +1.38	82.48	81.00	81.00	578,671
08 Apr 21	80.92000 +1.94	81.02	79.44	79.50	423,846
07 Apr 21	78.98000 -0.52	79.78	78.82	79.68	479,300
06 Apr 21	79.50000 -0.34	80.46	79.36	80.20	594,062
01 Apr 21	79.84000 +0.52	80.28	79.32	79.50	585,382
31 Mar 21	79.32000 +0.32	79.80	78.80	79.04	569,298
30 Mar 21	79.00000 +0.38	79.46	78.70	78.80	544,097
29 Mar 21	78.62000 +0.56	78.88	77.88	78.38	566,148
26 Mar 21	78.06000 +1.88	78.06	76.62	76.68	656,514
25 Mar 21	76.18000 +1.38	76.22	74.34	74.40	662,619
24 Mar 21	74.80000 +0.40	75.14	73.72	74.06	477,989
23 Mar 21	74.40000 +0.10	74.64	73.56	73.98	527,238
22 Mar 21	74.30000 +0.30	74.56	73.30	73.80	798,938
19 Mar 21	74.00000 -0.94	74.90	74.00	74.40	1,169,151
18 Mar 21	74.94000 -0.68	75.72	74.54	75.72	662,787
17 Mar 21	75.62000 -0.80	76.50	75.32	76.48	614,180
16 Mar 21	76.42000 +0.42	76.88	75.98	76.24	460,700
15 Mar 21	76.00000 -0.18	77.04	75.84	76.58	422,345
12 Mar 21	76.18000 -1.18	77.46	76.16	77.20	460,975
11 Mar 21	77.36000 +1.16	77.86	76.30	76.30	628,667
10 Mar 21	76.20000 +0.70	76.40	75.40	75.62	484,340
09 Mar 21	75.50000 +0.46	76.26	74.82	75.14	634,611
08 Mar 21	75.04000 +2.34	75.38	72.72	73.06	675,138
05 Mar 21	72.70000 +0.46	73.06	71.24	71.64	678,103
04 Mar 21	72.24000 -0.14	72.40	71.36	72.08	465,066
03 Mar 21	72.38000 -0.40	73.30	71.86	73.26	501,090
02 Mar 21	72.78000 -0.14	73.80	72.74	72.90	507,889
01 Mar 21	72.92000 +1.00	73.20	72.26	72.76	492,868
26 Feb 21	71.92000 -0.86	72.56	71.58	72.00	732,038
25 Feb 21	72.78000 +0.28	73.18	72.08	72.60	458,880
24 Feb 21	72.50000 +0.14	73.60	71.86	72.00	471,253
23 Feb 21	72.36000 -0.76	73.34	71.02	73.16	453,348
22 Feb 21	73.12000 -1.52	74.42	73.12	74.40	483,966
19 Feb 21	74.64000 -0.24	75.24	74.28	75.00	409,369
18 Feb 21	74.88000 -0.12	75.98	74.64	74.84	395,497
17 Feb 21	75.00000 -0.22	75.70	74.68	75.12	488,300
16 Feb 21	75.22000 +0.28	75.36	74.64	74.70	479,460
15 Feb 21	74.94000 -0.60	75.92	74.94	75.76	521,122
12 Feb 21	75.54000 +1.04	75.88	74.00	74.04	683,773
11 Feb 21	74.50000 -3.28	76.52	73.60	76.20	892,890
10 Feb 21	77.78000 -0.08	78.38	77.48	78.10	395,549
09 Feb 21	77.86000 -0.28	78.12	77.38	78.06	280,382
08 Feb 21	78.14000 +0.74	78.62	77.30	77.80	330,277
05 Feb 21	77.40000 -0.46	78.20	77.14	77.94	368,307
04 Feb 21	77.86000 +0.06	78.06	77.30	77.64	433,899
03 Feb 21	77.80000 +0.24	78.82	77.74	78.22	312,504
02 Feb 21	77.56000 +0.92	77.62	76.60	76.78	678,433
01 Feb 21	76.64000 +0.74	77.06	76.24	76.48	521,213
29 Jan 21	75.90000 -1.86	76.90	75.80	76.70	706,069
28 Jan 21	77.76000 -0.32	78.28	75.74	77.16	667,795
27 Jan 21	78.08000 -1.52	79.62	77.62	79.50	603,564
26 Jan 21	79.60000 +0.90	80.24	78.20	78.44	518,693
25 Jan 21	78.70000 -1.14	80.34	78.44	80.20	407,444
22 Jan 21	79.84000 -0.44	80.90	79.24	80.80	541,310
21 Jan 21	80.28000 +0.46	80.60	79.70	80.00	507,903
20 Jan 21	79.82000 +0.16	80.20	79.50	79.72	357,012
19 Jan 21	79.66000 -0.14	80.40	79.06	80.16	410,149
18 Jan 21	79.80000 -0.20	80.12	79.36	79.70	344,060
15 Jan 21	80.00000 -0.06	80.00	79.32	79.74	612,754
14 Jan 21	80.06000 -0.68	81.08	79.90	80.90	522,534
13 Jan 21	80.74000 +1.00	81.10	79.70	80.00	454,436
12 Jan 21	79.74000 -0.58	80.68	79.46	80.58	490,821
11 Jan 21	80.32000 -0.62	81.22	79.96	80.72	529,716
08 Jan 21	80.94000 +1.34	81.48	79.90	80.00	729,733
07 Jan 21	79.60000 +2.28	79.66	77.86	78.24	733,820
06 Jan 21	77.32000 +1.82	77.94	75.40	75.84	769,376
05 Jan 21	75.50000 -0.06	75.66	74.90	75.10	580,880
04 Jan 21	75.56000 +2.56	75.84	73.76	73.86	569,960
31 Dec 20	73.00000 -0.74	73.50	72.84	73.40	180,541
30 Dec 20	73.74000 +0.08	74.00	73.50	73.52	197,966
29 Dec 20	73.66000 -0.68	74.50	73.66	74.38	269,580
28 Dec 20	74.34000 +2.04	74.38	72.94	73.02	339,982
24 Dec 20	72.30000 -0.78	73.42	72.30	73.42	65,462
23 Dec 20	73.08000 +0.20	73.70	72.98	73.10	340,019
22 Dec 20	72.88000 +1.26	73.02	71.84	71.98	376,042
21 Dec 20	71.62000 -1.12	71.74	70.66	71.40	606,704
18 Dec 20	72.74000 +0.72	72.76	71.76	71.80	1,104,693
17 Dec 20	72.02000 +0.86	72.30	71.30	71.46	664,049
16 Dec 20	71.16000 -0.02	71.96	70.88	71.72	406,204
15 Dec 20	71.18000 +0.30	71.42	70.64	70.96	382,711
14 Dec 20	70.88000 -0.24	71.46	70.68	71.46	409,206
11 Dec 20	71.12000 +0.02	71.64	69.44	70.96	616,010
10 Dec 20	71.10000 +0.64	71.22	70.38	70.72	625,820
09 Dec 20	70.46000 +0.26	71.06	70.24	70.60	512,010
08 Dec 20	70.20000 +0.40	70.34	69.56	69.90	419,848
07 Dec 20	69.80000 +0.12	70.00	69.42	69.74	417,541
04 Dec 20	69.68000 +0.66	69.68	68.78	69.08	549,700
03 Dec 20	69.02000 -0.86	70.20	68.80	70.16	455,097
02 Dec 20	69.88000 -0.86	70.80	69.68	70.50	446,098
01 Dec 20	70.74000 -0.24	71.40	70.30	70.72	505,126
30 Nov 20	70.98000 -0.44	72.70	70.98	71.28	970,493
27 Nov 20	71.42000 +0.56	71.68	71.00	71.22	489,460
26 Nov 20	70.86000 +0.04	71.20	70.68	71.12	236,659
25 Nov 20	70.82000 +0.02	71.42	70.62	71.10	476,954
24 Nov 20	70.80000 -0.86	72.50	70.80	72.10	562,987
23 Nov 20	71.66000 -0.34	72.64	71.66	72.50	379,094
20 Nov 20	72.00000 +0.20	72.62	71.50	71.50	471,793
19 Nov 20	71.80000 -1.06	72.30	71.32	72.00	507,120
18 Nov 20	72.86000 +0.80	73.34	71.86	72.26	753,773
17 Nov 20	72.06000 +0.06	72.52	71.76	72.10	488,321
16 Nov 20	72.00000 +0.30	72.50	71.04	71.66	594,025
13 Nov 20	71.70000 -0.08	71.96	70.96	71.40	403,083
12 Nov 20	71.78000 -0.62	72.72	71.52	71.80	536,625
11 Nov 20	72.40000 +0.44	72.58	71.70	72.02	543,165
10 Nov 20	71.96000 -0.04	72.48	71.56	72.12	852,193
09 Nov 20	72.00000 +2.60	73.78	70.60	70.90	1,050,147
06 Nov 20	69.40000 +2.22	69.82	67.64	68.80	726,925
05 Nov 20	67.18000 +1.08	69.78	66.98	67.50	1,030,551
04 Nov 20	66.10000 +0.82	66.22	64.00	64.52	838,721
03 Nov 20	65.28000 +0.64	65.98	65.16	65.28	658,953
02 Nov 20	64.64000 +1.16	64.90	63.22	63.80	648,161
30 Oct 20	63.48000 +0.08	63.72	62.60	62.62	630,921
29 Oct 20	63.40000 -0.28	64.22	62.86	63.84	524,317
28 Oct 20	63.68000 -1.84	64.90	63.00	64.90	725,081
27 Oct 20	65.52000 -1.12	66.74	65.12	66.68	590,884
26 Oct 20	66.64000 -1.96	68.40	66.64	67.62	412,436
23 Oct 20	68.60000 +0.08	69.26	68.22	68.32	393,452
22 Oct 20	68.52000 +0.74	68.58	67.06	67.60	526,935
21 Oct 20	67.78000 -2.18	70.84	67.74	70.58	496,110
20 Oct 20	69.96000 +0.66	70.86	69.76	70.10	460,785
19 Oct 20	69.30000 -0.34	70.34	68.08	69.84	219,397
16 Oct 20	69.64000 +1.26	70.04	68.90	68.92	479,288
15 Oct 20	68.38000 -2.92	70.82	68.38	70.50	652,084
14 Oct 20	71.30000 +0.24	71.66	70.84	71.16	258,225
13 Oct 20	71.06000 +1.00	71.06	69.96	70.00	396,362
12 Oct 20	70.06000 +0.24	70.48	68.94	69.78	707,247
09 Oct 20	69.82000 -0.16	70.50	69.54	70.46	396,076
08 Oct 20	69.98000 -0.58	71.14	69.94	70.80	356,477
07 Oct 20	70.56000 -0.20	71.36	70.18	70.80	448,265
06 Oct 20	70.76000 -0.04	71.50	70.54	71.14	372,468
05 Oct 20	70.80000 +0.92	71.02	70.22	70.24	421,517
02 Oct 20	69.88000 +0.92	69.94	68.06	68.40	735,498
01 Oct 20	68.96000 +0.78	69.76	68.50	68.86	628,038
30 Sep 20	68.18000 +0.18	68.66	67.38	67.68	720,019
29 Sep 20	68.00000 +1.14	68.08	66.60	66.78	405,591
28 Sep 20	66.86000 +2.22	67.12	65.26	65.38	482,139
25 Sep 20	64.64000 -0.08	65.04	63.36	64.60	478,811
24 Sep 20	64.72000 -1.04	65.48	64.34	65.08	575,625
23 Sep 20	65.76000 -0.04	66.68	65.70	66.40	584,474
22 Sep 20	65.80000 -0.52	66.88	65.72	66.50	581,101
21 Sep 20	66.32000 -3.72	69.72	66.28	69.66	545,644
18 Sep 20	70.04000 -0.22	70.62	69.86	70.20	847,708
17 Sep 20	70.26000 +0.30	70.68	68.92	69.26	402,136
16 Sep 20	69.96000 +0.02	71.06	69.84	70.06	410,707
15 Sep 20	69.94000 -0.18	70.64	69.76	70.12	375,389
14 Sep 20	70.12000 -0.08	71.04	70.12	70.70	166,710
11 Sep 20	70.20000 -0.50	70.52	69.52	70.50	354,301
10 Sep 20	70.70000 -0.52	71.76	70.32	71.42	283,363
09 Sep 20	71.22000 +1.56	71.34	69.40	69.56	268,933
08 Sep 20	69.66000 -1.26	70.94	68.90	70.76	360,897
07 Sep 20	70.92000 +1.60	70.92	69.16	69.16	264,755
04 Sep 20	69.32000 -0.48	70.86	68.98	69.30	389,351
03 Sep 20	69.80000 -1.04	72.06	69.70	71.40	468,382
02 Sep 20	70.84000 +0.52	71.66	70.54	70.72	495,589
01 Sep 20	70.32000 +0.42	70.72	69.78	69.98	319,768
31 Aug 20	69.90000 -0.38	71.08	69.90	70.48	342,423
28 Aug 20	70.28000 -0.64	71.02	70.20	70.82	227,869
27 Aug 20	70.92000 -1.00	72.48	70.92	72.18	261,872
26 Aug 20	71.92000 +0.88	72.04	70.62	70.80	311,023
25 Aug 20	71.04000 +0.16	71.98	70.88	70.94	360,936
24 Aug 20	70.88000 +1.00	71.42	70.38	70.58	293,588
21 Aug 20	69.88000 +0.44	70.24	68.90	69.74	307,103
20 Aug 20	69.44000 -0.70	69.94	69.20	69.40	321,464
19 Aug 20	70.14000 +0.42	70.38	69.28	69.66	287,861
18 Aug 20	69.72000 -0.36	70.80	69.44	69.80	356,779
17 Aug 20	70.08000 +0.18	70.16	69.54	69.66	215,595
14 Aug 20	69.90000 -1.28	71.00	69.72	71.00	301,406
13 Aug 20	71.18000 -0.04	71.72	70.84	70.86	243,510
12 Aug 20	71.22000 +0.28	71.56	70.38	70.90	425,670
11 Aug 20	70.94000 +1.44	71.32	69.76	69.90	572,340
10 Aug 20	69.50000 -0.20	69.98	69.08	69.98	358,705
07 Aug 20	69.70000 +0.74	70.20	68.94	69.10	353,110
06 Aug 20	68.96000 +0.56	69.46	68.04	68.40	514,282
05 Aug 20	68.40000 +1.68	68.40	67.34	67.70	622,093
04 Aug 20	66.72000 +0.10	67.10	65.44	67.06	537,348
03 Aug 20	66.62000 +1.14	66.72	64.48	65.54	683,831
31 Jul 20	65.48000 -3.88	69.04	65.44	69.00	940,689
30 Jul 20	69.36000 -1.60	71.10	69.24	71.10	551,106
29 Jul 20	70.96000 +0.82	71.34	70.04	70.04	436,409
28 Jul 20	70.14000 -0.34	70.82	69.44	70.60	332,573
27 Jul 20	70.48000 +0.10	71.00	69.74	70.40	285,576
24 Jul 20	70.38000 -0.88	70.76	69.96	70.70	345,846
23 Jul 20	71.26000 +0.22	71.70	70.80	71.20	274,928
22 Jul 20	71.04000 +0.56	71.30	70.20	70.20	461,838
21 Jul 20	70.48000 -0.18	71.46	70.36	71.10	393,431
20 Jul 20	70.66000 +0.64	70.96	69.68	70.04	357,666
17 Jul 20	70.02000 -0.70	71.10	69.84	70.86	524,128
16 Jul 20	70.72000 +1.26	70.92	69.00	69.30	562,412
15 Jul 20	69.46000 +0.74	70.04	68.90	68.90	588,009
14 Jul 20	68.72000 -1.20	69.50	67.92	69.34	469,386
13 Jul 20	69.92000 +1.38	69.92	68.62	68.90	381,822
10 Jul 20	68.54000 +0.18	68.98	68.06	68.26	438,003
09 Jul 20	68.36000 -0.88	69.86	68.36	69.86	512,745
08 Jul 20	69.24000 -1.36	70.56	68.88	70.30	628,322
07 Jul 20	70.60000 +0.12	70.70	69.92	70.40	437,438
06 Jul 20	70.48000 +1.10	70.80	69.84	70.30	466,541
03 Jul 20	69.38000 +0.48	70.06	68.86	68.94	318,634
02 Jul 20	68.90000 +1.14	69.36	67.74	68.32	463,180
01 Jul 20	67.76000 +0.14	68.32	67.04	67.76	430,907
30 Jun 20	67.62000 -0.04	68.42	67.24	67.70	582,006
29 Jun 20	67.66000 +0.48	68.06	66.58	67.08	657,892
26 Jun 20	67.18000 +0.90	68.64	66.58	66.70	751,820
25 Jun 20	66.28000 +0.80	66.56	64.74	65.20	641,166
24 Jun 20	65.48000 -0.84	66.60	65.32	65.94	797,382
23 Jun 20	66.32000 +1.22	66.36	65.34	65.60	446,033
22 Jun 20	65.10000 +0.06	65.58	64.26	64.60	619,648
19 Jun 20	65.04000 +0.78	65.28	64.32	64.60	1,052,592
18 Jun 20	64.26000 -0.34	65.12	63.84	64.06	464,335
17 Jun 20	64.60000 +0.62	65.12	63.98	63.98	617,639
16 Jun 20	63.98000 +1.38	64.56	63.38	63.78	605,953
15 Jun 20	62.60000 +0.10	62.92	60.40	61.04	582,658
12 Jun 20	62.50000 -0.70	64.10	62.14	62.92	616,144
11 Jun 20	63.20000 -1.06	63.52	62.14	63.10	1,026,889
10 Jun 20	64.26000 -0.30	65.78	64.26	64.88	604,287
09 Jun 20	64.56000 -0.58	65.56	63.70	65.30	644,003
08 Jun 20	65.14000 -1.50	66.48	65.10	66.32	597,625
05 Jun 20	66.64000 +3.22	67.20	64.48	65.20	1,192,910
04 Jun 20	63.42000 +0.12	64.26	62.66	62.78	501,109
03 Jun 20	63.30000 +2.00	63.30	61.24	61.90	642,411
02 Jun 20	61.30000 +0.34	61.70	60.68	61.12	628,508
01 Jun 20	60.96000 -0.34	61.56	59.88	60.60	422,262
29 May 20	61.30000 +0.50	62.16	60.32	60.40	795,983
28 May 20	60.80000 +0.54	61.22	60.48	60.96	525,422
27 May 20	60.26000 -0.12	61.30	59.46	60.68	659,885
26 May 20	60.38000 +0.42	61.20	60.30	60.64	512,973
25 May 20	59.96000 +0.92	59.96	59.26	59.68	338,092
22 May 20	59.04000 +1.74	59.20	56.38	56.60	511,256
21 May 20	57.30000 -1.52	58.20	57.24	58.20	468,352
20 May 20	58.82000 +1.52	58.86	56.66	57.24	622,009
19 May 20	57.30000 -3.36	60.40	56.96	59.96	836,239
18 May 20	60.66000 +2.88	60.66	58.10	58.40	320,684
15 May 20	57.78000 +0.68	58.30	57.06	57.50	373,553
14 May 20	57.10000 -1.20	58.44	56.30	57.80	457,934
13 May 20	58.30000 -1.40	59.50	57.92	59.30	391,939
12 May 20	59.70000 +0.86	60.04	58.58	59.00	437,016
11 May 20	58.84000 -1.06	60.34	58.78	60.30	298,377
08 May 20	59.90000 +2.24	59.98	57.64	57.70	306,630
07 May 20	57.66000 -0.02	57.88	56.10	57.40	515,157
06 May 20	57.68000 -1.30	59.34	57.68	58.64	382,899
05 May 20	58.98000 +0.88	59.70	58.26	59.08	392,718
04 May 20	58.10000 -3.42	60.52	58.08	60.24	508,708
30 Apr 20	61.52000 -2.42	64.52	61.52	64.32	543,283
29 Apr 20	63.94000 +2.18	63.94	61.32	62.00	335,626
28 Apr 20	61.76000 +2.24	62.00	59.62	59.74	433,081
27 Apr 20	59.52000 +1.12	59.68	58.94	59.36	298,331
24 Apr 20	58.40000 -1.78	59.60	58.38	59.54	349,200
23 Apr 20	60.18000 +1.98	60.44	58.00	58.50	510,406
22 Apr 20	58.20000 +2.22	58.66	56.48	57.08	501,443
21 Apr 20	55.98000 -3.00	58.54	55.14	58.40	711,078
20 Apr 20	58.98000 -0.38	59.98	58.72	59.68	453,945
17 Apr 20	59.36000 +2.00	60.88	58.36	58.42	811,162
16 Apr 20	57.36000 +0.66	58.30	56.90	58.28	617,079
15 Apr 20	56.70000 -3.50	60.36	56.70	59.90	641,549
14 Apr 20	60.20000 +1.04	61.10	59.22	59.80	439,102
09 Apr 20	59.16000 +0.02	60.66	58.22	59.80	543,471
08 Apr 20	59.14000 -0.02	60.40	58.50	58.60	562,747
07 Apr 20	59.16000 -0.82	62.70	58.46	61.02	637,287
06 Apr 20	59.98000 +3.08	59.98	57.16	57.70	452,916
03 Apr 20	56.90000 +0.02	57.54	56.30	56.74	350,188
02 Apr 20	56.88000 +0.12	57.10	55.40	57.00	439,212
01 Apr 20	56.76000 -1.72	59.64	56.16	57.10	864,613
31 Mar 20	58.48000 +0.90	59.88	57.60	58.00	1,071,985
30 Mar 20	57.58000 +0.46	58.34	56.26	57.76	614,885
27 Mar 20	57.12000 -3.92	60.60	56.44	59.80	716,732
26 Mar 20	61.04000 +3.38	61.04	56.90	57.00	786,612
25 Mar 20	57.66000 -0.86	61.28	54.90	60.12	760,490
24 Mar 20	58.52000 +8.36	58.52	52.34	52.40	824,859
23 Mar 20	50.16000 -1.06	52.44	47.87	49.80	858,740
20 Mar 20	51.22000 -0.12	56.94	50.96	53.50	1,165,681
19 Mar 20	51.34000 -0.44	56.00	50.62	52.72	814,108
18 Mar 20	51.78000 -1.80	56.70	50.50	55.98	1,038,146
17 Mar 20	53.58000 +2.76	55.00	50.34	52.40	1,378,809
16 Mar 20	50.82000 -0.52	52.64	45.91	48.87	1,802,579
13 Mar 20	51.34000 -0.82	55.16	50.22	53.50	1,677,000
12 Mar 20	52.16000 -8.86	57.82	51.56	57.46	2,870,939
11 Mar 20	61.02000 -1.24	63.38	61.00	62.80	1,338,478
10 Mar 20	62.26000 -0.50	64.86	62.26	63.50	1,829,569
09 Mar 20	62.76000 -2.60	63.62	59.72	60.70	1,825,515
06 Mar 20	65.36000 -1.84	66.48	64.36	66.38	1,034,952
05 Mar 20	67.20000 -1.82	69.72	66.92	69.60	989,712
04 Mar 20	69.02000 -0.26	69.60	68.34	69.32	896,514
03 Mar 20	69.28000 +0.62	70.72	68.48	68.56	870,202
02 Mar 20	68.66000 -0.36	70.64	67.26	69.90	1,155,382
28 Feb 20	69.02000 -2.78	70.40	68.08	70.38	1,486,412
27 Feb 20	71.80000 -2.72	73.82	70.84	73.22	1,100,652
26 Feb 20	74.52000 +0.12	74.52	71.92	73.96	1,175,627
25 Feb 20	74.40000 -1.00	75.84	74.20	75.32	891,250
24 Feb 20	75.40000 -1.86	76.20	74.76	76.16	1,147,457
21 Feb 20	77.26000 +0.02	77.80	76.42	77.16	642,279
20 Feb 20	77.24000 +0.24	77.94	76.80	76.84	632,149
19 Feb 20	77.00000 +0.70	77.50	76.36	76.60	561,213
18 Feb 20	76.30000 -1.14	77.40	76.30	76.82	636,623
17 Feb 20	77.44000 +1.34	77.44	76.30	76.60	461,863
14 Feb 20	76.10000 -0.50	76.74	75.64	76.60	597,709
13 Feb 20	76.60000 +3.30	77.02	72.90	73.12	944,753
12 Feb 20	73.30000 -0.40	74.04	72.74	73.64	909,649
11 Feb 20	73.70000 +0.28	74.16	73.60	73.80	700,812
10 Feb 20	73.42000 +0.18	73.64	72.92	73.18	359,573
07 Feb 20	73.24000 +0.08	73.68	72.80	72.90	376,259
06 Feb 20	73.16000 -0.80	74.52	72.90	74.20	625,040
05 Feb 20	73.96000 -0.02	74.50	73.24	73.72	664,172
04 Feb 20	73.98000 +0.74	74.08	73.22	73.30	412,039
03 Feb 20	73.24000 +0.84	73.34	72.42	72.60	481,167
31 Jan 20	72.40000 -1.18	74.24	72.26	73.84	700,624
30 Jan 20	73.58000 -0.82	74.16	73.26	73.86	632,080
29 Jan 20	74.40000 +1.78	74.64	72.44	72.66	729,156
28 Jan 20	72.62000 +0.34	72.86	71.88	72.50	566,770
27 Jan 20	72.28000 -1.12	73.10	72.02	72.54	714,630
24 Jan 20	73.40000 +1.46	73.62	72.32	72.40	612,368
23 Jan 20	71.94000 +0.06	72.48	71.38	71.50	742,702
22 Jan 20	71.88000 -0.30	72.90	71.66	72.40	682,588
21 Jan 20	72.18000 -1.08	73.00	71.80	72.94	594,269
20 Jan 20	73.26000 -0.54	73.54	72.66	72.84	468,454
17 Jan 20	73.80000 +1.42	74.14	72.66	72.66	709,219
16 Jan 20	72.38000 -0.18	72.66	72.06	72.50	506,003
15 Jan 20	72.56000 -0.26	73.02	72.48	72.54	473,376
14 Jan 20	72.82000 +0.78	72.86	71.44	71.94	642,556
13 Jan 20	72.04000 -0.38	72.94	71.94	72.36	547,033
10 Jan 20	72.42000 -0.40	73.58	72.30	73.00	522,621
09 Jan 20	72.82000 -0.02	73.78	72.66	73.30	495,351
08 Jan 20	72.84000 -0.12	72.84	71.44	72.22	596,918
07 Jan 20	72.96000 -0.38	73.76	72.62	73.14	433,037
06 Jan 20	73.34000 -0.06	73.34	72.24	72.84	359,518
03 Jan 20	73.40000 -0.14	73.72	73.06	73.24	349,528
02 Jan 20	73.54000 +0.90	73.90	72.72	72.84	425,445
31 Dec 19	72.64000 -0.40	73.20	72.64	73.18	127,362
30 Dec 19	73.04000 -1.08	74.06	73.04	74.00	282,450
27 Dec 19	74.12000 +0.36	74.22	73.50	74.06	295,282
25 Dec 19	73.76000 +0.00	73.76	73.76	73.76	0
24 Dec 19	73.76000 -0.12	74.28	73.76	73.98	84,270
23 Dec 19	73.88000 +0.12	73.96	73.50	73.78	203,443
20 Dec 19	73.76000 +0.06	74.18	73.58	73.76	713,537
19 Dec 19	73.70000 +0.40	73.70	73.04	73.46	431,897
18 Dec 19	73.30000 -0.60	74.28	73.30	73.80	509,417
17 Dec 19	73.90000 +0.28	73.96	73.38	73.70	559,056
16 Dec 19	73.62000 +1.14	73.76	72.50	72.70	438,390
13 Dec 19	72.48000 -0.66	74.02	71.94	73.68	746,758
12 Dec 19	73.14000 +0.40	73.76	72.64	72.90	707,035
11 Dec 19	72.74000 -0.08	73.00	72.06	72.66	547,792
10 Dec 19	72.82000 -0.56	73.12	72.18	73.12	555,764
09 Dec 19	73.38000 +0.50	73.40	72.76	72.90	414,900
06 Dec 19	72.88000 +0.44	72.96	72.04	72.74	423,204
05 Dec 19	72.44000 +0.30	72.84	72.02	72.02	391,465
04 Dec 19	72.14000 +1.06	72.36	71.16	71.18	763,240
03 Dec 19	71.08000 -0.24	72.36	70.58	71.66	731,942
02 Dec 19	71.32000 -0.36	72.70	71.04	71.68	819,044
29 Nov 19	71.68000 -0.48	72.14	71.48	72.00	491,124
28 Nov 19	72.16000 +0.02	72.16	71.70	71.90	249,464
27 Nov 19	72.14000 -0.06	72.56	72.06	72.40	423,825
26 Nov 19	72.20000 +0.32	72.60	71.50	71.88	749,659
25 Nov 19	71.88000 +0.38	72.18	71.44	71.70	398,796
22 Nov 19	71.50000 +0.60	71.66	70.64	71.04	482,589
21 Nov 19	70.90000 -0.90	71.56	70.74	71.40	756,689
20 Nov 19	71.80000 -0.04	72.10	71.46	71.74	444,198
19 Nov 19	71.84000 -0.24	72.64	71.70	72.26	466,794
18 Nov 19	72.08000 +0.26	72.08	71.34	71.96	418,806
15 Nov 19	71.82000 +0.64	71.96	71.04	71.62	334,042
14 Nov 19	71.18000 -0.94	72.10	71.14	71.90	377,204
13 Nov 19	72.12000 +0.54	72.20	71.12	71.56	417,736
12 Nov 19	71.58000 +0.74	71.86	70.96	71.12	421,602
11 Nov 19	70.84000 +0.12	71.06	70.48	70.50	396,579
08 Nov 19	70.72000 +0.80	70.84	69.54	69.58	441,801
07 Nov 19	69.92000 -0.98	71.30	68.40	71.20	917,991
06 Nov 19	70.90000 -0.72	71.76	70.90	71.48	519,717
05 Nov 19	71.62000 +0.68	71.74	70.90	71.26	428,810
04 Nov 19	70.94000 -0.06	71.82	70.72	71.16	562,235
01 Nov 19	71.00000 +1.02	71.12	69.98	70.14	322,788
31 Oct 19	69.98000 -0.06	70.56	69.36	70.46	547,962
30 Oct 19	70.04000 -0.10	70.38	69.32	69.98	393,616
29 Oct 19	70.14000 +0.10	70.14	69.76	70.04	373,969
28 Oct 19	70.04000 +0.22	70.16	69.50	69.72	368,855
25 Oct 19	69.82000 +0.22	69.82	68.82	69.40	546,355
24 Oct 19	69.60000 +0.30	69.70	68.98	69.40	426,011
23 Oct 19	69.30000 -0.20	69.38	68.58	69.20	543,974
22 Oct 19	69.50000 +0.66	69.52	68.70	68.80	490,484
21 Oct 19	68.84000 -0.22	68.98	68.06	68.70	751,586
18 Oct 19	69.06000 -0.30	69.92	68.96	69.36	663,345
17 Oct 19	69.36000 +0.32	70.28	68.90	69.32	552,856
16 Oct 19	69.04000 -0.04	69.30	68.52	69.30	408,647
15 Oct 19	69.08000 +1.70	69.64	67.70	67.70	674,836
14 Oct 19	67.38000 -0.28	67.52	66.76	67.50	380,686
11 Oct 19	67.66000 +2.00	67.66	65.80	66.00	651,593
10 Oct 19	65.66000 +0.14	65.92	64.88	65.30	452,906
09 Oct 19	65.52000 +0.40	65.96	65.06	65.30	421,796
08 Oct 19	65.12000 -1.86	66.90	64.80	66.90	638,321
07 Oct 19	66.98000 +1.12	67.30	65.40	66.02	778,394
04 Oct 19	65.86000 +1.48	66.00	64.20	64.50	775,542
03 Oct 19	64.38000 +0.46	64.58	63.44	63.90	572,219
02 Oct 19	63.92000 -1.34	65.22	63.72	65.00	745,725
01 Oct 19	65.26000 -0.22	66.64	65.00	65.64	713,060
30 Sep 19	65.48000 +0.60	65.70	64.88	64.88	381,132
27 Sep 19	64.88000 +0.58	65.06	64.00	64.00	462,904
26 Sep 19	64.30000 +0.38	64.62	63.90	64.00	546,218
25 Sep 19	63.92000 -0.88	64.46	63.36	64.40	402,179
24 Sep 19	64.80000 -0.30	65.42	64.60	65.08	315,092
23 Sep 19	65.10000 -0.56	65.58	64.76	65.50	373,260
20 Sep 19	65.66000 -0.50	66.18	65.48	66.10	836,040
19 Sep 19	66.16000 +0.56	66.16	65.48	65.70	379,525
18 Sep 19	65.60000 -0.22	65.78	65.32	65.78	386,052
17 Sep 19	65.82000 -0.18	66.20	65.28	66.20	406,477
16 Sep 19	66.00000 -0.78	66.62	65.96	66.40	352,092
13 Sep 19	66.78000 +0.38	66.96	66.32	66.46	350,012
12 Sep 19	66.40000 +1.04	66.90	65.58	65.60	669,122
11 Sep 19	65.36000 -0.30	66.16	65.26	65.90	537,536
10 Sep 19	65.66000 -0.34	65.86	64.84	65.70	536,060
09 Sep 19	66.00000 +0.46	66.00	65.46	65.52	352,377
06 Sep 19	65.54000 +0.02	65.86	65.30	65.54	400,387
05 Sep 19	65.52000 +1.18	65.68	64.60	64.76	542,210
04 Sep 19	64.34000 +0.20	64.94	64.34	64.40	447,429
03 Sep 19	64.14000 -0.20	64.56	63.98	64.10	416,083
02 Sep 19	64.34000 +0.12	64.42	64.00	64.18	285,593
30 Aug 19	64.22000 +0.70	64.38	63.60	63.60	405,614
29 Aug 19	63.52000 +1.26	63.54	62.36	62.40	506,944
28 Aug 19	62.26000 -0.34	62.54	61.78	62.50	388,548
27 Aug 19	62.60000 +0.08	62.68	62.00	62.40	435,280
26 Aug 19	62.52000 +0.54	62.76	61.58	61.90	344,964
23 Aug 19	61.98000 -0.68	63.32	61.98	62.60	369,410
22 Aug 19	62.66000 -0.16	63.10	62.56	62.70	415,162
21 Aug 19	62.82000 +0.92	62.96	62.08	62.10	245,395
20 Aug 19	61.90000 -0.32	62.56	61.86	62.10	396,972
19 Aug 19	62.22000 +0.86	62.36	61.52	61.54	428,892
16 Aug 19	61.36000 +0.72	61.48	60.54	60.64	395,013
15 Aug 19	60.64000 -0.24	61.50	60.06	61.36	523,800
14 Aug 19	60.88000 -1.48	62.50	60.76	62.38	386,459
13 Aug 19	62.36000 +0.10	62.84	61.44	62.20	520,931
12 Aug 19	62.26000 -0.12	63.12	62.06	62.50	346,437
09 Aug 19	62.38000 -0.32	62.86	62.14	62.64	368,007
08 Aug 19	62.70000 +0.86	62.70	61.90	62.50	425,136
07 Aug 19	61.84000 +0.34	62.48	61.36	61.70	418,775
06 Aug 19	61.50000 -0.44	62.16	61.42	61.70	522,578
05 Aug 19	61.94000 -1.56	63.26	61.76	63.20	540,814
02 Aug 19	63.50000 -2.00	64.74	63.40	64.72	754,905
01 Aug 19	65.50000 +1.64	65.62	63.60	63.60	599,394
31 Jul 19	63.86000 +0.60	64.28	63.18	63.26	668,076
30 Jul 19	63.26000 -1.66	65.20	63.00	65.20	897,261
29 Jul 19	64.92000 -0.20	65.12	64.66	64.80	442,236
26 Jul 19	65.12000 +0.72	65.24	64.42	64.64	424,990
25 Jul 19	64.40000 -0.44	66.02	64.34	65.22	699,738
24 Jul 19	64.84000 +0.06	65.08	64.48	64.84	413,464
23 Jul 19	64.78000 +0.76	64.90	64.02	64.18	477,727
22 Jul 19	64.02000 +0.08	64.24	63.70	63.70	274,381
19 Jul 19	63.94000 +0.38	64.12	63.50	63.78	285,816
18 Jul 19	63.56000 -0.46	63.90	63.10	63.56	437,932
17 Jul 19	64.02000 +0.34	64.30	63.66	63.66	670,325
16 Jul 19	63.68000 +0.40	63.82	63.16	63.22	443,866
15 Jul 19	63.28000 +0.32	63.66	62.70	63.20	391,563
12 Jul 19	62.96000 +0.56	63.20	62.32	62.32	304,968
11 Jul 19	62.40000 -0.18	63.02	62.20	62.70	434,410
10 Jul 19	62.58000 -0.34	63.12	62.10	62.10	494,967
09 Jul 19	62.92000 -1.02	63.78	62.82	63.74	570,761
08 Jul 19	63.94000 -0.04	64.20	63.78	63.90	362,088
05 Jul 19	63.98000 -1.24	65.18	63.70	65.08	489,581
04 Jul 19	65.22000 -0.58	65.90	65.22	65.70	453,228
03 Jul 19	65.80000 +0.70	65.80	64.86	64.90	377,805
02 Jul 19	65.10000 +0.12	65.12	64.58	65.04	286,243
01 Jul 19	64.98000 +0.68	65.30	64.74	64.94	347,519
28 Jun 19	64.30000 +0.72	64.52	63.46	63.46	567,675
27 Jun 19	63.58000 +0.28	63.64	63.08	63.50	364,327
26 Jun 19	63.30000 -0.52	63.70	63.08	63.52	441,177
25 Jun 19	63.82000 -0.38	64.16	63.52	63.82	614,480
24 Jun 19	64.20000 -0.22	64.46	63.96	64.32	391,567
21 Jun 19	64.42000 +0.62	64.46	63.62	63.80	1,286,457
20 Jun 19	63.80000 +0.40	64.22	63.58	63.58	557,589
19 Jun 19	63.40000 -0.54	64.06	63.06	63.92	577,201
18 Jun 19	63.94000 +1.10	64.06	62.48	62.50	493,133
17 Jun 19	62.84000 +0.30	62.92	62.16	62.32	360,929
14 Jun 19	62.54000 -0.40	62.96	61.74	62.96	417,468
13 Jun 19	62.94000 +0.02	63.32	62.62	62.70	443,883
12 Jun 19	62.92000 -0.04	63.32	62.76	62.88	483,912
11 Jun 19	62.96000 +0.80	63.46	62.60	63.00	552,225
10 Jun 19	62.16000 +0.22	62.20	61.70	62.00	330,761
07 Jun 19	61.94000 +1.56	62.30	60.24	60.42	702,669
06 Jun 19	60.38000 -0.12	60.92	60.06	60.30	464,333
05 Jun 19	60.50000 +0.54	60.52	59.92	60.20	477,427
04 Jun 19	59.96000 +0.50	60.06	58.78	59.20	561,153
03 Jun 19	59.46000 -0.68	59.46	58.36	58.84	625,833
31 May 19	60.14000 -0.84	60.84	59.86	60.44	926,360
30 May 19	60.98000 +0.34	61.06	60.60	61.06	492,591
29 May 19	60.64000 -1.32	61.64	60.42	61.56	646,553
28 May 19	61.96000 +0.38	62.16	61.36	61.60	588,178
27 May 19	61.58000 +0.14	61.88	61.28	61.70	249,084
24 May 19	61.44000 +0.26	61.84	61.32	61.32	416,426
23 May 19	61.18000 -0.92	61.82	61.10	61.68	571,696
22 May 19	62.10000 +0.58	62.16	61.40	61.72	670,631
21 May 19	61.52000 +0.70	61.82	61.14	61.20	485,637
20 May 19	60.82000 -0.80	61.52	60.66	61.34	699,570
17 May 19	61.62000 -0.08	61.66	61.14	61.52	518,964
16 May 19	61.70000 +0.80	61.70	60.60	60.68	373,148
15 May 19	60.90000 +0.30	61.04	60.26	60.68	454,590
14 May 19	60.60000 +1.12	60.76	59.52	59.70	576,352
13 May 19	59.48000 -0.62	60.26	59.26	60.26	487,091
10 May 19	60.10000 +0.10	60.86	60.10	60.36	373,330
09 May 19	60.00000 -1.02	60.60	60.00	60.58	589,199
08 May 19	61.02000 -0.38	61.96	60.94	61.34	750,541
07 May 19	61.40000 +0.04	61.96	61.16	61.22	722,249
06 May 19	61.36000 -1.02	61.90	60.96	61.90	689,809
03 May 19	62.38000 +0.22	62.80	62.00	62.14	786,428
02 May 19	62.16000 -3.36	63.50	62.16	63.00	1,684,313
30 Apr 19	65.52000 +0.20	65.82	65.16	65.26	777,364
29 Apr 19	65.32000 +0.74	65.48	64.46	64.58	660,282
26 Apr 19	64.58000 +0.48	64.58	63.84	64.28	391,464
25 Apr 19	64.10000 -0.26	64.70	63.86	64.20	457,121
24 Apr 19	64.36000 -0.38	64.86	64.24	64.40	563,160
23 Apr 19	64.74000 +0.28	64.74	63.84	64.34	519,374
18 Apr 19	64.46000 +0.96	64.62	63.30	63.42	709,962
17 Apr 19	63.50000 +0.74	63.50	62.64	62.90	445,418
16 Apr 19	62.76000 +0.52	62.94	62.12	62.26	411,891
15 Apr 19	62.24000 +0.24	62.24	61.66	62.10	388,143
12 Apr 19	62.00000 +0.04	62.12	61.78	62.00	457,216
11 Apr 19	61.96000 +0.52	61.98	61.34	61.60	508,630
10 Apr 19	61.44000 +0.24	61.68	61.12	61.12	446,705
09 Apr 19	61.20000 -0.54	61.78	61.16	61.74	324,066
08 Apr 19	61.74000 +0.20	61.74	61.30	61.40	351,677
05 Apr 19	61.54000 +0.14	61.62	61.22	61.26	474,724
04 Apr 19	61.40000 +0.02	61.56	61.16	61.26	525,091
03 Apr 19	61.38000 +0.90	61.38	60.48	60.70	676,357
02 Apr 19	60.48000 +0.34	60.48	60.02	60.18	367,673
01 Apr 19	60.14000 +0.48	60.32	59.78	60.02	396,855
29 Mar 19	59.66000 +1.00	59.66	58.98	59.22	504,437
28 Mar 19	58.66000 -0.40	59.44	58.50	59.04	328,761
27 Mar 19	59.06000 +0.12	59.30	58.36	59.16	447,250
26 Mar 19	58.94000 +0.12	58.94	57.96	58.76	426,134
25 Mar 19	58.82000 +0.20	59.26	58.04	58.60	479,294
22 Mar 19	58.62000 -1.56	60.36	58.58	60.22	482,634
21 Mar 19	60.18000 +0.30	60.38	59.60	60.24	358,160
20 Mar 19	59.88000 -0.50	60.68	59.88	60.38	383,529
19 Mar 19	60.38000 +0.44	60.54	59.80	59.86	306,634
18 Mar 19	59.94000 -0.34	60.42	59.80	60.36	351,108
15 Mar 19	60.28000 +0.10	60.56	60.00	60.16	1,139,342
14 Mar 19	60.18000 +0.20	60.32	59.68	59.86	474,772
13 Mar 19	59.98000 +1.12	59.98	58.76	59.00	757,979
12 Mar 19	58.86000 +0.28	59.02	58.38	58.92	348,491
11 Mar 19	58.58000 +0.58	58.70	57.88	58.38	412,975
08 Mar 19	58.00000 -0.50	58.26	57.90	57.92	403,675
07 Mar 19	58.50000 -0.08	58.62	57.94	58.30	337,629
06 Mar 19	58.58000 -0.24	58.98	58.40	58.92	422,939
05 Mar 19	58.82000 +0.00	58.98	58.40	58.94	437,754
04 Mar 19	58.82000 +0.62	59.16	58.54	58.56	391,993
01 Mar 19	58.20000 +0.20	58.40	57.96	58.40	425,492
28 Feb 19	58.00000 +0.04	58.10	57.34	58.06	541,051
27 Feb 19	57.96000 -0.88	58.96	57.96	58.96	366,470
26 Feb 19	58.84000 +0.14	59.02	58.32	58.60	444,528
25 Feb 19	58.70000 +0.14	58.96	58.42	58.82	280,718
22 Feb 19	58.56000 +0.42	58.58	58.18	58.36	375,630
21 Feb 19	58.14000 +0.02	58.50	57.92	58.46	461,187
20 Feb 19	58.12000 +0.70	58.26	57.72	57.72	531,014
19 Feb 19	57.42000 -0.30	57.80	57.16	57.48	482,907
18 Feb 19	57.72000 +0.30	58.54	57.44	58.48	656,378
15 Feb 19	57.42000 +1.30	57.60	55.64	56.12	642,282
14 Feb 19	56.12000 +3.74	56.82	54.78	56.00	1,209,657
13 Feb 19	52.38000 -1.10	53.70	52.38	53.30	872,981
12 Feb 19	53.48000 +1.22	53.48	52.66	52.72	678,700
11 Feb 19	52.26000 +0.56	52.64	51.82	51.92	390,135
08 Feb 19	51.70000 -0.94	52.82	51.66	52.82	369,661
07 Feb 19	52.64000 -0.58	53.30	52.64	53.10	504,478
06 Feb 19	53.22000 -0.36	53.66	53.12	53.48	379,368
05 Feb 19	53.58000 +1.50	53.58	52.12	52.32	671,012
04 Feb 19	52.08000 -0.28	52.54	51.82	52.38	468,758
01 Feb 19	52.36000 +0.60	52.50	51.94	52.06	510,919
31 Jan 19	51.76000 -0.46	52.76	51.50	52.30	668,248
30 Jan 19	52.22000 +0.14	52.22	51.62	51.92	398,711
29 Jan 19	52.08000 +0.44	52.32	51.48	51.78	342,353
28 Jan 19	51.64000 -0.62	52.18	51.48	52.18	400,757
25 Jan 19	52.26000 +1.08	52.34	51.20	51.36	517,663
24 Jan 19	51.18000 +0.60	51.38	50.58	50.58	508,826
23 Jan 19	50.58000 -0.52	51.50	50.46	51.50	775,103
22 Jan 19	51.10000 -0.02	51.36	50.86	51.20	398,086
21 Jan 19	51.12000 +0.04	51.40	50.86	50.92	384,675
18 Jan 19	51.08000 +0.78	51.30	50.46	50.72	666,309
17 Jan 19	50.30000 -0.28	50.52	50.10	50.50	457,634
16 Jan 19	50.58000 +0.36	50.58	49.87	49.92	435,606
15 Jan 19	50.22000 -0.04	50.90	50.04	50.36	415,030
14 Jan 19	50.26000 -0.76	50.30	49.56	50.26	482,955
11 Jan 19	51.02000 -0.12	51.32	50.74	51.24	418,428
10 Jan 19	51.14000 -0.04	51.14	50.50	50.88	603,354
09 Jan 19	51.18000 +0.98	51.18	50.28	50.40	678,557
08 Jan 19	50.20000 +0.71	50.66	48.70	48.70	630,223
07 Jan 19	49.49000 +0.14	49.73	49.08	49.73	566,753
04 Jan 19	49.35000 +1.28	49.48	48.26	48.49	432,761
03 Jan 19	48.07000 -0.87	48.72	47.91	48.50	445,956
02 Jan 19	48.94000 -0.36	49.15	48.23	49.15	494,658
31 Dec 18	49.30000 +0.02	49.55	49.17	49.47	162,477
28 Dec 18	49.28000 +1.19	49.28	48.34	48.52	520,716
27 Dec 18	48.09000 -0.34	49.10	47.75	48.92	489,874
24 Dec 18	48.43000 -0.10	48.66	48.16	48.16	149,754
21 Dec 18	48.53000 -0.17	48.70	48.13	48.35	935,665
20 Dec 18	48.70000 -0.24	48.80	48.00	48.35	768,897
19 Dec 18	48.94000 -0.27	49.40	48.69	49.33	564,019
18 Dec 18	49.21000 -0.12	49.61	48.91	49.39	511,181
17 Dec 18	49.33000 -0.36	49.84	49.27	49.57	644,624
14 Dec 18	49.69000 -0.23	50.14	49.50	49.76	834,174
13 Dec 18	49.92000 -1.16	51.40	48.99	51.18	1,475,625
12 Dec 18	51.08000 +0.86	51.18	50.24	50.48	614,244
11 Dec 18	50.22000 +0.47	50.68	49.93	49.93	661,446
10 Dec 18	49.75000 -0.73	50.44	49.51	50.36	693,515
07 Dec 18	50.48000 -0.08	51.22	50.48	50.90	675,218
06 Dec 18	50.56000 -1.44	51.56	50.56	51.48	1,084,975
05 Dec 18	52.00000 -0.20	52.16	51.48	51.74	630,843
04 Dec 18	52.20000 -0.86	53.18	52.16	52.84	844,581
03 Dec 18	53.06000 -1.04	54.84	52.70	54.24	1,098,452
30 Nov 18	54.10000 +0.06	54.36	53.68	54.28	790,392
29 Nov 18	54.04000 +0.06	54.86	53.92	54.58	743,704
28 Nov 18	53.98000 +0.28	54.18	53.42	53.74	531,114
27 Nov 18	53.70000 -0.02	53.98	53.44	53.60	585,748
26 Nov 18	53.72000 +0.44	54.20	53.46	53.58	581,546
23 Nov 18	53.28000 +0.08	53.32	52.74	53.06	428,607
22 Nov 18	53.20000 -0.38	53.52	53.16	53.28	433,835
21 Nov 18	53.58000 +0.44	53.64	53.00	53.64	584,038
20 Nov 18	53.14000 +0.10	53.54	52.70	52.88	989,881
19 Nov 18	53.04000 -0.10	53.72	52.90	53.22	677,802
16 Nov 18	53.14000 +0.26	53.76	53.12	53.12	1,013,398
15 Nov 18	52.88000 -0.12	53.72	52.74	53.46	692,995
14 Nov 18	53.00000 -1.64	54.50	52.94	54.50	1,029,063
13 Nov 18	54.64000 +0.86	54.68	53.64	53.74	674,240
12 Nov 18	53.78000 -1.40	55.50	53.76	55.18	859,930
09 Nov 18	55.18000 -0.42	55.28	53.84	55.00	1,487,853
08 Nov 18	55.60000 -2.42	56.56	55.32	56.20	1,303,798
07 Nov 18	58.02000 +0.92	58.14	57.42	57.46	536,853
06 Nov 18	57.10000 +0.12	57.34	56.76	57.34	484,868
05 Nov 18	56.98000 -0.14	57.52	56.74	57.04	523,483
02 Nov 18	57.12000 -0.40	58.48	57.00	57.94	794,570
01 Nov 18	57.52000 -0.22	58.20	57.24	57.74	520,168
31 Oct 18	57.74000 +0.82	58.08	56.50	56.50	834,320
30 Oct 18	56.92000 +0.00	57.12	56.30	56.92	514,244
29 Oct 18	56.92000 +0.28	57.62	56.62	56.74	404,425
26 Oct 18	56.64000 -0.46	56.80	55.64	56.76	613,037
25 Oct 18	57.10000 +1.52	57.10	55.20	55.30	614,612
24 Oct 18	55.58000 +0.14	56.42	55.42	55.70	569,516
23 Oct 18	55.44000 -0.94	55.76	54.56	55.54	639,542
22 Oct 18	56.38000 -0.10	57.12	56.38	56.74	314,917
19 Oct 18	56.48000 -1.00	57.38	56.28	57.28	805,913
18 Oct 18	57.48000 -1.40	58.60	57.44	58.50	771,184
17 Oct 18	58.88000 +0.04	59.34	58.46	59.04	528,467
16 Oct 18	58.84000 +1.46	58.84	57.22	57.56	728,403
15 Oct 18	57.38000 +0.12	57.60	56.56	57.28	599,660
12 Oct 18	57.26000 -0.48	58.46	57.14	58.26	786,443
11 Oct 18	57.74000 -0.72	58.38	57.18	58.00	1,098,839
10 Oct 18	58.46000 -1.38	60.00	58.42	59.98	619,792
09 Oct 18	59.84000 -0.42	60.24	59.30	60.24	606,369
08 Oct 18	60.26000 -0.54	60.88	60.20	60.66	505,024
05 Oct 18	60.80000 -1.28	62.06	60.78	62.06	530,112
04 Oct 18	62.08000 -0.44	62.48	62.06	62.46	552,867
03 Oct 18	62.52000 +0.20	62.78	62.40	62.50	320,571
02 Oct 18	62.32000 -0.68	62.80	62.32	62.56	465,152
01 Oct 18	63.00000 +0.22	63.24	62.68	62.72	355,584
28 Sep 18	62.78000 -0.58	63.36	62.70	63.12	655,201
27 Sep 18	63.36000 +0.24	63.40	62.76	63.08	464,481
26 Sep 18	63.12000 -0.28	63.54	62.86	63.36	573,179
25 Sep 18	63.40000 -0.38	64.02	63.26	63.78	509,596
24 Sep 18	63.78000 -0.22	64.24	63.54	63.94	494,213
21 Sep 18	64.00000 +0.42	64.24	63.74	63.80	934,330
20 Sep 18	63.58000 +0.10	63.72	63.30	63.42	581,554
19 Sep 18	63.48000 -0.28	63.94	63.30	63.86	528,779
18 Sep 18	63.76000 -0.04	64.48	63.56	63.74	589,646
17 Sep 18	63.80000 +0.46	63.82	63.16	63.40	443,834
14 Sep 18	63.34000 +0.86	63.44	62.72	62.78	444,614
13 Sep 18	62.48000 -0.22	63.10	62.46	62.84	414,651
12 Sep 18	62.70000 +0.36	63.14	62.24	62.28	479,387
11 Sep 18	62.34000 +0.34	62.52	61.84	62.26	547,636
10 Sep 18	62.00000 +0.00	62.42	61.82	62.10	580,480
07 Sep 18	62.00000 -1.04	62.68	61.66	62.62	1,049,386
06 Sep 18	63.04000 -0.24	63.52	62.90	63.12	516,838
05 Sep 18	63.28000 -0.82	64.10	63.26	64.10	467,130
04 Sep 18	64.10000 -0.54	64.84	63.62	64.76	485,990
03 Sep 18	64.64000 -0.18	65.00	64.30	64.72	341,585
31 Aug 18	64.82000 -0.26	65.34	64.72	65.06	191,167
30 Aug 18	65.08000 +0.22	65.30	64.70	65.00	584,567
29 Aug 18	64.86000 +0.20	65.10	64.62	64.72	566,867
28 Aug 18	64.66000 +0.42	65.02	64.34	64.34	594,041
27 Aug 18	64.24000 +0.90	64.44	63.50	63.58	438,342
24 Aug 18	63.34000 +0.12	63.56	63.02	63.22	377,611
23 Aug 18	63.22000 +0.02	63.54	62.94	63.36	342,559
22 Aug 18	63.20000 +0.22	63.50	62.80	62.98	360,925
21 Aug 18	62.98000 +0.16	63.42	62.64	62.78	405,289
20 Aug 18	62.82000 +0.28	63.02	62.44	62.54	388,858
17 Aug 18	62.54000 +0.16	62.76	62.24	62.50	302,544
16 Aug 18	62.38000 +0.20	62.50	62.10	62.46	409,058
15 Aug 18	62.18000 -0.62	63.10	61.92	63.00	530,578
14 Aug 18	62.80000 +0.28	63.00	62.42	62.76	349,659
13 Aug 18	62.52000 +0.00	62.64	61.74	62.22	357,917
10 Aug 18	62.52000 -0.54	62.76	62.08	62.76	685,226
09 Aug 18	63.06000 -0.30	63.36	62.84	63.36	378,571
08 Aug 18	63.36000 +0.52	63.48	62.88	62.88	378,442
07 Aug 18	62.84000 -0.40	63.64	62.84	63.42	782,300
06 Aug 18	63.24000 +0.00	63.64	62.96	63.52	420,788
03 Aug 18	63.24000 +0.04	63.66	63.00	63.30	548,539
02 Aug 18	63.20000 +0.12	63.20	62.26	63.00	872,513
01 Aug 18	63.08000 +0.24	64.02	62.64	63.00	926,836
31 Jul 18	62.84000 -1.24	64.24	61.50	64.24	1,159,986
30 Jul 18	64.08000 +0.42	64.10	63.36	63.50	487,969
27 Jul 18	63.66000 +0.56	63.84	63.14	63.24	529,550
26 Jul 18	63.10000 +0.46	63.54	62.52	62.88	724,838
25 Jul 18	62.64000 +0.04	62.88	62.38	62.38	383,621
24 Jul 18	62.60000 +0.60	63.04	62.06	62.22	536,492
23 Jul 18	62.00000 -0.14	62.10	61.48	62.08	621,308
20 Jul 18	62.14000 -0.28	62.46	61.54	62.26	859,827
19 Jul 18	62.42000 -1.42	63.78	62.40	63.66	1,017,229
18 Jul 18	63.84000 -0.28	64.36	63.52	64.24	670,533
17 Jul 18	64.12000 +0.40	64.20	63.40	63.70	379,025
16 Jul 18	63.72000 +0.20	64.12	63.48	63.58	362,208
13 Jul 18	63.52000 +0.24	63.62	63.34	63.62	699,278
12 Jul 18	63.28000 +0.48	63.98	63.20	63.60	728,622
11 Jul 18	62.80000 -0.98	63.42	62.78	63.32	475,164
10 Jul 18	63.78000 +0.40	63.94	63.26	63.60	463,159
09 Jul 18	63.38000 +0.96	63.48	62.66	62.66	539,385
06 Jul 18	62.42000 +0.10	62.48	61.74	62.48	528,579
05 Jul 18	62.32000 -0.24	63.36	62.20	62.72	647,636
04 Jul 18	62.56000 -0.06	62.64	62.02	62.64	345,858
03 Jul 18	62.62000 +0.56	62.98	62.22	62.22	382,844
02 Jul 18	62.06000 -0.84	62.36	61.88	62.18	539,699
29 Jun 18	62.90000 +0.96	63.30	62.18	62.28	711,877
28 Jun 18	61.94000 -1.04	63.28	61.76	62.82	617,170
27 Jun 18	62.98000 +1.12	63.76	61.72	61.82	675,880
26 Jun 18	61.86000 -0.26	62.60	61.86	62.60	418,535
25 Jun 18	62.12000 -1.20	63.40	62.12	63.18	438,735
22 Jun 18	63.32000 +0.58	63.38	62.74	62.74	488,040
21 Jun 18	62.74000 -0.34	63.54	62.50	63.44	618,609
20 Jun 18	63.08000 +0.00	63.74	62.90	63.32	545,509
19 Jun 18	63.08000 -0.70	63.60	62.98	63.48	508,188
18 Jun 18	63.78000 -0.36	64.00	63.28	64.00	470,980
15 Jun 18	64.14000 -0.82	65.34	64.08	65.08	836,280
14 Jun 18	64.96000 +0.88	65.36	63.54	63.76	731,983
13 Jun 18	64.08000 +0.02	64.46	64.08	64.22	322,669
12 Jun 18	64.06000 +0.20	64.36	63.74	64.10	440,945
11 Jun 18	63.86000 +0.02	64.18	63.58	64.02	392,539
08 Jun 18	63.84000 -0.12	64.08	63.08	63.76	591,377
07 Jun 18	63.96000 -0.16	64.60	63.84	64.54	408,338
06 Jun 18	64.12000 -0.10	64.70	63.78	64.60	369,743
05 Jun 18	64.22000 -0.18	64.78	64.00	64.22	482,935
04 Jun 18	64.40000 -0.14	65.04	64.36	65.02	481,526
01 Jun 18	64.54000 +0.00	64.82	63.62	63.68	502,556
31 May 18	64.54000 -0.26	65.60	64.28	65.28	988,175
30 May 18	64.80000 -0.06	65.12	64.04	65.10	513,110
29 May 18	64.86000 -1.74	66.22	64.72	66.10	777,852
28 May 18	66.60000 -0.20	67.36	66.38	67.26	251,647
25 May 18	66.80000 +0.04	67.26	66.62	67.00	406,675
24 May 18	66.76000 +0.28	67.10	66.40	66.66	365,330
23 May 18	66.48000 -0.74	67.40	66.28	67.12	511,547
22 May 18	67.22000 +0.26	67.44	66.56	66.98	401,751
21 May 18	66.96000 +0.26	67.16	66.78	66.98	213,901
18 May 18	66.70000 -0.22	67.06	66.62	66.78	466,874
17 May 18	66.92000 +0.38	66.92	66.50	66.52	290,057
16 May 18	66.54000 +0.38	66.76	66.10	66.14	264,914
15 May 18	66.16000 -0.02	66.46	65.96	66.06	380,716
14 May 18	66.18000 -0.28	66.50	66.06	66.48	200,914
11 May 18	66.46000 -0.20	66.78	66.28	66.64	260,645
10 May 18	66.66000 +0.52	66.66	66.10	66.26	258,793
09 May 18	66.14000 +0.26	66.20	65.76	65.86	343,246
08 May 18	65.88000 +0.26	65.88	65.34	65.66	386,886
07 May 18	65.62000 +0.48	65.64	64.96	65.02	287,555
04 May 18	65.14000 +0.84	65.40	64.54	64.70	539,635
03 May 18	64.30000 +0.04	65.12	64.00	64.20	490,385
02 May 18	64.26000 -0.24	64.64	63.98	64.48	837,645
30 Apr 18	64.50000 +0.26	64.50	64.00	64.18	427,661
27 Apr 18	64.24000 +0.28	64.54	63.96	63.96	394,005
26 Apr 18	63.96000 +0.12	64.32	63.60	63.94	532,625
25 Apr 18	63.84000 -0.52	64.20	63.26	63.88	532,822
24 Apr 18	64.36000 -0.12	64.84	64.00	64.36	672,297
23 Apr 18	64.48000 -0.72	64.98	64.24	64.86	600,683
20 Apr 18	65.20000 +0.36	65.40	64.74	64.94	500,058
19 Apr 18	64.84000 +0.96	65.20	64.48	64.50	829,394
18 Apr 18	63.88000 +0.54	63.88	63.28	63.46	567,701
17 Apr 18	63.34000 +0.54	63.36	62.20	62.98	646,591
16 Apr 18	62.80000 +0.60	62.80	62.06	62.06	393,160
13 Apr 18	62.20000 -0.18	62.64	61.82	61.96	575,796
12 Apr 18	62.38000 +0.22	62.46	61.32	62.20	727,458
11 Apr 18	62.16000 -0.24	62.56	61.98	62.32	340,121
10 Apr 18	62.40000 -0.10	63.14	62.28	62.70	564,817
09 Apr 18	62.50000 +0.40	63.14	62.36	62.40	539,997
06 Apr 18	62.10000 -0.90	62.92	61.98	62.92	643,606
05 Apr 18	63.00000 +0.56	63.66	62.20	63.42	1,072,748
04 Apr 18	62.44000 -0.28	62.94	62.00	62.78	560,299
03 Apr 18	62.72000 -0.98	63.36	62.56	63.36	589,043
29 Mar 18	63.70000 -0.30	64.22	63.70	64.06	699,749
28 Mar 18	64.00000 +0.62	64.00	62.42	63.00	863,089
27 Mar 18	63.38000 +1.08	63.54	62.68	63.04	703,516
26 Mar 18	62.30000 -0.48	63.16	62.02	63.02	424,767
23 Mar 18	62.78000 -0.86	63.10	62.24	62.96	504,188
22 Mar 18	63.64000 -0.86	64.52	62.88	64.20	506,743
21 Mar 18	64.50000 -0.42	64.96	64.26	64.84	375,402
20 Mar 18	64.92000 +0.34	65.02	64.20	64.66	356,767
19 Mar 18	64.58000 +0.12	64.76	63.76	64.18	466,536
16 Mar 18	64.46000 +0.02	64.64	64.02	64.24	764,913
15 Mar 18	64.44000 +0.32	64.70	63.94	64.54	358,161
14 Mar 18	64.12000 -0.02	64.74	63.82	64.14	449,517
13 Mar 18	64.14000 -0.24	64.80	63.76	64.50	518,768
12 Mar 18	64.38000 +0.52	64.46	63.90	64.20	515,571
09 Mar 18	63.86000 +0.12	64.14	63.60	63.80	434,493
08 Mar 18	63.74000 +0.74	63.82	62.86	62.86	604,407
07 Mar 18	63.00000 +0.32	63.18	61.90	61.94	644,126
06 Mar 18	62.68000 -0.06	63.24	62.68	63.18	459,679
05 Mar 18	62.74000 +0.98	62.90	61.56	61.70	633,456
02 Mar 18	61.76000 -1.68	63.04	61.42	63.00	634,113
01 Mar 18	63.44000 -1.10	64.48	63.16	64.30	755,873
28 Feb 18	64.54000 -0.34	64.80	63.60	64.00	786,426
27 Feb 18	64.88000 +0.00	64.98	64.32	64.94	411,486
26 Feb 18	64.88000 +0.48	64.90	64.40	64.50	467,524
23 Feb 18	64.40000 +0.46	64.40	63.72	64.26	520,651
22 Feb 18	63.94000 +0.04	64.10	62.80	63.38	607,730
21 Feb 18	63.90000 +0.40	63.92	62.68	63.38	592,731
20 Feb 18	63.50000 +1.12	63.66	62.44	62.44	557,388
19 Feb 18	62.38000 -0.50	62.92	62.12	62.92	332,490
16 Feb 18	62.88000 +0.78	62.96	62.10	62.24	494,016
15 Feb 18	62.10000 +0.50	62.58	61.78	61.98	499,223
14 Feb 18	61.60000 +0.46	61.88	60.42	61.42	706,133
13 Feb 18	61.14000 -0.42	61.86	61.08	61.56	487,279
12 Feb 18	61.56000 +0.36	62.16	61.56	61.88	489,937
09 Feb 18	61.20000 -0.40	62.02	60.60	61.50	881,399
08 Feb 18	61.60000 -2.56	64.16	61.42	64.16	887,652
07 Feb 18	64.16000 +1.10	64.32	62.76	63.84	786,924
06 Feb 18	63.06000 -1.28	63.74	62.50	62.98	1,026,215
05 Feb 18	64.34000 -1.04	65.08	64.32	65.00	556,707
02 Feb 18	65.38000 -1.04	66.34	65.28	66.32	504,705
01 Feb 18	66.42000 -0.60	67.44	66.18	67.14	570,246
31 Jan 18	67.02000 +1.06	67.22	65.88	65.96	785,329
30 Jan 18	65.96000 +0.06	66.26	65.50	65.50	575,510
29 Jan 18	65.90000 -0.20	66.44	65.86	66.08	434,277
26 Jan 18	66.10000 +0.18	66.40	65.76	65.90	351,052
25 Jan 18	65.92000 -0.60	66.56	65.52	66.54	443,873
24 Jan 18	66.52000 -0.10	66.78	66.46	66.74	421,011
23 Jan 18	66.62000 +0.10	66.88	66.38	66.76	350,825
22 Jan 18	66.52000 -0.24	66.94	66.32	66.76	401,753
19 Jan 18	66.76000 +0.28	67.00	66.38	66.40	331,667
18 Jan 18	66.48000 +0.28	66.48	66.16	66.24	335,686
17 Jan 18	66.20000 +0.16	66.48	66.00	66.02	358,599
16 Jan 18	66.04000 -0.32	66.54	66.00	66.50	398,995
15 Jan 18	66.36000 +0.52	66.54	65.84	65.84	468,739
12 Jan 18	65.84000 +0.44	66.00	65.54	65.62	405,872
11 Jan 18	65.40000 -0.28	65.92	65.40	65.62	442,627
10 Jan 18	65.68000 -0.36	66.20	65.50	65.96	476,615
09 Jan 18	66.04000 +0.48	66.38	65.38	65.40	472,658
08 Jan 18	65.56000 -0.08	65.80	65.46	65.52	459,309
05 Jan 18	65.64000 +0.68	65.64	64.84	64.84	522,626
04 Jan 18	64.96000 +0.54	65.22	64.66	64.80	420,383
03 Jan 18	64.42000 +0.32	64.64	63.94	64.28	432,078
02 Jan 18	64.10000 -0.09	64.38	63.36	64.04	463,722
29 Dec 17	64.19000 -0.27	64.44	64.08	64.24	253,984
28 Dec 17	64.46000 -0.26	64.73	64.35	64.66	288,723
27 Dec 17	64.72000 +0.37	64.78	64.18	64.28	366,239
22 Dec 17	64.35000 +0.05	64.36	64.00	64.05	338,877
21 Dec 17	64.30000 +0.66	64.31	63.10	63.33	482,451
20 Dec 17	63.64000 -0.41	64.06	63.41	63.90	376,520
19 Dec 17	64.05000 -0.10	64.23	63.90	63.98	317,541
18 Dec 17	64.15000 +0.83	64.34	63.71	63.80	614,710
15 Dec 17	63.32000 +0.41	63.32	62.66	62.75	759,220
14 Dec 17	62.91000 -0.50	63.40	62.78	63.23	523,006
13 Dec 17	63.41000 -0.34	63.99	63.12	63.81	474,531
12 Dec 17	63.75000 +0.75	63.79	62.54	63.00	525,170
11 Dec 17	63.00000 -0.07	63.32	62.91	63.25	325,159
08 Dec 17	63.07000 -0.15	63.50	63.03	63.30	453,010
07 Dec 17	63.22000 +0.43	63.22	62.73	62.73	363,112
06 Dec 17	62.79000 -0.05	63.05	62.05	62.47	476,301
05 Dec 17	62.84000 -0.20	63.73	62.69	63.14	613,426
04 Dec 17	63.04000 +0.90	63.13	62.35	62.75	571,294
01 Dec 17	62.14000 -0.82	63.00	62.07	62.87	732,024
30 Nov 17	62.96000 +0.35	63.05	62.29	62.75	779,113
29 Nov 17	62.61000 +0.08	63.06	62.40	62.78	615,398
28 Nov 17	62.53000 +0.23	62.64	62.18	62.43	384,867
27 Nov 17	62.30000 +0.03	62.60	61.97	62.12	442,081
24 Nov 17	62.27000 -0.09	62.61	62.12	62.26	302,152
23 Nov 17	62.36000 +0.39	62.47	61.63	61.77	272,395
22 Nov 17	61.97000 -0.31	62.52	61.97	62.20	371,071
21 Nov 17	62.28000 -0.04	62.75	62.04	62.34	640,723
20 Nov 17	62.32000 +0.16	62.47	62.01	62.08	451,710
17 Nov 17	62.16000 -0.39	62.63	62.09	62.50	712,753
16 Nov 17	62.55000 +0.93	62.59	61.62	61.75	783,426
15 Nov 17	61.62000 +0.08	61.78	60.87	61.43	625,873
14 Nov 17	61.54000 +0.04	61.81	61.19	61.42	672,392
13 Nov 17	61.50000 -0.26	61.81	61.07	61.81	517,088
10 Nov 17	61.76000 -0.66	62.33	61.65	62.25	464,691
09 Nov 17	62.42000 -0.33	62.88	62.26	62.63	759,131
08 Nov 17	62.75000 -0.24	63.40	62.59	62.98	595,597
07 Nov 17	62.99000 -0.93	63.50	62.75	63.50	682,024
06 Nov 17	63.92000 -0.28	64.24	63.84	64.00	442,362
03 Nov 17	64.20000 +0.21	64.20	63.68	63.96	445,617
02 Nov 17	63.99000 +0.23	64.20	63.72	63.92	581,775
01 Nov 17	63.76000 -0.01	64.02	63.59	63.86	500,995
31 Oct 17	63.77000 +0.46	63.84	63.20	63.32	496,032
30 Oct 17	63.31000 +0.66	63.59	62.56	62.56	522,188
27 Oct 17	62.65000 +0.40	62.90	62.28	62.49	537,035
26 Oct 17	62.25000 +1.15	62.33	61.01	61.01	617,045
25 Oct 17	61.10000 -0.25	61.46	60.88	61.05	551,419
24 Oct 17	61.35000 -0.04	61.66	60.99	61.39	508,314
23 Oct 17	61.39000 -0.27	61.72	61.22	61.72	487,267
20 Oct 17	61.66000 -0.49	62.53	61.46	62.46	775,621
19 Oct 17	62.15000 -0.66	62.61	61.70	62.60	703,050
18 Oct 17	62.81000 +0.98	62.89	61.63	62.02	593,020
17 Oct 17	61.83000 -0.17	62.18	61.83	62.09	513,214
16 Oct 17	62.00000 +0.52	62.05	61.44	61.60	442,414
13 Oct 17	61.48000 -0.06	61.73	61.29	61.69	314,221
12 Oct 17	61.54000 -0.10	61.81	61.36	61.51	343,007
11 Oct 17	61.64000 -0.12	61.93	61.40	61.80	311,098
10 Oct 17	61.76000 +0.04	61.77	61.27	61.71	275,846
09 Oct 17	61.72000 +0.31	61.72	61.25	61.55	337,707
06 Oct 17	61.41000 +0.04	61.70	61.19	61.19	393,537
05 Oct 17	61.37000 -0.19	61.67	61.20	61.54	360,479
04 Oct 17	61.56000 +0.11	61.69	61.16	61.61	429,439
03 Oct 17	61.45000 -0.09	61.70	61.28	61.68	203,641
02 Oct 17	61.54000 +0.46	61.59	60.98	61.15	436,379
29 Sep 17	61.08000 +0.03	61.25	60.59	61.09	505,655
28 Sep 17	61.05000 +0.75	61.05	60.23	60.23	525,928
27 Sep 17	60.30000 +0.29	60.48	59.99	60.19	451,306
26 Sep 17	60.01000 +0.53	60.15	59.35	59.63	451,899
25 Sep 17	59.48000 -0.36	60.04	59.47	59.94	506,295
22 Sep 17	59.84000 -0.09	60.00	59.51	59.85	418,491
21 Sep 17	59.93000 +0.15	60.19	59.74	59.87	354,473
20 Sep 17	59.78000 -0.16	60.11	59.78	59.92	315,360
19 Sep 17	59.94000 -0.23	60.19	59.90	60.17	334,335
18 Sep 17	60.17000 +1.04	60.18	59.39	59.49	636,884
15 Sep 17	59.13000 -0.17	59.68	59.03	59.24	769,115
14 Sep 17	59.30000 -0.21	59.73	59.14	59.49	636,348
13 Sep 17	59.51000 +0.25	59.66	59.08	59.10	488,773
12 Sep 17	59.26000 +0.13	59.69	59.17	59.33	549,583
11 Sep 17	59.13000 +0.84	59.21	58.59	58.66	646,020
08 Sep 17	58.29000 -0.22	58.53	57.99	58.44	530,320
07 Sep 17	58.51000 +0.30	58.73	58.26	58.52	527,641
06 Sep 17	58.21000 -0.05	58.44	57.75	58.17	688,101
05 Sep 17	58.26000 -0.27	58.92	58.22	58.44	696,416
04 Sep 17	58.53000 -0.01	58.53	58.12	58.16	537,323
01 Sep 17	58.54000 -0.34	59.10	58.52	58.90	696,653
31 Aug 17	58.88000 +0.12	59.36	58.80	59.05	626,612
30 Aug 17	58.76000 +0.33	58.95	58.58	58.61	454,439
29 Aug 17	58.43000 -0.61	58.90	57.94	58.90	541,451
28 Aug 17	59.04000 -0.35	59.54	58.93	59.25	286,560
25 Aug 17	59.39000 -0.39	59.99	59.38	59.78	419,284
24 Aug 17	59.78000 -0.14	60.19	59.76	60.07	530,920
23 Aug 17	59.92000 -0.07	60.23	59.84	59.85	453,544
22 Aug 17	59.99000 +0.77	60.21	59.52	59.56	620,257
21 Aug 17	59.22000 -0.28	59.57	59.00	59.25	320,338
18 Aug 17	59.50000 -0.73	59.99	59.25	59.99	570,643
17 Aug 17	60.23000 -0.18	60.71	60.06	60.16	606,748
16 Aug 17	60.41000 +0.78	60.68	59.66	59.80	571,591
15 Aug 17	59.63000 -0.13	60.10	59.45	59.84	369,185
14 Aug 17	59.76000 +0.98	59.87	58.91	59.00	529,320
11 Aug 17	58.78000 -0.41	58.85	58.39	58.81	605,611
10 Aug 17	59.19000 -0.21	59.40	58.78	59.38	546,897
09 Aug 17	59.40000 -0.63	59.77	58.73	59.75	634,453
08 Aug 17	60.03000 +0.30	60.33	59.53	59.73	454,690
07 Aug 17	59.73000 -0.25	60.22	59.68	60.11	334,486
04 Aug 17	59.98000 +0.87	60.17	58.81	59.00	510,284
03 Aug 17	59.11000 +0.00	59.45	58.73	59.10	494,271
02 Aug 17	59.11000 -0.21	59.68	59.07	59.45	671,198
01 Aug 17	59.32000 +0.92	59.49	58.00	58.71	1,025,921
31 Jul 17	58.40000 -2.74	60.69	58.20	60.50	1,629,418
28 Jul 17	61.14000 +0.10	61.14	60.38	60.69	676,563
27 Jul 17	61.04000 +0.24	61.66	60.70	60.70	596,053
26 Jul 17	60.80000 +0.30	60.97	60.27	60.52	468,086
25 Jul 17	60.50000 +0.59	60.88	59.75	59.75	542,737
24 Jul 17	59.91000 -0.39	60.80	59.91	60.56	581,121
21 Jul 17	60.30000 -0.70	61.18	59.86	61.01	603,515
20 Jul 17	61.00000 -0.51	62.15	60.89	61.83	647,012
19 Jul 17	61.51000 +0.26	61.64	61.11	61.54	524,808
18 Jul 17	61.25000 -0.84	62.13	61.19	61.98	495,855
17 Jul 17	62.09000 -0.15	62.64	61.82	62.25	334,959
14 Jul 17	62.24000 +0.09	62.44	61.95	62.17	513,278
13 Jul 17	62.15000 -0.11	62.38	61.93	62.20	448,401
12 Jul 17	62.26000 +1.13	62.44	61.10	61.23	592,485
11 Jul 17	61.13000 -0.22	61.66	61.05	61.53	368,873
10 Jul 17	61.35000 +0.08	61.53	61.10	61.53	508,611
07 Jul 17	61.27000 +0.16	61.27	60.70	60.91	504,959
06 Jul 17	61.11000 -0.74	61.83	60.79	61.80	622,792
05 Jul 17	61.85000 +0.46	61.97	61.16	61.70	618,653
04 Jul 17	61.39000 -0.79	62.05	61.39	62.05	430,545
03 Jul 17	62.18000 +0.93	62.29	61.27	61.66	549,000
30 Jun 17	61.25000 -0.07	61.84	61.01	61.35	791,633
29 Jun 17	61.32000 -1.67	63.24	61.08	63.18	935,835
28 Jun 17	62.99000 +0.62	64.86	62.71	64.86	1,201,597
27 Jun 17	62.37000 +0.25	62.37	61.54	61.89	799,508
26 Jun 17	62.12000 +0.26	62.58	61.97	62.22	423,791
23 Jun 17	61.86000 +0.08	62.03	61.40	61.56	417,762
22 Jun 17	61.78000 -0.42	62.14	61.59	62.00	502,884
21 Jun 17	62.20000 +0.21	62.34	61.28	61.89	564,846
20 Jun 17	61.99000 +0.13	62.56	61.99	62.09	494,612
19 Jun 17	61.86000 +0.35	62.15	61.85	61.90	488,114
16 Jun 17	61.51000 +1.16	61.59	60.57	60.58	1,148,340
15 Jun 17	60.35000 -0.07	60.35	59.50	60.26	752,920
14 Jun 17	60.42000 +0.45	60.82	60.13	60.13	617,448
13 Jun 17	59.97000 +0.08	60.28	59.80	59.99	508,857
12 Jun 17	59.89000 -1.08	61.02	59.63	61.00	509,220
09 Jun 17	60.97000 +0.56	61.00	60.23	60.40	403,758
08 Jun 17	60.41000 +0.13	60.71	60.10	60.30	450,899
07 Jun 17	60.28000 +0.20	60.77	60.01	60.01	467,392
06 Jun 17	60.08000 -0.17	60.17	59.74	60.12	410,029
05 Jun 17	60.25000 -0.50	60.86	60.13	60.86	320,551
02 Jun 17	60.75000 -0.74	61.00	60.24	61.00	666,282
01 Jun 17	61.49000 +0.46	61.70	61.01	61.01	408,967
31 May 17	61.03000 -0.07	62.05	60.88	61.26	1,055,280
30 May 17	61.10000 +0.15	61.13	60.44	60.80	568,258
29 May 17	60.95000 -0.24	61.19	60.79	61.19	220,165
26 May 17	61.19000 +0.28	61.19	60.45	60.91	429,591
25 May 17	60.91000 -0.40	61.58	60.85	61.48	366,999
24 May 17	61.31000 +0.16	61.31	60.83	61.15	493,021
23 May 17	61.15000 +0.14	61.24	60.82	60.97	447,688
22 May 17	61.01000 -0.09	61.30	60.70	61.16	412,897
19 May 17	61.10000 -0.21	61.44	60.91	61.23	699,302
18 May 17	61.31000 +0.44	61.51	60.58	60.97	832,245
17 May 17	60.87000 -1.34	62.14	60.42	62.00	793,827
16 May 17	62.21000 +0.34	62.38	61.53	61.90	676,495
15 May 17	61.87000 +0.20	61.90	61.39	61.68	595,034
12 May 17	61.67000 +0.02	61.78	61.28	61.75	740,400
11 May 17	61.65000 +0.63	61.98	60.68	61.05	838,888
10 May 17	61.02000 -0.31	61.43	60.07	61.00	1,087,084
09 May 17	61.33000 +0.34	61.49	60.95	61.31	636,003
08 May 17	60.99000 -0.75	61.53	60.83	61.37	627,264
05 May 17	61.74000 +1.20	61.80	60.56	60.66	699,192
04 May 17	60.54000 +0.04	60.82	60.43	60.82	893,909
03 May 17	60.50000 -0.13	60.79	60.02	60.69	759,981
02 May 17	60.63000 +1.20	60.63	59.50	59.61	754,976
28 Apr 17	59.43000 -0.41	60.21	59.23	59.86	799,469
27 Apr 17	59.84000 +0.18	59.91	59.27	59.45	594,485
26 Apr 17	59.66000 +0.13	59.93	59.23	59.36	564,842
25 Apr 17	59.53000 +0.19	59.63	58.82	59.39	662,644
24 Apr 17	59.34000 +2.11	59.97	58.76	59.00	1,259,132
21 Apr 17	57.23000 +0.22	57.36	56.10	56.95	865,979
20 Apr 17	57.01000 +1.18	57.07	55.57	55.76	799,576
19 Apr 17	55.83000 -0.39	56.34	55.78	56.24	800,401
18 Apr 17	56.22000 -0.37	57.10	56.22	56.92	752,300
13 Apr 17	56.59000 -0.15	56.90	56.34	56.56	540,039
12 Apr 17	56.74000 -0.11	57.18	56.62	56.87	635,487
11 Apr 17	56.85000 -0.16	57.06	56.54	56.83	632,040
10 Apr 17	57.01000 +0.10	57.19	56.76	57.00	454,273
07 Apr 17	56.91000 -0.05	56.99	56.52	56.78	378,151
06 Apr 17	56.96000 +0.25	57.03	56.33	56.41	387,349
05 Apr 17	56.71000 +0.49	56.80	55.92	56.23	533,611
04 Apr 17	56.22000 -0.26	57.03	56.22	56.55	649,744
03 Apr 17	56.48000 -0.04	56.82	56.35	56.61	582,781
31 Mar 17	56.52000 +0.46	56.54	55.77	55.90	578,435
30 Mar 17	56.06000 +0.93	56.12	55.04	55.04	439,521
29 Mar 17	55.13000 +0.21	55.15	54.78	55.09	338,598
28 Mar 17	54.92000 +0.09	55.13	54.53	54.95	313,214
27 Mar 17	54.83000 -0.20	54.88	54.27	54.50	416,487
24 Mar 17	55.03000 +0.09	55.25	54.77	54.83	403,105
23 Mar 17	54.94000 +0.91	55.03	53.73	54.16	470,449
22 Mar 17	54.03000 -0.07	54.21	53.30	53.97	435,939
21 Mar 17	54.10000 -0.06	54.54	53.98	54.37	457,115
20 Mar 17	54.16000 +0.01	54.32	53.94	54.00	335,325
17 Mar 17	54.15000 +0.28	54.15	53.75	53.90	639,159
16 Mar 17	53.87000 +0.34	54.25	53.65	53.94	468,182
15 Mar 17	53.53000 +0.16	53.58	53.18	53.26	416,948
14 Mar 17	53.37000 +0.19	53.40	52.85	53.17	483,766
13 Mar 17	53.18000 +0.26	53.38	52.76	53.06	502,025
10 Mar 17	52.92000 -0.06	53.44	52.92	53.06	379,391
09 Mar 17	52.98000 -0.12	53.24	52.60	53.02	512,959
08 Mar 17	53.10000 +0.10	53.29	52.58	52.85	413,598
07 Mar 17	53.00000 -0.24	53.28	52.51	52.62	447,426
06 Mar 17	53.24000 -0.08	53.35	52.92	53.28	365,983
03 Mar 17	53.32000 -0.29	53.49	52.97	53.42	517,049
02 Mar 17	53.61000 -0.62	54.32	53.61	54.26	444,143
01 Mar 17	54.23000 +1.01	54.38	53.55	53.65	620,870
28 Feb 17	53.22000 -0.20	53.74	53.19	53.58	647,170
27 Feb 17	53.42000 +0.06	53.57	52.87	53.56	594,266
24 Feb 17	53.36000 -0.77	54.36	53.21	54.19	538,398
23 Feb 17	54.13000 -0.43	54.61	54.06	54.53	584,226
22 Feb 17	54.56000 -0.77	55.45	54.30	55.23	645,237
21 Feb 17	55.33000 +0.12	55.50	54.98	55.00	471,599
20 Feb 17	55.21000 -0.02	55.65	55.03	55.40	447,651
17 Feb 17	55.23000 -0.15	55.50	54.92	55.39	810,143
16 Feb 17	55.38000 +0.50	55.38	54.73	54.90	1,075,610
15 Feb 17	54.88000 +0.88	54.93	54.00	54.12	799,066
14 Feb 17	54.00000 -0.09	54.28	53.66	54.00	437,142
13 Feb 17	54.09000 +0.34	54.38	53.48	53.85	527,343
10 Feb 17	53.75000 +0.70	54.49	53.75	54.12	872,771
09 Feb 17	53.05000 +0.05	55.20	52.74	53.00	848,880
08 Feb 17	53.00000 -0.25	53.48	52.94	53.41	515,991
07 Feb 17	53.25000 -0.07	53.77	53.17	53.38	401,657
06 Feb 17	53.32000 -0.65	54.08	53.21	54.00	498,044
03 Feb 17	53.97000 -0.32	54.40	53.94	54.30	514,659
02 Feb 17	54.29000 +0.12	54.72	53.95	54.09	594,496
01 Feb 17	54.17000 +0.39	54.84	53.95	54.00	608,318
31 Jan 17	53.78000 -0.11	54.50	53.78	54.05	648,326
30 Jan 17	53.89000 -0.41	54.49	53.62	54.18	554,838
27 Jan 17	54.30000 -0.04	54.43	53.90	54.23	418,641
26 Jan 17	54.34000 -0.04	54.62	54.18	54.40	511,148
25 Jan 17	54.38000 +0.87	54.80	54.00	54.00	639,460
24 Jan 17	53.51000 -0.19	53.76	53.41	53.62	410,086
23 Jan 17	53.70000 -0.04	53.76	53.26	53.50	355,274
20 Jan 17	53.74000 +0.08	53.76	53.21	53.54	645,705
19 Jan 17	53.66000 -0.11	54.05	53.40	53.74	479,389
18 Jan 17	53.77000 -0.06	53.95	53.50	53.95	372,700
17 Jan 17	53.83000 -0.23	54.30	53.50	54.06	425,774
16 Jan 17	54.06000 -0.26	54.33	53.89	53.98	327,278
13 Jan 17	54.32000 +0.59	54.54	53.73	53.95	530,478
12 Jan 17	53.73000 +0.12	53.73	53.17	53.58	406,077
11 Jan 17	53.61000 +0.20	53.66	52.77	52.80	729,095
10 Jan 17	53.41000 -0.37	54.26	53.38	53.91	541,988
09 Jan 17	53.78000 -0.07	53.99	53.46	53.97	275,915
06 Jan 17	53.85000 +0.10	53.88	53.31	53.65	424,652
05 Jan 17	53.75000 -0.55	54.41	53.36	54.33	502,711
04 Jan 17	54.30000 -0.18	54.69	54.14	54.53	420,932
03 Jan 17	54.48000 +0.24	54.80	54.34	54.42	552,227
02 Jan 17	54.24000 +0.29	54.62	53.83	53.98	101,956
30 Dec 16	53.95000 +0.00	54.06	53.77	53.98	193,889
29 Dec 16	53.95000 -0.05	54.00	53.75	53.75	192,021
28 Dec 16	54.00000 -0.12	54.17	53.96	54.01	340,324
27 Dec 16	54.12000 +0.10	54.30	53.94	54.00	324,758
23 Dec 16	54.02000 +0.13	54.22	53.87	53.97	385,292
22 Dec 16	53.89000 +0.26	54.03	53.55	53.68	370,530
21 Dec 16	53.63000 -0.14	53.86	53.15	53.67	454,305
20 Dec 16	53.77000 +0.61	53.84	53.11	53.37	624,677
19 Dec 16	53.16000 -0.04	53.37	53.01	53.22	377,230
16 Dec 16	53.20000 +0.05	53.47	52.88	53.10	834,606
15 Dec 16	53.15000 -0.12	53.61	52.84	53.44	534,508
14 Dec 16	53.27000 -0.09	53.47	53.01	53.33	644,627
13 Dec 16	53.36000 +0.46	53.71	52.91	53.08	534,669
12 Dec 16	52.90000 +0.61	53.27	52.16	52.41	872,308
09 Dec 16	52.29000 -0.01	52.38	51.94	52.20	851,784
08 Dec 16	52.30000 -0.35	53.00	52.17	52.99	820,956
07 Dec 16	52.65000 +0.58	52.98	52.02	52.56	884,264
06 Dec 16	52.07000 -0.13	52.63	51.92	52.45	1,009,856
05 Dec 16	52.20000 +0.17	52.61	51.53	51.58	764,411
02 Dec 16	52.03000 -0.39	52.24	51.35	52.24	894,712
01 Dec 16	52.42000 -0.33	52.65	51.87	52.64	679,923
30 Nov 16	52.75000 +1.00	53.06	51.73	51.87	912,005
29 Nov 16	51.75000 -0.08	52.22	51.56	51.89	599,655
28 Nov 16	51.83000 -0.57	52.42	51.72	52.42	421,361
25 Nov 16	52.40000 +0.20	52.50	52.13	52.27	374,067
24 Nov 16	52.20000 +0.21	52.25	51.71	52.06	550,416
23 Nov 16	51.99000 -1.13	53.19	51.95	53.07	577,098
22 Nov 16	53.12000 +0.65	53.50	52.25	52.95	872,613
21 Nov 16	52.47000 +0.59	52.61	51.93	52.14	579,844
18 Nov 16	51.88000 -0.12	52.25	51.63	52.21	534,152
17 Nov 16	52.00000 -0.35	52.48	51.89	52.32	601,177
16 Nov 16	52.35000 -0.78	53.50	52.01	53.50	798,418
15 Nov 16	53.13000 +0.27	53.42	52.67	52.98	695,492
14 Nov 16	52.86000 -0.50	54.21	52.74	53.98	644,350
11 Nov 16	53.36000 -0.52	54.78	53.15	54.33	695,643
10 Nov 16	53.88000 +2.31	54.48	52.35	53.93	1,473,672
09 Nov 16	51.57000 +0.86	51.57	49.13	49.53	685,469
08 Nov 16	50.71000 +0.12	50.87	50.39	50.64	346,937
07 Nov 16	50.59000 +0.83	50.63	50.05	50.38	486,189
04 Nov 16	49.76500 -0.53	50.28	49.67	50.25	706,522
03 Nov 16	50.29000 -0.68	51.08	50.29	50.79	581,436
02 Nov 16	50.97000 -0.09	51.15	50.63	50.90	662,285
01 Nov 16	51.06000 -0.43	51.90	50.91	51.63	470,566
31 Oct 16	51.49000 +0.01	51.66	51.03	51.25	541,277
28 Oct 16	51.48000 +0.33	51.70	50.55	51.15	584,954
27 Oct 16	51.15000 -0.45	51.69	50.84	51.47	404,636
26 Oct 16	51.60000 -0.26	51.68	51.10	51.53	352,032
25 Oct 16	51.86000 +0.20	52.40	51.70	51.73	498,159
24 Oct 16	51.66000 -0.04	52.35	51.52	51.85	336,955
21 Oct 16	51.70000 -0.10	51.85	51.49	51.83	556,448
20 Oct 16	51.80000 -0.30	52.16	51.57	52.16	399,575
19 Oct 16	52.10000 -0.03	52.18	51.70	52.13	343,224
18 Oct 16	52.13000 +0.46	52.44	52.02	52.18	381,169
17 Oct 16	51.67000 -0.24	51.89	51.37	51.81	450,875
14 Oct 16	51.91000 +1.10	52.16	51.03	51.03	487,875
13 Oct 16	50.81000 +0.07	51.01	50.42	50.90	805,803
12 Oct 16	50.74000 -0.42	51.35	50.73	51.24	384,795
11 Oct 16	51.16000 -0.07	51.80	51.05	51.25	479,313
10 Oct 16	51.23000 +0.63	51.44	50.53	50.79	468,550
07 Oct 16	50.60000 -0.99	51.58	50.52	51.58	767,560
06 Oct 16	51.59000 -0.56	52.19	51.58	51.93	833,427
05 Oct 16	52.15000 -0.30	52.26	51.75	52.12	554,179
04 Oct 16	52.45000 -0.01	52.90	52.41	52.67	594,472
03 Oct 16	52.46000 -0.02	52.63	52.17	52.41	433,996
30 Sep 16	52.48000 -0.21	52.78	51.80	52.50	712,847
29 Sep 16	52.69000 -0.21	53.60	52.67	53.31	353,227
28 Sep 16	52.90000 +0.27	53.45	52.69	52.85	359,922
27 Sep 16	52.63000 -0.51	53.06	52.04	52.88	752,596
26 Sep 16	53.14000 -0.91	53.78	52.99	53.78	492,119
23 Sep 16	54.05000 -0.24	54.16	53.79	54.12	351,933
22 Sep 16	54.29000 +0.82	54.62	53.79	53.80	492,041
21 Sep 16	53.47000 +0.48	53.60	53.15	53.36	435,420
20 Sep 16	52.99000 +0.35	53.14	52.51	52.66	526,223
19 Sep 16	52.64000 +0.67	52.80	52.33	52.39	248,247
16 Sep 16	51.97000 -0.40	52.72	51.70	52.20	495,468
15 Sep 16	52.37000 +0.13	52.53	52.07	52.24	321,745
14 Sep 16	52.24000 +0.23	52.53	52.14	52.25	582,832
13 Sep 16	52.01000 -0.27	52.76	52.00	52.39	483,491
12 Sep 16	52.28000 -0.93	52.58	51.90	52.47	897,459
09 Sep 16	53.21000 -0.17	53.70	52.93	53.23	776,954
08 Sep 16	53.38000 -0.66	54.05	52.94	54.05	515,619
07 Sep 16	54.04000 +0.21	54.31	53.90	54.19	361,720
06 Sep 16	53.83000 -0.31	54.33	53.69	54.33	335,551
05 Sep 16	54.14000 -0.05	54.48	54.05	54.40	270,727
02 Sep 16	54.19000 +0.57	54.30	53.59	53.90	465,776
01 Sep 16	53.62000 -0.09	54.38	53.37	53.86	560,184
31 Aug 16	53.71000 -0.21	54.03	53.58	53.91	477,703
30 Aug 16	53.92000 +0.17	54.31	53.81	53.81	508,170
29 Aug 16	53.75000 -0.35	54.07	53.37	53.84	312,598
26 Aug 16	54.10000 +0.28	54.40	53.63	53.86	303,800
25 Aug 16	53.82000 -0.36	54.12	53.67	53.94	450,494
24 Aug 16	54.18000 +0.21	54.44	53.52	53.58	391,465
23 Aug 16	53.97000 +0.67	54.08	53.44	53.48	383,805
22 Aug 16	53.30000 -0.01	53.99	53.12	53.12	598,206
19 Aug 16	53.31000 -0.22	53.62	53.13	53.60	510,851
18 Aug 16	53.53000 +0.43	53.65	53.14	53.18	386,168
17 Aug 16	53.10000 +0.21	53.38	52.70	52.94	685,055
16 Aug 16	52.89000 -0.31	53.47	52.85	53.00	490,805
15 Aug 16	53.20000 -0.16	53.76	53.19	53.34	202,632
12 Aug 16	53.36000 -0.14	53.54	53.10	53.40	359,895
11 Aug 16	53.50000 +0.69	53.50	52.76	52.88	538,765
10 Aug 16	52.81000 +0.27	52.81	52.24	52.24	364,434
09 Aug 16	52.54000 +0.89	52.57	51.72	51.72	452,123
08 Aug 16	51.65000 +0.15	51.95	51.40	51.47	348,081
05 Aug 16	51.50000 +0.45	51.57	51.10	51.10	436,010
04 Aug 16	51.05000 +0.39	51.32	50.82	50.82	490,246
03 Aug 16	50.66000 +0.04	50.72	50.00	50.70	575,297
02 Aug 16	50.62000 -0.60	51.26	50.31	51.06	643,813
01 Aug 16	51.22000 +1.87	51.98	50.90	51.00	924,729
29 Jul 16	49.35000 -0.21	49.85	49.13	49.68	748,285
28 Jul 16	49.55500 -0.04	49.93	49.50	49.62	740,226
27 Jul 16	49.60000 +0.11	50.03	49.42	49.56	659,646
26 Jul 16	49.48500 -0.34	49.58	48.95	49.38	621,070
25 Jul 16	49.82500 +0.33	50.25	49.37	49.44	323,900
22 Jul 16	49.50000 +0.01	49.81	49.17	49.33	363,869
21 Jul 16	49.48500 -0.08	49.75	49.19	49.61	557,855
20 Jul 16	49.57000 +1.08	49.70	48.57	48.79	784,752
19 Jul 16	48.48500 +0.28	48.62	47.81	48.01	677,941
18 Jul 16	48.20500 +0.12	48.81	48.05	48.05	622,238
15 Jul 16	48.08500 -0.35	48.47	47.84	48.29	539,201
14 Jul 16	48.43500 +0.53	48.51	47.72	48.11	711,190
13 Jul 16	47.91000 -0.40	48.42	47.78	48.09	559,642
12 Jul 16	48.31000 +0.32	48.47	47.83	48.00	479,644
11 Jul 16	47.99500 +1.24	48.07	47.03	47.31	547,096
08 Jul 16	46.76000 +0.80	46.80	45.66	45.86	670,584
07 Jul 16	45.96000 +0.26	46.53	45.81	45.85	701,993
06 Jul 16	45.70000 -1.01	46.60	45.29	46.49	760,040
05 Jul 16	46.70500 +0.74	47.17	45.98	46.38	1,212,589
04 Jul 16	45.97000 -0.95	47.21	45.94	47.17	371,491
01 Jul 16	46.92000 +0.61	47.06	46.33	46.57	872,919
30 Jun 16	46.31000 +0.77	46.33	45.02	45.24	884,876
29 Jun 16	45.54000 +1.04	45.63	44.65	45.00	746,934
28 Jun 16	44.50000 +1.21	44.76	44.18	44.40	1,132,285
27 Jun 16	43.29500 -2.43	45.20	43.05	44.96	1,499,475
24 Jun 16	45.72500 -4.30	46.88	45.25	46.00	1,910,170
23 Jun 16	50.02000 +1.28	50.04	48.99	49.03	723,205
22 Jun 16	48.74500 +0.24	49.10	48.59	48.88	520,957
21 Jun 16	48.51000 +0.07	48.72	48.18	48.33	485,778
20 Jun 16	48.43500 +1.90	48.51	47.45	47.47	558,970
17 Jun 16	46.53500 +0.58	46.68	46.17	46.30	1,007,571
16 Jun 16	45.96000 -0.62	46.32	45.63	46.00	636,583
15 Jun 16	46.57500 +0.24	46.97	46.33	46.68	799,506
14 Jun 16	46.33500 -0.77	46.96	46.33	46.63	702,538
13 Jun 16	47.10500 -0.99	47.76	47.03	47.68	608,760
10 Jun 16	48.09500 -1.50	49.49	48.06	49.49	625,769
09 Jun 16	49.59500 -0.25	50.02	49.49	49.83	441,580
08 Jun 16	49.85000 -0.51	50.29	49.54	50.20	617,029
07 Jun 16	50.36000 +0.30	50.82	50.17	50.17	618,670
06 Jun 16	50.06000 +0.08	50.25	49.78	49.96	279,323
03 Jun 16	49.98500 -0.53	50.81	49.83	50.57	516,128
02 Jun 16	50.52000 +0.40	50.77	50.11	50.22	679,592
01 Jun 16	50.12000 +0.68	50.26	49.33	49.55	913,811
31 May 16	49.43500 -1.22	49.67	49.24	49.65	747,324
30 May 16	50.66000 +0.28	50.75	50.12	50.12	304,763
27 May 16	50.38000 +0.56	50.48	49.60	49.83	631,376
26 May 16	49.82000 +0.52	49.97	49.19	49.36	824,219
25 May 16	49.30000 -0.47	50.06	49.30	50.06	679,996
24 May 16	49.77000 +0.56	50.08	48.73	49.00	598,179
23 May 16	49.20500 -0.04	49.33	48.74	49.32	466,503
20 May 16	49.25000 +1.14	49.35	48.48	48.58	713,897
19 May 16	48.11000 -0.32	48.41	47.82	48.31	386,447
18 May 16	48.43000 +0.41	48.49	47.69	47.92	473,210
17 May 16	48.02000 -0.46	48.99	47.81	48.67	698,284
16 May 16	48.48000 -0.10	48.56	48.17	48.38	445,013
13 May 16	48.58000 -0.31	48.90	48.21	48.60	682,856
12 May 16	48.89500 +0.21	49.44	48.33	48.72	771,746
11 May 16	48.69000 -0.46	49.31	48.40	49.22	796,983
10 May 16	49.15000 +0.14	49.51	48.65	49.24	683,044
09 May 16	49.01000 +0.36	49.47	48.83	48.94	480,805
06 May 16	48.64500 -0.44	49.06	48.38	49.02	702,452
05 May 16	49.08500 -0.64	49.72	48.61	49.53	784,188
04 May 16	49.72000 +1.15	50.28	48.36	48.53	1,324,728
03 May 16	48.57000 -1.39	50.00	48.57	50.00	851,841
02 May 16	49.95500 +0.22	50.10	49.69	49.99	582,349
29 Apr 16	49.74000 -0.22	50.29	49.44	49.67	883,569
28 Apr 16	49.96500 -0.17	49.98	48.99	49.98	710,872
27 Apr 16	50.14000 +0.76	50.34	49.28	49.38	695,202
26 Apr 16	49.38500 +0.72	49.63	48.99	48.99	808,327
25 Apr 16	48.67000 -1.83	50.85	48.53	50.59	1,642,451
22 Apr 16	50.50000 +0.15	50.80	50.20	50.37	456,365
21 Apr 16	50.35000 +0.15	50.77	50.15	50.34	628,344
20 Apr 16	50.20000 +0.15	50.22	49.90	49.90	452,190
19 Apr 16	50.05000 +0.05	50.75	49.91	50.13	617,728
18 Apr 16	50.00000 +0.01	50.10	49.42	49.51	553,277
15 Apr 16	49.99500 -0.12	50.28	49.63	50.00	610,627
14 Apr 16	50.11000 -0.70	50.99	50.07	50.80	825,593
13 Apr 16	50.81000 +1.41	50.89	49.92	49.96	811,635
12 Apr 16	49.40500 +0.42	49.42	48.42	48.99	518,310
11 Apr 16	48.98500 +0.56	49.03	48.01	48.29	497,884
08 Apr 16	48.43000 +1.14	48.43	47.41	47.47	609,448
07 Apr 16	47.29500 -0.43	48.24	47.09	47.92	513,854
06 Apr 16	47.72000 -0.03	47.90	47.33	47.90	602,613
05 Apr 16	47.75000 -1.24	48.45	47.63	48.45	593,463
04 Apr 16	48.99500 +0.45	49.08	48.15	48.32	620,218
01 Apr 16	48.54500 -0.70	48.81	47.81	48.81	671,482
31 Mar 16	49.24500 -0.57	49.74	49.24	49.69	1,130,663
30 Mar 16	49.81500 +1.48	49.90	48.53	48.60	973,834
29 Mar 16	48.33000 +0.67	48.49	47.90	47.96	667,584
24 Mar 16	47.66500 -1.05	48.49	47.63	48.42	515,615
23 Mar 16	48.71500 -0.10	49.21	48.44	49.00	487,790
22 Mar 16	48.81500 +0.17	48.81	48.13	48.52	510,942
21 Mar 16	48.64000 -0.19	48.96	48.25	48.51	419,029
18 Mar 16	48.82500 +0.21	48.90	48.44	48.54	1,001,446
17 Mar 16	48.62000 +0.40	48.62	47.63	48.46	800,180
16 Mar 16	48.21500 +0.30	48.31	47.74	48.09	682,192
15 Mar 16	47.91500 -0.34	48.18	47.72	48.12	530,284
14 Mar 16	48.25500 +0.37	48.43	48.01	48.22	612,323
11 Mar 16	47.88500 +1.41	47.91	46.85	47.03	685,877
10 Mar 16	46.47500 -0.77	48.49	46.44	47.17	1,303,285
09 Mar 16	47.24000 +0.19	47.72	47.05	47.19	828,244
08 Mar 16	47.05000 +0.49	47.60	46.03	46.29	1,186,510
07 Mar 16	46.55500 +0.06	46.58	45.99	46.35	509,028
04 Mar 16	46.50000 +0.22	46.94	46.15	46.39	598,959
03 Mar 16	46.27500 +0.01	46.58	46.12	46.51	474,713
02 Mar 16	46.26500 -0.33	46.76	46.22	46.70	989,597
01 Mar 16	46.59500 +0.68	46.65	45.08	45.20	815,414
29 Feb 16	45.91500 +0.73	45.92	44.63	44.88	732,410
26 Feb 16	45.19000 +0.31	45.48	45.00	45.29	978,795
25 Feb 16	44.88500 +0.75	45.12	44.42	44.73	629,795
24 Feb 16	44.13000 -0.63	44.87	43.76	44.87	1,191,474
23 Feb 16	44.76000 -0.32	45.19	44.53	44.78	603,961
22 Feb 16	45.07500 +0.43	45.19	44.85	45.10	856,641
19 Feb 16	44.64500 +0.19	44.78	44.15	44.44	788,848
18 Feb 16	44.45500 -0.49	44.83	44.03	44.83	983,543
17 Feb 16	44.95000 +1.15	45.23	43.98	43.98	869,723
16 Feb 16	43.80000 -0.03	44.23	43.60	44.03	973,900
15 Feb 16	43.82500 +1.49	43.96	42.51	43.00	1,303,492
12 Feb 16	42.34000 -0.74	42.44	41.54	42.00	1,966,148
11 Feb 16	43.08500 -2.94	44.09	42.97	43.44	1,996,824
10 Feb 16	46.03000 -0.18	46.87	45.55	46.50	1,609,303
09 Feb 16	46.20500 -0.72	46.92	45.60	46.87	1,344,482
08 Feb 16	46.93000 -2.35	49.37	46.70	49.35	1,272,021
05 Feb 16	49.27500 -0.36	50.20	49.07	49.63	1,227,941
04 Feb 16	49.63500 -0.24	50.51	49.16	50.45	1,016,795
03 Feb 16	49.87500 +0.02	50.29	49.39	49.92	969,577
02 Feb 16	49.85500 -0.90	50.77	49.48	50.77	610,356
01 Feb 16	50.75000 +0.03	50.97	50.30	50.89	522,067
29 Jan 16	50.72000 +1.75	50.72	49.35	49.53	1,318,943
28 Jan 16	48.97500 -0.42	49.57	48.58	49.03	809,218
27 Jan 16	49.39500 +0.40	49.40	48.76	49.00	685,599
26 Jan 16	48.99500 +0.65	48.99	47.49	47.74	1,143,651
25 Jan 16	48.34500 -0.44	49.07	48.13	49.00	1,016,859
22 Jan 16	48.79000 +1.52	49.01	47.78	48.08	1,124,174
21 Jan 16	47.27000 -0.22	47.72	46.51	47.50	1,878,749
20 Jan 16	47.49000 -1.76	48.82	47.19	48.37	1,050,342
19 Jan 16	49.25500 +0.69	49.60	48.95	49.21	868,865
18 Jan 16	48.56500 +0.01	49.26	48.17	48.54	517,426
15 Jan 16	48.55000 -1.12	49.72	48.19	49.60	1,348,465
14 Jan 16	49.66500 -0.65	50.00	49.33	50.00	1,097,873
13 Jan 16	50.32000 +0.14	50.75	50.19	50.49	793,682
12 Jan 16	50.18000 +1.26	50.41	48.79	49.26	889,473
11 Jan 16	48.91500 -0.54	49.64	48.49	49.44	967,487
08 Jan 16	49.46000 -0.26	50.08	49.41	49.62	782,142
07 Jan 16	49.72000 -0.53	49.81	48.72	49.04	818,589
06 Jan 16	50.25000 -0.74	50.98	49.55	50.98	490,656
05 Jan 16	50.99000 -0.01	51.49	50.30	51.49	392,669
04 Jan 16	51.00000 -1.62	51.74	50.49	51.61	602,910
30 Dec 15	52.62000 -0.50	53.09	52.57	52.90	257,920
29 Dec 15	53.12000 +0.92	53.17	52.48	52.50	325,165
28 Dec 15	52.20000 +0.15	52.41	51.90	52.10	188,428
24 Dec 15	52.05000 -0.19	52.50	52.05	52.49	62,434
23 Dec 15	52.24000 +0.66	52.44	51.90	51.90	434,537
22 Dec 15	51.58000 +0.08	51.79	50.90	51.79	428,383
21 Dec 15	51.50000 -0.15	52.37	51.50	51.82	655,948
18 Dec 15	51.65000 -0.90	52.17	51.42	52.10	835,717
17 Dec 15	52.55000 +0.25	53.36	52.51	53.20	540,243
16 Dec 15	52.30000 +0.02	52.89	52.11	52.30	612,136
15 Dec 15	52.28000 +0.45	52.53	51.95	52.35	742,213
14 Dec 15	51.83000 -0.85	53.46	51.80	52.76	549,321
11 Dec 15	52.68000 -0.97	53.64	52.40	53.60	413,227
10 Dec 15	53.65000 +0.01	54.29	53.18	53.69	466,493
09 Dec 15	53.64000 -0.42	54.35	53.32	54.16	461,763
08 Dec 15	54.06000 -0.25	54.38	53.61	54.30	696,020
07 Dec 15	54.31000 +0.53	54.89	54.04	54.04	404,312
04 Dec 15	53.78000 +0.30	53.86	52.98	53.46	613,592
03 Dec 15	53.48000 -1.42	55.93	53.40	54.70	945,154
02 Dec 15	54.90000 -0.18	55.34	54.56	55.05	700,456
01 Dec 15	55.08000 -0.60	56.00	55.02	56.00	719,766
30 Nov 15	55.68000 +0.89	55.68	54.57	54.79	773,660
27 Nov 15	54.79000 +0.20	54.90	54.19	54.41	399,996
26 Nov 15	54.59000 +0.02	54.80	54.48	54.58	496,054
25 Nov 15	54.57000 +1.40	54.81	53.22	53.33	644,448
24 Nov 15	53.17000 -0.34	53.54	52.70	53.51	603,748
23 Nov 15	53.51000 -0.09	53.70	53.11	53.51	354,719
20 Nov 15	53.60000 +0.15	53.78	53.28	53.51	706,890
19 Nov 15	53.45000 +0.11	53.83	53.37	53.60	626,135
18 Nov 15	53.34000 -0.49	53.66	52.89	53.49	486,424
17 Nov 15	53.83000 +1.45	53.83	52.80	52.83	798,800
16 Nov 15	52.38000 +0.38	52.38	51.67	51.80	452,685
13 Nov 15	52.00000 -0.24	52.30	51.80	52.03	544,913
12 Nov 15	52.24000 -0.72	53.00	52.15	52.94	499,071
11 Nov 15	52.96000 +0.06	53.57	52.86	53.17	594,652
10 Nov 15	52.90000 -0.02	53.07	52.45	52.98	579,261
09 Nov 15	52.92000 -0.69	53.70	52.89	53.70	645,342
06 Nov 15	53.61000 +1.06	53.68	52.65	52.93	1,123,212
05 Nov 15	52.55000 +2.09	53.10	51.37	51.65	1,278,373
04 Nov 15	50.46000 +0.44	50.60	50.07	50.10	541,086
03 Nov 15	50.02000 -0.10	50.41	49.69	50.30	467,112
02 Nov 15	50.12000 +0.18	50.57	49.40	49.53	457,326
30 Oct 15	49.94000 -0.06	50.25	49.56	50.00	700,123
29 Oct 15	50.00000 -0.35	50.31	49.60	50.23	783,166
28 Oct 15	50.35000 +0.75	50.40	49.55	49.70	525,699
27 Oct 15	49.60000 -0.60	50.31	49.60	50.01	604,100
26 Oct 15	50.20000 -0.25	50.53	49.87	50.26	721,372
23 Oct 15	50.45000 +1.94	50.51	48.72	48.90	938,550
22 Oct 15	48.50500 +0.90	48.56	47.17	47.35	833,597
21 Oct 15	47.60500 +0.72	47.79	46.70	47.03	612,104
20 Oct 15	46.89000 -0.14	47.38	46.69	47.24	583,048
19 Oct 15	47.03000 +0.08	47.44	46.71	46.71	403,233
16 Oct 15	46.95000 -0.49	47.60	46.79	47.60	878,013
15 Oct 15	47.44500 +0.88	47.63	46.42	46.90	606,890
14 Oct 15	46.57000 -0.78	47.16	46.56	47.12	631,344
13 Oct 15	47.35500 +0.06	47.86	47.00	47.15	936,926
12 Oct 15	47.29000 -0.15	47.58	46.90	47.44	567,036
09 Oct 15	47.43500 -0.57	48.58	47.44	48.40	1,103,771
08 Oct 15	48.00500 +0.35	48.31	47.57	47.69	707,425
07 Oct 15	47.66000 -1.05	48.71	47.61	48.71	1,237,774
06 Oct 15	48.71000 +0.10	48.92	48.24	48.46	487,460
05 Oct 15	48.60500 +1.45	48.78	47.67	47.76	805,782
02 Oct 15	47.15000 +0.25	48.18	46.66	47.40	1,377,973
01 Oct 15	46.90000 -0.53	48.08	46.78	48.08	702,571
30 Sep 15	47.43500 +0.84	47.82	46.96	47.35	1,205,626
29 Sep 15	46.60000 -0.73	47.37	46.22	46.85	1,065,157
28 Sep 15	47.32500 -0.88	48.10	47.30	48.02	547,717
25 Sep 15	48.21000 +0.93	48.67	47.86	47.91	590,495
24 Sep 15	47.28000 -0.88	48.37	46.80	48.17	1,075,571
23 Sep 15	48.15500 -0.11	48.83	47.90	48.21	1,082,568
22 Sep 15	48.26500 -1.49	49.83	48.21	49.75	796,053
21 Sep 15	49.76000 +0.36	50.19	49.31	49.32	649,030
18 Sep 15	49.39500 -1.02	50.19	49.01	50.04	1,082,090
17 Sep 15	50.42000 -0.04	50.75	50.10	50.63	517,567
16 Sep 15	50.46000 +0.38	50.75	50.28	50.45	363,917
15 Sep 15	50.08000 +0.64	50.32	49.31	49.69	463,785
14 Sep 15	49.44000 -0.76	50.54	49.44	50.13	594,160
11 Sep 15	50.20000 -0.53	50.95	50.03	50.95	319,162
10 Sep 15	50.73000 -0.16	50.97	50.32	50.39	457,988
09 Sep 15	50.89000 +0.81	51.40	50.81	50.88	548,756
08 Sep 15	50.08000 +0.29	50.58	49.88	49.99	374,174
07 Sep 15	49.79000 -0.01	50.38	49.56	50.29	443,600
04 Sep 15	49.80000 -1.35	50.85	49.72	50.73	720,349
03 Sep 15	51.15000 +0.65	51.54	50.75	50.90	767,748
02 Sep 15	50.50000 -0.09	51.19	50.42	50.84	423,110
01 Sep 15	50.59000 -0.84	50.98	50.17	50.81	530,739
31 Aug 15	51.43000 +0.02	51.55	50.93	50.99	553,436
28 Aug 15	51.41000 +0.41	51.52	50.84	51.01	906,106
27 Aug 15	51.00000 +1.03	51.38	50.31	51.00	1,354,462
26 Aug 15	49.97500 -0.16	50.61	49.06	49.42	1,189,430
25 Aug 15	50.13000 +1.16	50.32	49.25	49.67	1,463,521
24 Aug 15	48.97500 -2.17	50.33	47.53	49.82	1,738,687
21 Aug 15	51.14000 -1.83	52.67	51.14	52.49	1,093,805
20 Aug 15	52.97000 -1.42	54.34	52.85	54.29	672,696
19 Aug 15	54.39000 -0.75	54.93	54.25	54.92	424,905
18 Aug 15	55.14000 -0.06	55.37	54.97	55.10	446,455
17 Aug 15	55.20000 -0.49	56.17	54.93	56.00	653,181
14 Aug 15	55.69000 -0.23	56.23	55.54	55.83	381,163
13 Aug 15	55.92000 +1.04	56.33	55.52	55.58	485,961
12 Aug 15	54.88000 -1.93	56.28	54.67	56.20	663,346
11 Aug 15	56.81000 -0.01	57.08	56.36	56.96	612,715
10 Aug 15	56.82000 +0.56	56.89	56.05	56.49	436,023
07 Aug 15	56.26000 -0.19	56.70	56.23	56.57	444,037
06 Aug 15	56.45000 -0.47	57.06	56.45	56.84	579,565
05 Aug 15	56.92000 -0.33	57.61	56.73	57.32	762,183
04 Aug 15	57.25000 +1.03	57.43	56.16	56.23	969,163
03 Aug 15	56.22000 +0.17	56.86	55.87	56.00	1,125,977
31 Jul 15	56.05000 +0.25	56.60	55.69	56.00	1,154,724
30 Jul 15	55.80000 +3.73	55.99	53.50	53.50	1,338,802
29 Jul 15	52.07000 +1.02	52.15	50.93	51.00	1,029,741
28 Jul 15	51.05000 +0.53	51.17	50.43	50.78	621,368
27 Jul 15	50.52000 -1.70	52.19	50.52	52.01	821,068
24 Jul 15	52.22000 +0.30	52.56	51.78	51.90	758,036
23 Jul 15	51.92000 -0.06	52.68	51.67	52.49	546,271
22 Jul 15	51.98000 -0.27	52.29	51.75	52.00	545,605
21 Jul 15	52.25000 -0.37	52.96	52.12	52.71	502,363
20 Jul 15	52.62000 +0.48	52.81	52.42	52.42	344,797
17 Jul 15	52.14000 -0.02	52.33	51.95	52.15	686,394
16 Jul 15	52.16000 +0.72	52.74	51.60	51.60	785,111
15 Jul 15	51.44000 -0.39	51.88	51.35	51.85	696,788
14 Jul 15	51.83000 +0.41	51.89	51.36	51.50	399,571
13 Jul 15	51.42000 +0.50	51.74	51.24	51.50	878,458
10 Jul 15	50.92000 +1.07	51.08	50.48	50.99	724,091
09 Jul 15	49.84500 +0.92	50.00	48.99	49.21	594,071
08 Jul 15	48.93000 +0.58	49.24	48.40	48.48	949,692
07 Jul 15	48.35500 -0.96	49.72	48.33	49.54	943,009
06 Jul 15	49.31000 -0.81	49.96	49.25	49.40	904,890
03 Jul 15	50.12000 -0.18	50.36	49.90	50.30	573,890
02 Jul 15	50.30000 -0.70	51.12	50.23	51.10	542,137
01 Jul 15	51.00000 +0.64	51.52	50.47	50.89	1,045,508
30 Jun 15	50.36000 -0.98	51.44	50.36	51.20	1,251,078
29 Jun 15	51.34000 -1.81	52.04	50.50	50.88	950,007
26 Jun 15	53.15000 +0.22	53.83	52.34	52.68	1,103,939
25 Jun 15	52.93000 +0.41	53.02	52.12	52.29	911,647
24 Jun 15	52.52000 -0.17	53.02	52.41	52.84	816,626
23 Jun 15	52.69000 +0.49	53.14	52.40	52.41	667,675
22 Jun 15	52.20000 +1.45	52.31	51.50	51.70	683,594
19 Jun 15	50.75000 +0.33	50.96	50.38	50.48	897,173
18 Jun 15	50.42000 +0.35	50.45	49.33	49.89	818,625
17 Jun 15	50.07000 -0.99	51.25	49.96	51.00	886,630
16 Jun 15	51.06000 +0.03	51.18	50.21	50.80	827,746
15 Jun 15	51.03000 -0.85	51.78	50.87	51.37	665,240
12 Jun 15	51.88000 -0.14	52.05	51.08	51.77	1,502,365
11 Jun 15	52.02000 +0.54	52.27	51.23	51.25	835,499
10 Jun 15	51.48000 +0.88	51.67	50.10	50.46	658,485
09 Jun 15	50.60000 -0.01	50.75	49.98	50.62	712,865
08 Jun 15	50.61000 -0.34	51.00	50.46	50.90	645,215
05 Jun 15	50.95000 -0.09	51.98	50.64	51.20	1,113,810
04 Jun 15	51.04000 -0.45	51.50	50.13	51.16	945,686
03 Jun 15	51.49000 +0.63	51.71	50.62	50.99	907,188
02 Jun 15	50.86000 -0.75	51.26	50.55	51.23	1,067,568
01 Jun 15	51.61000 +0.37	51.84	51.10	51.45	779,833
29 May 15	51.24000 -1.14	52.38	51.15	52.35	653,840
28 May 15	52.38000 -0.55	52.90	52.18	52.67	445,736
27 May 15	52.93000 +1.55	53.02	51.62	51.71	660,023
26 May 15	51.38000 -0.43	52.17	51.09	51.98	469,513
25 May 15	51.81000 +0.13	51.95	51.49	51.95	49,629
22 May 15	51.68000 -0.35	52.26	51.65	52.20	481,499
21 May 15	52.03000 +0.15	52.26	51.76	51.88	456,562
20 May 15	51.88000 -0.08	52.04	51.72	51.90	514,568
19 May 15	51.96000 +1.39	52.18	50.79	50.79	974,821
18 May 15	50.57000 +0.48	50.78	49.84	50.32	556,499
15 May 15	50.09000 -0.49	51.02	49.84	50.65	801,778
14 May 15	50.58000 +0.62	50.71	49.53	49.93	505,216
13 May 15	49.96500 -0.28	50.97	49.81	50.50	660,906
12 May 15	50.24000 -0.03	50.47	49.58	50.06	871,833
11 May 15	50.27000 -0.46	50.64	50.11	50.63	514,428
08 May 15	50.73000 +0.90	50.79	49.88	50.00	1,094,685
07 May 15	49.83500 -0.92	49.94	48.76	49.81	1,357,086
06 May 15	50.75000 -0.02	51.40	50.39	50.86	801,980
05 May 15	50.77000 -1.21	52.50	50.71	51.97	644,336
04 May 15	51.98000 +0.34	52.33	51.56	51.99	515,343
30 Apr 15	51.64000 +0.47	51.66	50.49	51.15	884,224
29 Apr 15	51.17000 -0.96	52.67	50.96	52.14	584,948
28 Apr 15	52.13000 -1.38	53.48	51.61	53.25	672,008
27 Apr 15	53.51000 +1.15	53.51	51.52	52.30	876,185
24 Apr 15	52.36000 +1.10	52.72	51.52	51.52	868,571
23 Apr 15	51.26000 -0.95	52.45	50.94	52.10	666,043
22 Apr 15	52.21000 -0.49	53.07	51.73	52.80	549,671
21 Apr 15	52.70000 +1.21	52.79	51.75	51.75	731,472
20 Apr 15	51.49000 +0.61	51.65	51.05	51.13	507,619
17 Apr 15	50.88000 -1.03	52.48	50.81	51.87	930,348
16 Apr 15	51.91000 -0.86	52.79	51.88	52.68	564,177
15 Apr 15	52.77000 +0.29	53.18	52.56	52.71	595,429
14 Apr 15	52.48000 -0.40	53.03	52.23	52.77	694,998
13 Apr 15	52.88000 +0.21	53.08	52.45	52.80	557,581
10 Apr 15	52.67000 -0.05	52.95	52.57	52.92	616,604
09 Apr 15	52.72000 +0.47	52.98	52.43	52.59	500,628
08 Apr 15	52.25000 -0.06	52.72	52.20	52.33	454,151
07 Apr 15	52.31000 +0.77	52.62	51.55	51.64	641,374
02 Apr 15	51.54000 +0.20	51.64	51.08	51.16	419,437
01 Apr 15	51.34000 +1.00	51.72	50.06	50.16	842,837
31 Mar 15	50.34000 -0.36	51.39	50.07	50.47	866,743
30 Mar 15	50.70000 +0.71	50.83	50.00	50.04	570,353
27 Mar 15	49.99500 +0.56	50.17	49.28	49.53	792,755
26 Mar 15	49.44000 +0.18	49.50	48.35	49.06	672,692
25 Mar 15	49.26000 -1.10	50.36	49.24	50.28	595,047
24 Mar 15	50.36000 +0.65	50.70	49.54	49.80	631,469
23 Mar 15	49.71000 -0.74	50.50	49.62	50.43	582,914
20 Mar 15	50.45000 +0.76	50.64	49.65	49.65	806,911
19 Mar 15	49.68500 +0.40	50.20	49.33	49.51	778,345
18 Mar 15	49.29000 -1.00	49.85	48.75	49.71	1,102,646
17 Mar 15	50.29000 -0.25	50.74	50.01	50.50	441,027
16 Mar 15	50.54000 +0.48	50.75	49.83	49.85	448,050
13 Mar 15	50.06000 +0.50	50.33	49.38	49.63	578,347
12 Mar 15	49.56000 -0.51	50.38	49.46	50.00	580,799
11 Mar 15	50.07000 +1.35	50.20	48.79	48.79	628,874
10 Mar 15	48.72500 -0.21	49.22	48.16	48.75	638,285
09 Mar 15	48.93000 -0.36	49.24	48.76	48.94	533,483
06 Mar 15	49.29000 -0.28	49.94	49.29	49.42	722,733
05 Mar 15	49.57000 +0.37	49.83	49.03	49.20	544,081
04 Mar 15	49.20000 +0.26	49.20	48.55	48.60	691,017
03 Mar 15	48.94000 +0.66	49.48	48.46	48.85	879,462
02 Mar 15	48.28000 -1.12	49.61	48.09	49.44	893,811
27 Feb 15	49.40000 +0.14	49.44	48.91	49.03	607,739
26 Feb 15	49.26500 +0.37	49.34	48.61	48.88	374,160
25 Feb 15	48.89500 -0.01	49.03	48.58	48.94	601,277
24 Feb 15	48.91000 -0.16	49.15	48.35	49.03	549,560
23 Feb 15	49.07000 +0.67	49.19	48.40	48.62	726,570
20 Feb 15	48.40000 +0.25	48.40	47.48	48.00	732,047
19 Feb 15	48.15500 +0.27	48.42	47.61	47.74	820,597
18 Feb 15	47.88500 +0.93	47.88	46.51	47.06	901,740
17 Feb 15	46.95000 +0.61	47.32	46.03	46.10	713,294
16 Feb 15	46.34000 -0.67	46.88	46.18	46.60	641,841
13 Feb 15	47.01000 +0.36	47.06	45.86	46.25	1,114,784
12 Feb 15	46.65000 -0.40	47.28	45.65	46.25	1,263,468
11 Feb 15	47.05000 -0.33	47.51	46.82	47.40	552,235
10 Feb 15	47.37500 +0.53	47.50	46.58	47.08	456,815
09 Feb 15	46.84000 -0.10	47.26	46.22	46.69	609,748
06 Feb 15	46.94000 -1.34	47.72	46.86	47.62	817,994
05 Feb 15	48.27500 -0.49	48.37	47.29	47.56	660,839
04 Feb 15	48.76500 +0.08	48.91	48.33	48.61	569,645
03 Feb 15	48.68500 +1.16	49.02	47.61	47.76	926,408
02 Feb 15	47.53000 -0.17	48.31	47.12	47.90	557,295
30 Jan 15	47.70000 +0.74	48.47	47.65	48.01	1,245,055
29 Jan 15	46.95500 +0.99	47.15	45.59	45.72	982,935
28 Jan 15	45.96500 +0.30	46.27	45.63	46.03	477,624
27 Jan 15	45.67000 -1.23	46.90	45.55	46.83	749,253
26 Jan 15	46.89500 +0.46	46.92	46.23	46.23	424,153
23 Jan 15	46.43500 +1.19	46.53	45.37	45.48	1,089,140
22 Jan 15	45.25000 +1.15	45.43	44.04	44.15	865,537
21 Jan 15	44.10000 +0.42	44.10	43.35	43.72	778,920
20 Jan 15	43.67500 +0.85	43.89	42.93	43.00	538,122
19 Jan 15	42.82500 +0.51	42.97	42.11	42.31	437,608
16 Jan 15	42.31000 -0.13	42.47	42.10	42.19	755,430
15 Jan 15	42.44500 +1.40	42.54	40.91	41.35	1,180,523
14 Jan 15	41.04000 -0.43	41.41	40.78	40.95	733,520
13 Jan 15	41.47500 -0.21	41.67	40.97	41.53	793,930
12 Jan 15	41.68000 -0.03	42.50	41.63	41.90	495,360
09 Jan 15	41.71000 -0.20	42.30	41.42	41.71	491,023
08 Jan 15	41.91000 +0.93	42.08	41.23	41.47	574,641
07 Jan 15	40.98000 -0.30	41.53	40.87	41.53	588,860
06 Jan 15	41.28000 -0.78	42.17	41.19	42.15	685,792
05 Jan 15	42.06000 -1.40	44.06	41.99	43.13	587,914
02 Jan 15	43.46000 -0.08	43.94	43.13	43.54	318,181
31 Dec 14	43.54500 +0.38	43.72	43.13	43.13	200,520
30 Dec 14	43.16000 -0.65	43.84	43.15	43.75	279,055
29 Dec 14	43.81000 +0.10	43.90	43.52	43.60	425,011
24 Dec 14	43.71000 +0.01	43.90	43.51	43.51	46,844
23 Dec 14	43.70000 +0.58	43.78	43.08	43.15	310,686
22 Dec 14	43.12500 +0.13	43.41	42.97	43.19	264,184
19 Dec 14	43.00000 +0.00	43.62	42.88	43.25	1,033,080
18 Dec 14	43.00000 +1.96	43.10	41.46	41.68	1,168,708
17 Dec 14	41.04500 +0.45	41.21	39.88	40.08	877,362
16 Dec 14	40.59500 +0.40	40.60	39.39	40.29	1,655,102
15 Dec 14	40.19500 -0.79	41.33	40.19	40.80	632,399
12 Dec 14	40.98500 -1.45	42.28	40.97	42.20	702,754
11 Dec 14	42.44000 -0.34	42.87	42.37	42.76	550,290
10 Dec 14	42.77500 -0.18	43.53	42.75	43.12	442,930
09 Dec 14	42.95500 -0.93	43.78	42.94	43.28	656,244
08 Dec 14	43.88500 -0.10	44.21	43.81	43.81	386,410
05 Dec 14	43.98000 +0.45	44.14	43.67	43.88	545,008
04 Dec 14	43.53000 -0.44	44.12	43.38	44.00	654,971
03 Dec 14	43.97500 +0.29	44.27	43.63	43.63	577,458
02 Dec 14	43.68500 +0.39	44.28	43.38	43.61	849,975
01 Dec 14	43.30000 +1.13	43.51	41.89	41.92	930,248
28 Nov 14	42.16500 +0.10	42.24	41.87	42.16	426,229
27 Nov 14	42.06500 +0.06	42.17	41.85	42.17	374,562
26 Nov 14	42.00000 -0.55	42.66	41.93	42.58	481,883
25 Nov 14	42.55000 +0.65	42.59	41.86	41.86	713,511
24 Nov 14	41.90000 +0.53	41.93	41.28	41.48	468,713
21 Nov 14	41.36500 +0.66	41.71	40.79	40.81	1,000,687
20 Nov 14	40.71000 -0.08	41.08	40.37	40.76	452,555
19 Nov 14	40.78500 +0.11	41.12	40.58	40.80	360,458
18 Nov 14	40.67500 +0.45	40.78	40.35	40.45	424,540
17 Nov 14	40.22500 -0.05	40.37	39.80	40.00	457,059
14 Nov 14	40.27000 -0.24	40.60	40.17	40.60	486,399
13 Nov 14	40.50500 +0.17	40.78	40.15	40.51	581,534
12 Nov 14	40.33000 -0.49	40.79	40.20	40.79	543,547
11 Nov 14	40.82500 +0.67	40.92	40.15	40.32	684,960
10 Nov 14	40.15500 -0.05	40.27	39.85	40.10	787,531
07 Nov 14	40.20000 -0.70	40.94	39.76	40.94	1,086,733
06 Nov 14	40.90000 -1.17	41.06	39.76	40.19	1,980,407
05 Nov 14	42.07500 +0.28	42.42	41.70	41.94	736,451
04 Nov 14	41.80000 -0.62	42.83	41.74	42.38	754,594
03 Nov 14	42.41500 -0.52	43.20	42.21	42.95	772,780
31 Oct 14	42.94000 +0.79	42.94	42.41	42.63	701,365
30 Oct 14	42.15000 +0.35	42.41	41.34	42.41	836,729
29 Oct 14	41.80500 +1.10	41.98	40.97	41.00	771,971
28 Oct 14	40.70000 +0.67	40.83	40.17	40.33	558,148
27 Oct 14	40.02500 -0.14	40.48	39.76	40.40	744,332
24 Oct 14	40.17000 -0.67	40.88	40.06	40.73	582,053
23 Oct 14	40.83500 +0.13	41.03	40.13	40.50	953,986
22 Oct 14	40.71000 +0.20	41.30	40.60	40.62	588,343
21 Oct 14	40.51000 +1.03	40.53	39.25	39.33	754,095
20 Oct 14	39.48000 -0.01	39.94	39.27	39.44	1,067,908
17 Oct 14	39.48500 +0.99	39.53	38.38	38.50	1,053,420
16 Oct 14	38.50000 +0.65	38.58	36.67	38.06	1,409,323
15 Oct 14	37.85000 -1.26	39.22	37.63	39.08	866,737
14 Oct 14	39.10500 +0.59	39.17	37.80	38.23	662,163
13 Oct 14	38.51500 +0.13	38.89	37.80	38.07	493,524
10 Oct 14	38.38500 -0.37	38.72	38.02	38.44	1,080,704
09 Oct 14	38.75500 -0.26	39.72	38.51	39.28	897,014
08 Oct 14	39.01500 -0.20	39.17	38.55	39.00	770,829
07 Oct 14	39.21500 -0.83	40.00	39.22	40.00	738,287
06 Oct 14	40.04000 -0.15	40.40	39.94	40.34	371,168
03 Oct 14	40.18500 +0.28	40.46	39.96	40.12	474,150
02 Oct 14	39.91000 -0.83	40.72	39.78	40.61	778,228
01 Oct 14	40.73500 -0.46	41.43	40.63	41.09	511,833
30 Sep 14	41.19500 +0.39	41.24	40.63	40.96	852,931
29 Sep 14	40.80500 -0.31	41.19	40.60	41.00	428,351
26 Sep 14	41.12000 +0.46	41.33	40.10	40.62	669,563
25 Sep 14	40.66000 -1.83	42.26	40.51	42.21	1,068,916
24 Sep 14	42.48500 +0.36	42.49	41.67	42.08	651,225
23 Sep 14	42.12500 -1.20	43.37	42.08	43.26	566,369
22 Sep 14	43.32500 -0.26	43.66	43.12	43.31	364,932
19 Sep 14	43.58000 -0.22	44.40	43.40	44.11	1,004,677
18 Sep 14	43.80500 +0.03	44.04	43.59	43.92	263,697
17 Sep 14	43.77500 +0.23	44.28	43.76	43.78	438,926
16 Sep 14	43.55000 -0.49	44.00	43.31	44.00	426,706
15 Sep 14	44.04000 -0.02	44.41	43.61	43.90	388,755
12 Sep 14	44.06500 +0.32	44.23	43.51	43.76	548,099
11 Sep 14	43.74000 +0.33	43.88	43.35	43.50	406,509
10 Sep 14	43.41500 -0.45	43.63	43.28	43.59	511,327
09 Sep 14	43.86500 -0.28	44.35	43.85	44.07	373,365
08 Sep 14	44.15000 -0.22	44.35	44.01	44.30	371,401
05 Sep 14	44.37000 -0.01	44.47	44.02	44.47	365,991
04 Sep 14	44.37500 +0.76	44.38	43.19	43.40	653,841
03 Sep 14	43.62000 -0.03	44.24	43.53	43.84	466,233
02 Sep 14	43.64500 +1.56	44.13	42.42	42.55	1,525,456
01 Sep 14	42.09000 +0.02	42.20	41.81	42.00	375,143
29 Aug 14	42.07000 +0.19	42.13	41.24	42.05	713,212
28 Aug 14	41.88500 -0.59	42.32	41.76	42.31	345,290
27 Aug 14	42.47000 +0.03	42.53	42.22	42.31	600,212
26 Aug 14	42.44500 -0.03	42.58	42.25	42.33	279,860
25 Aug 14	42.48000 +0.79	42.49	42.00	42.10	245,732
22 Aug 14	41.69000 -0.35	42.12	41.56	42.10	327,602
21 Aug 14	42.04500 +0.11	42.30	41.81	42.28	634,084
20 Aug 14	41.93000 -0.10	42.10	41.60	42.08	380,846
19 Aug 14	42.03500 +0.19	42.26	41.89	41.94	337,265
18 Aug 14	41.84500 +0.55	41.95	41.70	41.70	282,125
15 Aug 14	41.29500 -0.15	42.04	41.22	41.53	750,079
14 Aug 14	41.44500 -0.01	41.88	41.28	41.28	420,461
13 Aug 14	41.45000 -0.01	41.60	41.19	41.56	378,834
12 Aug 14	41.45500 +0.68	41.56	40.85	41.17	1,166,717
11 Aug 14	40.78000 +1.24	40.85	39.75	39.86	783,661
08 Aug 14	39.53500 -0.66	40.19	39.34	39.99	1,098,511
07 Aug 14	40.19500 -0.24	40.76	40.17	40.52	693,480
06 Aug 14	40.44000 -0.77	41.06	40.25	41.00	985,632
05 Aug 14	41.21000 +0.69	41.34	40.41	40.56	699,343
04 Aug 14	40.51500 -0.28	40.80	40.33	40.80	611,959
01 Aug 14	40.79500 -0.61	41.52	40.51	41.47	872,586
31 Jul 14	41.40500 -2.02	43.28	41.12	43.25	1,200,838
30 Jul 14	43.42500 -0.74	44.02	43.06	44.00	706,699
29 Jul 14	44.16000 +0.16	44.54	43.90	44.03	338,281
28 Jul 14	44.00000 +0.29	44.03	43.69	43.76	337,939
25 Jul 14	43.71000 -0.87	44.53	43.55	44.42	491,399
24 Jul 14	44.58000 +0.76	44.63	43.56	43.88	584,078
23 Jul 14	43.82000 +0.03	44.04	43.54	43.69	449,882
22 Jul 14	43.78500 +0.81	43.79	43.08	43.22	504,661
21 Jul 14	42.97000 -0.65	43.70	42.85	43.59	628,102
18 Jul 14	43.62500 +0.12	43.68	43.10	43.31	391,811
17 Jul 14	43.50500 -0.30	43.84	43.16	43.56	441,257
16 Jul 14	43.80500 +0.71	43.87	43.26	43.28	421,205
15 Jul 14	43.10000 -0.06	43.39	42.95	43.06	457,775
14 Jul 14	43.16000 -0.08	43.50	43.08	43.35	334,252
11 Jul 14	43.24500 +0.08	43.52	42.88	43.20	455,005
10 Jul 14	43.17000 -0.76	43.94	42.84	43.85	574,920
09 Jul 14	43.93000 -0.04	44.04	43.54	44.00	375,127
08 Jul 14	43.97000 -0.98	45.08	43.91	45.01	510,118
07 Jul 14	44.95000 -0.76	45.76	44.90	45.53	509,335
04 Jul 14	45.71000 +0.29	45.97	45.26	45.31	370,490
03 Jul 14	45.41500 +0.66	45.42	44.74	44.79	529,471
02 Jul 14	44.76000 -0.13	44.99	44.60	44.84	428,502
01 Jul 14	44.89000 +0.20	44.91	44.41	44.74	446,164
30 Jun 14	44.68500 -0.27	45.20	44.63	45.00	622,061
27 Jun 14	44.95500 +0.89	45.01	44.08	44.08	1,112,483
26 Jun 14	44.06500 +0.22	44.06	43.79	43.92	606,907
25 Jun 14	43.85000 -0.75	44.49	43.70	44.49	700,854
24 Jun 14	44.59500 -0.26	45.10	44.60	45.00	539,830
23 Jun 14	44.86000 -0.94	45.87	44.82	45.87	696,002
20 Jun 14	45.80500 -0.17	46.18	45.81	45.88	703,790
19 Jun 14	45.97500 +0.35	46.15	45.79	45.80	340,019
18 Jun 14	45.62500 +0.01	45.72	45.42	45.59	390,764
17 Jun 14	45.61500 +0.42	45.78	45.12	45.20	450,349
16 Jun 14	45.19500 +0.04	45.44	45.00	45.01	577,588
13 Jun 14	45.15000 -0.26	45.30	44.85	45.18	691,472
12 Jun 14	45.41500 -0.25	45.60	45.15	45.50	806,246
11 Jun 14	45.66500 -0.49	46.19	45.44	46.13	875,350
10 Jun 14	46.15500 -0.88	46.69	45.97	46.49	851,343
09 Jun 14	47.03500 +0.04	47.17	46.88	46.94	241,756
06 Jun 14	46.99500 -0.10	47.17	46.77	47.15	515,998
05 Jun 14	47.09500 +0.42	47.22	46.47	46.60	531,618
04 Jun 14	46.67500 +0.05	46.89	46.38	46.65	447,349
03 Jun 14	46.62500 +0.03	46.88	46.50	46.63	433,887
02 Jun 14	46.59500 +0.16	46.79	46.33	46.67	311,601
30 May 14	46.43500 +0.16	46.63	46.04	46.28	570,355
29 May 14	46.28000 -0.93	46.51	46.00	46.37	357,195
28 May 14	47.20500 +0.09	47.71	46.90	47.00	530,994
27 May 14	47.12000 +0.37	47.35	46.65	46.81	505,514
26 May 14	46.75000 +0.46	46.99	46.28	46.35	398,444
23 May 14	46.29500 -1.07	47.14	45.94	47.05	1,011,563
22 May 14	47.36500 +0.41	47.39	46.89	47.08	371,938
21 May 14	46.96000 +0.00	47.23	46.60	46.88	473,970
20 May 14	46.95500 -0.01	47.25	46.67	47.00	479,493
19 May 14	46.96500 +0.56	47.06	46.00	46.17	527,459
16 May 14	46.40500 -0.30	46.76	46.17	46.71	662,126
15 May 14	46.70000 -0.94	47.70	46.70	47.56	667,340
14 May 14	47.64500 +0.67	47.75	46.76	47.00	689,054
13 May 14	46.97500 +0.20	47.03	46.60	46.83	530,964
12 May 14	46.77500 +0.16	46.99	46.58	46.83	479,556
09 May 14	46.62000 +0.08	46.96	46.30	46.38	478,370
08 May 14	46.54000 +0.49	46.69	46.01	46.30	570,601
07 May 14	46.05000 +0.15	46.41	45.33	45.80	581,946
06 May 14	45.89500 -0.52	46.71	45.83	46.70	429,815
05 May 14	46.42000 +0.06	46.48	45.83	46.30	372,309
02 May 14	46.36000 -0.14	46.66	46.16	46.54	460,468
01 May 14	46.50000 +0.00	46.50	46.50	46.50	0
30 Apr 14	46.50000 -0.24	47.00	46.31	46.73	545,701
29 Apr 14	46.74500 +0.16	46.85	46.51	46.57	429,621
28 Apr 14	46.58500 -0.22	47.06	46.38	46.88	376,424
25 Apr 14	46.80000 -0.03	46.94	46.50	46.82	492,397
24 Apr 14	46.82500 +0.84	46.97	46.16	46.25	634,926
23 Apr 14	45.98500 -0.24	46.28	45.85	46.28	279,973
22 Apr 14	46.22500 +0.73	46.26	45.35	45.47	428,588
17 Apr 14	45.49000 +0.45	45.65	45.01	45.11	426,521
16 Apr 14	45.04500 +0.34	45.26	44.79	44.95	511,157
15 Apr 14	44.70500 +0.12	45.01	44.35	44.50	462,429
14 Apr 14	44.58500 -0.23	44.97	44.20	44.60	525,460
11 Apr 14	44.81000 -0.72	45.15	44.43	45.08	576,537
10 Apr 14	45.53000 +0.31	45.76	45.28	45.28	615,526
09 Apr 14	45.22000 +0.41	45.40	44.79	44.79	677,576
08 Apr 14	44.81000 -0.71	45.67	44.54	45.50	875,950
07 Apr 14	45.52000 -0.56	46.14	45.49	45.72	482,780
04 Apr 14	46.08000 +0.43	46.08	45.54	45.54	558,372
03 Apr 14	45.65500 +0.07	45.83	45.39	45.39	410,037
02 Apr 14	45.58000 +0.42	45.60	45.15	45.26	330,553
01 Apr 14	45.16000 +0.06	45.45	44.96	45.26	439,834
31 Mar 14	45.09500 +0.07	45.39	44.96	45.10	570,243
28 Mar 14	45.03000 -0.35	45.80	44.92	45.57	845,747
27 Mar 14	45.38000 -0.12	45.65	45.01	45.25	575,261
26 Mar 14	45.50000 +0.81	45.50	44.73	44.73	672,638
25 Mar 14	44.69000 +0.69	44.76	44.00	44.00	439,917
24 Mar 14	44.00000 -0.38	44.35	43.80	44.30	635,273
21 Mar 14	44.38500 -0.02	44.49	44.21	44.42	1,223,362
20 Mar 14	44.40500 +0.08	44.42	43.83	43.99	898,753
19 Mar 14	44.32500 +0.33	44.40	43.63	43.94	778,995
18 Mar 14	43.99000 +0.13	44.26	43.54	43.64	992,284
17 Mar 14	43.86000 +0.53	43.95	43.17	43.19	927,353
14 Mar 14	43.33500 -0.25	43.52	43.04	43.31	1,254,892
13 Mar 14	43.58500 +0.11	43.90	43.25	43.42	1,124,104
12 Mar 14	43.47500 -0.16	43.55	43.03	43.40	741,599
11 Mar 14	43.63000 -0.12	43.88	43.44	43.51	587,243
10 Mar 14	43.75000 -0.24	43.85	43.15	43.53	767,628
07 Mar 14	43.99000 -0.11	44.19	43.55	44.01	708,589
06 Mar 14	44.10000 -0.14	44.42	43.66	43.77	815,274
05 Mar 14	44.23500 -0.31	44.56	44.03	44.49	1,016,757
04 Mar 14	44.54000 +0.55	44.87	44.18	44.30	777,338
03 Mar 14	43.99500 -0.94	44.55	43.94	44.35	794,948
28 Feb 14	44.93000 +0.08	45.17	44.38	44.74	784,819
27 Feb 14	44.85500 +0.40	45.13	44.34	44.38	1,207,509
26 Feb 14	44.46000 -0.01	44.65	44.26	44.45	742,100
25 Feb 14	44.46500 -0.01	44.74	44.26	44.30	619,951
24 Feb 14	44.47000 +0.61	44.47	43.74	43.74	594,502
21 Feb 14	43.86000 +0.62	43.99	43.17	43.30	859,444
20 Feb 14	43.24500 -0.17	43.69	43.11	43.29	797,888
19 Feb 14	43.41000 +0.06	43.63	43.00	43.02	779,598
18 Feb 14	43.35500 +0.23	43.53	42.88	43.08	720,959
17 Feb 14	43.12500 +0.79	43.19	42.28	42.32	565,416
14 Feb 14	42.33000 -0.19	43.44	42.24	42.53	909,053
13 Feb 14	42.52500 +1.84	43.31	41.05	41.10	1,776,115
12 Feb 14	40.69000 +0.01	41.03	40.54	40.69	626,397
11 Feb 14	40.67500 +0.68	40.67	39.99	40.03	609,158
10 Feb 14	39.99000 +0.27	40.28	39.43	39.96	586,618
07 Feb 14	39.72000 +0.71	39.85	38.88	39.00	746,593
06 Feb 14	39.01000 +0.43	39.21	38.66	38.83	802,059
05 Feb 14	38.57500 -0.28	38.92	38.41	38.74	958,590
04 Feb 14	38.85500 -0.31	39.42	38.76	39.40	521,860
03 Feb 14	39.16000 -0.22	39.86	39.03	39.41	720,501
31 Jan 14	39.38500 +0.01	39.44	38.69	39.26	826,581
30 Jan 14	39.37500 +0.03	39.46	38.84	39.38	524,262
29 Jan 14	39.34000 -0.24	40.15	38.71	39.81	901,797
28 Jan 14	39.58500 +0.12	39.85	39.40	39.53	425,062
27 Jan 14	39.46500 -0.14	39.77	38.97	39.60	543,411
24 Jan 14	39.60500 +0.14	40.51	39.60	40.15	1,350,756
23 Jan 14	39.46500 -0.53	40.09	39.33	39.98	743,061
22 Jan 14	39.99000 -0.61	40.60	39.99	40.52	585,980
21 Jan 14	40.60000 -0.55	41.19	40.60	41.00	459,394
20 Jan 14	41.15000 +0.00	41.47	41.02	41.13	478,934
17 Jan 14	41.15000 +0.24	41.45	40.74	40.95	621,581
16 Jan 14	40.91000 +1.88	41.32	39.43	40.00	1,402,935
15 Jan 14	39.02500 +0.71	39.05	38.38	38.52	963,295
14 Jan 14	38.32000 -0.23	38.45	38.17	38.31	540,482
13 Jan 14	38.55000 +0.10	38.64	38.35	38.64	333,815
10 Jan 14	38.44500 -0.46	38.74	38.14	38.40	776,988
09 Jan 14	38.90000 -0.03	39.04	38.79	38.99	723,023
08 Jan 14	38.93500 +0.03	38.94	38.53	38.90	641,610
07 Jan 14	38.91000 -0.56	39.49	38.72	39.47	753,489
06 Jan 14	39.47500 -0.17	39.78	39.40	39.68	514,553
03 Jan 14	39.64000 -0.12	39.96	39.49	39.84	502,950
02 Jan 14	39.76000 -0.30	40.38	39.76	40.38	484,151
31 Dec 13	40.06000 +0.07	40.15	39.94	40.12	137,955
30 Dec 13	39.99000 -0.16	40.42	39.83	40.38	552,631
27 Dec 13	40.15500 +0.36	40.28	39.98	40.01	345,279
24 Dec 13	39.79500 +0.33	40.00	39.31	39.45	145,374
23 Dec 13	39.46000 +0.21	39.51	39.07	39.42	397,728
20 Dec 13	39.25000 +0.02	39.45	39.13	39.30	648,494
19 Dec 13	39.23000 +0.21	39.38	39.03	39.19	907,303
18 Dec 13	39.02000 +0.42	39.10	38.69	38.71	707,323
17 Dec 13	38.60000 -0.47	39.08	38.56	39.08	621,798
16 Dec 13	39.06500 +0.12	39.19	38.74	38.88	756,598
13 Dec 13	38.94500 -0.01	39.24	38.75	38.96	469,807
12 Dec 13	38.96000 -0.30	39.26	38.81	39.26	449,068
11 Dec 13	39.25500 -0.03	39.57	39.19	39.26	358,512
10 Dec 13	39.28500 -0.56	39.80	39.28	39.71	310,101
09 Dec 13	39.84000 +0.12	39.97	39.49	39.76	328,348
06 Dec 13	39.72000 +0.63	39.83	39.07	39.29	457,788
05 Dec 13	39.09500 -0.46	39.49	39.03	39.42	512,222
04 Dec 13	39.55500 +0.15	39.90	38.92	39.44	732,702
03 Dec 13	39.40500 -1.34	40.68	39.40	40.60	716,535
02 Dec 13	40.74000 +0.12	41.06	40.62	40.65	414,710
29 Nov 13	40.62500 -0.03	40.83	40.60	40.70	325,192
28 Nov 13	40.65500 +0.06	40.78	40.50	40.53	232,436
27 Nov 13	40.59500 +0.59	40.74	40.07	40.15	682,797
26 Nov 13	40.00500 +0.10	40.13	39.67	39.87	780,590
25 Nov 13	39.91000 +0.05	40.12	39.77	40.12	503,721
22 Nov 13	39.86000 -0.04	40.29	39.76	39.90	546,071
21 Nov 13	39.90000 -0.15	40.08	39.50	39.97	734,836
20 Nov 13	40.05000 -0.74	40.73	39.99	40.73	708,732
19 Nov 13	40.78500 -0.17	41.03	40.74	40.82	427,236
18 Nov 13	40.95500 -0.09	41.10	40.81	40.85	642,407
15 Nov 13	41.04500 -0.04	41.17	40.90	41.03	568,737
14 Nov 13	41.08500 +0.67	41.16	40.63	40.69	514,646
13 Nov 13	40.42000 -0.08	40.55	40.18	40.40	466,346
12 Nov 13	40.50000 +0.40	40.81	40.09	40.19	494,360
11 Nov 13	40.10500 +0.08	40.26	39.78	39.99	805,041
08 Nov 13	40.02000 -0.51	40.28	39.65	40.25	930,365
07 Nov 13	40.52500 -1.60	41.50	40.44	41.50	1,432,098
06 Nov 13	42.12500 +0.31	42.20	41.92	42.14	536,659
05 Nov 13	41.81000 -0.09	42.22	41.78	41.90	434,412
04 Nov 13	41.90500 +0.10	42.06	41.71	41.75	285,088
01 Nov 13	41.80000 -0.03	42.01	41.40	41.97	322,159
31 Oct 13	41.83000 +0.29	42.42	41.40	41.40	648,818
30 Oct 13	41.54500 +0.17	41.63	41.16	41.35	298,703
29 Oct 13	41.37500 +0.26	41.63	41.00	41.02	451,105
28 Oct 13	41.11000 -0.18	41.47	41.01	41.29	350,509
25 Oct 13	41.29500 -0.11	41.35	40.76	40.90	461,199
24 Oct 13	41.40000 +0.16	41.72	41.28	41.44	429,296
23 Oct 13	41.24000 -0.17	41.62	41.18	41.24	414,104
22 Oct 13	41.41000 +0.44	41.50	40.94	41.15	483,329
21 Oct 13	40.97500 +0.18	41.21	40.73	40.95	423,889
18 Oct 13	40.79000 +0.65	40.79	39.97	40.28	715,886
17 Oct 13	40.14000 -0.72	40.87	39.90	40.76	711,833
16 Oct 13	40.86000 -0.29	41.29	40.67	41.14	429,179
15 Oct 13	41.15000 -0.29	41.68	40.57	41.67	583,523
14 Oct 13	41.44500 +0.25	41.44	40.78	41.00	434,284
11 Oct 13	41.19500 +0.07	41.35	40.96	41.33	589,710
10 Oct 13	41.12500 +1.11	41.22	40.19	40.21	665,480
09 Oct 13	40.01500 -0.26	40.27	39.54	40.10	583,415
08 Oct 13	40.27000 +0.02	40.66	40.12	40.31	475,893
07 Oct 13	40.25000 -0.49	40.67	39.72	40.67	493,160
04 Oct 13	40.74000 +0.71	40.95	40.12	40.13	573,229
03 Oct 13	40.03000 -0.57	40.83	39.95	40.69	616,841
02 Oct 13	40.60000 -0.49	41.56	40.47	41.47	520,632
01 Oct 13	41.09000 +0.08	41.19	40.71	41.13	764,607
30 Sep 13	41.01500 -0.69	41.41	40.85	41.30	945,960
27 Sep 13	41.70000 -0.10	42.08	41.60	41.97	493,878
26 Sep 13	41.80000 -0.01	42.02	41.51	41.92	399,554
25 Sep 13	41.81000 -0.17	42.00	41.63	41.85	475,028
24 Sep 13	41.98000 +0.22	42.21	41.40	41.76	507,737
23 Sep 13	41.75500 -0.34	42.30	41.58	42.10	516,267
20 Sep 13	42.10000 +0.40	42.19	41.58	41.58	1,539,595
19 Sep 13	41.70000 -0.45	42.40	41.53	42.33	516,829
18 Sep 13	42.15000 +0.49	42.15	41.42	41.60	481,209
17 Sep 13	41.66000 -0.06	41.91	41.49	41.78	402,748
16 Sep 13	41.72500 -0.01	42.17	41.58	41.94	507,257
13 Sep 13	41.73000 +0.69	42.00	40.97	40.99	485,565
12 Sep 13	41.04000 -0.18	41.44	40.96	41.13	452,678
11 Sep 13	41.22500 -0.09	41.46	41.03	41.11	395,775
10 Sep 13	41.31500 +1.26	41.35	40.13	40.23	598,120
09 Sep 13	40.05500 +0.24	40.06	39.40	39.70	370,113
06 Sep 13	39.81500 +0.16	39.98	39.29	39.67	805,421
05 Sep 13	39.65000 +0.68	39.65	38.70	38.83	868,899
04 Sep 13	38.97500 +0.43	38.97	38.10	38.56	520,302
03 Sep 13	38.54500 -0.30	39.01	38.54	38.86	565,281
02 Sep 13	38.84500 +0.47	39.01	38.42	38.78	383,792
30 Aug 13	38.37500 -0.51	39.00	38.38	38.90	1,260,105
29 Aug 13	38.89000 +0.57	38.89	38.06	38.28	517,576
28 Aug 13	38.32000 -0.53	38.72	38.01	38.60	536,597
27 Aug 13	38.85000 -0.38	39.30	38.53	39.01	451,274
26 Aug 13	39.23000 -0.24	39.67	38.95	39.67	166,885
23 Aug 13	39.47000 -0.09	39.71	39.33	39.69	260,127
22 Aug 13	39.56000 +0.56	39.67	38.92	39.01	501,544
21 Aug 13	39.00000 +0.16	39.20	38.88	39.00	379,763
20 Aug 13	38.84000 -0.47	39.23	38.54	39.23	475,222
19 Aug 13	39.31500 -0.14	39.54	39.16	39.46	390,223
16 Aug 13	39.45000 -0.52	40.10	39.13	39.90	551,937
15 Aug 13	39.97000 -0.14	40.15	39.67	40.10	344,470
14 Aug 13	40.11000 +0.46	40.19	39.67	39.67	355,084
13 Aug 13	39.65500 +0.25	39.77	39.43	39.49	409,928
12 Aug 13	39.40000 -0.03	39.59	39.08	39.53	359,622
09 Aug 13	39.43500 +0.01	39.63	39.20	39.53	304,205
08 Aug 13	39.42500 +0.36	39.56	38.98	39.15	438,796
07 Aug 13	39.06500 -0.41	39.40	38.78	39.35	685,367
06 Aug 13	39.47500 +0.19	39.65	39.26	39.30	819,282
05 Aug 13	39.28000 -0.14	39.54	39.15	39.54	344,656
02 Aug 13	39.42000 -0.16	39.65	39.34	39.49	499,213
01 Aug 13	39.57500 +0.63	39.88	39.13	39.80	900,337
31 Jul 13	38.95000 -0.29	39.52	38.89	39.03	655,670
30 Jul 13	39.24000 -0.10	39.70	39.09	39.38	419,058
29 Jul 13	39.34000 -0.06	39.83	39.15	39.47	600,498
26 Jul 13	39.40000 -1.00	40.26	38.92	40.26	1,148,749
25 Jul 13	40.40000 +0.00	40.64	40.06	40.46	670,228
24 Jul 13	40.40500 +0.16	40.47	40.13	40.38	513,947
23 Jul 13	40.24500 +0.22	40.30	39.92	40.06	418,229
22 Jul 13	40.03000 -0.37	40.35	39.95	40.33	412,509
19 Jul 13	40.40000 +0.86	40.47	39.37	39.44	929,412
18 Jul 13	39.54500 +0.29	39.56	39.04	39.18	352,279
17 Jul 13	39.25500 +0.44	39.26	38.48	38.88	449,406
16 Jul 13	38.82000 -0.17	39.12	38.65	38.97	437,899
15 Jul 13	38.99500 +0.60	39.11	38.50	38.56	528,806
12 Jul 13	38.39000 +0.06	38.65	38.26	38.31	474,194
11 Jul 13	38.33000 +0.09	38.50	38.09	38.50	402,689
10 Jul 13	38.24000 +0.20	38.50	37.65	38.10	736,499
09 Jul 13	38.04000 -0.15	38.57	37.90	38.21	564,442
08 Jul 13	38.19000 +0.40	38.32	37.97	38.05	566,634
05 Jul 13	37.78500 +0.55	38.09	36.90	37.19	1,337,201
04 Jul 13	37.23500 +1.07	37.25	36.19	36.28	578,456
03 Jul 13	36.16500 -0.18	36.22	35.78	36.05	540,225
02 Jul 13	36.35000 -0.07	36.43	36.00	36.40	535,312
01 Jul 13	36.42000 +0.78	36.51	35.79	35.80	782,422
28 Jun 13	35.64000 +0.12	35.87	35.38	35.60	746,168
27 Jun 13	35.52000 +0.07	35.58	35.11	35.44	942,451
26 Jun 13	35.45000 +0.06	35.74	35.14	35.39	1,037,129
25 Jun 13	35.39500 +0.31	35.62	34.94	35.31	852,407
24 Jun 13	35.08000 -0.86	36.19	35.08	35.94	924,143
21 Jun 13	35.94500 -0.30	36.56	35.94	36.21	997,268
20 Jun 13	36.24500 -0.01	36.90	35.92	36.10	1,520,896
19 Jun 13	36.25000 +0.70	36.26	35.45	35.69	1,284,066
18 Jun 13	35.55000 +0.10	35.71	35.40	35.55	728,634
17 Jun 13	35.45000 +0.40	35.61	35.17	35.18	1,100,275
14 Jun 13	35.05500 -0.46	35.53	35.03	35.53	825,749
13 Jun 13	35.51500 -0.19	35.60	35.24	35.26	957,413
12 Jun 13	35.70000 +0.12	35.87	35.58	35.68	962,763
11 Jun 13	35.58500 -1.53	35.99	35.17	35.69	3,429,109
10 Jun 13	37.12000 -0.13	37.30	36.85	37.22	313,084
07 Jun 13	37.25000 +0.51	37.41	36.49	36.85	529,967
06 Jun 13	36.74000 +0.15	37.34	36.70	37.20	486,839
05 Jun 13	36.59500 -0.65	37.19	36.55	37.03	379,635
04 Jun 13	37.24000 -0.57	38.34	37.12	38.19	651,781
03 Jun 13	37.81000 -0.23	38.20	37.50	38.03	531,685
31 May 13	38.04500 -0.29	38.35	37.67	38.22	1,240,252
30 May 13	38.33000 +0.71	38.40	37.53	37.53	372,191
29 May 13	37.62000 -1.32	37.85	37.40	37.40	678,298
28 May 13	38.93500 +0.48	39.15	38.08	38.49	498,407
27 May 13	38.46000 +0.43	38.46	38.15	38.38	228,878
24 May 13	38.02500 +0.03	38.37	37.85	37.93	461,704
23 May 13	37.99500 -0.91	38.73	37.72	38.40	848,813
22 May 13	38.90000 +0.00	39.04	38.71	38.71	550,868
21 May 13	38.90000 -0.09	39.29	38.63	38.93	694,643
20 May 13	38.99000 +0.30	39.00	38.47	38.78	333,126
17 May 13	38.69000 +0.28	38.83	38.04	38.17	596,440
16 May 13	38.40500 +0.40	38.49	37.83	37.99	467,177
15 May 13	38.00000 +0.32	38.17	37.49	37.65	318,780
14 May 13	37.68000 +0.17	37.90	37.31	37.75	534,533
13 May 13	37.51500 +0.15	37.65	37.33	37.48	356,600
10 May 13	37.36500 -0.03	38.19	37.22	37.40	577,414
09 May 13	37.40000 -0.14	37.82	37.37	37.48	404,767
08 May 13	37.54500 +0.80	37.66	36.53	36.60	589,804
07 May 13	36.74500 +1.30	37.08	35.64	35.85	930,057
06 May 13	35.44500 -0.11	35.64	34.97	35.29	577,343
03 May 13	35.55500 -0.13	35.67	35.20	35.63	734,300
02 May 13	35.69000 +0.31	35.74	34.43	34.60	1,100,708
30 Apr 13	35.38500 -0.14	35.71	35.13	35.60	729,990
29 Apr 13	35.52000 +0.48	35.60	35.06	35.06	516,831
26 Apr 13	35.04500 -0.02	35.24	34.85	35.08	469,121
25 Apr 13	35.06500 +0.56	35.11	34.49	34.49	488,999
24 Apr 13	34.50000 +0.37	34.65	33.91	34.13	738,702
23 Apr 13	34.13000 +1.06	34.15	32.94	33.15	894,250
22 Apr 13	33.07500 -0.13	33.53	32.97	33.21	335,987
19 Apr 13	33.20000 +0.19	33.48	32.87	33.11	559,467
18 Apr 13	33.01000 +0.04	33.58	32.79	32.92	700,479
17 Apr 13	32.97000 -0.67	33.83	32.81	33.72	874,005
16 Apr 13	33.64000 -0.24	34.05	33.42	33.67	570,601
15 Apr 13	33.88000 -0.12	34.06	33.60	33.91	527,477
12 Apr 13	34.00000 -0.50	34.44	33.81	34.33	639,539
11 Apr 13	34.50000 +0.45	34.53	33.85	33.85	499,908
10 Apr 13	34.05000 +0.70	34.06	33.24	33.42	674,216
09 Apr 13	33.34500 +0.19	33.46	33.12	33.21	542,332
08 Apr 13	33.16000 +0.12	33.40	33.07	33.12	393,888
05 Apr 13	33.04500 -0.93	34.15	32.88	33.99	789,464
04 Apr 13	33.97000 -0.44	34.56	33.83	34.39	582,572
03 Apr 13	34.41500 -0.26	34.95	34.27	34.53	652,699
02 Apr 13	34.68000 +0.66	34.72	33.78	33.78	856,548
28 Mar 13	34.02000 +0.12	34.02	33.53	33.69	568,763
27 Mar 13	33.90500 -0.37	34.24	33.21	34.22	736,859
26 Mar 13	34.27500 -0.22	34.49	34.19	34.42	469,521
25 Mar 13	34.49500 +0.09	35.26	34.38	34.76	590,697
22 Mar 13	34.40500 -0.28	34.63	34.28	34.58	408,220
21 Mar 13	34.69000 -0.69	35.31	34.56	35.30	506,701
20 Mar 13	35.37500 +0.13	35.70	35.11	35.44	703,925
19 Mar 13	35.24500 -0.59	35.76	35.20	35.59	641,339
18 Mar 13	35.83000 +0.42	35.97	34.89	35.03	582,869
15 Mar 13	35.41500 +0.33	35.54	35.08	35.26	912,193
14 Mar 13	35.08500 +0.40	35.08	34.69	34.73	745,592
13 Mar 13	34.68500 -1.17	35.76	34.61	35.75	899,506
12 Mar 13	35.85500 +0.22	35.88	35.42	35.42	345,406
11 Mar 13	35.64000 -0.03	35.67	35.40	35.59	258,853
08 Mar 13	35.66500 +0.22	35.73	35.42	35.42	438,043
07 Mar 13	35.45000 +0.05	35.62	35.23	35.40	304,731
06 Mar 13	35.40500 -0.33	35.88	35.38	35.64	477,203
05 Mar 13	35.73500 +0.62	35.79	35.16	35.16	589,046
04 Mar 13	35.11500 +0.24	35.29	34.64	34.76	672,240
01 Mar 13	34.88000 -0.33	35.40	34.78	35.10	670,726
28 Feb 13	35.21500 -0.04	35.43	35.02	35.31	593,087
27 Feb 13	35.26000 +0.44	35.26	34.45	34.87	943,765
26 Feb 13	34.81500 -0.42	35.03	34.40	34.58	928,713
25 Feb 13	35.23000 +0.19	35.44	34.95	35.00	1,312,600
22 Feb 13	35.04000 +1.20	35.40	33.72	33.87	1,377,499
21 Feb 13	33.84000 -0.51	34.28	33.53	34.07	563,400
20 Feb 13	34.35000 +0.00	34.46	34.26	34.26	659,852
19 Feb 13	34.35000 +0.32	34.53	33.90	33.97	592,891
18 Feb 13	34.03000 +0.11	34.15	33.85	33.88	365,001
15 Feb 13	33.91500 +0.35	34.08	33.33	33.54	736,354
14 Feb 13	33.56000 -0.48	33.87	33.20	33.30	1,007,123
13 Feb 13	34.04500 -0.03	34.25	33.81	34.19	608,756
12 Feb 13	34.07500 +0.74	34.12	33.33	33.38	843,377
11 Feb 13	33.33000 +0.07	33.51	33.01	33.26	594,754
08 Feb 13	33.26000 +0.85	33.40	32.35	32.40	618,861
07 Feb 13	32.40500 -0.43	32.99	32.40	32.98	535,370
06 Feb 13	32.83000 -0.31	33.31	32.78	33.19	670,094
05 Feb 13	33.14000 +0.06	33.21	32.91	33.03	645,700
04 Feb 13	33.08500 -0.67	33.75	32.97	33.70	844,497
01 Feb 13	33.75500 +0.33	33.95	33.36	33.36	756,345
31 Jan 13	33.42500 -0.20	33.67	33.15	33.56	832,817
30 Jan 13	33.62500 -0.72	34.67	33.60	34.44	1,001,974
29 Jan 13	34.34000 -0.44	34.86	34.33	34.74	625,237
28 Jan 13	34.78500 +0.53	34.84	34.13	34.28	839,377
25 Jan 13	34.25000 +0.28	34.47	33.85	33.85	554,217
24 Jan 13	33.96500 +0.12	34.06	33.66	33.77	566,892
23 Jan 13	33.85000 +0.29	33.85	33.46	33.50	606,163
22 Jan 13	33.56000 +0.26	33.67	33.20	33.25	572,000
21 Jan 13	33.30000 +0.04	33.38	32.86	33.24	468,520
18 Jan 13	33.26000 +0.62	33.51	32.54	32.69	907,584
17 Jan 13	32.64000 +0.31	32.74	32.19	32.28	461,903
16 Jan 13	32.33500 +0.49	32.40	31.80	31.80	404,919
15 Jan 13	31.84000 -0.36	32.49	31.82	32.19	769,613
14 Jan 13	32.20000 +0.10	32.41	32.14	32.18	424,400
11 Jan 13	32.10000 -0.26	32.55	32.03	32.44	586,199
10 Jan 13	32.35500 -0.22	32.93	32.30	32.54	627,655
09 Jan 13	32.57500 -0.02	32.90	32.44	32.72	490,552
08 Jan 13	32.59500 -0.17	32.97	32.50	32.60	439,536
07 Jan 13	32.77000 -0.33	32.97	32.54	32.97	361,698
04 Jan 13	33.09500 +0.38	33.10	32.40	32.72	584,974
03 Jan 13	32.71500 +0.24	32.73	32.40	32.47	368,821
02 Jan 13	32.48000 +0.75	32.48	32.09	32.10	462,440
28 Dec 12	31.73000 -0.30	32.15	31.67	32.11	239,712
27 Dec 12	32.03000 +0.07	32.04	31.75	31.92	300,536
21 Dec 12	31.95500 +0.06	32.04	31.50	31.90	717,745
20 Dec 12	31.89500 -0.10	32.06	31.86	31.90	519,824
19 Dec 12	32.00000 +0.13	32.21	31.86	31.93	462,399
18 Dec 12	31.87000 +0.40	31.92	31.51	31.51	691,142
17 Dec 12	31.47000 +0.17	31.47	31.09	31.09	766,100
14 Dec 12	31.30000 +0.00	31.36	31.25	31.29	415,000
13 Dec 12	31.29500 +0.05	31.30	30.98	31.00	589,118
12 Dec 12	31.25000 -0.21	31.61	31.17	31.52	463,854
11 Dec 12	31.46000 -0.04	31.84	31.42	31.54	614,253
10 Dec 12	31.50000 -0.10	31.87	31.42	31.56	445,300
07 Dec 12	31.60000 +0.31	31.60	31.22	31.36	432,427
06 Dec 12	31.29000 +0.06	31.68	31.22	31.50	418,321
05 Dec 12	31.23000 +0.06	31.42	31.13	31.24	363,611
04 Dec 12	31.17500 +0.07	31.53	31.06	31.15	477,107
03 Dec 12	31.10500 -0.03	31.35	31.03	31.17	424,759
30 Nov 12	31.14000 +0.19	31.43	30.94	31.00	714,604
29 Nov 12	30.94500 +0.39	31.09	30.45	30.63	422,346
28 Nov 12	30.56000 +0.15	30.58	30.19	30.26	472,881
27 Nov 12	30.41000 +0.24	30.60	30.26	30.37	477,810
26 Nov 12	30.17000 +0.00	30.35	30.02	30.02	438,454
23 Nov 12	30.17000 +0.25	30.17	29.74	29.99	357,429
22 Nov 12	29.91500 +0.46	29.92	29.50	29.50	427,113
21 Nov 12	29.46000 +0.11	29.50	29.28	29.36	273,943
20 Nov 12	29.34500 +0.33	29.39	28.90	28.90	460,275
19 Nov 12	29.01500 +0.52	29.09	28.70	28.75	465,875
16 Nov 12	28.49000 -0.11	28.82	28.49	28.57	485,816
15 Nov 12	28.60000 -0.23	28.92	28.50	28.76	531,400
14 Nov 12	28.83500 -0.17	29.15	28.77	28.86	609,191
13 Nov 12	29.00000 +0.08	29.08	28.76	29.00	517,386
12 Nov 12	28.92500 -0.10	29.05	28.82	29.05	472,766
09 Nov 12	29.02500 -0.36	29.53	28.81	29.49	1,330,383
08 Nov 12	29.38500 -1.04	31.58	29.25	29.35	1,815,232
07 Nov 12	30.42500 -0.11	31.02	30.21	30.69	898,265
06 Nov 12	30.53500 +0.31	30.58	30.16	30.28	607,791
05 Nov 12	30.22500 -0.17	30.38	30.14	30.27	432,173
02 Nov 12	30.39500 +0.10	30.66	30.13	30.28	555,455
01 Nov 12	30.30000 +0.58	30.30	29.55	29.60	694,400
31 Oct 12	29.72000 -0.18	30.06	29.64	29.82	855,707
30 Oct 12	29.90000 -0.08	30.15	29.63	29.88	635,068
29 Oct 12	29.98000 +0.13	30.03	29.52	29.70	716,383
26 Oct 12	29.85000 -0.03	30.05	29.61	29.61	725,369
25 Oct 12	29.88500 +0.22	29.98	29.57	29.57	447,560
24 Oct 12	29.66500 +0.06	29.80	29.34	29.65	598,234
23 Oct 12	29.60500 -0.16	29.83	29.50	29.67	983,060
22 Oct 12	29.76500 +0.10	29.84	29.53	29.59	498,972
19 Oct 12	29.66500 +0.11	29.74	29.35	29.35	780,437
18 Oct 12	29.56000 +0.13	29.60	29.31	29.48	625,449
17 Oct 12	29.43000 +0.10	29.45	29.22	29.41	624,665
16 Oct 12	29.33000 +0.31	29.35	28.94	29.16	653,122
15 Oct 12	29.02000 +0.13	29.06	28.80	28.87	679,900
12 Oct 12	28.89000 -0.60	29.26	28.65	29.25	1,089,773
11 Oct 12	29.49000 +0.07	29.54	28.93	29.33	947,890
10 Oct 12	29.41500 -0.47	29.82	29.17	29.75	1,018,733
09 Oct 12	29.89000 -0.44	30.47	29.83	30.33	918,543
08 Oct 12	30.33000 -0.20	30.49	29.97	30.30	510,630
05 Oct 12	30.53500 +0.44	30.71	29.75	29.75	863,537
04 Oct 12	30.09500 +0.29	30.32	29.69	29.98	807,886
03 Oct 12	29.80500 +0.11	29.90	29.50	29.58	589,297
02 Oct 12	29.69500 -0.32	30.05	29.61	29.82	787,476
01 Oct 12	30.01500 +0.68	30.13	29.30	29.30	1,099,028
28 Sep 12	29.33000 -0.02	29.65	29.31	29.45	1,082,292
27 Sep 12	29.35000 +0.56	29.50	28.91	28.93	840,958
26 Sep 12	28.79000 -0.76	29.38	28.56	29.34	1,023,800
25 Sep 12	29.55500 +0.40	29.58	29.16	29.25	797,950
24 Sep 12	29.15500 -0.51	29.50	28.92	29.41	798,603
21 Sep 12	29.67000 +0.87	29.67	28.89	28.90	2,202,775
20 Sep 12	28.80000 +0.31	28.87	28.28	28.39	827,700
19 Sep 12	28.48500 -0.39	28.92	28.28	28.82	1,092,605
18 Sep 12	28.87000 +0.14	29.02	28.50	28.58	953,949
17 Sep 12	28.73000 -0.09	29.13	28.73	28.80	790,900
14 Sep 12	28.81500 +0.15	29.24	28.76	28.90	1,914,125
13 Sep 12	28.67000 -0.18	28.90	28.40	28.81	556,700
12 Sep 12	28.85000 -0.01	28.90	28.58	28.82	925,516
11 Sep 12	28.86500 -0.09	29.05	28.58	28.91	812,593
10 Sep 12	28.95500 +0.09	29.11	28.81	29.00	636,017
07 Sep 12	28.86000 +0.44	28.99	28.49	28.55	794,400
06 Sep 12	28.42500 +0.03	28.79	28.15	28.43	1,459,026
05 Sep 12	28.39000 +0.83	28.42	27.82	27.90	969,178
04 Sep 12	27.55500 -0.07	27.75	27.39	27.52	548,654
03 Sep 12	27.62000 +0.15	27.73	27.28	27.32	427,017
31 Aug 12	27.47500 +0.03	27.58	27.35	27.50	851,000
30 Aug 12	27.44500 -0.31	27.81	27.41	27.56	527,524
29 Aug 12	27.75000 -0.05	27.97	27.55	27.80	438,489
28 Aug 12	27.80000 -0.23	27.88	27.66	27.75	515,623
27 Aug 12	28.02500 +0.21	28.02	27.61	27.99	501,106
24 Aug 12	27.81500 -0.01	28.00	27.54	28.00	559,789
23 Aug 12	27.83000 -0.20	28.49	27.83	28.30	715,553
22 Aug 12	28.03500 -0.51	28.40	27.93	28.35	495,986
21 Aug 12	28.55000 +0.34	28.66	28.09	28.20	610,559
20 Aug 12	28.21000 +0.15	28.34	27.88	27.93	703,228
17 Aug 12	28.05500 +0.39	28.10	27.59	27.72	1,106,654
16 Aug 12	27.66500 +0.76	27.67	26.90	27.10	943,829
15 Aug 12	26.90500 +0.23	27.05	26.51	26.51	783,788
14 Aug 12	26.67200 +0.41	26.80	26.28	26.44	1,533,360
13 Aug 12	26.26500 +0.02	26.27	26.15	26.19	912,518
10 Aug 12	26.24500 +0.00	26.35	26.17	26.17	608,223
09 Aug 12	26.25000 -0.08	26.50	26.19	26.50	764,009
08 Aug 12	26.32500 -0.20	26.50	26.00	26.40	901,052
07 Aug 12	26.53000 -0.42	26.99	26.44	26.99	1,097,137
06 Aug 12	26.95500 +0.36	27.08	26.49	26.61	927,120
03 Aug 12	26.59500 +0.74	26.59	25.99	26.09	708,142
02 Aug 12	25.85000 -0.26	26.26	25.75	26.05	1,611,507
01 Aug 12	26.11500 -0.01	26.27	26.00	26.08	764,891
31 Jul 12	26.12000 -0.18	26.48	26.01	26.34	922,539
30 Jul 12	26.30000 -0.14	26.75	26.00	26.73	1,071,000
27 Jul 12	26.43500 +0.43	26.86	25.92	26.76	1,816,629
26 Jul 12	26.00000 +0.25	26.28	25.56	25.84	1,398,695
25 Jul 12	25.75000 -0.22	26.06	25.74	25.90	767,900
24 Jul 12	25.96500 -0.08	26.22	25.94	26.17	700,484
23 Jul 12	26.05000 -1.03	26.92	25.94	26.85	846,038
20 Jul 12	27.08500 -0.15	27.48	27.01	27.14	684,302
19 Jul 12	27.23500 +0.19	27.34	26.99	27.24	645,451
18 Jul 12	27.05000 +0.48	27.05	26.58	26.76	844,642
17 Jul 12	26.56500 +0.05	26.81	26.44	26.55	692,229
16 Jul 12	26.52000 +0.16	26.56	26.24	26.34	432,193
13 Jul 12	26.36500 +0.42	26.40	25.95	26.09	526,322
12 Jul 12	25.94500 -0.35	26.25	25.77	26.21	621,826
11 Jul 12	26.30000 -0.19	26.38	26.03	26.38	706,518
10 Jul 12	26.48500 +0.03	26.82	26.39	26.51	806,511
09 Jul 12	26.46000 -0.19	26.67	26.27	26.65	448,777
06 Jul 12	26.64500 -0.39	27.08	26.59	27.00	710,240
05 Jul 12	27.03000 -0.03	27.20	26.83	27.09	1,355,304
04 Jul 12	27.06000 -0.09	27.24	26.75	27.16	536,600
03 Jul 12	27.15000 -0.01	27.33	26.87	27.19	914,143
02 Jul 12	27.15500 +0.40	27.34	26.76	26.76	878,398
29 Jun 12	26.75500 +1.33	26.75	25.92	26.11	960,925
28 Jun 12	25.42500 -0.17	25.74	25.08	25.60	588,682
27 Jun 12	25.59500 +0.64	25.59	24.84	25.09	760,537
26 Jun 12	24.95000 -0.38	25.35	24.83	25.35	528,434
25 Jun 12	25.33000 -0.28	25.75	25.06	25.65	962,342
22 Jun 12	25.61500 -0.44	25.97	25.61	25.85	654,919
21 Jun 12	26.06000 -0.04	26.32	25.90	25.97	851,309
20 Jun 12	26.10000 +0.10	26.15	25.63	26.00	946,218
19 Jun 12	26.00000 +0.40	26.00	25.60	25.69	490,747
18 Jun 12	25.60000 +0.12	26.06	25.48	25.75	950,603
15 Jun 12	25.48000 +0.57	25.48	25.03	25.03	1,000,700
14 Jun 12	24.91000 +0.30	24.93	24.19	24.60	1,053,446
13 Jun 12	24.61500 -0.57	25.47	24.43	25.26	927,988
12 Jun 12	25.18500 +0.26	25.26	24.80	24.98	767,453
11 Jun 12	24.92000 -0.06	25.53	24.88	25.50	910,354
08 Jun 12	24.97500 +0.18	24.98	24.38	24.75	1,326,960
07 Jun 12	24.79000 +0.41	24.90	24.34	24.52	1,395,700
06 Jun 12	24.38500 +0.64	24.39	23.75	23.75	1,208,622
05 Jun 12	23.74500 +0.12	23.89	23.64	23.74	505,008
04 Jun 12	23.63000 -0.15	23.89	23.50	23.54	2,563,500
01 Jun 12	23.77500 -0.56	24.63	23.56	24.60	3,563,073
31 May 12	24.33000 -1.36	25.03	24.17	24.88	1,965,131
30 May 12	25.69000 -0.41	26.11	25.56	25.90	882,633
29 May 12	26.10500 +0.48	26.25	25.50	25.80	714,851
28 May 12	25.62500 +0.11	25.99	25.48	25.83	505,158
25 May 12	25.51500 +0.03	25.81	25.26	25.53	669,758
24 May 12	25.48000 +0.12	25.77	25.16	25.60	964,683
23 May 12	25.36000 -1.06	26.20	25.33	26.20	741,000
22 May 12	26.42000 +0.67	26.51	25.78	25.90	914,263
21 May 12	25.75500 +0.13	25.88	25.41	25.48	781,169
18 May 12	25.62500 -0.26	25.78	25.22	25.75	1,295,979
17 May 12	25.88500 -0.58	26.58	25.77	26.40	880,217
16 May 12	26.47000 +0.44	26.55	25.79	25.81	926,000
15 May 12	26.02500 +0.23	26.34	25.86	26.00	863,036
14 May 12	25.80000 -0.51	26.11	25.61	26.01	759,600
11 May 12	26.30500 +0.15	26.44	25.94	25.95	812,522
10 May 12	26.16000 +0.40	26.16	25.58	26.00	913,034
09 May 12	25.76000 +0.21	25.97	25.29	25.70	1,316,293
08 May 12	25.55000 -0.90	26.39	25.47	26.33	1,130,993
07 May 12	26.45000 +0.23	26.47	25.70	25.85	471,494
04 May 12	26.22500 +0.65	26.76	25.92	26.45	2,008,376
03 May 12	25.57500 +0.03	25.95	25.49	25.75	888,555
02 May 12	25.55000 +0.05	26.03	25.45	26.03	645,522
30 Apr 12	25.50000 -0.51	26.07	25.50	26.05	671,700
27 Apr 12	26.01500 +0.31	26.09	25.24	25.45	747,775
26 Apr 12	25.71000 +0.21	25.75	25.28	25.47	905,039
25 Apr 12	25.49500 +0.24	25.90	25.13	25.32	1,351,357
24 Apr 12	25.25500 +0.47	25.32	24.56	24.80	746,187
23 Apr 12	24.78000 -0.44	25.40	24.59	25.03	1,091,884
20 Apr 12	25.22000 -0.48	25.65	25.06	25.63	1,155,973
19 Apr 12	25.69500 -0.01	26.29	25.69	25.76	1,180,142
18 Apr 12	25.70500 -0.66	26.53	25.50	26.19	936,625
17 Apr 12	26.36000 +0.69	26.42	25.57	25.70	993,711
16 Apr 12	25.67500 +0.10	26.00	25.25	25.44	1,291,402
13 Apr 12	25.57000 -0.89	26.42	25.42	26.40	964,024
12 Apr 12	26.45500 +0.44	26.55	25.85	26.13	1,088,101
11 Apr 12	26.01000 +0.50	26.43	25.51	25.56	1,161,256
10 Apr 12	25.51500 -0.93	26.25	25.51	26.18	1,124,386
05 Apr 12	26.44500 +0.08	26.73	26.22	26.48	826,844
04 Apr 12	26.36500 -1.06	27.40	26.36	27.39	1,269,083
03 Apr 12	27.42000 -0.56	28.05	27.42	28.05	1,082,300
02 Apr 12	27.98000 +0.39	28.10	27.42	27.75	1,937,400
30 Mar 12	27.59000 +0.39	27.66	27.30	27.30	1,081,544
29 Mar 12	27.20000 -0.35	27.63	27.11	27.50	627,300
28 Mar 12	27.55000 -0.36	28.12	27.50	27.82	548,700
27 Mar 12	27.90500 -0.14	28.25	27.84	28.13	537,221
26 Mar 12	28.04000 +0.52	28.25	27.50	27.60	833,100
23 Mar 12	27.52500 +0.29	27.60	27.17	27.26	486,277
22 Mar 12	27.23500 -0.65	27.82	27.04	27.77	796,510
21 Mar 12	27.89000 +0.01	28.23	27.58	28.03	578,053
20 Mar 12	27.88000 -0.63	28.48	27.80	28.48	558,186
19 Mar 12	28.50500 -0.02	28.58	28.29	28.36	555,161
16 Mar 12	28.52500 +0.22	28.65	28.15	28.32	1,288,521
15 Mar 12	28.31000 +0.43	28.33	27.91	27.91	499,529
14 Mar 12	27.88000 -0.11	28.11	27.72	28.00	682,231
13 Mar 12	27.99000 +0.45	27.99	27.63	27.63	446,510
12 Mar 12	27.53500 +0.38	27.53	27.00	27.00	811,782
09 Mar 12	27.15500 +0.00	27.29	26.98	27.05	778,720
08 Mar 12	27.15500 +0.59	27.16	26.60	26.60	838,283
07 Mar 12	26.56500 +0.28	26.63	26.14	26.29	954,798
06 Mar 12	26.28000 -1.07	27.40	26.22	27.25	3,139,700
05 Mar 12	27.35000 -0.03	27.47	27.06	27.20	514,223
02 Mar 12	27.38000 +0.25	27.47	27.09	27.19	894,215
01 Mar 12	27.12500 -0.13	27.25	26.83	27.20	1,012,513
29 Feb 12	27.25000 -0.02	27.48	27.02	27.35	857,023
28 Feb 12	27.27000 +0.05	27.33	26.99	27.26	581,274
27 Feb 12	27.22000 -0.38	27.45	26.98	27.45	448,800
24 Feb 12	27.59500 +0.22	27.67	27.35	27.53	528,780
23 Feb 12	27.38000 +0.08	27.81	27.09	27.25	908,587
22 Feb 12	27.29500 +0.41	27.34	26.72	26.90	1,167,444
21 Feb 12	26.88500 -0.17	27.21	26.80	27.00	828,716
20 Feb 12	27.05500 +0.27	27.30	26.92	27.00	1,219,909
17 Feb 12	26.78500 +1.04	26.89	25.85	25.98	1,180,275
16 Feb 12	25.74500 +0.00	25.78	25.44	25.67	506,251
15 Feb 12	25.75000 +0.17	25.98	25.58	25.74	748,100
14 Feb 12	25.58000 +0.02	25.85	25.35	25.55	519,055
13 Feb 12	25.55500 -0.40	26.11	25.51	26.00	625,045
10 Feb 12	25.95000 +0.40	26.02	25.10	25.18	1,273,951
09 Feb 12	25.55500 -0.84	26.06	25.13	25.66	2,085,452
08 Feb 12	26.40000 -0.10	26.83	26.34	26.59	582,134
07 Feb 12	26.50000 -0.19	26.80	26.22	26.69	547,064
06 Feb 12	26.69500 -0.50	27.13	26.66	27.05	528,260
03 Feb 12	27.19500 +0.36	27.19	26.45	26.75	629,747
02 Feb 12	26.83500 +0.00	27.09	26.60	27.03	787,378
01 Feb 12	26.83500 +0.46	26.88	26.45	26.50	673,132
31 Jan 12	26.37000 +0.47	26.53	25.96	26.15	578,739
30 Jan 12	25.90000 -0.49	26.32	25.80	26.17	606,666
27 Jan 12	26.39000 -0.62	27.00	26.39	26.72	901,429
26 Jan 12	27.01000 +0.24	27.05	26.67	26.97	857,900
25 Jan 12	26.77500 -0.02	27.07	26.67	26.98	736,013
24 Jan 12	26.79500 -0.51	27.25	26.64	27.09	1,228,656
23 Jan 12	27.31000 +0.07	27.53	27.22	27.27	710,230
20 Jan 12	27.23500 -0.08	27.40	27.00	27.40	1,202,217
19 Jan 12	27.32000 +1.22	27.32	26.31	26.32	909,198
18 Jan 12	26.10000 +0.09	26.24	25.81	26.10	669,700
17 Jan 12	26.01500 +0.59	26.01	25.48	25.63	700,346
16 Jan 12	25.42500 -0.20	25.47	25.17	25.43	496,992
13 Jan 12	25.62000 -0.01	25.95	25.15	25.84	436,969
12 Jan 12	25.63500 +0.16	26.00	25.38	25.58	622,752
11 Jan 12	25.48000 -0.02	25.92	25.31	25.42	750,405
10 Jan 12	25.50000 +0.84	25.71	24.81	24.84	771,472
09 Jan 12	24.66000 -0.10	24.96	24.53	24.87	552,192
06 Jan 12	24.76500 -0.01	25.04	24.67	24.96	432,172
05 Jan 12	24.77000 -0.39	25.24	24.61	25.11	777,761
04 Jan 12	25.16000 -0.15	25.49	25.08	25.26	528,618
03 Jan 12	25.30500 +0.15	25.42	24.90	25.32	502,026
02 Jan 12	25.16000 +0.31	25.16	24.73	24.73	346,800
30 Dec 11	24.85000 +0.34	24.90	24.52	24.69	324,452
29 Dec 11	24.51500 +0.36	24.51	24.12	24.23	307,880
28 Dec 11	24.15500 -0.07	24.57	24.08	24.23	359,145
27 Dec 11	24.22500 +0.25	24.40	24.00	24.16	293,718
23 Dec 11	23.97500 +0.23	24.03	23.81	23.94	211,453
22 Dec 11	23.75000 +0.36	23.93	23.44	23.50	698,063
21 Dec 11	23.38500 -0.49	24.14	23.22	24.03	769,092
20 Dec 11	23.87500 +0.92	23.88	22.72	22.90	1,506,055
19 Dec 11	22.96000 -0.21	23.41	22.75	22.84	773,243
16 Dec 11	23.16500 +0.03	23.33	22.65	23.31	8,006,354
15 Dec 11	23.14000 +0.12	23.30	22.59	22.72	890,910
14 Dec 11	23.02000 -0.94	23.92	22.89	23.92	818,431
13 Dec 11	23.96000 +0.02	24.17	23.77	24.04	665,179
12 Dec 11	23.93500 -0.69	24.75	23.93	24.75	583,476
09 Dec 11	24.63000 +0.36	24.68	24.00	24.01	688,500
08 Dec 11	24.26500 -0.92	25.24	24.25	24.92	959,970
07 Dec 11	25.18500 +0.09	25.50	24.95	25.32	1,023,823
06 Dec 11	25.09500 -0.06	25.28	24.92	25.05	773,097
05 Dec 11	25.15000 +0.43	25.41	24.41	25.00	993,704
02 Dec 11	24.72000 +0.58	25.34	24.45	24.60	1,098,837
01 Dec 11	24.14000 +0.16	24.43	23.78	24.10	757,079
30 Nov 11	23.98000 +0.21	24.25	23.43	24.00	3,055,819
29 Nov 11	23.77000 +0.13	23.86	23.43	23.67	533,078
28 Nov 11	23.64000 +0.86	23.67	23.11	23.30	651,500
25 Nov 11	22.77500 -0.17	22.99	22.44	22.99	533,583
24 Nov 11	22.94000 +0.22	23.25	22.69	22.77	554,843
23 Nov 11	22.72000 -0.24	23.26	22.69	22.80	909,434
22 Nov 11	22.96000 +0.01	23.26	22.80	23.11	662,068
21 Nov 11	22.94500 -0.81	23.31	22.88	23.19	1,060,987
18 Nov 11	23.75000 +0.11	23.84	23.48	23.50	1,177,444
17 Nov 11	23.64000 -0.34	23.90	23.55	23.83	588,266
16 Nov 11	23.98000 +0.14	24.21	23.69	23.90	953,235
15 Nov 11	23.84500 -0.22	24.12	23.61	23.80	668,027
14 Nov 11	24.06000 -0.33	24.60	23.83	24.51	717,700
11 Nov 11	24.38500 +0.48	24.50	23.57	24.01	989,513
10 Nov 11	23.90500 -0.19	24.49	23.70	23.70	1,428,016
09 Nov 11	24.10000 -1.07	24.43	23.32	23.90	5,817,595
08 Nov 11	25.17000 -0.01	25.47	24.91	25.30	808,917
07 Nov 11	25.18500 -0.27	25.33	24.78	25.31	462,605
04 Nov 11	25.46000 -0.15	26.25	25.34	26.00	517,203
03 Nov 11	25.61000 +0.48	25.79	24.72	24.89	759,259
02 Nov 11	25.13000 +0.30	25.26	24.75	25.12	524,965
01 Nov 11	24.82500 -0.84	25.52	24.73	25.26	706,484
31 Oct 11	25.66500 -1.15	26.90	25.67	26.50	730,163
28 Oct 11	26.82000 -0.53	27.70	26.67	27.60	603,114
27 Oct 11	27.35000 +0.78	27.50	27.10	27.28	553,828
26 Oct 11	26.56500 +0.40	26.97	26.03	26.04	487,691
25 Oct 11	26.17000 +0.10	26.26	25.84	26.00	339,027
24 Oct 11	26.06500 +0.56	26.16	25.39	25.79	258,647
21 Oct 11	25.51000 +1.34	25.51	24.13	24.35	778,200
20 Oct 11	24.16500 -1.07	24.80	24.08	24.75	807,307
19 Oct 11	25.23500 -0.52	25.86	25.09	25.75	466,641
18 Oct 11	25.76000 +0.40	25.76	24.84	25.25	372,700
17 Oct 11	25.36500 -0.67	26.41	25.20	26.20	400,137
14 Oct 11	26.03500 +0.34	26.23	25.67	25.76	481,882
13 Oct 11	25.69000 -0.39	26.26	25.67	25.92	429,375
12 Oct 11	26.08000 +0.80	26.08	24.93	25.27	555,471
11 Oct 11	25.28000 -0.43	25.75	25.04	25.68	447,300
10 Oct 11	25.71000 +1.01	25.71	24.70	24.95	511,478
07 Oct 11	24.69500 -0.31	25.10	24.46	25.05	572,858
06 Oct 11	25.00500 +1.48	25.00	23.56	23.56	1,008,811
05 Oct 11	23.52000 +0.81	23.52	22.84	23.00	727,200
04 Oct 11	22.71500 -0.51	22.98	22.19	22.97	810,974
03 Oct 11	23.23000 -0.31	23.44	22.92	23.25	757,272
30 Sep 11	23.53500 -0.54	24.00	23.11	23.85	955,843
29 Sep 11	24.07500 +0.27	24.27	23.64	23.64	589,011
28 Sep 11	23.80500 -0.44	24.40	23.65	24.19	516,246
27 Sep 11	24.25000 +1.15	24.25	23.50	23.70	798,385
26 Sep 11	23.10000 -0.04	23.63	22.58	22.83	910,370
23 Sep 11	23.14000 +0.01	23.48	22.49	23.32	1,434,646
22 Sep 11	23.12500 -0.73	23.34	22.91	23.12	1,070,383
21 Sep 11	23.85500 -0.03	24.16	23.75	23.85	1,412,741
20 Sep 11	23.88500 +0.37	24.00	23.39	23.63	935,387
19 Sep 11	23.51500 -0.15	23.56	23.26	23.40	621,237
16 Sep 11	23.66000 -0.42	24.27	23.64	24.20	1,081,984
15 Sep 11	24.08000 +0.05	24.36	23.83	24.20	1,708,005
14 Sep 11	24.03000 +0.11	24.25	23.50	23.78	1,416,164
13 Sep 11	23.92000 +0.13	24.31	23.31	24.14	964,805
12 Sep 11	23.79000 -1.25	24.51	23.75	24.49	1,115,659
09 Sep 11	25.04500 -0.82	25.81	24.92	25.75	770,576
08 Sep 11	25.86000 -0.50	26.49	25.58	26.49	753,894
07 Sep 11	26.36500 +1.18	26.43	24.75	24.82	750,590
06 Sep 11	25.18000 +0.08	25.61	24.88	25.13	1,181,346
05 Sep 11	25.10500 -2.48	25.89	24.96	25.75	690,199
02 Sep 11	27.58500 -0.71	27.61	26.02	27.27	1,027,920
01 Sep 11	28.29500 +0.65	28.95	26.25	26.25	580,441
31 Aug 11	27.65000 +1.28	27.77	26.40	26.59	845,600
30 Aug 11	26.37000 +0.52	26.72	26.16	26.48	667,099
29 Aug 11	25.85500 -0.02	26.45	24.50	24.90	328,601
26 Aug 11	25.87500 -0.13	26.13	25.00	25.84	648,549
25 Aug 11	26.00000 +0.22	26.14	25.77	26.08	1,837,454
24 Aug 11	25.78000 +0.80	26.10	24.83	25.32	782,595
23 Aug 11	24.98000 -0.07	25.66	24.69	25.30	877,675
22 Aug 11	25.05000 +0.24	25.38	24.50	24.66	464,707
19 Aug 11	24.81000 -0.20	25.34	23.83	24.97	827,500
18 Aug 11	25.01500 -1.44	26.25	24.55	26.07	853,316
17 Aug 11	26.45500 +0.41	26.77	25.83	25.94	682,717
16 Aug 11	26.04000 -0.02	26.15	25.49	25.85	743,103
15 Aug 11	26.06000 +0.15	26.37	25.50	26.07	440,334
12 Aug 11	25.91000 +0.81	26.06	24.67	25.40	769,000
11 Aug 11	25.10500 +1.18	25.28	23.67	24.64	1,287,567
10 Aug 11	23.92000 -1.13	25.64	23.92	25.64	1,052,006
09 Aug 11	25.05000 +0.70	25.19	23.34	24.32	1,910,470
08 Aug 11	24.35000 -0.60	25.30	24.03	24.66	1,261,900
05 Aug 11	24.95000 +0.20	25.90	23.81	23.99	1,243,694
04 Aug 11	24.75000 -0.83	26.14	24.57	26.00	1,110,800
03 Aug 11	25.58000 -0.14	25.80	25.11	25.50	749,926
02 Aug 11	25.72000 -1.18	26.90	25.70	26.84	942,164
01 Aug 11	26.90000 -0.22	27.56	26.84	27.50	619,415
29 Jul 11	27.11500 -0.07	27.50	26.60	27.50	648,074
28 Jul 11	27.18500 +0.77	27.73	26.55	27.00	1,088,915
27 Jul 11	26.41500 -0.58	26.85	26.13	26.75	544,841
26 Jul 11	27.00000 -0.32	27.57	26.86	27.57	215,628
25 Jul 11	27.31500 -0.03	27.50	27.24	27.39	276,114
22 Jul 11	27.35000 +0.35	27.77	27.07	27.30	574,478
21 Jul 11	27.00000 +0.23	27.08	26.03	26.85	832,144
20 Jul 11	26.77500 +0.22	27.10	26.65	26.81	431,226
19 Jul 11	26.56000 +0.43	26.72	26.16	26.21	376,966
18 Jul 11	26.13000 -0.58	26.70	26.08	26.58	441,418
15 Jul 11	26.70500 -0.65	27.16	26.63	27.08	641,265
14 Jul 11	27.35000 -0.25	27.55	27.26	27.45	276,855
13 Jul 11	27.60000 +0.34	27.77	27.05	27.11	446,291
12 Jul 11	27.26000 -0.15	27.26	26.50	27.14	681,181
11 Jul 11	27.41000 -0.75	28.06	27.18	27.96	511,600
08 Jul 11	28.15500 -0.75	29.00	27.94	29.00	1,058,974
07 Jul 11	28.91000 +0.20	29.13	28.64	28.95	457,519
06 Jul 11	28.71000 -0.23	29.35	28.66	29.17	484,014
05 Jul 11	28.93500 -0.10	29.50	28.75	28.92	689,777
04 Jul 11	29.03000 -0.04	29.32	28.94	29.03	286,783
01 Jul 11	29.07000 +0.02	29.20	28.69	29.10	302,715
30 Jun 11	29.04500 +0.41	29.13	28.42	28.70	408,172
29 Jun 11	28.64000 +0.88	28.64	27.83	27.97	528,664
28 Jun 11	27.76000 +0.08	28.00	27.55	27.70	511,494
27 Jun 11	27.68500 -0.09	28.10	27.58	27.74	502,454
24 Jun 11	27.77500 +0.15	28.17	27.64	28.00	676,657
23 Jun 11	27.62500 -0.38	28.25	27.54	28.00	514,545
22 Jun 11	28.00000 -0.35	28.29	27.83	28.29	433,632
21 Jun 11	28.35000 +0.60	28.36	27.74	27.84	460,396
20 Jun 11	27.75000 -0.15	28.05	27.62	28.05	289,900
17 Jun 11	27.90000 +0.07	28.02	27.45	27.78	588,000
16 Jun 11	27.83000 -0.12	27.88	27.60	27.72	698,811
15 Jun 11	27.95000 -0.07	28.23	27.82	27.88	503,185
14 Jun 11	28.02500 +0.38	28.16	27.78	27.78	331,020
13 Jun 11	27.64500 -0.10	27.92	27.52	27.92	224,976
10 Jun 11	27.75000 -0.73	28.47	27.75	28.46	497,900
09 Jun 11	28.48000 +0.51	28.50	27.92	28.00	430,072
08 Jun 11	27.97000 -0.45	28.45	27.85	28.31	537,758
07 Jun 11	28.41500 -0.04	28.58	28.31	28.31	632,846
06 Jun 11	28.45500 -0.15	28.80	28.42	28.58	397,132
03 Jun 11	28.60000 -0.07	29.22	28.52	29.00	429,401
02 Jun 11	28.67500 -0.34	28.98	28.59	28.93	303,225
01 Jun 11	29.01500 -0.35	29.50	29.00	29.47	495,544
31 May 11	29.36000 -0.04	29.48	28.96	29.12	2,974,685
30 May 11	29.40000 +0.00	29.56	29.34	29.44	412,321
27 May 11	29.40000 +0.23	29.85	29.11	29.48	714,337
26 May 11	29.17500 -0.18	29.50	29.02	29.31	812,823
25 May 11	29.35000 -0.10	29.48	28.85	29.27	869,910
24 May 11	29.45000 +0.27	29.64	29.25	29.40	816,000
23 May 11	29.18500 -0.60	29.76	29.16	29.50	831,996
20 May 11	29.78000 -0.12	30.08	29.67	29.98	861,684
19 May 11	29.90000 +0.51	30.06	29.51	29.71	738,300
18 May 11	29.38500 +0.19	29.50	29.24	29.32	453,870
17 May 11	29.19000 -0.20	29.59	29.06	29.06	584,683
16 May 11	29.39000 -0.30	29.65	28.87	29.33	596,365
13 May 11	29.69000 +0.02	29.99	29.59	29.83	449,562
12 May 11	29.66500 -0.33	29.94	29.38	29.81	703,230
11 May 11	30.00000 -0.15	30.36	29.76	30.28	480,191
10 May 11	30.15000 +0.27	30.35	29.85	29.90	425,800
09 May 11	29.88000 -0.01	30.30	29.62	29.69	412,635
06 May 11	29.89000 +0.19	29.99	29.43	29.91	714,697
05 May 11	29.69500 -0.76	30.25	28.92	30.25	1,716,885
04 May 11	30.46000 -0.32	31.04	30.40	30.69	1,174,609
03 May 11	30.78000 +0.15	30.78	30.39	30.55	967,200
02 May 11	30.63500 -0.19	30.97	30.58	30.86	579,962
29 Apr 11	30.83000 +0.41	30.83	30.40	30.61	583,219
28 Apr 11	30.42000 +0.58	30.44	29.81	30.00	791,800
27 Apr 11	29.84000 +0.08	30.13	29.77	29.88	681,305
26 Apr 11	29.76000 +0.18	29.86	29.47	29.57	351,782
21 Apr 11	29.58500 +0.36	29.59	29.19	29.30	643,287
20 Apr 11	29.22500 +0.52	29.28	28.84	28.90	648,465
19 Apr 11	28.70500 +0.24	28.85	28.40	28.58	476,191
18 Apr 11	28.47000 -0.45	29.27	28.33	28.95	722,329
15 Apr 11	28.91500 +0.21	29.09	28.68	28.68	608,798
14 Apr 11	28.71000 -0.13	28.95	28.63	28.79	749,695
13 Apr 11	28.83500 +0.28	29.10	28.67	28.70	992,842
12 Apr 11	28.55000 -0.65	29.16	28.24	29.00	1,209,700
11 Apr 11	29.20000 -0.60	29.69	29.00	29.65	746,225
08 Apr 11	29.80000 +0.23	30.29	29.64	30.10	737,413
07 Apr 11	29.56500 -0.48	30.27	29.49	30.13	680,468
06 Apr 11	30.05000 +0.06	30.25	29.93	29.99	389,500
05 Apr 11	29.99000 -0.22	30.45	29.85	30.25	1,151,382
04 Apr 11	30.20500 +0.22	30.57	30.00	30.00	841,498
01 Apr 11	29.98500 +0.63	30.17	29.50	29.50	1,256,450
31 Mar 11	29.35500 -0.02	29.70	29.26	29.47	914,471
30 Mar 11	29.38000 +0.38	29.48	29.00	29.14	1,006,920
29 Mar 11	29.00000 +0.14	29.05	28.48	28.94	834,961
28 Mar 11	28.86500 -0.14	29.13	28.84	29.00	542,532
25 Mar 11	29.00000 +0.15	29.10	28.77	28.94	452,846
24 Mar 11	28.85000 +0.34	28.92	28.41	28.49	537,114
23 Mar 11	28.51500 +0.15	28.65	28.17	28.65	626,503
22 Mar 11	28.36000 +0.11	28.45	28.19	28.26	753,734
21 Mar 11	28.25500 +0.66	28.26	27.75	27.85	661,532
18 Mar 11	27.59500 +0.73	27.92	27.25	27.30	1,526,213
17 Mar 11	26.86000 +0.46	27.20	26.41	26.69	815,964
16 Mar 11	26.40000 -0.56	27.23	26.32	27.20	1,030,381
15 Mar 11	26.96000 -1.03	27.50	26.63	27.50	1,490,058
14 Mar 11	27.98500 -0.17	28.20	27.90	28.05	885,732
11 Mar 11	28.15500 -0.23	28.29	28.05	28.16	687,033
10 Mar 11	28.39000 -0.10	28.39	28.06	28.33	1,318,626
09 Mar 11	28.49000 -0.16	28.71	28.38	28.55	1,066,200
08 Mar 11	28.65000 -0.10	28.98	28.24	28.90	1,212,625
07 Mar 11	28.75000 +0.05	28.90	28.51	28.70	1,716,714
04 Mar 11	28.70000 -1.59	29.23	28.63	28.95	6,156,900
03 Mar 11	30.29000 -0.01	30.72	30.23	30.45	463,293
02 Mar 11	30.30500 +0.02	30.43	30.02	30.27	430,513
01 Mar 11	30.28500 -0.11	31.06	30.22	30.60	483,408
28 Feb 11	30.39500 +0.90	30.58	29.49	29.50	691,511
25 Feb 11	29.50000 +0.60	29.57	29.00	29.13	388,488
24 Feb 11	28.90000 -0.28	29.04	28.85	29.00	613,900
23 Feb 11	29.18500 -0.38	29.66	29.00	29.66	837,017
22 Feb 11	29.56500 +0.07	29.81	29.16	29.43	979,069
21 Feb 11	29.50000 -0.34	29.92	29.40	29.79	555,547
18 Feb 11	29.84000 +0.53	29.84	29.26	29.44	705,257
17 Feb 11	29.30500 +0.01	29.75	29.25	29.72	670,862
16 Feb 11	29.30000 +0.05	29.67	29.10	29.26	634,600
15 Feb 11	29.25000 -0.38	29.82	29.24	29.82	938,600
14 Feb 11	29.62500 +0.40	29.99	29.25	29.48	969,649
11 Feb 11	29.22500 +0.21	29.74	28.95	29.30	859,779
10 Feb 11	29.01500 -1.14	29.69	28.60	29.65	1,108,224
09 Feb 11	30.15000 +0.65	30.31	29.36	29.38	436,923
08 Feb 11	29.50000 +0.14	29.60	29.36	29.43	304,600
07 Feb 11	29.36000 -0.02	29.55	29.06	29.28	361,200
04 Feb 11	29.38000 +0.23	29.54	29.17	29.17	206,975
03 Feb 11	29.15000 -0.02	29.30	28.83	29.14	278,928
02 Feb 11	29.16500 -0.32	30.04	28.69	29.50	567,439
01 Feb 11	29.49000 +0.07	29.67	29.15	29.52	365,546
31 Jan 11	29.41500 -0.53	29.94	29.23	29.77	417,909
28 Jan 11	29.95000 -0.21	30.49	29.74	29.95	401,261
27 Jan 11	30.16000 +0.07	30.44	29.91	30.00	286,166
26 Jan 11	30.09000 +0.34	30.17	29.66	29.83	390,338
25 Jan 11	29.74500 +0.45	29.99	29.30	29.36	445,886
24 Jan 11	29.30000 +0.04	29.36	28.97	29.36	391,316
21 Jan 11	29.26000 +0.19	29.58	28.53	29.13	717,573
20 Jan 11	29.06500 -0.88	29.97	28.80	29.82	618,628
19 Jan 11	29.94000 -0.67	30.70	29.84	30.67	454,289
18 Jan 11	30.61500 +0.22	31.00	30.52	30.69	255,939
17 Jan 11	30.39500 -0.17	30.75	30.33	30.51	295,952
14 Jan 11	30.57000 +0.96	30.58	29.33	29.60	876,060
13 Jan 11	29.61000 -0.94	30.84	29.28	30.61	862,397
12 Jan 11	30.55000 -0.45	31.35	30.22	31.00	756,240
11 Jan 11	30.99500 +0.40	31.15	30.50	30.66	449,537
10 Jan 11	30.60000 -0.40	31.05	30.54	31.05	172,900
07 Jan 11	31.00500 -0.19	31.39	30.65	31.22	249,614
06 Jan 11	31.19500 +0.18	31.42	31.01	31.01	238,140
05 Jan 11	31.01000 -0.39	31.39	30.69	31.22	334,705
04 Jan 11	31.39500 +0.12	31.70	31.21	31.55	288,567
03 Jan 11	31.27500 +0.80	31.27	30.53	30.60	231,043
31 Dec 10	30.48000 -0.38	31.03	30.48	31.03	67,380
30 Dec 10	30.85500 -0.15	31.03	30.64	31.00	70,425
29 Dec 10	31.00500 +0.17	31.06	30.75	30.75	128,411
28 Dec 10	30.83000 -0.06	30.90	30.62	30.76	130,734
27 Dec 10	30.89000 -0.26	31.01	30.77	31.00	115,900
24 Dec 10	31.15000 -0.22	31.36	31.02	31.02	28,850
23 Dec 10	31.36500 -0.08	31.44	31.00	31.44	152,092
22 Dec 10	31.44000 -0.20	31.64	31.32	31.64	351,680
21 Dec 10	31.64500 +0.20	31.84	31.43	31.44	315,969
20 Dec 10	31.44500 -0.05	31.74	31.31	31.31	257,057
17 Dec 10	31.49500 +0.34	31.95	31.34	31.51	760,859
16 Dec 10	31.16000 -0.31	31.46	31.05	31.31	443,100
15 Dec 10	31.46500 -0.23	31.86	31.39	31.73	353,100
14 Dec 10	31.69500 +0.10	31.76	31.40	31.50	525,780
13 Dec 10	31.59000 +0.33	31.69	31.00	31.14	445,849
10 Dec 10	31.26500 +0.06	31.58	31.11	31.32	459,939
09 Dec 10	31.21000 -0.56	32.06	31.13	32.00	451,947
08 Dec 10	31.76500 -0.22	32.08	31.43	31.88	406,957
07 Dec 10	31.98000 +0.47	32.00	31.40	31.51	449,947
06 Dec 10	31.51000 +0.68	31.51	30.81	30.93	494,900
03 Dec 10	30.83500 -0.25	31.30	30.50	31.14	429,093
02 Dec 10	31.08000 +1.09	31.13	29.77	29.82	657,206
01 Dec 10	29.98500 +0.58	29.99	29.20	29.84	390,842
30 Nov 10	29.40500 +0.53	29.41	28.56	28.82	2,149,972
29 Nov 10	28.88000 -0.48	29.56	28.83	29.42	423,680
26 Nov 10	29.36000 -0.02	29.58	29.06	29.25	368,925
25 Nov 10	29.38000 -0.40	29.93	29.30	29.83	460,097
24 Nov 10	29.78000 +0.84	29.96	28.89	29.09	920,388
23 Nov 10	28.94000 -0.38	29.26	28.75	29.15	458,473
22 Nov 10	29.32000 +0.10	29.52	28.96	29.31	562,200
19 Nov 10	29.22000 -0.03	29.30	28.98	29.25	439,909
18 Nov 10	29.25500 +0.45	29.34	28.84	28.84	508,285
17 Nov 10	28.80500 +0.24	28.88	28.44	28.44	325,912
16 Nov 10	28.56500 -0.40	28.92	28.52	28.90	355,409
15 Nov 10	28.97000 +0.39	29.00	28.40	28.41	221,195
12 Nov 10	28.58000 -0.47	28.90	28.40	28.70	630,159
11 Nov 10	29.05000 -0.12	29.29	28.72	29.29	377,855
10 Nov 10	29.17000 +0.23	29.25	28.74	28.93	576,172
09 Nov 10	28.94000 +0.05	28.95	28.77	28.80	627,768
08 Nov 10	28.89500 +0.15	28.90	28.31	28.40	518,472
05 Nov 10	28.75000 +0.05	28.85	28.00	28.40	476,600
04 Nov 10	28.70000 +0.67	28.97	27.85	28.00	1,170,600
03 Nov 10	28.03000 +0.13	28.14	27.74	28.10	823,100
02 Nov 10	27.90500 -0.09	28.11	27.75	27.81	384,168
01 Nov 10	28.00000 +0.26	28.00	27.76	27.83	257,300
29 Oct 10	27.74000 +0.18	27.85	27.29	27.60	548,700
28 Oct 10	27.56000 +0.19	27.58	27.40	27.45	470,386
27 Oct 10	27.37000 -0.08	27.59	27.26	27.43	369,801
26 Oct 10	27.45000 -0.01	27.53	27.30	27.30	462,949
25 Oct 10	27.46500 +0.06	27.57	27.35	27.43	258,637
22 Oct 10	27.40500 +0.12	27.44	27.02	27.30	421,327
21 Oct 10	27.28500 +0.60	27.52	26.50	26.50	577,568
20 Oct 10	26.68500 +0.48	26.68	26.11	26.11	506,680
19 Oct 10	26.20500 -0.36	26.73	26.15	26.64	580,315
18 Oct 10	26.57000 -0.15	26.74	26.32	26.45	318,826
15 Oct 10	26.72000 +0.24	26.72	26.37	26.65	561,638
14 Oct 10	26.48000 -0.09	26.92	26.39	26.72	674,937
13 Oct 10	26.56500 +0.65	26.58	26.26	26.35	596,566
12 Oct 10	25.91500 -0.02	26.10	25.63	26.10	600,418
11 Oct 10	25.93500 +0.23	26.11	25.65	25.65	312,151
08 Oct 10	25.70500 +0.04	25.75	25.28	25.55	510,670
07 Oct 10	25.66500 -0.21	25.82	25.55	25.82	429,441
06 Oct 10	25.87500 +1.00	25.91	24.89	25.00	2,459,125
05 Oct 10	24.87000 +0.20	24.98	24.45	24.56	732,500
04 Oct 10	24.67000 +0.05	24.72	24.34	24.66	505,300
01 Oct 10	24.62500 -0.18	25.01	24.50	24.82	448,331
30 Sep 10	24.81000 +0.10	25.09	24.50	24.50	830,941
29 Sep 10	24.70500 +0.09	24.88	24.41	24.75	767,722
28 Sep 10	24.61500 +0.32	24.66	23.95	24.32	636,052
27 Sep 10	24.30000 -0.30	24.64	24.30	24.60	405,400
24 Sep 10	24.60000 +0.50	24.60	24.02	24.08	821,300
23 Sep 10	24.10000 -0.15	24.40	24.00	24.27	869,760
22 Sep 10	24.25000 -0.05	24.47	24.00	24.40	968,214
21 Sep 10	24.30000 -0.80	24.49	23.85	23.94	3,532,900
20 Sep 10	25.09500 +0.35	25.11	24.74	24.74	603,854
17 Sep 10	24.74000 +0.27	25.05	24.49	24.64	1,025,416
16 Sep 10	24.46500 -0.20	24.92	24.42	24.78	493,247
15 Sep 10	24.66500 -0.33	25.08	24.61	25.08	688,853
14 Sep 10	25.00000 +0.14	25.22	24.89	24.93	651,884
13 Sep 10	24.86000 -0.17	25.40	24.76	25.10	423,893
10 Sep 10	25.03500 +0.38	25.13	24.61	24.68	404,190
09 Sep 10	24.66000 +0.07	24.77	24.30	24.64	376,274
08 Sep 10	24.59500 +0.05	24.67	24.14	24.58	195,396
07 Sep 10	24.54500 -0.25	24.75	24.30	24.66	293,836
06 Sep 10	24.79500 +0.20	24.82	24.53	24.66	238,554
03 Sep 10	24.59500 +0.08	24.76	24.14	24.14	290,333
02 Sep 10	24.51000 -0.23	24.88	24.37	24.76	316,500
01 Sep 10	24.73500 +0.77	24.81	23.69	24.00	459,047
31 Aug 10	23.96500 +0.45	23.98	23.14	23.34	426,418
30 Aug 10	23.51000 -0.35	24.10	23.42	24.10	242,086
27 Aug 10	23.86000 -0.04	24.05	23.55	23.84	381,386
26 Aug 10	23.90000 +0.23	24.10	23.58	24.10	578,104
25 Aug 10	23.67000 -0.36	24.31	23.50	24.00	531,884
24 Aug 10	24.03000 -0.66	24.67	23.92	24.66	459,755
23 Aug 10	24.69500 +0.15	25.04	24.50	24.69	283,392
20 Aug 10	24.54500 -0.36	25.03	24.45	24.88	332,205
19 Aug 10	24.90500 -0.32	25.62	24.85	25.42	366,996
18 Aug 10	25.22500 -0.11	25.39	24.73	25.25	332,718
17 Aug 10	25.34000 +0.39	25.40	24.94	25.00	285,042
16 Aug 10	24.95500 -0.16	25.31	24.82	25.08	491,469
13 Aug 10	25.11000 -0.05	25.56	24.94	25.56	238,000
12 Aug 10	25.15500 +0.11	25.26	24.90	25.00	288,517
11 Aug 10	25.04000 -0.76	25.78	25.00	25.57	321,471
10 Aug 10	25.80500 -0.31	26.23	25.73	26.19	157,413
09 Aug 10	26.11000 +0.23	26.26	25.84	25.93	227,795
06 Aug 10	25.88500 -0.44	26.68	25.83	26.40	284,125
05 Aug 10	26.32500 +0.44	26.44	25.70	25.98	432,381
04 Aug 10	25.89000 -0.18	26.28	25.75	26.07	404,358
03 Aug 10	26.07000 +0.48	26.13	25.61	25.75	490,168
02 Aug 10	25.59000 +0.61	25.59	25.03	25.03	367,001
30 Jul 10	24.97500 -0.17	25.42	24.50	25.29	548,743
29 Jul 10	25.14500 +0.00	25.40	24.77	25.20	605,585
28 Jul 10	25.14500 -0.19	25.51	24.89	25.08	466,408
27 Jul 10	25.33500 -0.50	26.05	25.24	25.88	696,578
26 Jul 10	25.83500 +0.15	25.88	25.56	25.80	436,589
23 Jul 10	25.68500 +0.47	25.80	25.00	25.06	528,576
22 Jul 10	25.21500 +1.16	25.23	23.86	23.86	498,286
21 Jul 10	24.06000 +0.20	24.40	24.01	24.16	724,267
20 Jul 10	23.86000 -0.24	24.35	23.56	24.35	759,800
19 Jul 10	24.10000 -0.28	24.33	23.92	24.22	661,613
16 Jul 10	24.38500 -0.38	25.11	24.29	24.92	481,490
15 Jul 10	24.76500 -0.41	25.18	24.60	25.18	444,468
14 Jul 10	25.17500 +0.01	25.35	24.94	25.24	525,555
13 Jul 10	25.16500 +0.59	25.27	24.55	24.66	784,326
12 Jul 10	24.57500 +0.38	24.70	24.17	24.17	494,323
09 Jul 10	24.20000 -0.06	24.47	24.15	24.28	550,484
08 Jul 10	24.26000 +0.23	24.64	24.10	24.17	505,562
07 Jul 10	24.03000 +0.03	24.18	23.35	23.93	658,103
06 Jul 10	24.00000 +0.20	24.35	23.95	24.08	1,045,079
05 Jul 10	23.80000 -0.08	24.70	23.80	24.70	387,600
02 Jul 10	23.88000 -0.16	24.39	23.88	24.39	739,172
01 Jul 10	24.03500 -0.42	24.48	23.81	24.25	552,405
30 Jun 10	24.45000 -0.25	24.92	24.36	24.87	546,850
29 Jun 10	24.70000 -0.78	25.26	24.55	25.20	429,161
28 Jun 10	25.48000 +0.53	25.52	24.82	24.95	343,103
25 Jun 10	24.95000 -0.31	25.49	24.75	25.20	573,892
24 Jun 10	25.26000 -0.74	26.24	25.24	26.21	602,245
23 Jun 10	26.00000 -0.49	26.46	25.92	26.14	618,602
22 Jun 10	26.49000 -0.38	26.85	26.26	26.68	592,960
21 Jun 10	26.86500 +0.04	27.38	26.67	27.00	404,662
18 Jun 10	26.82500 +0.28	26.83	26.23	26.23	799,289
17 Jun 10	26.54500 +0.24	26.68	26.21	26.21	617,388
16 Jun 10	26.30500 +0.18	26.31	25.80	26.17	477,379
15 Jun 10	26.12000 +0.31	26.19	25.41	25.78	528,240
14 Jun 10	25.81500 +0.56	25.84	25.33	25.46	410,378
11 Jun 10	25.26000 -0.09	25.45	25.00	25.39	583,200
10 Jun 10	25.35000 +0.97	25.39	24.14	24.14	456,117
09 Jun 10	24.38000 +0.74	24.38	23.77	23.97	374,100
08 Jun 10	23.64000 +0.05	24.02	23.41	23.55	507,430
07 Jun 10	23.59000 -0.33	23.95	23.49	23.80	599,746
04 Jun 10	23.91500 -0.30	24.73	23.79	24.41	541,944
03 Jun 10	24.21500 +0.57	24.47	24.04	24.12	472,531
02 Jun 10	23.64500 -0.68	23.67	23.10	23.41	1,006,943
01 Jun 10	24.32500 +0.25	24.44	23.55	24.00	648,196
31 May 10	24.07500 +0.09	24.20	23.79	23.79	150,254
28 May 10	23.99000 +0.18	24.13	23.70	23.88	591,305
27 May 10	23.80500 +0.66	23.83	23.15	23.45	441,603
26 May 10	23.14500 +0.75	23.27	22.55	22.55	2,243,272
25 May 10	22.39500 -1.04	22.90	22.21	22.90	827,444
24 May 10	23.43500 +0.25	23.59	23.02	23.24	367,825
21 May 10	23.18000 -0.14	23.43	22.78	23.30	833,500
20 May 10	23.32000 -0.72	24.28	22.99	24.12	609,500
19 May 10	24.04000 -0.77	24.66	23.84	24.60	676,348
18 May 10	24.81500 +0.44	24.98	24.58	24.58	363,194
17 May 10	24.37000 -0.33	24.90	24.16	24.61	381,728
14 May 10	24.70500 -0.69	25.50	24.50	25.30	594,931
13 May 10	25.39500 -0.04	25.63	25.06	25.44	333,839
12 May 10	25.43500 +1.11	25.49	24.32	24.39	921,913
11 May 10	24.32000 -0.22	24.52	24.00	24.43	656,500
10 May 10	24.53500 +0.73	24.60	23.32	23.32	898,410
07 May 10	23.80500 +0.00	23.81	22.78	23.00	920,124
06 May 10	23.80500 +0.42	24.90	23.51	24.00	1,942,512
05 May 10	23.38500 -0.37	23.78	23.16	23.19	660,183
04 May 10	23.75500 -0.69	25.00	23.72	24.55	690,025
03 May 10	24.44000 -0.08	24.69	24.18	24.37	212,530
30 Apr 10	24.52000 +0.10	24.79	24.34	24.49	720,773
29 Apr 10	24.42000 +0.95	24.47	23.02	23.40	617,400
28 Apr 10	23.46500 -0.63	23.83	22.88	23.25	882,771
27 Apr 10	24.09500 -0.44	24.54	23.91	24.42	476,679
26 Apr 10	24.53500 +0.36	24.67	24.22	24.32	451,081
23 Apr 10	24.17500 +0.43	24.30	23.81	24.18	414,111
22 Apr 10	23.74500 -0.42	24.18	23.61	24.09	367,434
21 Apr 10	24.17000 -0.08	24.47	24.10	24.26	275,866
20 Apr 10	24.24500 +0.27	24.41	23.91	24.10	435,457
19 Apr 10	23.97500 -0.24	24.19	23.90	24.00	257,089
16 Apr 10	24.21500 +0.15	24.50	23.89	23.91	664,099
15 Apr 10	24.07000 +0.00	24.25	23.95	24.09	408,900
14 Apr 10	24.06500 +0.15	24.13	23.89	24.04	356,886
13 Apr 10	23.91500 -0.21	24.28	23.90	24.04	398,443
12 Apr 10	24.12500 +0.01	24.30	24.08	24.22	259,134
09 Apr 10	24.11000 +0.14	24.25	24.06	24.06	339,500
08 Apr 10	23.97500 -0.29	24.17	23.78	24.15	276,054
07 Apr 10	24.26500 -0.06	24.42	24.13	24.19	474,247
06 Apr 10	24.32000 +0.42	24.40	23.77	23.99	583,000
01 Apr 10	23.89500 +0.51	23.95	23.39	23.50	487,006
31 Mar 10	23.39000 +0.13	23.57	23.15	23.21	676,300
30 Mar 10	23.26000 -0.34	23.64	23.25	23.63	742,379
29 Mar 10	23.60000 +0.02	23.80	23.53	23.61	805,613
26 Mar 10	23.57500 +0.11	23.65	23.32	23.49	815,164
25 Mar 10	23.47000 -1.13	23.89	23.30	23.58	3,079,700
24 Mar 10	24.60000 -0.31	25.00	24.51	24.99	564,900
23 Mar 10	24.90500 +0.39	25.06	24.50	24.50	655,802
22 Mar 10	24.51500 +0.10	24.60	24.10	24.14	631,603
19 Mar 10	24.41500 +0.47	24.49	23.90	23.97	903,258
18 Mar 10	23.94500 -0.08	24.10	23.87	24.09	612,050
17 Mar 10	24.02000 +0.33	24.09	23.72	23.72	595,800
16 Mar 10	23.69000 +0.09	23.83	23.55	23.65	433,512
15 Mar 10	23.60500 -0.25	23.96	23.52	23.87	336,625
12 Mar 10	23.85000 +0.02	24.19	23.80	24.00	566,760
11 Mar 10	23.83000 -0.34	24.08	23.63	23.77	623,914
10 Mar 10	24.17000 +0.42	24.17	23.61	23.83	778,366
09 Mar 10	23.75000 +0.50	23.75	23.13	23.25	574,400
08 Mar 10	23.25000 -0.24	23.76	23.18	23.47	573,689
05 Mar 10	23.49000 -0.17	23.66	22.55	22.66	1,095,600
04 Mar 10	23.66000 -0.11	24.20	23.63	23.63	1,152,310
03 Mar 10	23.77500 -0.03	24.02	23.50	23.68	611,795
02 Mar 10	23.80500 -0.10	23.95	23.61	23.84	472,944
01 Mar 10	23.91000 +0.91	24.05	22.82	23.00	1,501,200
26 Feb 10	22.99500 +0.91	23.00	22.17	22.31	928,949
25 Feb 10	22.08500 -0.52	22.76	22.08	22.76	420,948
24 Feb 10	22.60500 +0.33	22.68	22.08	22.51	439,795
23 Feb 10	22.27000 -0.16	22.58	22.16	22.42	304,600
22 Feb 10	22.43000 -0.16	22.63	22.35	22.60	266,800
19 Feb 10	22.59000 +0.18	22.59	22.09	22.14	416,645
18 Feb 10	22.40500 +0.62	22.74	21.82	21.90	996,041
17 Feb 10	21.78500 +0.89	21.80	20.93	20.93	757,299
16 Feb 10	20.90000 +0.43	21.00	20.60	20.68	555,859
15 Feb 10	20.47000 +0.21	20.50	20.17	20.30	531,419
12 Feb 10	20.26000 -0.28	20.86	20.15	20.70	662,400
11 Feb 10	20.54500 -0.53	21.35	20.41	21.35	1,167,059
10 Feb 10	21.07500 +0.22	21.19	20.83	21.00	554,628
09 Feb 10	20.86000 +0.35	20.90	20.51	20.56	740,841
08 Feb 10	20.51500 +0.29	20.63	20.15	20.42	471,568
05 Feb 10	20.22500 -0.64	20.93	20.10	20.80	719,986
04 Feb 10	20.86000 -0.74	21.90	20.78	21.90	535,900
03 Feb 10	21.60000 +0.13	21.83	21.33	21.46	543,473
02 Feb 10	21.47000 +0.60	21.49	20.88	21.00	544,927
01 Feb 10	20.86500 -0.03	20.98	20.68	20.87	337,139
29 Jan 10	20.89500 +0.41	20.97	20.49	20.57	452,116
28 Jan 10	20.49000 -0.45	21.23	20.49	21.07	687,727
27 Jan 10	20.94500 -0.94	21.80	20.75	21.80	1,190,636
26 Jan 10	21.88500 +0.09	21.89	21.60	21.77	1,947,558
25 Jan 10	21.80000 +0.36	21.97	21.40	21.60	1,034,439
22 Jan 10	21.44000 -0.20	21.99	21.43	21.67	994,419
21 Jan 10	21.64000 +0.35	22.00	21.33	21.33	1,661,377
20 Jan 10	21.29000 -0.01	21.49	21.06	21.19	586,188
19 Jan 10	21.30000 +0.16	21.45	20.95	21.11	307,600
18 Jan 10	21.14000 +0.15	21.30	20.93	20.93	349,673
15 Jan 10	20.99000 +0.40	21.15	20.52	20.61	658,128
14 Jan 10	20.59500 +0.25	20.67	20.28	20.30	402,788
13 Jan 10	20.34000 +0.05	20.34	20.00	20.30	409,277
12 Jan 10	20.29000 -0.28	21.00	20.25	20.99	475,542
11 Jan 10	20.57000 -0.11	20.87	20.48	20.81	228,260
08 Jan 10	20.68000 +0.24	20.82	20.46	20.50	395,800
07 Jan 10	20.44500 +0.08	20.47	20.13	20.36	346,308
06 Jan 10	20.36500 -0.14	20.53	20.20	20.52	932,786
05 Jan 10	20.50000 +0.08	20.53	20.27	20.37	236,200
04 Jan 10	20.42500 +0.95	20.42	19.42	19.42	404,821
31 Dec 09	19.47500 -0.23	19.70	19.48	19.66	114,584
30 Dec 09	19.70000 -0.13	19.86	19.63	19.86	81,900
29 Dec 09	19.83500 +0.33	19.84	19.56	19.65	443,508
28 Dec 09	19.50000 +0.00	19.58	19.35	19.50	168,800