FUNDMANAGER.co.uk

Publicis Groupe SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	100.95000 -0.60	103.00	100.55	101.70	527,174
19 Oct 26	101.55000 -0.90	102.85	101.25	102.00	687,900
16 Oct 26	102.45000 -1.30	105.20	102.25	103.65	646,563
15 Oct 26	103.75000 +3.70	103.75	100.50	100.70	812,141
14 Oct 26	100.05000 -0.90	102.05	99.74	101.70	552,023
13 Oct 26	100.95000 +2.21	102.10	98.14	101.75	789,147
12 Oct 26	98.74000 +1.46	99.14	96.62	97.74	607,901
09 Oct 26	97.28000 +2.00	97.90	95.66	95.96	642,365
08 Oct 26	95.28000 +0.02	96.50	94.64	95.02	459,397
07 Oct 26	95.26000 +0.90	95.66	94.04	94.38	439,662
06 Oct 26	94.36000 +0.18	96.02	94.36	94.84	504,864
05 Oct 26	94.18000 -0.06	94.86	93.04	94.62	464,795
02 Oct 26	94.24000 -1.10	95.92	93.66	95.62	444,699
01 Oct 26	95.34000 +0.82	97.80	92.96	94.36	521,156
30 Sep 26	94.52000 -1.26	96.30	93.20	95.68	715,741
29 Sep 26	95.78000 -0.36	96.68	95.58	95.94	337,950
28 Sep 26	96.14000 -1.72	98.34	96.14	98.24	540,548
25 Sep 26	97.86000 +0.20	98.02	96.92	97.60	445,250
24 Sep 26	97.66000 +0.12	98.74	96.99	97.54	379,807
23 Sep 26	97.54000 +0.06	98.76	97.00	97.46	454,646
22 Sep 26	97.48000 +0.06	98.68	97.48	97.74	500,353
21 Sep 26	97.42000 -0.10	98.74	96.96	97.18	359,694
18 Sep 26	97.52000 +0.00	98.16	96.98	97.42	1,098,443
17 Sep 26	97.52000 +0.48	98.04	96.50	97.70	1,315,926
16 Sep 26	97.04000 -1.76	98.58	96.78	98.32	660,282
15 Sep 26	98.80000 -1.55	99.88	98.16	99.60	552,275
14 Sep 26	100.35000 +3.55	100.80	97.30	97.30	545,626
11 Sep 26	96.80000 -0.48	97.66	96.40	97.50	473,764
10 Sep 26	97.28000 +1.24	97.60	95.80	96.48	512,443
09 Sep 26	96.04000 -2.90	99.08	95.36	98.40	700,957
08 Sep 26	98.94000 -1.11	100.55	98.16	99.80	460,256
07 Sep 26	100.05000 -1.05	100.85	99.86	100.75	392,932
04 Sep 26	101.10000 -2.65	103.85	100.20	103.40	487,349
03 Sep 26	103.75000 +4.37	104.00	100.95	102.35	810,112
02 Sep 26	99.38000 -0.02	99.38	97.40	99.08	491,227
01 Sep 26	99.40000 -1.55	101.35	99.18	101.35	602,828
31 Aug 26	100.95000 -0.70	101.95	100.35	101.75	861,953
28 Aug 26	101.65000 +0.35	102.25	100.80	101.80	637,579
27 Aug 26	101.30000 -1.40	103.35	100.35	103.15	982,228
26 Aug 26	102.70000 -0.65	103.50	102.15	103.20	433,523
25 Aug 26	103.35000 -0.75	104.20	101.75	104.05	475,740
24 Aug 26	104.10000 +1.75	104.85	102.10	102.65	414,540
21 Aug 26	102.35000 +0.50	102.65	100.60	101.05	542,013
20 Aug 26	101.85000 +0.30	102.20	100.90	101.75	420,293
19 Aug 26	101.55000 -0.45	101.90	100.85	101.55	503,247
18 Aug 26	102.00000 +1.40	102.25	100.40	100.80	464,411
17 Aug 26	100.60000 -1.20	101.60	100.40	101.25	525,371
14 Aug 26	101.80000 +1.82	103.10	100.40	100.65	674,812
13 Aug 26	99.98000 +0.96	100.65	98.88	99.18	444,271
12 Aug 26	99.02000 +0.22	99.08	97.92	98.36	397,061
11 Aug 26	98.80000 +0.20	99.12	97.34	98.92	666,438
10 Aug 26	98.60000 -1.40	99.82	98.26	99.82	550,985
07 Aug 26	100.00000 +0.72	100.85	98.89	98.90	1,088,854
06 Aug 26	99.28000 +2.12	100.70	97.92	98.00	958,212
05 Aug 26	97.16000 +2.88	97.36	93.64	94.04	758,348
04 Aug 26	94.28000 +0.42	94.78	92.86	93.48	528,752
03 Aug 26	93.86000 +1.24	95.26	92.76	92.76	420,808
31 Jul 26	92.62000 -0.90	94.30	92.32	93.30	780,700
30 Jul 26	93.52000 -1.50	95.74	92.62	94.50	890,635
29 Jul 26	95.02000 +1.18	96.04	93.84	94.50	896,539
28 Jul 26	93.84000 +3.38	94.24	90.68	90.68	821,243
27 Jul 26	90.46000 +2.04	90.80	88.72	89.00	507,901
24 Jul 26	88.42000 +2.24	88.42	86.14	86.14	355,857
23 Jul 26	86.18000 -0.44	87.76	85.78	86.90	424,766
22 Jul 26	86.62000 +0.50	87.90	85.02	86.30	508,751
21 Jul 26	86.12000 -2.10	88.30	86.12	88.00	563,956
20 Jul 26	88.22000 +0.52	89.24	87.32	87.84	637,349
17 Jul 26	87.70000 -3.68	91.52	86.72	90.74	835,198
16 Jul 26	91.38000 +2.72	92.26	88.88	91.24	1,332,348
15 Jul 26	88.66000 +1.72	89.60	86.32	87.12	633,743
14 Jul 26	86.94000 -0.92	87.86	85.16	87.22	633,509
13 Jul 26	87.86000 +0.70	88.22	87.12	87.12	435,606
10 Jul 26	87.16000 +1.52	87.52	85.44	86.02	417,032
09 Jul 26	85.64000 +0.48	85.70	84.28	85.20	366,446
08 Jul 26	85.16000 -2.98	87.50	84.50	87.40	637,270
07 Jul 26	88.14000 +1.78	88.44	86.70	86.74	624,277
06 Jul 26	86.36000 +0.66	87.88	85.82	85.86	399,386
03 Jul 26	85.70000 +0.98	85.70	84.22	85.18	443,853
02 Jul 26	84.72000 +0.26	84.98	83.92	84.68	505,473
01 Jul 26	84.46000 -2.00	84.46	81.52	82.50	770,716
30 Jun 26	86.46000 -1.66	88.50	85.72	88.48	783,764
29 Jun 26	88.12000 +1.50	88.58	87.00	87.08	551,991
26 Jun 26	86.62000 +0.04	87.24	85.74	86.38	753,328
25 Jun 26	86.58000 -1.50	88.14	86.18	88.08	788,292
24 Jun 26	88.08000 -0.10	88.48	85.68	88.42	689,007
23 Jun 26	88.18000 +0.46	88.68	86.74	87.72	643,267
22 Jun 26	87.72000 -2.16	90.00	87.66	89.84	826,235
19 Jun 26	89.88000 +0.68	90.36	89.02	89.50	1,783,804
18 Jun 26	89.20000 -2.26	92.08	88.16	91.12	990,989
17 Jun 26	91.46000 -0.66	92.78	90.92	92.26	601,747
16 Jun 26	92.12000 +2.30	92.22	89.62	89.96	789,774
15 Jun 26	89.82000 +0.16	91.48	89.82	90.44	488,656
12 Jun 26	89.66000 +1.62	90.00	88.46	88.48	441,224
11 Jun 26	88.04000 -0.80	90.68	87.50	88.32	677,363
10 Jun 26	88.84000 -0.06	89.48	87.60	89.20	463,712
09 Jun 26	88.90000 +0.92	90.50	88.24	89.08	742,525
08 Jun 26	87.98000 +0.54	88.54	86.74	87.50	477,063
05 Jun 26	87.44000 -1.78	91.26	87.44	88.94	803,668
04 Jun 26	89.22000 +4.22	89.22	84.98	84.98	1,067,297
03 Jun 26	85.00000 -0.08	86.56	84.58	86.08	841,333
02 Jun 26	85.08000 -0.80	86.90	84.28	86.46	569,675
01 Jun 26	85.88000 +2.14	86.16	83.02	83.64	651,664
29 May 26	83.74000 +1.10	84.50	82.82	82.84	1,472,341
28 May 26	82.64000 -0.50	83.20	81.72	82.76	509,868
27 May 26	83.14000 +0.82	83.42	82.04	82.80	476,396
26 May 26	82.32000 -1.62	83.90	82.26	83.90	428,280
25 May 26	83.94000 +0.64	84.26	83.36	84.00	291,886
22 May 26	83.30000 -0.10	84.38	83.08	83.90	610,633
21 May 26	83.40000 +0.04	84.60	83.34	83.94	582,365
20 May 26	83.36000 -0.34	83.80	82.02	83.50	717,947
19 May 26	83.70000 +1.96	86.52	82.84	82.90	905,360
18 May 26	81.74000 +4.64	81.74	77.40	77.42	1,112,071
15 May 26	77.10000 -0.52	77.84	76.70	77.34	552,683
14 May 26	77.62000 +1.18	77.70	76.48	76.94	337,279
13 May 26	76.44000 -1.10	78.02	76.30	77.48	475,950
12 May 26	77.54000 -1.08	78.08	76.76	78.08	981,696
11 May 26	78.62000 -2.68	81.94	78.60	81.30	928,734
08 May 26	81.30000 -0.42	82.18	81.00	81.16	741,814
07 May 26	81.72000 +0.04	82.36	80.42	81.46	648,420
06 May 26	81.68000 +1.50	82.58	79.58	81.00	823,710
05 May 26	80.18000 +0.26	80.78	78.90	79.80	435,516
04 May 26	79.92000 +0.54	80.76	79.70	79.72	418,291
30 Apr 26	79.38000 +0.34	79.68	78.06	79.04	605,139
29 Apr 26	79.04000 -0.02	79.68	78.52	78.74	362,642
28 Apr 26	79.06000 +0.28	79.74	78.26	79.08	495,637
27 Apr 26	78.78000 +0.76	79.06	77.42	77.72	467,675
24 Apr 26	78.02000 +0.14	78.10	77.06	77.30	350,960
23 Apr 26	77.88000 -0.60	78.44	77.22	77.66	520,057
22 Apr 26	78.48000 -0.30	79.00	77.64	79.00	542,306
21 Apr 26	78.78000 +0.04	79.14	78.34	78.54	633,599
20 Apr 26	78.74000 -1.50	80.02	78.58	79.36	575,702
17 Apr 26	80.24000 -0.14	81.98	80.24	80.40	1,005,634
16 Apr 26	80.38000 +1.70	80.80	78.50	78.66	1,238,870
15 Apr 26	78.68000 +2.36	78.84	75.80	76.80	657,462
14 Apr 26	76.32000 +1.50	76.70	73.86	74.98	798,075
13 Apr 26	74.82000 +1.30	74.82	73.10	73.54	698,725
10 Apr 26	73.52000 +1.72	74.02	72.12	72.12	651,552
09 Apr 26	71.80000 -3.20	75.00	71.22	74.84	805,806
08 Apr 26	75.00000 +1.70	76.76	75.00	75.54	1,042,607
07 Apr 26	73.30000 +0.82	75.52	73.14	73.40	688,113
02 Apr 26	72.48000 +1.20	72.60	70.54	70.54	580,372
01 Apr 26	71.28000 +0.44	72.54	70.84	71.76	572,068
31 Mar 26	70.84000 +0.94	71.10	70.02	70.20	732,843
30 Mar 26	69.90000 +1.34	70.06	68.56	68.84	925,138
27 Mar 26	68.56000 -1.06	69.86	68.14	69.62	862,332
26 Mar 26	69.62000 -0.12	70.52	69.14	69.74	870,394
25 Mar 26	69.74000 -0.66	71.90	68.94	71.02	858,501
24 Mar 26	70.40000 +0.06	71.96	69.64	70.72	929,452
23 Mar 26	70.34000 -0.18	72.22	69.28	69.38	1,226,240
20 Mar 26	70.52000 -1.06	72.00	70.14	71.60	2,533,461
19 Mar 26	71.58000 -0.40	73.32	71.08	71.82	1,090,080
18 Mar 26	71.98000 -2.92	74.70	71.72	74.28	1,065,695
17 Mar 26	74.90000 -0.38	75.82	74.78	75.00	489,581
16 Mar 26	75.28000 -0.34	76.08	74.36	75.46	447,088
13 Mar 26	75.62000 +0.74	77.18	74.36	74.56	749,126
12 Mar 26	74.88000 -0.26	76.42	74.04	74.96	712,631
11 Mar 26	75.14000 +0.36	75.62	74.02	75.14	621,718
10 Mar 26	74.78000 -0.80	76.68	74.44	76.50	805,074
09 Mar 26	75.58000 -0.30	76.34	73.82	74.84	648,908
06 Mar 26	75.88000 +0.08	76.92	75.02	76.36	796,462
05 Mar 26	75.80000 +1.70	76.06	73.70	74.12	711,264
04 Mar 26	74.10000 +0.68	74.40	72.98	73.98	653,006
03 Mar 26	73.42000 -0.94	73.98	72.54	73.52	886,994
02 Mar 26	74.36000 -1.06	75.22	73.22	73.92	770,504
27 Feb 26	75.42000 -0.06	76.04	74.02	75.26	1,006,589
26 Feb 26	75.48000 +2.82	75.48	72.06	73.02	983,608
25 Feb 26	72.66000 -0.06	73.32	71.76	72.18	471,334
24 Feb 26	72.72000 +0.80	73.62	70.68	71.28	667,335
23 Feb 26	71.92000 -2.18	73.96	71.80	73.74	628,603
20 Feb 26	74.10000 +1.22	74.70	73.12	73.28	1,113,260
19 Feb 26	72.88000 +1.10	72.92	71.28	71.94	843,178
18 Feb 26	71.78000 +1.10	71.78	70.10	70.68	810,699
17 Feb 26	70.68000 -0.48	72.04	70.52	70.82	803,484
16 Feb 26	71.16000 -1.58	73.44	71.06	73.12	625,937
13 Feb 26	72.74000 +0.72	74.00	72.48	72.90	1,305,350
12 Feb 26	72.02000 -0.86	74.32	72.00	74.00	1,256,619
11 Feb 26	72.88000 -6.94	79.70	72.73	79.68	1,097,040
10 Feb 26	79.82000 -0.40	81.28	78.84	80.04	762,150
09 Feb 26	80.22000 +1.38	80.42	78.76	79.80	524,884
06 Feb 26	78.84000 +0.04	79.82	76.14	78.00	847,402
05 Feb 26	78.80000 +2.12	78.98	77.46	77.82	1,132,728
04 Feb 26	76.68000 -1.72	77.76	74.58	76.94	1,361,039
03 Feb 26	78.40000 -7.98	83.62	76.76	82.34	2,604,020
02 Feb 26	86.38000 +2.18	86.60	83.72	84.24	729,021
30 Jan 26	84.20000 +1.04	84.20	82.74	83.34	686,357
29 Jan 26	83.16000 -1.84	85.86	81.98	85.50	815,225
28 Jan 26	85.00000 +1.08	85.14	82.60	83.68	646,536
27 Jan 26	83.92000 -4.12	88.90	83.92	88.40	738,605
26 Jan 26	88.04000 +0.70	88.14	87.06	87.36	343,339
23 Jan 26	87.34000 +0.28	88.12	86.16	87.20	499,565
22 Jan 26	87.06000 +1.44	87.40	85.46	86.88	474,188
21 Jan 26	85.62000 +0.56	86.10	84.32	85.00	355,144
20 Jan 26	85.06000 -0.52	86.20	84.54	85.02	586,383
19 Jan 26	85.58000 -0.70	86.40	84.94	85.48	365,711
16 Jan 26	86.28000 -0.30	88.26	85.72	86.76	577,656
15 Jan 26	86.58000 -0.28	87.88	85.98	87.84	547,159
14 Jan 26	86.86000 +0.06	87.40	85.88	86.60	417,379
13 Jan 26	86.80000 -0.70	88.00	86.14	87.84	368,587
12 Jan 26	87.50000 -1.36	89.64	86.84	89.60	331,843
09 Jan 26	88.86000 +1.78	89.26	87.66	87.84	475,147
08 Jan 26	87.08000 +0.48	87.38	85.74	86.20	330,361
07 Jan 26	86.60000 -1.96	88.82	86.60	88.82	433,041
06 Jan 26	88.56000 +0.74	89.04	86.28	88.10	382,828
05 Jan 26	87.82000 +0.16	88.56	87.02	87.90	405,911
02 Jan 26	87.66000 -0.96	89.38	86.58	89.04	358,050
31 Dec 25	88.62000 -0.64	89.22	88.26	89.06	154,956
30 Dec 25	89.26000 -0.04	89.68	88.98	89.24	278,961
29 Dec 25	89.30000 +1.22	89.78	88.28	88.50	300,376
24 Dec 25	88.08000 +0.20	88.64	87.80	88.14	80,730
23 Dec 25	87.88000 -0.56	88.62	87.40	88.62	262,215
22 Dec 25	88.44000 -0.42	88.86	87.62	88.28	308,261
19 Dec 25	88.86000 -0.54	89.92	88.74	89.24	1,116,367
18 Dec 25	89.40000 +0.58	90.06	88.46	88.60	653,290
17 Dec 25	88.82000 +0.32	88.82	85.38	88.60	562,100
16 Dec 25	88.50000 -0.94	89.58	88.00	89.54	415,922
15 Dec 25	89.44000 +1.90	90.92	87.90	88.02	538,529
12 Dec 25	87.54000 +0.34	89.76	87.44	87.96	521,714
11 Dec 25	87.20000 +0.88	87.64	85.20	86.36	418,158
10 Dec 25	86.32000 -0.44	87.34	86.28	86.58	388,347
09 Dec 25	86.76000 -0.68	88.34	85.84	87.00	733,917
08 Dec 25	87.44000 +1.22	87.74	86.00	86.00	569,394
05 Dec 25	86.22000 +1.00	86.66	85.12	85.34	244,478
04 Dec 25	85.22000 +1.52	85.90	83.78	84.24	420,771
03 Dec 25	83.70000 +0.22	84.28	83.04	83.44	312,823
02 Dec 25	83.48000 -0.50	85.60	82.82	83.98	421,854
01 Dec 25	83.98000 +0.00	84.28	82.56	83.20	315,308
28 Nov 25	83.98000 +0.86	83.98	82.66	83.12	300,706
27 Nov 25	83.12000 +0.26	83.26	82.38	82.78	247,392
26 Nov 25	82.86000 -0.84	83.70	82.84	83.62	359,784
25 Nov 25	83.70000 +0.94	83.88	82.52	83.50	424,244
24 Nov 25	82.76000 -1.34	85.32	82.76	84.36	1,616,810
21 Nov 25	84.10000 +2.06	84.32	81.10	81.38	536,153
20 Nov 25	82.04000 -2.22	85.58	81.90	85.16	813,111
19 Nov 25	84.26000 -0.16	85.94	84.26	85.68	414,132
18 Nov 25	84.42000 -1.86	85.72	84.14	85.14	645,331
17 Nov 25	86.28000 -0.64	87.96	86.04	87.34	286,886
14 Nov 25	86.92000 -0.56	86.96	85.02	86.86	636,445
13 Nov 25	87.48000 -0.24	88.46	87.10	87.96	366,406
12 Nov 25	87.72000 +1.90	89.24	85.26	86.30	759,221
11 Nov 25	85.82000 +1.52	86.24	84.54	84.54	443,874
10 Nov 25	84.30000 +0.12	85.90	84.30	85.32	449,741
07 Nov 25	84.18000 -0.08	85.14	83.20	84.60	633,688
06 Nov 25	84.26000 -0.84	86.84	83.80	85.16	623,082
05 Nov 25	85.10000 +0.14	85.40	83.90	84.28	384,524
04 Nov 25	84.96000 -0.58	84.96	83.50	84.70	405,254
03 Nov 25	85.54000 -1.26	87.10	85.54	86.68	356,885
31 Oct 25	86.80000 +0.32	86.80	84.58	86.18	562,302
30 Oct 25	86.48000 -0.86	87.14	85.34	86.50	596,238
29 Oct 25	87.34000 -0.82	88.18	86.08	88.14	666,809
28 Oct 25	88.16000 +1.26	88.30	86.68	86.80	521,391
27 Oct 25	86.90000 +0.52	87.58	86.60	86.92	540,997
24 Oct 25	86.38000 -1.32	88.20	85.50	87.82	549,076
23 Oct 25	87.70000 +0.46	87.80	86.08	86.16	431,934
22 Oct 25	87.24000 -0.24	88.14	86.44	87.48	612,541
21 Oct 25	87.48000 +1.38	87.48	85.60	86.50	542,432
20 Oct 25	86.10000 +0.10	86.42	85.34	86.22	381,444
17 Oct 25	86.00000 -0.16	86.72	84.42	84.56	570,655
16 Oct 25	86.16000 +0.06	87.46	85.72	86.84	638,899
15 Oct 25	86.10000 +4.06	86.90	83.36	83.36	730,561
14 Oct 25	82.04000 -1.46	85.20	81.58	85.10	729,103
13 Oct 25	83.50000 +1.34	84.34	82.60	82.62	611,664
10 Oct 25	82.16000 -0.42	83.88	82.08	82.72	501,563
09 Oct 25	82.58000 -0.46	83.80	82.54	83.02	505,187
08 Oct 25	83.04000 +0.34	83.50	82.40	82.60	416,785
07 Oct 25	82.70000 -0.22	83.44	82.28	83.22	423,148
06 Oct 25	82.92000 -0.08	83.08	81.88	83.00	437,816
03 Oct 25	83.00000 +0.64	83.10	81.54	82.40	474,625
02 Oct 25	82.36000 +1.00	82.74	81.18	81.50	440,768
01 Oct 25	81.36000 -0.32	83.06	81.02	81.02	613,115
30 Sep 25	81.68000 +1.76	81.82	78.72	79.78	668,869
29 Sep 25	79.92000 +0.20	80.22	79.46	80.10	335,804
26 Sep 25	79.72000 +0.52	79.86	78.42	79.02	394,339
25 Sep 25	79.20000 -0.44	80.00	78.94	79.50	339,308
24 Sep 25	79.64000 -0.88	80.28	79.00	80.14	309,920
23 Sep 25	80.52000 +0.78	81.36	79.96	80.00	493,683
22 Sep 25	79.74000 +0.34	79.96	78.74	79.06	307,518
19 Sep 25	79.40000 -2.68	82.42	79.28	81.94	1,330,054
18 Sep 25	82.08000 -1.24	83.76	82.08	83.52	578,897
17 Sep 25	83.32000 +0.56	83.34	82.50	83.32	592,550
16 Sep 25	82.76000 +0.12	83.52	81.50	82.92	485,154
15 Sep 25	82.64000 -0.52	83.68	82.50	83.62	621,119
12 Sep 25	83.16000 +0.94	83.38	82.10	82.24	413,629
11 Sep 25	82.22000 -0.04	83.70	82.10	82.66	489,253
10 Sep 25	82.26000 -2.24	85.08	82.06	84.52	753,466
09 Sep 25	84.50000 +1.68	85.28	83.54	85.00	495,703
08 Sep 25	82.82000 +0.50	83.36	82.12	82.40	567,873
05 Sep 25	82.32000 -0.18	83.40	82.30	82.76	496,604
04 Sep 25	82.50000 +1.30	84.96	82.02	82.04	1,071,686
03 Sep 25	81.20000 +2.14	82.20	78.92	79.66	577,093
02 Sep 25	79.06000 +0.08	79.88	78.46	78.94	572,700
01 Sep 25	78.98000 +0.14	79.19	78.62	79.02	345,913
29 Aug 25	78.84000 -0.34	79.42	78.44	78.90	386,280
28 Aug 25	79.18000 +0.18	80.48	78.82	78.82	433,044
27 Aug 25	79.00000 +0.52	79.00	78.00	78.32	426,032
26 Aug 25	78.48000 -0.98	79.16	77.95	78.96	815,856
25 Aug 25	79.46000 -1.28	80.70	79.46	80.70	323,340
22 Aug 25	80.74000 +1.58	80.92	79.04	79.04	493,136
21 Aug 25	79.16000 -0.62	79.74	78.54	79.42	486,147
20 Aug 25	79.78000 +0.16	79.94	79.12	79.34	636,003
19 Aug 25	79.62000 +2.48	79.88	77.22	77.34	947,514
18 Aug 25	77.14000 +0.16	77.18	76.38	76.94	592,317
15 Aug 25	76.98000 -0.74	78.24	76.66	78.08	623,137
14 Aug 25	77.72000 +0.64	77.72	76.44	77.36	657,254
13 Aug 25	77.08000 +1.94	77.08	75.28	75.48	730,595
12 Aug 25	75.14000 -2.46	77.92	73.96	77.76	1,343,671
11 Aug 25	77.60000 -0.50	78.68	77.50	78.68	440,000
08 Aug 25	78.10000 -0.54	79.02	77.58	78.94	580,046
07 Aug 25	78.64000 +0.64	78.78	77.36	78.02	1,114,085
06 Aug 25	78.00000 -0.78	79.34	77.88	79.34	831,750
05 Aug 25	78.78000 -0.04	79.44	78.64	79.24	772,252
04 Aug 25	78.82000 -0.84	80.08	78.56	79.74	504,398
01 Aug 25	79.66000 -0.54	80.02	78.74	79.58	771,632
31 Jul 25	80.20000 +0.00	81.08	79.82	80.20	894,017
30 Jul 25	80.20000 -1.56	81.88	80.20	81.74	669,707
29 Jul 25	81.76000 -0.16	83.38	81.64	82.04	717,217
28 Jul 25	81.92000 -1.60	84.54	81.72	84.22	517,110
25 Jul 25	83.52000 -1.56	84.84	83.52	84.80	475,044
24 Jul 25	85.08000 +1.22	85.08	83.38	84.68	971,286
23 Jul 25	83.86000 +0.02	84.74	83.22	84.62	683,070
22 Jul 25	83.84000 +1.40	83.86	82.02	82.20	718,328
21 Jul 25	82.44000 -1.66	84.86	82.22	84.08	616,838
18 Jul 25	84.10000 +0.20	85.08	83.64	84.20	882,070
17 Jul 25	83.90000 -5.98	94.00	83.10	93.98	2,060,842
16 Jul 25	89.88000 +0.56	90.84	89.18	90.20	735,241
15 Jul 25	89.32000 +0.38	90.58	89.12	89.24	516,505
14 Jul 25	88.94000 -0.12	89.46	88.10	88.24	377,276
11 Jul 25	89.06000 -1.16	89.54	88.84	89.40	504,027
10 Jul 25	90.22000 +1.38	90.96	89.06	89.34	609,865
09 Jul 25	88.84000 -1.66	89.74	87.18	87.80	1,098,520
08 Jul 25	90.50000 +0.30	90.76	89.78	90.14	625,416
07 Jul 25	90.20000 +0.08	90.70	89.60	90.20	415,965
04 Jul 25	90.12000 -2.08	91.80	89.60	91.36	287,493
03 Jul 25	92.20000 -0.68	92.88	91.70	92.84	352,277
02 Jul 25	92.88000 +0.62	93.54	92.44	92.44	284,956
01 Jul 25	92.26000 -3.42	92.26	90.54	92.08	563,949
30 Jun 25	95.68000 -0.10	96.40	95.22	96.20	518,190
27 Jun 25	95.78000 +2.20	96.04	94.58	94.72	575,850
26 Jun 25	93.58000 -0.06	94.04	93.10	93.58	681,439
25 Jun 25	93.64000 -1.36	95.36	93.52	95.34	517,833
24 Jun 25	95.00000 +1.64	96.20	94.70	95.90	617,376
23 Jun 25	93.36000 -0.48	94.12	92.88	93.00	511,712
20 Jun 25	93.84000 +0.18	95.58	93.84	94.32	1,054,783
19 Jun 25	93.66000 -1.08	94.98	93.52	94.00	543,474
18 Jun 25	94.74000 -1.00	95.92	93.80	95.70	554,981
17 Jun 25	95.74000 -2.18	97.48	94.04	96.92	937,724
16 Jun 25	97.92000 +2.86	97.92	95.44	95.44	693,424
13 Jun 25	95.06000 -2.14	95.96	94.50	94.70	909,147
12 Jun 25	97.20000 -2.64	99.58	97.20	99.02	637,366
11 Jun 25	99.84000 +2.40	100.55	97.54	97.72	803,048
10 Jun 25	97.44000 +2.34	97.44	94.92	95.66	529,625
09 Jun 25	95.10000 -0.04	95.24	94.56	94.92	425,142
06 Jun 25	95.14000 +0.24	95.22	94.32	94.60	392,915
05 Jun 25	94.90000 +1.04	96.16	93.18	93.72	561,081
04 Jun 25	93.86000 +0.52	94.54	93.00	93.50	949,015
03 Jun 25	93.34000 +1.10	93.66	92.00	92.20	745,270
02 Jun 25	92.24000 -3.64	95.76	90.60	95.02	1,203,418
30 May 25	95.88000 -0.12	96.42	95.60	95.98	841,348
29 May 25	96.00000 +0.48	97.16	95.76	95.98	280,717
28 May 25	95.52000 -1.70	97.56	95.52	97.16	574,583
27 May 25	97.22000 +0.42	97.60	96.70	96.86	319,468
26 May 25	96.80000 +0.86	97.50	96.44	97.02	259,291
23 May 25	95.94000 -0.72	96.80	93.76	96.50	763,398
22 May 25	96.66000 +0.10	96.66	94.82	96.02	596,583
21 May 25	96.56000 -0.14	96.72	95.26	96.38	565,628
20 May 25	96.70000 +0.86	96.96	95.90	95.90	399,161
19 May 25	95.84000 +0.78	95.96	94.54	95.04	380,635
16 May 25	95.06000 -1.00	96.44	94.90	96.38	648,960
15 May 25	96.06000 -0.18	96.06	94.98	95.50	618,232
14 May 25	96.24000 -0.30	96.94	95.72	96.30	675,939
13 May 25	96.54000 +1.12	97.68	95.48	95.48	576,923
12 May 25	95.42000 +3.24	96.56	92.84	92.84	962,694
09 May 25	92.18000 +1.44	92.18	90.94	91.06	467,906
08 May 25	90.74000 -0.16	92.10	90.40	91.38	487,305
07 May 25	90.90000 +0.16	91.02	90.08	90.58	570,240
06 May 25	90.74000 -0.82	92.10	90.32	92.02	658,073
05 May 25	91.56000 +0.22	91.70	90.94	91.36	277,983
02 May 25	91.34000 +2.08	91.50	89.92	90.20	670,541
30 Apr 25	89.26000 +0.32	90.06	87.76	89.38	709,737
29 Apr 25	88.94000 +0.08	90.00	88.62	89.22	364,603
28 Apr 25	88.86000 +0.04	89.30	87.92	88.34	681,699
25 Apr 25	88.82000 +1.60	89.80	88.20	88.64	886,680
24 Apr 25	87.22000 +0.96	87.36	86.12	86.16	464,920
23 Apr 25	86.26000 +1.08	88.24	86.00	86.00	1,038,256
22 Apr 25	85.18000 +0.34	85.30	83.86	84.52	652,945
17 Apr 25	84.84000 +1.02	85.64	83.18	83.64	539,494
16 Apr 25	83.82000 -3.48	86.34	83.28	85.82	836,628
15 Apr 25	87.30000 +3.28	88.08	84.88	86.00	830,794
14 Apr 25	84.02000 +2.30	84.98	82.96	83.34	693,065
11 Apr 25	81.72000 -0.36	84.02	80.62	82.92	715,611
10 Apr 25	82.08000 +5.70	86.34	82.08	85.70	1,094,774
09 Apr 25	76.38000 -2.36	77.68	75.60	75.90	756,440
08 Apr 25	78.74000 +1.72	79.82	75.98	77.92	926,150
07 Apr 25	77.02000 -3.88	82.00	72.10	74.26	1,578,417
04 Apr 25	80.90000 -3.68	83.60	78.38	83.10	1,423,901
03 Apr 25	84.58000 -3.10	86.60	83.90	85.98	874,760
02 Apr 25	87.68000 +0.90	88.36	86.42	86.74	663,065
01 Apr 25	86.78000 +0.04	88.36	85.86	87.62	684,529
31 Mar 25	86.74000 -3.26	89.28	86.38	88.86	756,830
28 Mar 25	90.00000 -0.20	90.92	89.56	90.02	547,041
27 Mar 25	90.20000 -1.60	91.36	90.04	90.80	459,065
26 Mar 25	91.80000 -1.16	93.74	91.64	93.72	551,941
25 Mar 25	92.96000 +1.34	93.02	91.44	92.06	684,588
24 Mar 25	91.62000 -0.44	93.60	89.78	92.56	674,572
21 Mar 25	92.06000 +0.08	92.16	90.32	91.70	1,444,612
20 Mar 25	91.98000 -0.74	93.16	91.98	92.72	316,160
19 Mar 25	92.72000 +0.94	92.76	91.10	91.74	530,885
18 Mar 25	91.78000 -0.26	93.32	91.44	92.24	474,050
17 Mar 25	92.04000 +0.64	92.44	91.32	91.64	474,562
14 Mar 25	91.40000 +1.20	91.78	89.24	90.00	662,176
13 Mar 25	90.20000 -2.22	92.34	90.00	91.94	519,989
12 Mar 25	92.42000 -0.88	93.84	91.52	93.62	896,129
11 Mar 25	93.30000 -1.40	95.12	91.70	94.54	998,864
10 Mar 25	94.70000 -0.08	95.96	93.82	95.66	907,662
07 Mar 25	94.78000 +2.12	94.90	91.94	92.20	854,954
06 Mar 25	92.66000 +1.08	93.60	90.74	92.96	847,329
05 Mar 25	91.58000 +1.00	93.46	91.58	92.46	821,811
04 Mar 25	90.58000 -4.94	95.14	90.26	94.88	1,087,313
03 Mar 25	95.52000 +0.02	96.52	95.30	95.68	713,926
28 Feb 25	95.50000 -1.82	97.20	94.94	96.70	1,867,054
27 Feb 25	97.32000 -4.53	100.15	96.96	99.40	704,994
26 Feb 25	101.85000 +0.65	102.40	100.75	101.20	510,844
25 Feb 25	101.20000 -2.55	103.20	100.55	103.20	563,905
24 Feb 25	103.75000 +1.05	103.75	102.05	102.70	346,446
21 Feb 25	102.70000 +0.10	103.90	102.15	102.80	676,627
20 Feb 25	102.60000 -3.15	105.85	101.90	105.50	590,928
19 Feb 25	105.75000 -0.10	106.85	105.10	105.80	607,567
18 Feb 25	105.85000 -0.30	106.40	105.30	106.05	539,229
17 Feb 25	106.15000 +0.50	106.25	105.05	105.40	361,001
14 Feb 25	105.65000 +0.90	105.70	104.05	104.75	597,451
13 Feb 25	104.75000 -1.00	107.50	104.65	106.50	524,022
12 Feb 25	105.75000 +0.15	107.05	105.55	105.60	528,054
11 Feb 25	105.60000 -0.35	106.05	104.75	105.70	379,080
10 Feb 25	105.95000 -0.80	107.40	105.60	107.00	391,584
07 Feb 25	106.75000 -0.90	108.05	106.25	107.60	507,548
06 Feb 25	107.65000 +0.20	109.30	107.55	108.00	800,984
05 Feb 25	107.45000 +2.70	108.65	104.65	104.65	807,486
04 Feb 25	104.75000 +2.35	105.45	99.90	103.40	837,473
03 Feb 25	102.40000 -0.55	102.85	100.80	101.05	641,687
31 Jan 25	102.95000 +0.25	103.10	102.00	102.90	448,114
30 Jan 25	102.70000 +1.45	102.90	101.15	101.30	326,122
29 Jan 25	101.25000 +0.00	102.05	100.95	101.30	349,000
28 Jan 25	101.25000 +0.40	102.40	100.90	100.90	321,777
27 Jan 25	100.85000 +1.03	101.60	98.68	99.46	522,587
24 Jan 25	99.82000 -0.38	100.85	99.16	100.30	336,902
23 Jan 25	100.20000 +0.30	100.20	98.94	99.12	491,244
22 Jan 25	99.90000 -0.30	101.45	99.78	100.50	378,452
21 Jan 25	100.20000 -0.15	100.65	99.76	100.25	356,382
20 Jan 25	100.35000 +0.95	100.80	99.70	99.72	268,742
17 Jan 25	99.40000 +1.78	100.15	98.00	98.00	483,124
16 Jan 25	97.62000 -0.34	98.14	97.02	97.98	605,074
15 Jan 25	97.96000 -0.26	98.66	97.32	98.32	747,443
14 Jan 25	98.22000 -0.12	99.88	97.48	99.40	465,523
13 Jan 25	98.34000 -2.06	99.86	98.02	99.80	349,682
10 Jan 25	100.40000 +0.94	101.30	99.28	99.30	482,298
09 Jan 25	99.46000 +0.26	101.05	98.80	98.90	297,630
08 Jan 25	99.20000 -0.12	100.00	98.52	99.22	367,190
07 Jan 25	99.32000 -0.48	100.05	98.76	99.30	380,430
06 Jan 25	99.80000 -0.65	100.85	98.58	100.85	433,087
03 Jan 25	100.45000 -2.70	103.25	100.30	103.00	375,819
02 Jan 25	103.15000 +0.15	103.25	101.85	103.25	251,324
31 Dec 24	103.00000 +1.05	103.00	101.25	101.45	147,093
30 Dec 24	101.95000 -1.15	102.85	101.70	102.70	174,524
27 Dec 24	103.10000 +0.60	103.10	102.30	102.70	230,334
24 Dec 24	102.50000 +0.05	103.40	102.40	102.45	114,192
23 Dec 24	102.45000 -0.40	103.35	102.05	102.75	326,634
20 Dec 24	102.85000 -0.70	103.55	101.40	102.65	1,088,184
19 Dec 24	103.55000 -1.40	103.75	102.30	103.40	470,646
18 Dec 24	104.95000 +0.35	105.25	104.35	104.60	296,329
17 Dec 24	104.60000 -1.70	106.00	104.20	105.75	401,645
16 Dec 24	106.30000 -0.50	106.85	105.30	106.30	355,489
13 Dec 24	106.80000 +0.20	107.60	106.10	106.65	406,885
12 Dec 24	106.60000 -0.20	107.65	106.15	106.30	397,995
11 Dec 24	106.80000 +3.80	107.60	103.85	103.95	491,246
10 Dec 24	103.00000 -1.80	104.40	102.20	104.15	377,555
09 Dec 24	104.80000 +0.40	107.55	104.80	106.10	693,439
06 Dec 24	104.40000 +3.15	104.40	101.15	101.20	377,616
05 Dec 24	101.25000 +0.65	101.45	100.35	100.60	485,826
04 Dec 24	100.60000 -2.25	103.00	100.60	102.75	449,543
03 Dec 24	102.85000 +0.20	103.45	102.45	102.60	312,549
02 Dec 24	102.65000 -0.05	103.00	101.40	102.35	414,813
29 Nov 24	102.70000 +0.65	103.00	101.45	101.45	434,417
28 Nov 24	102.05000 +0.55	102.75	101.15	101.65	281,727
27 Nov 24	101.50000 -0.35	101.95	100.65	101.65	242,476
26 Nov 24	101.85000 -0.75	102.60	101.50	102.00	279,246
25 Nov 24	102.60000 +0.15	103.70	102.00	103.25	1,045,728
22 Nov 24	102.45000 +2.15	102.60	100.15	100.95	343,901
21 Nov 24	100.30000 +0.96	100.30	98.50	99.54	329,938
20 Nov 24	99.34000 +0.04	99.86	98.66	99.82	263,378
19 Nov 24	99.30000 +0.16	100.05	97.18	98.90	416,899
18 Nov 24	99.14000 +1.16	99.58	97.56	97.66	392,387
15 Nov 24	97.98000 -5.62	104.40	96.30	102.90	1,156,160
14 Nov 24	103.60000 +1.10	103.95	101.50	102.60	390,390
13 Nov 24	102.50000 +1.70	102.55	100.50	100.60	376,656
12 Nov 24	100.80000 -3.00	102.85	100.60	102.70	399,233
11 Nov 24	103.80000 +0.70	104.90	103.75	103.85	329,607
08 Nov 24	103.10000 -1.30	104.30	102.80	104.20	372,637
07 Nov 24	104.40000 +1.60	104.55	102.55	102.75	351,420
06 Nov 24	102.80000 +1.75	105.40	102.60	102.80	506,467
05 Nov 24	101.05000 +2.81	101.05	98.16	98.24	482,721
04 Nov 24	98.24000 +0.24	98.64	97.60	97.64	224,414
01 Nov 24	98.00000 +0.28	98.06	97.48	97.80	254,459
31 Oct 24	97.72000 -1.14	98.78	96.74	98.34	444,669
30 Oct 24	98.86000 -1.74	99.92	98.48	99.90	423,413
29 Oct 24	100.60000 -0.65	102.75	100.60	101.70	523,231
28 Oct 24	101.25000 +1.87	101.85	100.00	100.00	293,355
25 Oct 24	99.38000 -0.67	100.10	98.92	99.80	196,820
24 Oct 24	100.05000 +0.85	100.50	98.90	99.14	403,070
23 Oct 24	99.20000 -0.08	100.55	99.08	99.10	313,711
22 Oct 24	99.28000 -1.12	100.25	98.76	100.20	360,511
21 Oct 24	100.40000 -1.10	101.85	100.00	101.00	381,887
18 Oct 24	101.50000 +0.00	102.45	100.60	101.30	501,461
17 Oct 24	101.50000 +2.80	101.50	96.74	99.50	724,199
16 Oct 24	98.70000 +0.22	99.22	97.50	98.04	394,247
15 Oct 24	98.48000 -0.18	99.48	98.04	99.20	386,583
14 Oct 24	98.66000 +1.20	98.96	97.38	97.44	264,796
11 Oct 24	97.46000 -0.38	97.98	97.30	97.72	286,524
10 Oct 24	97.84000 +0.32	97.84	97.08	97.26	276,588
09 Oct 24	97.52000 +0.52	97.72	96.64	97.42	254,022
08 Oct 24	97.00000 +0.22	97.16	95.74	96.38	293,512
07 Oct 24	96.78000 +0.04	97.24	96.32	97.14	355,354
04 Oct 24	96.74000 +1.64	97.82	95.14	95.20	400,723
03 Oct 24	95.10000 -2.24	97.14	94.78	97.04	489,873
02 Oct 24	97.34000 +0.46	97.86	95.92	97.08	622,710
01 Oct 24	96.88000 -1.32	99.00	96.78	98.58	697,233
30 Sep 24	98.20000 -2.80	100.45	97.84	100.45	624,615
27 Sep 24	101.00000 -1.10	102.05	100.60	101.65	467,298
26 Sep 24	102.10000 +1.90	102.40	100.75	100.80	395,891
25 Sep 24	100.20000 +1.64	100.60	98.40	98.40	338,006
24 Sep 24	98.56000 -1.89	101.50	98.42	101.10	380,713
23 Sep 24	100.45000 +1.21	100.75	98.84	99.38	334,022
20 Sep 24	99.24000 -0.68	100.90	98.90	100.30	767,792
19 Sep 24	99.92000 +2.66	100.30	98.08	98.16	351,765
18 Sep 24	97.26000 -0.16	97.58	96.56	97.56	278,005
17 Sep 24	97.42000 +0.72	98.20	97.00	97.00	279,541
16 Sep 24	96.70000 +0.20	96.70	95.74	95.98	263,248
13 Sep 24	96.50000 +1.18	96.98	95.40	95.40	334,580
12 Sep 24	95.32000 +0.62	96.54	94.80	95.86	292,797
11 Sep 24	94.70000 -0.10	95.30	94.20	94.70	304,796
10 Sep 24	94.80000 -0.86	96.34	94.62	95.46	287,496
09 Sep 24	95.66000 +0.52	96.28	95.16	95.36	182,979
06 Sep 24	95.14000 -0.90	96.80	94.80	95.82	294,095
05 Sep 24	96.04000 +0.32	96.84	95.36	95.46	286,724
04 Sep 24	95.72000 -1.10	96.04	94.76	95.60	410,378
03 Sep 24	96.82000 -1.62	98.80	96.70	98.62	241,413
02 Sep 24	98.44000 -0.98	99.40	98.24	99.34	142,553
30 Aug 24	99.42000 -0.34	100.30	99.42	99.58	560,924
29 Aug 24	99.76000 +0.84	99.98	98.84	98.86	276,748
28 Aug 24	98.92000 +1.24	99.30	97.70	98.00	415,435
27 Aug 24	97.68000 +0.74	97.72	96.80	96.82	229,023
26 Aug 24	96.94000 +0.28	97.10	96.58	96.58	85,701
23 Aug 24	96.66000 +1.64	96.66	94.90	95.06	214,152
22 Aug 24	95.02000 -0.02	95.76	95.00	95.04	245,796
21 Aug 24	95.04000 +0.44	95.12	94.46	94.58	223,566
20 Aug 24	94.60000 +0.18	95.30	94.14	94.62	190,429
19 Aug 24	94.42000 +0.22	94.88	94.00	94.00	347,079
16 Aug 24	94.20000 +1.14	94.38	92.98	93.12	432,765
15 Aug 24	93.06000 +1.06	93.46	91.82	92.12	271,672
14 Aug 24	92.00000 +0.72	92.22	91.48	91.70	252,379
13 Aug 24	91.28000 -0.28	92.00	90.96	91.68	268,877
12 Aug 24	91.56000 +0.62	91.56	90.58	91.40	219,664
09 Aug 24	90.94000 +0.16	91.70	90.48	91.10	177,086
08 Aug 24	90.78000 -0.18	91.24	90.00	90.30	251,165
07 Aug 24	90.96000 +0.52	91.34	89.92	91.02	365,503
06 Aug 24	90.44000 +1.48	90.82	88.70	89.46	419,260
05 Aug 24	88.96000 -1.96	89.16	86.82	87.96	503,924
02 Aug 24	90.92000 -4.06	94.16	90.56	94.10	596,157
01 Aug 24	94.98000 -1.64	96.20	94.64	96.20	369,489
31 Jul 24	96.62000 -0.48	98.06	96.62	97.76	413,159
30 Jul 24	97.10000 -0.94	98.26	97.10	97.96	315,233
29 Jul 24	98.04000 +0.00	98.78	97.70	98.68	266,627
26 Jul 24	98.04000 +0.56	98.12	96.72	96.94	418,826
25 Jul 24	97.48000 -0.62	97.56	95.66	97.12	353,094
24 Jul 24	98.10000 -0.12	98.92	97.12	97.50	463,871
23 Jul 24	98.22000 -0.92	99.64	97.86	99.60	379,201
22 Jul 24	99.14000 +0.54	99.44	98.34	98.94	486,544
19 Jul 24	98.60000 -1.50	100.55	97.46	100.15	574,220
18 Jul 24	100.10000 +2.90	105.50	100.10	105.50	748,196
17 Jul 24	97.20000 -1.50	98.26	96.78	98.26	887,338
16 Jul 24	98.70000 +0.02	98.86	98.06	98.30	389,064
15 Jul 24	98.68000 -0.70	99.78	98.08	99.00	450,770
12 Jul 24	99.38000 +1.24	99.38	98.00	98.40	798,555
11 Jul 24	98.14000 -0.92	98.92	97.50	98.46	705,484
10 Jul 24	99.06000 -1.09	100.70	99.04	100.35	267,089
09 Jul 24	100.15000 -0.45	100.90	99.40	100.25	372,708
08 Jul 24	100.60000 -0.15	102.75	99.96	100.20	313,167
05 Jul 24	100.75000 -0.20	101.70	99.84	101.15	207,059
04 Jul 24	100.95000 +1.41	101.45	100.00	100.00	183,171
03 Jul 24	99.54000 +1.36	99.62	97.80	98.98	421,494
02 Jul 24	98.18000 +0.94	98.18	96.20	97.00	331,434
01 Jul 24	97.24000 -2.14	99.74	97.24	98.30	346,140
28 Jun 24	99.38000 -1.72	101.75	98.94	101.75	509,526
27 Jun 24	101.10000 -1.50	103.05	100.90	102.75	412,220
26 Jun 24	102.60000 -1.30	104.65	101.75	104.50	359,866
25 Jun 24	103.90000 +0.10	104.55	103.55	103.65	464,034
24 Jun 24	103.80000 +2.10	104.15	101.80	102.25	311,165
21 Jun 24	101.70000 -0.50	103.05	100.95	102.10	1,190,709
20 Jun 24	102.20000 +1.15	102.75	100.85	101.05	345,998
19 Jun 24	101.05000 +1.45	101.45	99.54	99.60	436,376
18 Jun 24	99.60000 +0.74	99.96	98.82	99.60	333,782
17 Jun 24	98.86000 +1.10	99.16	97.92	98.60	426,556
14 Jun 24	97.76000 -3.34	101.15	97.54	101.05	759,970
13 Jun 24	101.10000 -1.75	102.90	100.65	102.55	357,760
12 Jun 24	102.85000 +1.85	103.10	100.85	101.05	345,163
11 Jun 24	101.00000 -1.65	103.15	100.95	102.75	271,259
10 Jun 24	102.65000 -0.70	102.65	101.05	102.05	334,622
07 Jun 24	103.35000 +0.75	103.45	101.35	102.65	242,640
06 Jun 24	102.60000 -0.05	103.20	101.90	103.05	378,330
05 Jun 24	102.65000 -0.25	103.50	102.20	103.45	278,520
04 Jun 24	102.90000 -1.90	104.70	102.10	104.70	357,135
03 Jun 24	104.80000 +2.00	105.20	103.90	103.90	365,704
31 May 24	102.80000 -0.55	104.45	102.80	103.50	2,166,940
30 May 24	103.35000 -0.60	104.30	103.10	103.40	398,203
29 May 24	103.95000 -2.80	106.35	103.60	106.30	367,158
28 May 24	106.75000 -0.15	107.70	106.15	107.25	192,265
27 May 24	106.90000 +0.40	107.20	106.15	106.50	120,816
24 May 24	106.50000 -0.45	107.05	105.85	106.55	252,585
23 May 24	106.95000 +1.95	107.60	105.35	105.35	355,785
22 May 24	105.00000 -1.30	106.70	103.75	106.55	500,764
21 May 24	106.30000 -0.20	106.80	105.60	106.60	408,906
20 May 24	106.50000 +0.75	107.05	106.00	106.00	234,665
17 May 24	105.75000 -1.15	106.30	105.35	106.05	395,352
16 May 24	106.90000 +0.75	107.30	106.40	107.00	302,658
15 May 24	106.15000 +0.15	106.60	105.30	106.50	419,062
14 May 24	106.00000 -1.15	107.35	105.80	107.05	293,707
13 May 24	107.15000 -0.95	108.40	106.85	107.90	204,380
10 May 24	108.10000 +2.30	108.35	106.00	106.40	383,112
09 May 24	105.80000 -0.45	106.50	105.80	106.15	203,153
08 May 24	106.25000 +1.20	107.20	105.10	105.10	326,406
07 May 24	105.05000 +0.20	105.50	103.95	105.00	370,515
06 May 24	104.85000 +0.10	105.40	104.75	104.75	175,892
03 May 24	104.75000 +1.05	105.25	103.65	104.00	278,243
02 May 24	103.70000 -0.15	103.70	102.25	103.40	418,371
30 Apr 24	103.85000 -0.30	104.90	103.35	104.60	405,415
29 Apr 24	104.15000 -0.25	104.75	103.30	104.00	295,305
26 Apr 24	104.40000 +1.80	105.00	103.60	103.75	352,025
25 Apr 24	102.60000 -2.40	104.65	101.70	104.40	413,484
24 Apr 24	105.00000 +0.55	105.40	104.55	104.85	448,944
23 Apr 24	104.45000 +2.55	105.80	102.20	102.30	861,664
22 Apr 24	101.90000 +2.20	103.20	99.48	100.20	683,275
19 Apr 24	99.70000 -1.35	100.90	99.56	100.40	548,762
18 Apr 24	101.05000 -0.35	101.85	100.80	101.40	384,596
17 Apr 24	101.40000 +0.15	102.20	100.90	101.00	299,784
16 Apr 24	101.25000 -1.25	101.60	100.00	100.80	463,869
15 Apr 24	102.50000 -1.00	104.05	102.15	103.40	408,450
12 Apr 24	103.50000 -0.15	104.55	103.50	104.25	712,414
11 Apr 24	103.65000 +3.10	103.95	99.70	100.20	606,531
10 Apr 24	100.55000 -0.50	102.30	99.80	101.40	394,430
09 Apr 24	101.05000 +0.10	101.30	100.35	101.10	356,758
08 Apr 24	100.95000 +0.70	101.10	100.05	100.05	291,467
05 Apr 24	100.25000 -0.95	100.40	99.18	99.90	436,240
04 Apr 24	101.20000 +0.30	102.00	100.70	100.80	370,443
03 Apr 24	100.90000 +1.04	101.35	99.44	99.44	475,475
02 Apr 24	99.86000 -1.19	101.05	99.68	100.75	387,739
28 Mar 24	101.05000 +1.15	101.20	99.82	99.92	374,471
27 Mar 24	99.90000 +0.66	100.35	99.14	99.14	286,331
26 Mar 24	99.24000 +0.02	99.68	99.14	99.44	248,423
25 Mar 24	99.22000 -0.14	99.84	98.42	99.12	278,337
22 Mar 24	99.36000 +0.52	99.92	98.42	98.42	318,800
21 Mar 24	98.84000 +0.88	99.14	97.88	98.92	370,023
20 Mar 24	97.96000 -0.76	98.86	97.88	98.20	351,552
19 Mar 24	98.72000 +0.74	99.08	97.78	97.80	338,629
18 Mar 24	97.98000 -1.00	98.70	97.40	98.58	360,169
15 Mar 24	98.98000 +0.54	99.48	98.32	98.44	1,114,904
14 Mar 24	98.44000 +2.06	98.82	96.32	96.32	561,110
13 Mar 24	96.38000 +0.44	96.44	95.44	96.00	395,525
12 Mar 24	95.94000 +1.46	95.94	94.32	94.80	481,185
11 Mar 24	94.48000 -1.92	95.92	93.38	95.88	689,473
08 Mar 24	96.40000 -0.20	96.76	95.94	96.74	336,868
07 Mar 24	96.60000 +0.58	97.08	95.40	95.64	356,714
06 Mar 24	96.02000 -0.64	96.84	95.36	96.64	666,206
05 Mar 24	96.66000 -0.50	97.22	96.14	96.92	299,399
04 Mar 24	97.16000 -0.42	97.34	96.38	97.26	406,141
01 Mar 24	97.58000 -0.20	98.50	97.08	98.06	325,128
29 Feb 24	97.78000 -0.48	98.80	97.78	98.24	942,163
28 Feb 24	98.26000 +0.14	98.96	98.08	98.44	344,040
27 Feb 24	98.12000 -0.10	98.58	97.60	98.16	341,547
26 Feb 24	98.22000 -0.22	98.90	98.14	98.28	295,459
23 Feb 24	98.44000 +0.28	98.46	97.70	98.24	341,507
22 Feb 24	98.16000 +0.60	98.64	97.50	97.60	406,013
21 Feb 24	97.56000 -0.56	98.20	96.94	98.00	444,955
20 Feb 24	98.12000 +0.02	98.40	97.56	97.90	340,107
19 Feb 24	98.10000 +0.72	98.32	96.98	97.00	356,031
16 Feb 24	97.38000 +0.66	98.22	96.66	96.90	422,182
15 Feb 24	96.72000 -0.34	97.98	96.20	97.98	547,578
14 Feb 24	97.06000 +0.88	98.16	96.26	96.28	483,985
13 Feb 24	96.18000 -0.54	96.84	95.12	96.32	744,599
12 Feb 24	96.72000 +1.16	96.80	95.56	96.00	771,758
09 Feb 24	95.56000 +0.88	95.70	94.48	94.50	699,708
08 Feb 24	94.68000 +1.52	95.06	91.60	93.12	608,943
07 Feb 24	93.16000 +0.52	93.52	92.70	92.88	469,378
06 Feb 24	92.64000 -0.06	93.20	92.42	92.80	476,315
05 Feb 24	92.70000 -0.12	93.00	92.56	92.62	308,686
02 Feb 24	92.82000 +0.04	93.64	92.82	93.56	439,901
01 Feb 24	92.78000 -0.32	93.60	92.46	92.82	332,183
31 Jan 24	93.10000 -0.28	94.18	93.10	93.30	703,846
30 Jan 24	93.38000 +1.24	93.66	92.54	92.56	453,543
29 Jan 24	92.14000 -0.24	92.92	92.10	92.18	470,313
26 Jan 24	92.38000 +0.42	93.20	91.50	91.82	520,859
25 Jan 24	91.96000 +3.20	92.24	88.84	89.12	688,949
24 Jan 24	88.76000 +1.40	88.86	87.86	87.98	310,365
23 Jan 24	87.36000 -1.06	88.42	87.20	88.26	346,922
22 Jan 24	88.42000 +1.60	88.60	87.22	87.30	368,574
19 Jan 24	86.82000 -0.68	88.14	86.66	87.82	596,279
18 Jan 24	87.50000 +0.64	87.76	86.54	86.76	361,893
17 Jan 24	86.86000 +0.04	86.86	85.96	86.12	436,086
16 Jan 24	86.82000 +1.36	86.82	85.82	86.52	528,021
15 Jan 24	85.46000 +0.06	85.88	85.16	85.68	208,441
12 Jan 24	85.40000 +1.26	85.72	84.58	84.72	297,026
11 Jan 24	84.14000 -1.00	85.50	83.88	85.50	404,913
10 Jan 24	85.14000 +0.16	85.32	84.60	84.76	402,652
09 Jan 24	84.98000 +0.14	85.24	84.40	84.96	277,456
08 Jan 24	84.84000 +0.22	85.06	83.86	84.72	318,848
05 Jan 24	84.62000 +0.42	85.32	83.36	83.92	526,070
04 Jan 24	84.20000 +0.56	84.40	83.56	83.72	291,406
03 Jan 24	83.64000 -0.86	84.70	83.16	84.44	386,835
02 Jan 24	84.50000 +0.50	84.94	83.90	83.90	360,822
29 Dec 23	84.00000 +0.00	84.44	83.86	83.90	138,654
28 Dec 23	84.00000 -0.50	84.74	84.00	84.56	206,404
27 Dec 23	84.50000 +0.04	84.82	84.20	84.50	191,330
22 Dec 23	84.46000 +0.14	84.76	84.14	84.38	268,640
21 Dec 23	84.32000 -0.10	84.32	83.30	83.60	438,858
20 Dec 23	84.42000 +0.96	84.50	83.70	83.70	314,419
19 Dec 23	83.46000 +0.58	83.64	83.04	83.10	397,778
18 Dec 23	82.88000 -0.52	83.24	82.22	83.00	428,514
15 Dec 23	83.40000 +1.34	83.70	82.30	82.30	841,296
14 Dec 23	82.06000 +0.44	83.30	81.84	81.94	576,835
13 Dec 23	81.62000 -0.78	82.40	81.36	82.30	537,650
12 Dec 23	82.40000 +1.10	82.54	81.28	81.28	530,616
11 Dec 23	81.30000 +2.04	81.66	79.06	79.22	544,405
08 Dec 23	79.26000 +0.58	79.38	78.10	78.44	315,644
07 Dec 23	78.68000 -0.42	79.08	78.44	78.94	442,727
06 Dec 23	79.10000 +0.18	79.54	78.74	79.08	535,555
05 Dec 23	78.92000 +0.08	79.80	78.40	78.50	445,066
04 Dec 23	78.84000 +0.62	79.20	78.24	78.24	630,326
01 Dec 23	78.22000 +0.64	78.22	76.56	77.76	552,215
30 Nov 23	77.58000 +0.30	78.34	77.16	77.20	1,110,087
29 Nov 23	77.28000 +1.70	77.28	75.50	75.68	570,701
28 Nov 23	75.58000 +0.80	75.58	74.48	74.66	467,463
27 Nov 23	74.78000 +0.02	75.18	74.54	74.54	290,751
24 Nov 23	74.76000 +0.02	75.18	74.58	74.88	287,194
23 Nov 23	74.74000 -0.12	75.04	74.62	74.82	192,617
22 Nov 23	74.86000 +0.38	75.22	74.52	74.56	257,646
21 Nov 23	74.48000 -0.62	75.42	74.38	75.14	390,447
20 Nov 23	75.10000 +1.20	75.12	74.00	74.00	447,192
17 Nov 23	73.90000 +1.78	73.90	72.22	72.22	542,477
16 Nov 23	72.12000 +0.66	72.86	69.48	71.00	747,319
15 Nov 23	71.46000 -0.30	72.72	71.36	71.80	353,558
14 Nov 23	71.76000 +1.98	71.96	69.38	70.14	501,673
13 Nov 23	69.78000 -0.58	70.72	69.26	70.46	415,774
10 Nov 23	70.36000 -1.94	72.18	69.96	72.18	468,082
09 Nov 23	72.30000 +0.60	72.42	70.92	71.62	533,455
08 Nov 23	71.70000 -0.30	72.44	71.48	71.80	431,741
07 Nov 23	72.00000 -0.52	72.70	71.86	72.22	367,413
06 Nov 23	72.52000 +0.78	72.98	72.20	72.20	344,761
03 Nov 23	71.74000 -0.26	72.52	71.74	72.40	337,097
02 Nov 23	72.00000 +0.50	72.66	72.00	72.00	438,941
01 Nov 23	71.50000 -0.22	72.28	71.50	72.10	317,296
31 Oct 23	71.72000 -0.14	72.24	71.54	72.00	500,626
30 Oct 23	71.86000 -0.52	73.16	71.84	72.70	426,194
27 Oct 23	72.38000 +0.66	72.62	71.56	71.96	321,938
26 Oct 23	71.72000 -1.04	72.02	68.86	69.50	534,856
25 Oct 23	72.76000 +0.16	72.92	71.70	72.38	318,008
24 Oct 23	72.60000 -0.60	73.70	72.34	73.38	350,760
23 Oct 23	73.20000 +1.32	73.20	71.14	71.54	358,614
20 Oct 23	71.88000 -2.62	73.88	71.52	73.80	627,981
19 Oct 23	74.50000 -0.36	75.06	74.10	74.28	335,409
18 Oct 23	74.86000 -0.46	75.18	74.52	75.00	363,659
17 Oct 23	75.32000 +0.18	75.78	74.72	74.96	386,478
16 Oct 23	75.14000 -0.20	75.80	74.64	75.80	492,366
13 Oct 23	75.34000 -1.42	77.48	75.34	76.52	505,797
12 Oct 23	76.76000 +3.42	77.84	73.34	74.02	810,404
11 Oct 23	73.34000 +0.66	73.40	72.10	72.38	553,339
10 Oct 23	72.68000 +1.16	73.14	71.94	71.94	394,145
09 Oct 23	71.52000 -0.34	71.76	70.48	71.64	273,596
06 Oct 23	71.86000 +0.98	71.86	70.72	71.34	308,634
05 Oct 23	70.88000 -0.14	71.38	70.60	71.16	340,434
04 Oct 23	71.02000 +0.98	71.36	69.36	69.56	344,990
03 Oct 23	70.04000 -0.60	70.92	69.68	70.28	338,431
02 Oct 23	70.64000 -1.12	72.28	70.14	72.18	352,711
29 Sep 23	71.76000 +0.36	72.02	71.28	71.82	502,533
28 Sep 23	71.40000 +0.40	71.40	69.82	71.00	440,176
27 Sep 23	71.00000 +0.96	71.64	70.04	70.04	470,985
26 Sep 23	70.04000 -0.76	70.52	69.70	70.40	597,524
25 Sep 23	70.80000 -0.36	71.28	70.32	70.96	396,075
22 Sep 23	71.16000 -0.84	72.08	70.88	71.74	359,149
21 Sep 23	72.00000 -0.02	72.04	71.34	71.36	372,290
20 Sep 23	72.02000 -0.62	73.02	71.74	72.74	409,788
19 Sep 23	72.64000 +0.76	72.64	71.48	71.48	379,100
18 Sep 23	71.88000 -1.50	72.48	71.28	71.92	532,558
15 Sep 23	73.38000 +0.86	74.02	72.88	73.34	1,160,362
14 Sep 23	72.52000 -0.96	72.82	71.22	72.60	617,541
13 Sep 23	73.48000 +0.70	73.68	72.62	72.86	421,110
12 Sep 23	72.78000 -1.28	74.54	72.68	74.38	327,738
11 Sep 23	74.06000 +0.68	74.52	73.32	73.60	227,469
08 Sep 23	73.38000 +1.56	73.42	71.76	71.76	365,906
07 Sep 23	71.82000 -0.94	72.42	71.02	72.38	318,341
06 Sep 23	72.76000 +0.10	73.00	71.98	72.32	219,965
05 Sep 23	72.66000 +0.38	72.66	71.26	71.98	272,720
04 Sep 23	72.28000 -0.14	72.88	72.12	72.72	185,359
01 Sep 23	72.42000 +0.36	72.96	72.22	72.32	232,287
31 Aug 23	72.06000 -0.76	73.22	72.02	72.86	836,224
30 Aug 23	72.82000 +0.22	73.22	72.62	72.98	186,330
29 Aug 23	72.60000 +0.34	73.10	72.20	72.56	268,818
28 Aug 23	72.26000 +1.00	72.72	71.80	71.96	213,812
25 Aug 23	71.26000 +0.06	71.90	70.98	71.00	183,656
24 Aug 23	71.20000 -0.02	71.94	71.08	71.86	232,585
23 Aug 23	71.22000 +0.38	71.94	71.00	71.00	250,339
22 Aug 23	70.84000 +0.00	71.48	70.66	71.30	220,020
21 Aug 23	70.84000 -0.16	71.30	70.56	70.96	253,354
18 Aug 23	71.00000 +0.78	71.20	69.10	69.94	505,537
17 Aug 23	70.22000 -0.72	70.78	70.12	70.62	284,357
16 Aug 23	70.94000 -1.56	72.42	70.56	72.28	373,470
15 Aug 23	72.50000 -0.38	72.84	72.22	72.72	344,474
14 Aug 23	72.88000 -0.14	73.04	72.38	72.80	313,926
11 Aug 23	73.02000 -0.54	73.54	72.66	73.20	299,422
10 Aug 23	73.56000 +0.78	73.74	72.60	73.28	312,807
09 Aug 23	72.78000 -0.40	74.02	72.78	73.90	314,511
08 Aug 23	73.18000 -0.98	74.02	72.64	73.50	411,341
07 Aug 23	74.16000 +0.28	74.28	73.52	73.64	251,641
04 Aug 23	73.88000 -0.20	74.22	72.68	73.02	639,100
03 Aug 23	74.08000 +0.18	74.14	73.28	73.32	477,541
02 Aug 23	73.90000 +0.16	74.04	72.08	72.58	500,519
01 Aug 23	73.74000 +0.32	74.22	72.98	73.14	412,693
31 Jul 23	73.42000 -0.18	73.60	72.90	73.34	430,840
28 Jul 23	73.60000 +0.26	73.94	72.70	73.10	342,798
27 Jul 23	73.34000 +1.20	74.88	72.70	72.70	702,653
26 Jul 23	72.14000 +1.14	72.14	70.96	71.06	548,380
25 Jul 23	71.00000 +1.12	71.24	69.28	70.10	598,210
24 Jul 23	69.88000 -1.30	70.98	68.98	70.98	681,508
21 Jul 23	71.18000 -1.72	73.56	71.18	72.76	737,033
20 Jul 23	72.90000 +1.38	74.90	71.42	71.54	772,973
19 Jul 23	71.52000 -2.06	72.84	71.06	72.62	736,608
18 Jul 23	73.58000 +1.16	74.16	72.28	72.38	384,942
17 Jul 23	72.42000 +0.08	72.46	71.42	71.90	246,159
14 Jul 23	72.34000 -0.10	72.72	72.24	72.38	237,642
13 Jul 23	72.44000 +0.76	72.88	71.62	71.90	353,653
12 Jul 23	71.68000 +0.74	72.08	71.00	71.30	451,500
11 Jul 23	70.94000 +0.44	71.06	69.92	70.82	355,573
10 Jul 23	70.50000 +0.48	70.50	69.24	69.70	357,212
07 Jul 23	70.02000 -0.04	70.04	68.56	69.98	472,423
06 Jul 23	70.06000 -1.38	75.30	69.96	70.88	1,126,513
05 Jul 23	71.44000 -0.72	72.08	71.02	71.68	410,435
04 Jul 23	72.16000 +0.78	72.16	71.30	71.60	338,938
03 Jul 23	71.38000 -2.12	71.40	70.46	71.10	418,316
30 Jun 23	73.50000 +0.24	74.46	73.50	73.70	989,398
29 Jun 23	73.26000 -1.04	74.92	73.10	74.50	528,707
28 Jun 23	74.30000 +0.44	74.68	73.52	74.00	626,814
27 Jun 23	73.86000 +2.32	73.86	72.12	72.16	591,270
26 Jun 23	71.54000 +0.50	71.72	70.00	71.06	392,254
23 Jun 23	71.04000 -0.62	71.60	70.48	71.40	347,132
22 Jun 23	71.66000 -1.32	72.36	71.46	72.34	527,465
21 Jun 23	72.98000 +0.04	73.06	72.34	72.84	359,496
20 Jun 23	72.94000 -0.96	73.64	72.64	73.60	427,203
19 Jun 23	73.90000 -0.14	74.34	73.52	73.94	369,857
16 Jun 23	74.04000 +0.10	74.56	73.46	73.94	1,199,864
15 Jun 23	73.94000 -0.60	74.64	73.20	74.12	421,506
14 Jun 23	74.54000 +0.48	74.78	73.70	73.84	421,316
13 Jun 23	74.06000 +0.66	74.32	73.10	73.68	369,687
12 Jun 23	73.40000 +1.64	74.20	72.02	72.30	543,147
09 Jun 23	71.76000 -1.02	72.86	71.30	72.72	283,842
08 Jun 23	72.78000 +0.04	73.14	72.30	72.30	299,086
07 Jun 23	72.74000 +0.40	72.76	71.68	72.10	392,089
06 Jun 23	72.34000 +2.42	72.50	69.96	69.96	540,716
05 Jun 23	69.92000 -0.88	71.06	69.82	70.94	317,184
02 Jun 23	70.80000 +0.84	71.18	70.50	70.50	697,604
01 Jun 23	69.96000 +0.64	70.48	69.44	69.78	573,582
31 May 23	69.32000 -1.22	70.20	68.96	70.06	3,599,492
30 May 23	70.54000 +0.26	70.98	70.28	70.30	413,165
29 May 23	70.28000 +0.10	70.72	70.16	70.26	212,063
26 May 23	70.18000 +0.76	70.42	68.98	69.70	368,941
25 May 23	69.42000 -0.78	70.42	68.76	70.20	522,665
24 May 23	70.20000 -1.52	71.20	69.58	71.02	653,905
23 May 23	71.72000 -0.42	71.98	71.40	71.94	519,469
22 May 23	72.14000 +0.54	72.30	71.12	71.30	570,354
19 May 23	71.60000 +0.10	72.08	71.14	71.60	452,971
18 May 23	71.50000 +1.14	71.76	70.54	70.74	406,360
17 May 23	70.36000 +0.84	70.78	69.34	69.44	490,909
16 May 23	69.52000 +0.14	69.84	68.22	69.10	651,616
15 May 23	69.38000 -0.38	70.64	69.06	70.24	490,982
12 May 23	69.76000 -0.42	70.92	69.36	70.46	425,029
11 May 23	70.18000 +0.64	70.18	69.50	69.50	322,244
10 May 23	69.54000 -0.38	70.74	69.36	70.24	450,280
09 May 23	69.92000 -0.36	70.92	69.48	70.40	677,530
08 May 23	70.28000 -0.14	70.98	70.02	70.50	388,007
05 May 23	70.42000 +2.20	70.42	68.76	68.76	866,660
04 May 23	68.22000 -4.14	71.70	66.24	71.68	1,376,250
03 May 23	72.36000 -0.80	73.40	72.32	73.30	518,801
02 May 23	73.16000 -0.96	74.50	73.06	74.10	665,816
28 Apr 23	74.12000 +0.30	74.24	73.04	73.98	494,055
27 Apr 23	73.82000 -1.52	75.30	73.68	75.10	623,006
26 Apr 23	75.34000 +0.78	75.34	73.46	74.20	631,232
25 Apr 23	74.56000 -0.94	75.10	73.80	75.10	553,415
24 Apr 23	75.50000 -0.20	76.16	75.50	75.70	444,530
21 Apr 23	75.70000 -0.48	76.22	74.72	76.14	600,596
20 Apr 23	76.18000 -0.60	77.32	75.18	77.00	1,148,051
19 Apr 23	76.78000 +0.36	77.34	76.14	76.20	736,783
18 Apr 23	76.42000 +1.12	77.00	75.26	75.26	691,131
17 Apr 23	75.30000 +1.80	75.32	73.22	73.26	770,079
14 Apr 23	73.50000 +0.18	74.10	72.64	73.14	494,813
13 Apr 23	73.32000 +1.20	73.44	72.18	72.18	587,267
12 Apr 23	72.12000 +1.02	73.00	71.08	71.28	639,704
11 Apr 23	71.10000 -0.50	72.44	70.74	72.02	527,700
06 Apr 23	71.60000 +0.74	72.08	70.58	70.76	514,378
05 Apr 23	70.86000 -1.00	71.80	70.60	71.72	588,587
04 Apr 23	71.86000 +0.14	73.12	71.80	72.22	445,621
03 Apr 23	71.72000 -0.06	71.82	70.86	71.62	718,721
31 Mar 23	71.78000 -0.80	73.40	71.78	72.60	833,154
30 Mar 23	72.58000 +1.24	73.00	71.96	72.10	566,476
29 Mar 23	71.34000 +1.98	71.62	70.30	70.44	653,923
28 Mar 23	69.36000 -0.88	70.96	69.02	70.82	563,782
27 Mar 23	70.24000 +1.58	70.54	68.96	69.60	532,739
24 Mar 23	68.66000 -3.00	71.46	67.58	71.44	1,070,677
23 Mar 23	71.66000 -1.02	72.50	71.08	72.30	553,371
22 Mar 23	72.68000 -0.16	73.28	72.34	72.68	514,360
21 Mar 23	72.84000 +1.34	72.84	72.00	72.28	650,461
20 Mar 23	71.50000 +1.36	72.12	68.58	69.96	1,150,558
17 Mar 23	70.14000 -2.10	72.98	69.86	72.88	2,445,502
16 Mar 23	72.24000 +1.12	72.74	70.58	72.14	982,081
15 Mar 23	71.12000 -2.56	73.70	70.78	73.62	1,370,434
14 Mar 23	73.68000 +1.64	73.96	72.02	72.06	1,003,050
13 Mar 23	72.04000 -2.48	74.52	71.44	74.52	1,385,764
10 Mar 23	74.52000 -1.32	75.14	73.94	75.02	965,759
09 Mar 23	75.84000 -1.10	76.86	75.54	76.84	673,120
08 Mar 23	76.94000 -0.26	77.22	76.46	76.62	661,525
07 Mar 23	77.20000 -0.08	77.80	76.62	76.94	521,907
06 Mar 23	77.28000 -0.30	77.94	77.12	77.72	516,334
03 Mar 23	77.58000 +0.94	77.66	76.58	76.60	650,270
02 Mar 23	76.64000 +0.34	76.68	74.98	75.70	608,864
01 Mar 23	76.30000 +1.06	76.78	75.38	75.48	481,028
28 Feb 23	75.24000 -0.68	75.94	75.22	75.74	1,063,782
27 Feb 23	75.92000 +0.56	75.96	75.30	75.36	586,512
24 Feb 23	75.36000 -0.46	76.44	75.06	75.84	667,974
23 Feb 23	75.82000 +0.30	76.80	75.56	75.56	644,162
22 Feb 23	75.52000 +0.04	76.24	74.70	75.90	718,893
21 Feb 23	75.48000 +0.40	75.66	74.34	74.96	494,900
20 Feb 23	75.08000 -0.50	75.96	75.08	75.60	477,243
17 Feb 23	75.58000 +0.44	75.82	74.44	74.64	552,069
16 Feb 23	75.14000 -0.38	76.72	74.98	76.00	640,842
15 Feb 23	75.52000 +0.58	75.84	74.74	74.86	525,269
14 Feb 23	74.94000 +0.82	75.48	74.42	74.52	517,892
13 Feb 23	74.12000 +0.04	74.38	73.90	74.18	555,256
10 Feb 23	74.08000 -0.74	74.70	73.12	74.08	806,959
09 Feb 23	74.82000 +0.82	75.68	74.54	74.60	779,584
08 Feb 23	74.00000 +0.40	74.68	73.22	74.02	914,313
07 Feb 23	73.60000 +0.80	73.74	72.24	72.80	944,560
06 Feb 23	72.80000 -2.22	74.28	72.58	73.92	995,905
03 Feb 23	75.02000 +4.24	75.02	70.40	70.60	1,444,899
02 Feb 23	70.78000 +4.24	71.82	69.00	69.00	1,448,965
01 Feb 23	66.54000 +1.80	66.54	64.68	64.96	859,887
31 Jan 23	64.74000 -0.36	65.40	64.44	65.04	684,639
30 Jan 23	65.10000 +0.64	65.20	64.10	64.26	466,552
27 Jan 23	64.46000 +0.04	64.78	64.08	64.60	338,179
26 Jan 23	64.42000 +0.92	64.54	63.48	63.84	459,894
25 Jan 23	63.50000 -0.58	64.34	63.32	63.96	384,636
24 Jan 23	64.08000 +1.84	64.08	62.40	62.48	593,121
23 Jan 23	62.24000 +0.06	62.54	61.78	62.32	485,134
20 Jan 23	62.18000 +0.36	62.22	61.14	62.14	396,455
19 Jan 23	61.82000 -0.34	62.80	61.60	61.94	526,705
18 Jan 23	62.16000 -0.54	62.88	62.08	62.78	381,180
17 Jan 23	62.70000 -0.68	63.54	62.06	63.38	440,964
16 Jan 23	63.38000 +0.84	63.52	62.66	62.82	302,704
13 Jan 23	62.54000 +0.40	62.92	62.16	62.32	394,324
12 Jan 23	62.14000 +1.00	62.30	61.30	61.30	530,370
11 Jan 23	61.14000 -0.22	61.84	60.86	61.28	583,483
10 Jan 23	61.36000 -0.32	61.64	60.82	61.64	503,068
09 Jan 23	61.68000 -0.38	62.38	61.68	62.20	526,718
06 Jan 23	62.06000 +0.64	62.18	61.46	61.76	427,985
05 Jan 23	61.42000 -0.52	61.84	61.14	61.76	540,575
04 Jan 23	61.94000 +1.52	61.96	60.44	60.44	611,039
03 Jan 23	60.42000 +0.76	60.76	59.48	59.56	577,471
02 Jan 23	59.66000 +0.24	60.04	59.54	59.70	261,638
30 Dec 22	59.42000 -0.54	60.08	59.28	59.72	287,480
29 Dec 22	59.96000 +0.66	60.08	59.12	59.36	295,887
28 Dec 22	59.30000 -0.68	60.04	59.10	60.00	396,953
27 Dec 22	59.98000 +0.18	60.40	59.80	60.28	159,874
23 Dec 22	59.80000 +0.04	60.04	59.42	59.78	294,962
22 Dec 22	59.76000 -0.32	60.56	59.64	60.08	411,266
21 Dec 22	60.08000 +1.30	60.30	58.98	59.12	686,547
20 Dec 22	58.78000 -0.64	59.06	58.46	58.68	661,484
19 Dec 22	59.42000 -0.02	59.76	59.18	59.38	648,598
16 Dec 22	59.44000 -0.98	60.32	59.16	60.28	1,095,817
15 Dec 22	60.42000 -1.52	61.54	60.00	61.34	1,035,140
14 Dec 22	61.94000 +0.18	61.94	61.36	61.50	508,543
13 Dec 22	61.76000 +1.26	62.38	60.36	60.62	732,207
12 Dec 22	60.50000 -0.54	60.96	60.32	60.66	534,305
09 Dec 22	61.04000 +0.44	61.28	60.16	60.90	758,925
08 Dec 22	60.60000 -0.84	61.66	60.60	61.28	755,170
07 Dec 22	61.44000 -0.56	62.28	61.28	62.00	514,938
06 Dec 22	62.00000 +0.06	62.40	61.52	61.84	883,289
05 Dec 22	61.94000 -1.28	63.38	61.90	63.10	809,909
02 Dec 22	63.22000 -0.18	63.90	62.96	63.48	633,198
01 Dec 22	63.40000 +1.00	63.66	62.28	63.02	802,658
30 Nov 22	62.40000 -0.60	63.32	62.02	63.32	1,692,052
29 Nov 22	63.00000 -0.44	63.58	62.82	63.44	521,034
28 Nov 22	63.44000 -0.16	63.80	63.10	63.36	481,770
25 Nov 22	63.60000 +0.22	63.62	63.32	63.32	395,875
24 Nov 22	63.38000 +0.28	63.60	63.08	63.38	404,578
23 Nov 22	63.10000 -0.28	63.76	62.88	63.62	450,458
22 Nov 22	63.38000 +1.06	63.70	62.16	62.30	581,097
21 Nov 22	62.32000 +0.12	62.58	61.80	61.92	631,631
18 Nov 22	62.20000 +0.66	62.80	61.80	61.88	491,327
17 Nov 22	61.54000 +0.02	61.94	60.62	61.80	553,342
16 Nov 22	61.52000 -0.88	62.46	61.30	62.40	660,961
15 Nov 22	62.40000 -0.42	63.30	62.40	62.82	905,652
14 Nov 22	62.82000 -0.28	63.58	62.72	63.02	678,307
11 Nov 22	63.10000 +0.82	63.64	62.56	62.74	725,723
10 Nov 22	62.28000 +1.08	62.94	60.60	60.64	1,066,494
09 Nov 22	61.20000 +0.70	61.22	59.86	59.86	769,945
08 Nov 22	60.50000 +1.46	60.72	58.38	58.72	794,759
07 Nov 22	59.04000 +1.26	59.08	57.52	57.80	606,851
04 Nov 22	57.78000 +0.96	58.28	56.72	57.02	636,855
03 Nov 22	56.82000 -0.02	56.86	56.08	56.62	550,730
02 Nov 22	56.84000 -0.80	58.02	56.84	57.96	593,098
01 Nov 22	57.64000 +0.90	58.04	57.02	57.02	469,064
31 Oct 22	56.74000 +0.48	56.98	55.96	56.42	549,213
28 Oct 22	56.26000 -0.38	56.36	55.26	55.96	897,329
27 Oct 22	56.64000 -0.56	57.60	56.44	57.38	941,972
26 Oct 22	57.20000 -1.36	58.56	56.82	58.56	1,144,866
25 Oct 22	58.56000 +0.36	58.82	57.88	58.10	761,222
24 Oct 22	58.20000 +0.90	58.40	56.86	57.26	558,880
21 Oct 22	57.30000 +0.16	57.32	56.28	56.50	499,665
20 Oct 22	57.14000 +0.16	57.24	56.34	57.18	490,712
19 Oct 22	56.98000 +0.22	58.56	56.70	56.76	766,525
18 Oct 22	56.76000 +1.28	58.08	56.00	57.20	1,054,467
17 Oct 22	55.48000 +1.90	55.52	53.56	53.60	645,496
14 Oct 22	53.58000 +0.12	54.54	53.30	54.10	591,682
13 Oct 22	53.46000 +1.18	53.64	51.86	52.16	919,583
12 Oct 22	52.28000 -0.28	52.58	51.74	52.44	677,479
11 Oct 22	52.56000 +0.16	52.80	51.44	52.20	671,280
10 Oct 22	52.40000 +0.24	52.82	51.42	51.58	552,449
07 Oct 22	52.16000 -0.46	52.82	51.78	52.44	646,501
06 Oct 22	52.62000 +0.12	52.92	52.32	52.80	609,833
05 Oct 22	52.50000 +0.50	53.24	51.84	52.14	805,066
04 Oct 22	52.00000 +2.60	52.00	49.97	50.14	929,589
03 Oct 22	49.40000 +0.50	49.52	47.91	48.14	534,502
30 Sep 22	48.90000 +1.69	48.98	47.34	47.35	629,102
29 Sep 22	47.21000 -1.39	48.75	46.55	48.64	629,196
28 Sep 22	48.60000 +0.01	48.74	47.10	48.10	707,500
27 Sep 22	48.59000 -0.40	50.08	48.52	49.50	674,736
26 Sep 22	48.99000 +0.17	49.48	48.58	48.58	432,709
23 Sep 22	48.82000 -0.80	49.70	48.45	49.41	692,523
22 Sep 22	49.62000 -1.08	50.24	49.35	49.94	570,567
21 Sep 22	50.70000 +0.38	50.70	49.55	49.83	427,752
20 Sep 22	50.32000 -0.54	51.70	50.20	50.50	734,082
19 Sep 22	50.86000 -0.84	51.56	50.04	51.54	541,272
16 Sep 22	51.70000 -1.14	52.32	51.58	52.30	1,125,824
15 Sep 22	52.84000 +0.88	53.22	51.96	51.96	502,543
14 Sep 22	51.96000 -1.18	53.08	51.80	52.72	669,526
13 Sep 22	53.14000 +0.04	54.86	53.14	53.38	863,364
12 Sep 22	53.10000 +1.54	53.26	51.58	51.84	510,608
09 Sep 22	51.56000 +0.98	51.86	50.72	50.72	399,157
08 Sep 22	50.58000 +0.58	51.18	50.14	50.20	606,798
07 Sep 22	50.00000 +0.26	50.12	49.15	49.18	501,629
06 Sep 22	49.74000 +1.01	50.08	48.66	48.74	473,133
05 Sep 22	48.73000 -0.75	48.85	48.25	48.59	376,585
02 Sep 22	49.48000 +1.39	49.51	48.11	48.33	596,746
01 Sep 22	48.09000 -0.66	48.50	47.82	48.38	398,319
31 Aug 22	48.75000 -0.40	49.91	48.61	49.50	762,771
30 Aug 22	49.15000 +0.28	49.67	48.93	49.27	510,550
29 Aug 22	48.87000 -0.50	49.05	48.05	48.70	418,693
26 Aug 22	49.37000 +0.09	50.06	49.17	49.71	782,147
25 Aug 22	49.28000 +0.24	49.47	48.88	49.38	377,872
24 Aug 22	49.04000 +0.22	49.20	48.32	48.73	357,211
23 Aug 22	48.82000 -0.20	49.28	48.54	48.80	407,352
22 Aug 22	49.02000 -1.86	50.50	48.85	50.48	606,459
19 Aug 22	50.88000 +0.02	51.14	50.32	50.48	398,132
18 Aug 22	50.86000 -0.06	51.42	50.80	50.80	334,507
17 Aug 22	50.92000 -0.92	52.12	50.92	51.88	522,659
16 Aug 22	51.84000 +0.50	51.98	51.40	51.40	377,729
15 Aug 22	51.34000 +0.54	51.34	50.56	50.88	274,549
12 Aug 22	50.80000 -0.42	51.50	50.80	51.18	384,577
11 Aug 22	51.22000 +0.46	51.36	50.80	50.92	424,978
10 Aug 22	50.76000 +0.26	50.92	50.20	50.32	426,658
09 Aug 22	50.50000 +0.20	51.04	50.02	50.54	480,572
08 Aug 22	50.30000 +1.18	50.32	49.23	49.41	545,256
05 Aug 22	49.12000 -1.96	51.08	49.12	51.04	572,523
04 Aug 22	51.08000 +0.28	51.78	50.74	50.74	334,837
03 Aug 22	50.80000 +0.72	50.92	49.89	50.14	409,728
02 Aug 22	50.08000 -0.82	50.90	49.66	50.64	662,709
01 Aug 22	50.90000 -1.00	52.32	50.90	51.98	619,970
29 Jul 22	51.90000 +0.84	52.82	51.26	51.40	745,723
28 Jul 22	51.06000 +0.44	51.32	50.56	50.82	518,707
27 Jul 22	50.62000 +0.87	50.80	49.75	49.75	750,091
26 Jul 22	49.75000 +0.03	50.20	49.51	49.78	806,187
25 Jul 22	49.72000 -0.54	50.46	49.48	50.20	825,978
22 Jul 22	50.26000 +0.76	50.52	49.37	50.32	1,317,590
21 Jul 22	49.50000 +2.38	49.75	48.49	48.50	1,211,987
20 Jul 22	47.12000 +0.71	47.88	46.70	47.40	910,823
19 Jul 22	46.41000 +1.91	46.64	44.15	44.38	731,954
18 Jul 22	44.50000 +0.21	45.00	44.28	44.58	426,508
15 Jul 22	44.29000 +1.17	44.46	42.87	43.09	482,869
14 Jul 22	43.12000 -0.85	44.13	42.82	43.90	437,971
13 Jul 22	43.97000 -0.58	44.55	43.47	44.43	507,811
12 Jul 22	44.55000 +0.99	44.81	43.30	43.55	789,683
11 Jul 22	43.56000 -0.69	43.80	43.04	43.48	562,244
08 Jul 22	44.25000 +1.46	44.28	42.90	42.97	598,555
07 Jul 22	42.79000 -0.11	43.70	42.79	43.36	801,262
06 Jul 22	42.90000 +1.38	43.37	41.84	41.84	769,150
05 Jul 22	41.52000 -2.21	43.19	41.15	42.41	943,028
04 Jul 22	43.73000 -2.85	44.80	43.40	44.60	404,929
01 Jul 22	46.58000 -0.08	47.12	46.08	46.25	481,184
30 Jun 22	46.66000 +0.40	46.93	45.81	46.03	991,538
29 Jun 22	46.26000 -0.80	46.89	46.15	46.60	608,350
28 Jun 22	47.06000 +0.25	47.62	46.64	47.30	540,881
27 Jun 22	46.81000 +0.20	47.37	46.39	46.72	573,940
24 Jun 22	46.61000 +1.61	46.61	45.06	45.33	798,256
23 Jun 22	45.00000 -1.94	47.03	44.99	46.77	615,322
22 Jun 22	46.94000 -0.59	47.26	46.24	46.91	620,114
21 Jun 22	47.53000 +0.53	48.33	47.06	47.10	590,364
20 Jun 22	47.00000 +1.38	47.25	45.67	45.76	594,083
17 Jun 22	45.62000 +0.48	45.92	44.73	45.14	1,095,897
16 Jun 22	45.14000 -1.52	46.59	44.94	46.50	613,738
15 Jun 22	46.66000 +0.57	47.12	46.18	46.37	775,677
14 Jun 22	46.09000 -0.21	46.91	45.67	46.57	1,005,659
13 Jun 22	46.30000 -0.91	46.61	45.66	46.50	811,539
10 Jun 22	47.21000 -2.00	49.13	47.21	49.00	798,146
09 Jun 22	49.21000 -0.68	50.08	49.09	49.74	624,970
08 Jun 22	49.89000 -1.11	51.00	49.59	50.96	497,140
07 Jun 22	51.00000 -0.90	51.86	50.84	51.62	612,377
06 Jun 22	51.90000 +0.84	52.16	51.24	51.44	551,742
03 Jun 22	51.06000 -0.24	51.72	50.86	51.70	359,181
02 Jun 22	51.30000 +0.04	52.16	51.02	51.60	491,841
01 Jun 22	51.26000 +0.38	52.14	51.00	51.18	767,370
31 May 22	50.88000 -1.24	52.06	50.88	51.98	3,034,889
30 May 22	52.12000 +0.36	52.78	51.84	52.02	561,887
27 May 22	51.76000 +0.20	52.02	51.32	51.70	681,928
26 May 22	51.56000 +0.96	51.60	50.50	50.62	616,804
25 May 22	50.60000 +0.20	51.02	49.34	51.02	1,031,671
24 May 22	50.40000 -4.04	53.62	50.40	53.18	1,333,800
23 May 22	54.44000 -0.16	54.44	53.38	53.56	713,021
20 May 22	54.60000 +0.18	55.42	54.54	54.76	487,361
19 May 22	54.42000 -0.52	54.50	53.70	54.16	614,305
18 May 22	54.94000 -1.04	56.34	54.90	55.96	671,493
17 May 22	55.98000 +0.72	56.42	55.32	55.48	883,113
16 May 22	55.26000 +0.32	55.62	54.48	54.84	506,408
13 May 22	54.94000 +1.66	54.94	53.66	53.66	404,745
12 May 22	53.28000 -0.48	53.60	52.28	53.12	582,017
11 May 22	53.76000 +0.82	54.10	52.94	53.02	635,264
10 May 22	52.94000 +0.34	53.78	52.94	53.12	508,463
09 May 22	52.60000 -1.96	54.52	52.60	54.10	568,713
06 May 22	54.56000 -2.56	56.90	54.54	56.82	887,617
05 May 22	57.12000 -0.60	58.76	56.92	58.52	461,635
04 May 22	57.72000 +0.14	58.12	57.44	57.48	536,152
03 May 22	57.58000 +1.08	57.84	56.62	56.86	584,798
02 May 22	56.50000 -1.08	57.24	52.48	57.04	778,010
29 Apr 22	57.58000 +0.24	58.50	57.42	57.66	551,518
28 Apr 22	57.34000 +0.32	58.08	57.04	57.18	629,258
27 Apr 22	57.02000 -0.44	57.64	56.48	57.32	863,263
26 Apr 22	57.46000 +0.50	58.26	56.92	57.28	670,436
25 Apr 22	56.96000 -1.04	57.58	56.46	57.00	581,990
22 Apr 22	58.00000 -0.66	58.52	57.64	58.02	688,648
21 Apr 22	58.66000 +0.66	59.42	57.30	57.80	975,801
20 Apr 22	58.00000 +2.12	58.24	55.54	55.84	1,160,699
19 Apr 22	55.88000 +0.26	55.88	54.92	55.58	737,798
14 Apr 22	55.62000 +0.98	55.88	53.14	55.50	1,280,019
13 Apr 22	54.64000 +0.40	55.50	54.18	54.28	539,831
12 Apr 22	54.24000 -0.40	54.68	53.52	54.22	690,680
11 Apr 22	54.64000 -0.48	55.60	54.28	55.24	728,268
08 Apr 22	55.12000 +0.80	55.34	54.42	54.82	543,927
07 Apr 22	54.32000 -0.30	55.28	54.24	54.74	733,084
06 Apr 22	54.62000 -0.58	56.16	54.16	54.90	818,004
05 Apr 22	55.20000 -0.12	55.88	54.68	55.18	999,683
04 Apr 22	55.32000 +0.24	55.52	54.70	55.20	747,852
01 Apr 22	55.08000 -0.18	55.72	54.60	55.14	596,012
31 Mar 22	55.26000 -1.98	57.18	54.96	57.12	779,253
30 Mar 22	57.24000 -0.46	57.82	56.68	57.70	684,455
29 Mar 22	57.70000 +1.06	58.82	56.92	56.94	1,032,207
28 Mar 22	56.64000 +0.12	57.80	56.60	56.60	601,382
25 Mar 22	56.52000 +1.30	56.62	54.72	55.30	760,985
24 Mar 22	55.22000 -0.88	56.42	54.60	56.28	991,606
23 Mar 22	56.10000 -2.26	58.70	56.10	58.54	845,103
22 Mar 22	58.36000 +0.20	58.82	57.70	58.20	588,445
21 Mar 22	58.16000 +0.34	58.64	57.46	57.64	852,073
18 Mar 22	57.82000 +0.02	57.86	56.82	57.64	3,647,600
17 Mar 22	57.80000 -0.30	58.64	57.00	58.14	848,219
16 Mar 22	58.10000 +2.62	58.40	56.16	56.32	1,304,849
15 Mar 22	55.48000 +0.68	55.48	53.28	53.70	1,133,717
14 Mar 22	54.80000 -0.54	56.04	54.58	55.06	1,307,821
11 Mar 22	55.34000 +1.50	57.12	53.40	53.74	1,645,411
10 Mar 22	53.84000 -0.16	54.62	52.76	53.92	1,036,492
09 Mar 22	54.00000 +4.00	54.00	50.56	51.30	1,570,609
08 Mar 22	50.00000 +0.58	51.10	48.05	48.60	1,426,542
07 Mar 22	49.42000 -1.08	50.84	47.25	48.72	1,381,684
04 Mar 22	50.50000 -2.18	51.94	49.44	51.94	1,397,079
03 Mar 22	52.68000 -3.78	56.36	52.64	56.32	1,147,307
02 Mar 22	56.46000 -1.70	58.22	55.54	57.94	1,322,230
01 Mar 22	58.16000 -1.48	60.24	58.16	59.66	1,063,706
28 Feb 22	59.64000 -0.38	59.80	58.48	58.98	1,204,823
25 Feb 22	60.02000 +1.50	60.02	58.56	59.20	804,347
24 Feb 22	58.52000 -3.16	60.22	58.24	59.50	1,474,748
23 Feb 22	61.68000 +0.58	62.54	61.00	61.00	869,856
22 Feb 22	61.10000 -0.62	61.64	60.40	60.70	611,174
21 Feb 22	61.72000 -0.86	63.06	61.00	62.72	476,363
18 Feb 22	62.58000 -0.08	63.24	62.16	62.62	539,160
17 Feb 22	62.66000 -0.94	63.64	62.24	63.50	611,724
16 Feb 22	63.60000 -0.72	65.08	62.82	64.36	677,700
15 Feb 22	64.32000 +1.02	64.72	62.92	63.00	977,253
14 Feb 22	63.30000 -1.30	63.30	61.70	63.22	952,313
11 Feb 22	64.60000 -2.16	66.38	64.40	65.86	1,069,716
10 Feb 22	66.76000 +1.58	66.86	65.42	65.56	861,291
09 Feb 22	65.18000 +1.56	65.52	64.12	64.40	757,210
08 Feb 22	63.62000 +1.22	63.92	62.14	62.62	580,077
07 Feb 22	62.40000 -1.54	64.56	62.06	64.24	836,144
04 Feb 22	63.94000 +2.32	64.40	62.90	63.20	990,699
03 Feb 22	61.62000 +0.32	63.28	61.22	62.00	1,160,378
02 Feb 22	61.30000 +1.00	61.64	60.52	60.80	489,994
01 Feb 22	60.30000 +0.60	60.48	59.88	59.98	549,297
31 Jan 22	59.70000 -0.02	60.20	59.12	59.92	751,441
28 Jan 22	59.72000 +0.60	59.94	58.36	59.02	819,252
27 Jan 22	59.12000 +0.38	59.16	56.80	56.90	722,259
26 Jan 22	58.74000 +1.46	59.40	57.64	57.70	612,896
25 Jan 22	57.28000 +0.24	59.16	56.78	59.02	700,973
24 Jan 22	57.04000 -3.46	60.26	56.88	60.24	828,071
21 Jan 22	60.50000 -0.62	60.78	59.78	60.60	578,667
20 Jan 22	61.12000 +0.42	61.32	60.42	60.90	507,565
19 Jan 22	60.70000 -0.42	61.86	60.24	60.88	621,544
18 Jan 22	61.12000 -0.74	61.60	60.86	61.54	440,902
17 Jan 22	61.86000 +1.20	62.58	61.06	61.08	506,637
14 Jan 22	60.66000 -1.06	61.32	60.50	61.28	489,215
13 Jan 22	61.72000 +0.40	62.24	60.58	61.00	569,953
12 Jan 22	61.32000 +1.76	61.32	59.90	59.94	526,646
11 Jan 22	59.56000 +0.08	60.30	59.42	59.66	422,155
10 Jan 22	59.48000 -1.32	61.14	59.14	61.04	547,560
07 Jan 22	60.80000 -0.06	61.10	60.32	60.88	464,740
06 Jan 22	60.86000 +0.32	61.50	59.88	59.96	654,160
05 Jan 22	60.54000 +0.44	60.64	59.72	60.06	524,542
04 Jan 22	60.10000 +0.82	60.48	59.58	59.58	529,951
03 Jan 22	59.28000 +0.08	59.94	59.20	59.24	335,066
31 Dec 21	59.20000 -0.74	59.86	59.08	59.60	120,001
30 Dec 21	59.94000 +0.38	59.98	59.48	59.56	315,081
29 Dec 21	59.56000 +0.20	59.88	59.28	59.28	386,377
28 Dec 21	59.36000 +0.54	59.50	58.90	58.90	279,602
27 Dec 21	58.82000 -0.18	59.16	58.72	58.76	261,344
24 Dec 21	59.00000 +0.58	59.38	58.48	58.54	124,510
23 Dec 21	58.42000 +0.68	58.58	57.82	57.90	429,358
22 Dec 21	57.74000 +0.68	57.80	57.10	57.18	458,885
21 Dec 21	57.06000 +0.86	57.20	56.40	56.52	529,137
20 Dec 21	56.20000 -0.66	56.22	55.24	56.00	725,626
17 Dec 21	56.86000 -0.32	57.46	56.58	56.94	1,134,328
16 Dec 21	57.18000 +0.66	57.56	56.84	57.38	863,878
15 Dec 21	56.52000 -0.46	57.40	56.52	57.26	464,986
14 Dec 21	56.98000 -0.78	57.88	56.74	57.70	600,778
13 Dec 21	57.76000 +0.00	58.76	57.76	58.02	675,712
10 Dec 21	57.76000 -0.34	58.08	57.54	57.90	480,992
09 Dec 21	58.10000 -0.44	58.84	57.80	58.62	501,472
08 Dec 21	58.54000 +0.00	58.84	58.00	58.40	618,154
07 Dec 21	58.54000 +0.88	59.08	58.16	58.20	829,800
06 Dec 21	57.66000 +0.70	58.02	56.46	56.98	761,630
03 Dec 21	56.96000 -0.12	57.94	56.74	57.58	683,468
02 Dec 21	57.08000 -0.84	57.42	56.32	57.28	788,607
01 Dec 21	57.92000 +0.78	58.50	57.36	57.50	1,141,937
30 Nov 21	57.14000 -0.82	58.04	56.60	57.50	1,736,728
29 Nov 21	57.96000 +0.30	59.06	57.68	57.74	815,844
26 Nov 21	57.66000 -2.70	59.04	57.44	59.02	1,142,087
25 Nov 21	60.36000 +0.60	60.68	59.80	59.92	445,509
24 Nov 21	59.76000 -0.46	60.80	59.18	60.34	589,252
23 Nov 21	60.22000 -0.82	60.84	59.72	60.64	621,477
22 Nov 21	61.04000 +1.12	61.52	59.88	59.98	780,318
19 Nov 21	59.92000 -0.54	60.52	59.36	60.48	968,336
18 Nov 21	60.46000 +0.18	61.06	59.94	60.16	797,714
17 Nov 21	60.28000 +0.36	60.30	59.52	59.84	611,326
16 Nov 21	59.92000 +0.08	60.26	59.68	60.18	487,111
15 Nov 21	59.84000 -0.16	60.26	59.46	59.72	490,508
12 Nov 21	60.00000 +0.78	60.02	59.10	59.26	710,525
11 Nov 21	59.22000 +0.62	59.28	58.64	58.64	552,385
10 Nov 21	58.60000 +1.06	58.78	57.66	57.68	566,326
09 Nov 21	57.54000 -0.08	58.06	57.22	57.52	560,901
08 Nov 21	57.62000 -0.46	58.32	57.18	57.96	552,505
05 Nov 21	58.08000 +0.60	58.36	57.36	57.48	438,865
04 Nov 21	57.48000 -0.92	58.76	57.04	58.66	661,963
03 Nov 21	58.40000 -0.12	59.32	57.92	58.38	631,416
02 Nov 21	58.52000 +0.52	58.72	57.68	57.94	608,691
01 Nov 21	58.00000 +0.06	58.40	57.84	57.86	396,104
29 Oct 21	57.94000 +0.92	58.32	56.78	56.90	985,415
28 Oct 21	57.02000 +0.12	57.74	56.58	57.22	703,846
27 Oct 21	56.90000 +0.62	56.94	55.88	56.22	742,807
26 Oct 21	56.28000 -0.26	56.80	55.94	56.48	920,917
25 Oct 21	56.54000 -0.94	57.54	56.40	57.50	861,392
22 Oct 21	57.48000 -0.44	58.30	57.34	58.04	706,189
21 Oct 21	57.92000 -0.40	58.38	57.38	57.90	570,629
20 Oct 21	58.32000 -0.52	58.92	57.98	58.52	546,911
19 Oct 21	58.84000 +0.10	59.26	58.74	59.12	464,288
18 Oct 21	58.74000 -0.54	59.28	58.36	58.98	539,419
15 Oct 21	59.28000 +0.80	59.40	58.62	58.82	662,060
14 Oct 21	58.48000 +1.56	59.04	57.38	58.10	983,487
13 Oct 21	56.92000 +0.22	57.14	55.84	56.58	693,032
12 Oct 21	56.70000 -0.40	57.16	56.04	56.42	678,240
11 Oct 21	57.10000 +0.24	57.20	55.72	56.78	627,712
08 Oct 21	56.86000 -0.04	57.36	56.74	57.00	556,761
07 Oct 21	56.90000 +0.00	57.88	56.78	57.56	654,306
06 Oct 21	56.90000 -1.62	58.10	56.58	58.04	662,342
05 Oct 21	58.52000 +1.28	58.56	57.14	57.36	559,607
04 Oct 21	57.24000 -0.74	58.12	56.88	57.80	625,655
01 Oct 21	57.98000 -0.28	58.04	56.26	57.24	725,194
30 Sep 21	58.26000 +0.52	58.98	57.98	58.20	959,341
29 Sep 21	57.74000 +0.92	58.02	56.74	56.74	565,920
28 Sep 21	56.82000 -0.88	57.62	56.68	57.56	687,662
27 Sep 21	57.70000 +0.46	58.16	57.16	57.36	627,810
24 Sep 21	57.24000 -0.52	57.64	56.84	57.64	396,161
23 Sep 21	57.76000 +0.28	58.14	57.22	57.90	356,498
22 Sep 21	57.48000 +1.62	57.62	56.36	56.36	603,293
21 Sep 21	55.86000 +0.18	56.56	55.68	55.80	490,599
20 Sep 21	55.68000 -0.42	55.68	54.18	55.50	597,667
17 Sep 21	56.10000 -0.80	57.44	56.02	56.84	940,990
16 Sep 21	56.90000 +0.46	57.60	56.50	56.68	638,338
15 Sep 21	56.44000 +0.18	56.94	56.08	56.24	499,725
14 Sep 21	56.26000 -0.04	56.76	55.86	56.24	355,138
13 Sep 21	56.30000 +0.30	56.62	56.04	56.26	324,718
10 Sep 21	56.00000 -0.26	56.50	55.82	56.30	358,327
09 Sep 21	56.26000 +0.28	56.52	55.36	55.80	443,628
08 Sep 21	55.98000 -0.72	56.50	55.22	56.50	383,656
07 Sep 21	56.70000 +0.04	56.94	56.36	56.58	249,752
06 Sep 21	56.66000 +0.88	57.04	55.82	55.90	276,654
03 Sep 21	55.78000 -1.06	56.74	55.54	56.62	358,357
02 Sep 21	56.84000 +0.62	56.92	56.12	56.18	367,725
01 Sep 21	56.22000 +0.70	56.52	55.76	55.94	497,525
31 Aug 21	55.52000 -0.24	56.10	55.08	55.86	768,709
30 Aug 21	55.76000 +0.00	55.94	55.68	55.80	240,850
27 Aug 21	55.76000 +0.30	55.76	54.98	55.44	348,690
26 Aug 21	55.46000 +0.06	55.68	54.80	55.00	410,110
25 Aug 21	55.40000 +1.20	55.94	54.46	54.48	429,964
24 Aug 21	54.20000 +0.50	54.54	53.78	53.78	339,788
23 Aug 21	53.70000 +0.58	53.74	53.34	53.62	452,776
20 Aug 21	53.12000 +0.32	53.24	52.34	52.86	431,493
19 Aug 21	52.80000 -1.68	53.92	52.60	53.92	533,213
18 Aug 21	54.48000 -0.28	54.82	54.16	54.68	271,707
17 Aug 21	54.76000 -0.24	55.22	54.38	54.86	363,104
16 Aug 21	55.00000 +0.02	55.00	54.16	54.58	391,744
13 Aug 21	54.98000 +0.26	55.14	54.72	54.84	322,792
12 Aug 21	54.72000 +0.04	55.18	54.56	54.58	361,903
11 Aug 21	54.68000 -0.02	54.78	54.30	54.70	340,008
10 Aug 21	54.70000 +0.60	54.72	53.88	54.04	400,519
09 Aug 21	54.10000 -0.34	54.72	53.96	54.48	371,623
06 Aug 21	54.44000 -0.18	54.68	54.04	54.44	402,248
05 Aug 21	54.62000 +0.56	54.62	53.88	53.94	474,122
04 Aug 21	54.06000 +0.62	54.28	53.50	53.58	360,939
03 Aug 21	53.44000 +0.08	53.62	53.06	53.38	332,263
02 Aug 21	53.36000 +0.14	53.94	53.36	53.48	325,950
30 Jul 21	53.22000 -0.52	53.72	52.90	53.50	580,406
29 Jul 21	53.74000 +0.12	53.90	53.50	53.68	441,166
28 Jul 21	53.62000 -0.04	53.86	53.44	53.80	466,086
27 Jul 21	53.66000 -1.82	55.44	53.64	55.40	748,048
26 Jul 21	55.48000 +0.68	55.60	54.00	54.72	527,279
23 Jul 21	54.80000 +0.62	55.42	54.44	54.90	688,548
22 Jul 21	54.18000 +0.14	56.50	54.10	55.12	813,368
21 Jul 21	54.04000 +2.54	54.10	51.82	51.90	976,106
20 Jul 21	51.50000 +0.88	51.96	50.90	51.00	818,975
19 Jul 21	50.62000 -2.18	52.36	50.04	52.36	901,946
16 Jul 21	52.80000 -0.40	53.54	52.48	53.40	503,263
15 Jul 21	53.20000 -1.10	54.38	53.06	54.20	478,922
14 Jul 21	54.30000 +0.36	54.66	53.68	53.84	430,203
13 Jul 21	53.94000 +0.80	54.36	52.96	53.14	539,362
12 Jul 21	53.14000 -0.02	53.48	52.26	53.18	577,770
09 Jul 21	53.16000 +0.68	53.26	52.46	52.82	738,678
08 Jul 21	52.48000 -2.02	54.32	52.12	54.32	778,677
07 Jul 21	54.50000 -0.02	55.42	54.06	54.82	555,521
06 Jul 21	54.52000 -0.86	55.72	54.44	55.50	684,662
05 Jul 21	55.38000 -0.14	55.56	54.82	55.40	318,909
02 Jul 21	55.52000 +0.00	56.14	55.20	55.76	496,113
01 Jul 21	55.52000 +1.58	55.60	54.38	54.38	714,807
30 Jun 21	53.94000 -0.20	54.64	53.24	54.22	790,393
29 Jun 21	54.14000 +0.28	54.38	53.80	53.94	596,996
28 Jun 21	53.86000 -1.22	55.16	53.86	55.06	446,855
25 Jun 21	55.08000 +0.72	55.26	54.48	54.76	521,735
24 Jun 21	54.36000 +0.24	54.82	54.14	54.48	535,621
23 Jun 21	54.12000 -0.16	54.60	54.02	54.34	429,450
22 Jun 21	54.28000 -0.42	54.96	54.28	54.78	417,647
21 Jun 21	54.70000 +0.82	54.82	53.24	53.40	514,474
18 Jun 21	53.88000 -1.04	55.12	53.56	55.10	1,246,253
17 Jun 21	54.92000 +0.22	55.14	54.60	54.70	488,141
16 Jun 21	54.70000 +0.02	55.04	54.14	55.00	412,407
15 Jun 21	54.68000 -1.80	55.00	54.42	54.68	594,224
14 Jun 21	56.48000 +0.58	56.88	55.82	56.02	582,126
11 Jun 21	55.90000 +0.36	56.06	55.48	55.58	466,851
10 Jun 21	55.54000 -0.42	56.10	55.50	56.06	472,406
09 Jun 21	55.96000 -0.62	56.58	55.66	56.58	541,284
08 Jun 21	56.58000 +0.00	56.80	56.06	56.68	473,599
07 Jun 21	56.58000 +0.84	56.98	55.68	55.74	482,310
04 Jun 21	55.74000 -0.32	56.16	55.74	56.14	327,169
03 Jun 21	56.06000 -0.66	56.64	55.60	56.58	410,596
02 Jun 21	56.72000 -0.08	57.16	55.98	56.88	419,537
01 Jun 21	56.80000 +1.30	56.98	55.60	55.62	629,195
31 May 21	55.50000 +0.00	55.82	55.42	55.54	221,110
28 May 21	55.50000 +0.26	55.88	55.50	55.58	455,167
27 May 21	55.24000 +0.38	55.52	54.60	54.76	1,123,947
26 May 21	54.86000 -0.10	55.82	54.74	55.10	689,701
25 May 21	54.96000 -0.18	55.44	54.96	55.14	385,976
24 May 21	55.14000 +0.18	55.32	54.74	55.18	253,663
21 May 21	54.96000 +0.32	55.30	54.60	54.66	462,937
20 May 21	54.64000 +0.84	54.72	53.86	54.14	344,115
19 May 21	53.80000 -1.78	55.20	53.40	55.06	957,539
18 May 21	55.58000 +0.54	56.10	55.14	55.14	651,363
17 May 21	55.04000 -0.42	55.76	54.84	55.48	412,750
14 May 21	55.46000 +0.76	55.68	54.52	54.80	540,376
13 May 21	54.70000 -0.24	54.86	53.64	54.44	467,333
12 May 21	54.94000 -0.18	55.22	54.26	55.10	568,011
11 May 21	55.12000 -1.16	55.84	54.62	55.68	637,599
10 May 21	56.28000 +0.44	56.30	55.70	55.78	545,680
07 May 21	55.84000 -0.28	56.34	55.32	56.24	554,176
06 May 21	56.12000 +0.02	56.52	55.66	56.10	646,906
05 May 21	56.10000 +0.96	56.58	55.04	55.60	673,554
04 May 21	55.14000 +0.88	55.42	54.38	54.44	607,251
03 May 21	54.26000 +0.40	54.36	53.72	53.94	408,097
30 Apr 21	53.86000 -0.38	54.54	53.74	54.30	557,931
29 Apr 21	54.24000 -0.52	55.08	54.02	55.00	464,314
28 Apr 21	54.76000 +0.90	54.94	53.98	53.98	533,514
27 Apr 21	53.86000 -0.50	54.80	53.52	54.46	602,060
26 Apr 21	54.36000 -0.44	55.08	54.36	54.86	692,448
23 Apr 21	54.80000 +1.06	54.92	53.64	53.64	523,111
22 Apr 21	53.74000 +0.44	54.10	53.36	53.50	469,826
21 Apr 21	53.30000 -0.32	53.92	52.86	53.70	596,484
20 Apr 21	53.62000 -0.50	54.66	53.32	54.18	1,112,774
19 Apr 21	54.12000 -1.20	55.66	54.10	55.38	519,207
16 Apr 21	55.32000 +0.94	55.64	54.24	54.82	900,945
15 Apr 21	54.38000 +1.76	55.04	53.58	53.92	1,029,168
14 Apr 21	52.62000 +0.54	52.62	51.60	52.00	590,645
13 Apr 21	52.08000 +1.04	52.34	51.00	51.02	640,010
12 Apr 21	51.04000 -0.56	51.90	50.92	51.66	753,996
09 Apr 21	51.60000 -0.44	52.32	51.38	52.10	860,626
08 Apr 21	52.04000 -0.42	53.02	51.92	52.58	720,813
07 Apr 21	52.46000 -0.38	53.24	52.18	52.76	530,512
06 Apr 21	52.84000 +0.90	53.24	52.42	52.52	579,583
01 Apr 21	51.94000 -0.10	52.78	51.90	52.14	822,283
31 Mar 21	52.04000 -1.14	53.22	52.04	53.16	821,457
30 Mar 21	53.18000 +0.52	53.68	52.80	52.84	606,939
29 Mar 21	52.66000 +0.68	53.04	52.06	52.10	796,483
26 Mar 21	51.98000 -0.10	52.68	51.98	52.24	698,688
25 Mar 21	52.08000 +1.64	52.62	50.18	50.28	1,498,328
24 Mar 21	50.44000 +0.34	50.44	49.38	49.80	681,858
23 Mar 21	50.10000 -0.52	50.88	50.08	50.50	628,311
22 Mar 21	50.62000 +0.32	50.64	49.76	50.20	753,906
19 Mar 21	50.30000 -1.52	51.82	50.18	51.56	3,823,916
18 Mar 21	51.82000 -0.22	52.66	51.82	52.44	1,136,555
17 Mar 21	52.04000 +1.32	52.32	50.72	50.74	1,162,084
16 Mar 21	50.72000 +0.02	51.34	50.66	50.92	998,060
15 Mar 21	50.70000 -0.52	51.98	50.56	51.50	784,763
12 Mar 21	51.22000 +0.14	51.46	50.80	50.92	714,506
11 Mar 21	51.08000 +0.52	51.20	50.38	50.72	1,189,769
10 Mar 21	50.56000 +0.18	50.94	49.93	50.36	783,544
09 Mar 21	50.38000 +0.99	50.38	48.98	49.31	821,005
08 Mar 21	49.39000 +1.28	49.64	48.26	48.52	953,369
05 Mar 21	48.11000 -0.87	48.90	48.02	48.59	1,255,222
04 Mar 21	48.98000 -0.27	49.17	48.58	48.93	752,573
03 Mar 21	49.25000 +0.26	49.70	49.05	49.21	664,504
02 Mar 21	48.99000 -0.19	49.65	48.93	49.27	627,570
01 Mar 21	49.18000 +0.64	49.48	49.00	49.00	603,997
26 Feb 21	48.54000 -0.20	48.87	47.71	47.95	1,235,612
25 Feb 21	48.74000 -0.29	49.36	48.53	49.16	749,757
24 Feb 21	49.03000 +0.02	49.32	48.57	48.75	671,924
23 Feb 21	49.01000 +0.51	49.12	48.25	48.50	1,108,360
22 Feb 21	48.50000 +0.79	48.50	46.89	47.50	800,233
19 Feb 21	47.71000 +0.40	47.84	47.26	47.36	614,575
18 Feb 21	47.31000 -0.20	48.05	47.15	47.39	689,538
17 Feb 21	47.51000 +0.05	47.95	47.31	47.51	666,687
16 Feb 21	47.46000 -0.11	47.76	47.30	47.56	446,528
15 Feb 21	47.57000 +0.57	47.99	47.27	47.30	648,411
12 Feb 21	47.00000 +0.01	47.17	46.41	46.82	511,038
11 Feb 21	46.99000 +0.08	47.31	46.61	46.91	862,764
10 Feb 21	46.91000 +0.68	47.43	46.34	46.41	697,097
09 Feb 21	46.23000 -0.61	46.53	45.71	46.25	1,004,233
08 Feb 21	46.84000 +0.29	47.38	46.38	46.70	736,519
05 Feb 21	46.55000 +0.86	46.70	45.77	45.80	726,788
04 Feb 21	45.69000 +0.92	46.35	45.00	45.00	966,272
03 Feb 21	44.77000 +1.02	47.22	43.80	46.00	1,169,882
02 Feb 21	43.75000 +0.00	44.35	43.74	44.20	883,285
01 Feb 21	43.75000 +0.99	43.95	42.59	43.06	783,750
29 Jan 21	42.76000 +0.26	43.21	41.77	42.00	1,029,259
28 Jan 21	42.50000 +0.95	42.82	40.44	41.14	1,032,484
27 Jan 21	41.55000 -0.43	42.10	40.97	42.06	830,798
26 Jan 21	41.98000 +0.23	42.37	41.42	41.70	926,047
25 Jan 21	41.75000 -1.43	43.81	41.51	43.34	1,197,246
22 Jan 21	43.18000 -0.22	43.40	42.60	43.26	819,692
21 Jan 21	43.40000 -0.14	43.91	42.92	43.75	709,292
20 Jan 21	43.54000 +0.53	43.85	42.66	43.07	720,837
19 Jan 21	43.01000 -2.07	45.60	42.85	45.20	1,296,837
18 Jan 21	45.08000 +0.81	45.16	43.81	44.10	641,193
15 Jan 21	44.27000 +0.66	44.30	43.18	43.43	1,133,034
14 Jan 21	43.61000 +0.71	43.77	42.81	42.98	702,472
13 Jan 21	42.90000 -0.38	43.51	42.75	43.36	750,885
12 Jan 21	43.28000 +0.28	43.48	42.75	43.20	659,157
11 Jan 21	43.00000 -0.68	44.10	42.97	43.80	1,203,560
08 Jan 21	43.68000 +0.90	46.20	42.65	42.92	1,760,115
07 Jan 21	42.78000 +0.47	43.18	42.08	42.50	761,967
06 Jan 21	42.31000 +1.18	42.42	41.10	41.40	961,209
05 Jan 21	41.13000 -0.26	41.87	40.77	41.31	757,676
04 Jan 21	41.39000 +0.63	41.92	41.10	41.20	617,873
31 Dec 20	40.76000 -0.46	41.18	40.73	41.04	239,322
30 Dec 20	41.22000 -0.39	41.62	41.13	41.49	270,836
29 Dec 20	41.61000 +0.00	42.20	41.39	41.79	474,558
28 Dec 20	41.61000 +0.24	42.22	41.57	41.75	300,597
24 Dec 20	41.37000 +0.00	41.88	41.31	41.46	207,565
23 Dec 20	41.37000 +0.44	41.50	40.96	41.00	566,465
22 Dec 20	40.93000 +0.30	41.14	40.50	40.66	566,830
21 Dec 20	40.63000 -0.88	40.72	39.51	40.69	1,083,414
18 Dec 20	41.51000 -0.34	42.33	41.51	41.83	1,988,228
17 Dec 20	41.85000 +0.50	42.63	41.59	41.61	1,225,990
16 Dec 20	41.35000 -0.59	42.36	41.20	42.24	968,744
15 Dec 20	41.94000 +1.02	42.00	40.67	40.94	1,179,900
14 Dec 20	40.92000 +0.51	41.63	40.61	40.75	1,118,649
11 Dec 20	40.41000 +0.35	40.64	39.69	40.40	1,014,638
10 Dec 20	40.06000 -0.10	40.30	39.75	40.16	1,237,704
09 Dec 20	40.16000 +0.94	40.27	39.29	39.36	1,166,046
08 Dec 20	39.22000 -0.20	39.48	38.59	39.35	1,083,667
07 Dec 20	39.42000 -0.19	39.62	38.87	39.47	850,421
04 Dec 20	39.61000 +0.60	39.61	38.87	38.97	960,886
03 Dec 20	39.01000 -0.31	39.42	38.75	39.36	770,993
02 Dec 20	39.32000 -0.03	39.34	38.26	38.97	1,084,532
01 Dec 20	39.35000 +1.26	39.35	37.94	38.25	1,019,863
30 Nov 20	38.09000 -0.37	38.82	37.89	38.30	1,927,159
27 Nov 20	38.46000 -0.11	38.66	38.19	38.56	1,195,110
26 Nov 20	38.57000 -0.13	38.81	38.27	38.64	618,213
25 Nov 20	38.70000 -0.66	39.58	38.65	39.47	999,441
24 Nov 20	39.36000 +1.32	39.43	38.45	38.50	1,179,817
23 Nov 20	38.04000 +0.19	38.20	37.78	37.96	606,713
20 Nov 20	37.85000 -0.25	38.10	37.60	38.10	739,126
19 Nov 20	38.10000 -0.41	38.19	37.59	38.04	1,010,920
18 Nov 20	38.51000 +0.40	38.69	37.87	37.97	944,469
17 Nov 20	38.11000 +0.25	38.39	37.72	37.90	944,663
16 Nov 20	37.86000 +0.93	38.06	37.12	37.40	1,483,665
13 Nov 20	36.93000 +0.66	37.00	36.03	36.16	1,077,926
12 Nov 20	36.27000 -0.27	36.82	35.90	36.10	881,556
11 Nov 20	36.54000 -0.09	36.94	36.02	36.55	810,080
10 Nov 20	36.63000 +1.10	37.08	34.86	35.50	1,721,082
09 Nov 20	35.53000 +4.12	35.79	31.79	31.80	2,228,758
06 Nov 20	31.41000 -0.74	32.14	31.30	31.98	958,319
05 Nov 20	32.15000 +0.75	32.30	31.18	31.50	833,206
04 Nov 20	31.40000 +0.43	31.42	29.80	30.40	1,264,355
03 Nov 20	30.97000 +0.74	31.16	30.27	30.36	1,102,672
02 Nov 20	30.23000 +0.43	30.23	29.37	29.86	825,642
30 Oct 20	29.80000 +0.58	29.83	28.80	28.81	906,715
29 Oct 20	29.22000 -0.28	29.66	28.85	29.29	882,444
28 Oct 20	29.50000 -1.40	30.17	29.04	30.15	1,253,572
27 Oct 20	30.90000 -0.86	31.81	30.79	31.74	1,095,358
26 Oct 20	31.76000 -0.40	32.26	31.44	31.60	778,709
23 Oct 20	32.16000 +0.21	32.45	31.58	31.88	929,952
22 Oct 20	31.95000 +0.64	32.02	30.80	31.20	951,808
21 Oct 20	31.31000 +0.16	31.70	31.10	31.19	1,119,438
20 Oct 20	31.15000 -0.30	31.48	30.83	31.30	1,478,704
19 Oct 20	31.45000 +0.32	31.88	30.97	31.30	564,594
16 Oct 20	31.13000 +1.13	31.30	30.07	30.19	1,568,863
15 Oct 20	30.00000 -0.78	31.50	29.57	31.28	2,820,450
14 Oct 20	30.78000 +0.17	31.26	30.42	30.65	1,495,850
13 Oct 20	30.61000 +0.36	30.61	30.13	30.33	1,426,706
12 Oct 20	30.25000 -0.09	30.60	29.97	30.43	1,058,115
09 Oct 20	30.34000 +0.62	30.49	29.54	29.64	1,024,974
08 Oct 20	29.72000 +0.57	30.02	29.15	29.30	983,842
07 Oct 20	29.15000 +0.76	29.47	28.20	28.36	1,170,544
06 Oct 20	28.39000 +0.35	28.65	27.87	28.03	677,805
05 Oct 20	28.04000 +0.56	28.14	27.56	27.56	865,650
02 Oct 20	27.48000 -0.04	27.64	26.93	27.29	886,474
01 Oct 20	27.52000 -0.06	27.84	27.02	27.70	975,370
30 Sep 20	27.58000 +0.35	27.88	26.93	27.10	980,734
29 Sep 20	27.23000 -0.35	27.61	27.13	27.47	733,458
28 Sep 20	27.58000 +1.15	27.58	26.80	26.80	796,124
25 Sep 20	26.43000 -0.02	26.49	25.97	26.42	658,793
24 Sep 20	26.45000 +0.27	26.73	25.74	25.94	1,083,592
23 Sep 20	26.18000 -0.35	27.04	25.64	26.72	938,905
22 Sep 20	26.53000 +0.29	26.80	25.73	26.27	1,052,501
21 Sep 20	26.24000 -1.68	27.81	25.90	27.74	1,602,885
18 Sep 20	27.92000 -1.25	29.11	27.92	29.05	1,724,430
17 Sep 20	29.17000 -0.65	29.68	29.03	29.60	734,833
16 Sep 20	29.82000 +0.48	29.82	29.24	29.35	688,917
15 Sep 20	29.34000 +0.37	29.53	28.63	28.93	687,026
14 Sep 20	28.97000 +0.23	29.08	28.68	28.96	516,777
11 Sep 20	28.74000 -0.07	28.92	28.48	28.75	523,031
10 Sep 20	28.81000 -0.56	29.53	28.76	29.42	673,419
09 Sep 20	29.37000 +0.47	29.56	28.75	28.86	663,364
08 Sep 20	28.90000 -0.33	29.53	28.63	29.29	648,937
07 Sep 20	29.23000 -0.89	29.55	28.79	29.04	687,314
04 Sep 20	30.12000 +0.13	30.41	29.63	29.90	867,222
03 Sep 20	29.99000 +1.41	30.72	29.33	29.43	1,443,041
02 Sep 20	28.58000 +0.02	29.11	28.26	28.77	1,019,676
01 Sep 20	28.56000 -0.81	29.57	28.32	29.48	1,031,415
31 Aug 20	29.37000 -0.71	30.26	29.37	30.20	844,704
28 Aug 20	30.08000 -0.36	30.67	30.05	30.57	664,738
27 Aug 20	30.44000 +0.72	30.80	29.84	29.87	889,601
26 Aug 20	29.72000 +0.44	29.85	29.11	29.35	457,025
25 Aug 20	29.28000 -0.33	30.29	29.23	29.71	695,112
24 Aug 20	29.61000 +0.80	29.67	28.84	28.99	727,836
21 Aug 20	28.81000 +0.00	29.07	28.33	28.94	660,639
20 Aug 20	28.81000 +0.10	28.99	28.10	28.28	829,740
19 Aug 20	28.71000 +0.06	28.71	28.06	28.61	868,582
18 Aug 20	28.65000 -0.47	29.25	28.45	29.04	748,653
17 Aug 20	29.12000 -0.41	29.76	28.91	29.50	660,470
14 Aug 20	29.53000 -0.37	29.95	29.04	29.80	629,343
13 Aug 20	29.90000 -0.54	30.65	29.84	30.49	594,595
12 Aug 20	30.44000 -0.62	31.30	30.44	31.08	704,611
11 Aug 20	31.06000 +1.22	31.23	30.00	30.00	1,062,631
10 Aug 20	29.84000 +0.89	29.89	29.00	29.05	788,677
07 Aug 20	28.95000 -0.26	29.37	28.89	29.21	724,429
06 Aug 20	29.21000 -0.20	29.44	28.69	29.31	631,965
05 Aug 20	29.41000 +0.32	29.86	29.05	29.16	805,161
04 Aug 20	29.09000 +0.76	29.21	28.34	28.50	964,127
03 Aug 20	28.33000 +1.08	28.37	27.02	27.30	886,809
31 Jul 20	27.25000 -0.93	28.44	27.25	28.17	1,076,840
30 Jul 20	28.18000 -0.69	29.01	27.80	29.01	877,068
29 Jul 20	28.87000 -0.12	29.05	28.61	28.90	626,000
28 Jul 20	28.99000 -0.14	29.45	28.23	29.21	1,409,373
27 Jul 20	29.13000 -0.52	29.79	29.13	29.65	884,833
24 Jul 20	29.65000 +0.80	30.12	28.69	28.85	1,594,904
23 Jul 20	28.85000 +2.14	31.37	28.69	30.10	2,613,282
22 Jul 20	26.71000 -0.49	27.40	26.53	27.00	911,871
21 Jul 20	27.20000 +0.21	27.54	26.78	27.10	1,261,272
20 Jul 20	26.99000 -0.52	27.46	26.99	27.42	667,620
17 Jul 20	27.51000 -0.61	28.21	27.38	28.11	730,687
16 Jul 20	28.12000 +0.61	28.23	27.34	27.39	1,171,521
15 Jul 20	27.51000 +0.70	27.85	26.47	27.00	969,457
14 Jul 20	26.81000 +0.16	27.15	26.35	26.40	970,438
13 Jul 20	26.65000 -0.16	27.29	26.54	27.01	822,182
10 Jul 20	26.81000 -0.09	27.03	26.03	26.76	1,058,062
09 Jul 20	26.90000 -0.95	28.15	26.90	28.03	786,105
08 Jul 20	27.85000 -1.00	28.70	27.84	28.70	875,823
07 Jul 20	28.85000 -0.06	29.15	28.29	28.88	634,769
06 Jul 20	28.91000 +0.37	29.81	28.76	29.11	541,444
03 Jul 20	28.54000 -0.05	28.79	28.29	28.50	420,350
02 Jul 20	28.59000 +0.39	29.32	28.35	28.49	897,535
01 Jul 20	28.20000 -0.61	29.10	27.69	28.82	976,554
30 Jun 20	28.81000 +0.65	28.95	27.96	28.35	880,495
29 Jun 20	28.16000 +0.53	28.34	27.29	27.50	839,572
26 Jun 20	27.63000 -0.06	28.45	27.61	27.85	679,356
25 Jun 20	27.69000 -0.33	28.16	27.16	27.92	852,251
24 Jun 20	28.02000 -1.18	29.35	27.91	29.12	915,082
23 Jun 20	29.20000 +0.65	30.26	28.72	28.95	1,235,161
22 Jun 20	28.55000 -0.70	29.28	28.36	29.02	1,069,330
19 Jun 20	29.25000 -0.31	30.26	29.16	29.79	2,360,646
18 Jun 20	29.56000 -0.09	29.81	28.82	29.43	741,628
17 Jun 20	29.65000 -0.41	30.35	29.37	29.90	1,238,353
16 Jun 20	30.06000 +0.75	30.65	29.27	30.00	1,337,198
15 Jun 20	29.31000 -0.29	29.46	28.05	28.96	1,156,967
12 Jun 20	29.60000 +0.73	30.44	28.26	28.71	1,164,226
11 Jun 20	28.87000 -1.77	30.67	28.87	30.03	1,314,229
10 Jun 20	30.64000 -0.92	32.05	30.29	31.54	913,136
09 Jun 20	31.56000 -0.96	32.72	31.17	32.70	996,254
08 Jun 20	32.52000 +0.57	32.97	31.56	31.71	1,151,108
05 Jun 20	31.95000 +1.44	32.24	30.68	30.89	1,570,660
04 Jun 20	30.51000 +0.94	30.89	28.90	29.46	1,757,539
03 Jun 20	29.57000 +1.08	29.69	28.59	28.86	1,349,666
02 Jun 20	28.49000 +0.89	28.79	27.42	27.69	1,482,385
01 Jun 20	27.60000 +2.08	27.68	25.99	26.03	1,112,451
29 May 20	25.52000 -1.28	26.81	25.37	26.56	1,399,686
28 May 20	26.80000 -0.74	28.31	26.54	27.59	1,282,566
27 May 20	27.54000 +1.84	27.54	25.43	25.66	1,354,262
26 May 20	25.70000 +0.58	26.49	25.26	25.38	843,836
25 May 20	25.12000 +0.51	25.12	24.56	24.92	410,474
22 May 20	24.61000 +0.33	25.13	23.55	23.99	778,404
21 May 20	24.28000 -1.23	25.42	24.28	25.32	807,317
20 May 20	25.51000 +0.55	25.54	23.76	24.87	1,031,098
19 May 20	24.96000 -0.91	26.23	24.75	26.00	1,148,833
18 May 20	25.87000 +0.61	25.93	25.25	25.41	719,313
15 May 20	25.26000 +1.12	25.36	24.02	24.30	749,524
14 May 20	24.14000 +0.45	24.22	23.18	23.44	819,177
13 May 20	23.69000 -1.98	25.50	23.51	25.50	1,145,562
12 May 20	25.67000 -0.56	26.11	25.57	26.09	434,843
11 May 20	26.23000 -0.01	26.86	25.72	26.70	698,288
08 May 20	26.24000 +0.82	26.43	25.69	25.72	362,093
07 May 20	25.42000 +0.57	25.59	24.86	25.00	471,275
06 May 20	24.85000 -0.97	25.82	24.81	25.73	871,335
05 May 20	25.82000 +0.15	26.64	25.73	26.10	911,323
04 May 20	25.67000 -1.46	27.46	25.67	26.90	967,007
30 Apr 20	27.13000 -1.55	28.80	26.95	28.71	890,161
29 Apr 20	28.68000 +1.33	28.87	25.80	26.50	1,341,686
28 Apr 20	27.35000 +0.20	27.94	27.09	27.20	684,537
27 Apr 20	27.15000 +0.25	27.70	26.52	27.50	587,478
24 Apr 20	26.90000 +0.80	27.71	25.35	25.66	2,234,933
23 Apr 20	26.10000 +1.45	26.10	24.65	24.66	1,021,728
22 Apr 20	24.65000 +0.22	25.19	23.75	24.91	628,572
21 Apr 20	24.43000 -1.55	25.98	24.43	25.97	696,485
20 Apr 20	25.98000 -0.39	26.63	25.30	26.45	746,807
17 Apr 20	26.37000 +1.04	26.68	25.60	25.77	1,002,875
16 Apr 20	25.33000 -1.67	28.17	25.33	27.10	1,304,145
15 Apr 20	27.00000 -2.86	29.89	27.00	29.81	1,174,092
14 Apr 20	29.86000 -0.22	30.35	28.92	30.05	803,290
09 Apr 20	30.08000 +0.84	30.08	28.25	29.30	1,022,218
08 Apr 20	29.24000 -0.04	29.53	28.38	28.69	1,059,647
07 Apr 20	29.28000 -0.19	30.55	28.56	29.53	1,391,576
06 Apr 20	29.47000 +2.31	29.47	27.16	27.61	5,057,442
03 Apr 20	27.16000 +1.10	27.78	26.96	27.00	2,080,178
02 Apr 20	26.06000 +0.87	26.74	25.23	25.45	1,264,343
01 Apr 20	25.19000 -0.93	25.67	24.03	25.50	1,222,142
31 Mar 20	26.12000 +2.79	26.12	23.82	23.83	1,660,539
30 Mar 20	23.33000 +0.47	23.66	21.71	23.09	826,280
27 Mar 20	22.86000 -1.50	24.93	22.68	24.90	983,421
26 Mar 20	24.36000 -1.57	25.88	23.90	25.67	1,486,128
25 Mar 20	25.93000 +0.80	27.58	23.30	26.42	1,210,023
24 Mar 20	25.13000 +2.80	25.13	23.05	23.05	990,029
23 Mar 20	22.33000 -0.22	23.02	21.32	21.41	934,114
20 Mar 20	22.55000 +0.32	24.28	21.90	23.12	2,347,846
19 Mar 20	22.23000 -0.01	24.46	22.23	22.58	1,578,628
18 Mar 20	22.24000 +0.40	24.99	21.22	21.22	1,225,344
17 Mar 20	21.84000 -1.07	24.21	20.94	23.81	1,852,997
16 Mar 20	22.91000 -2.27	24.28	21.67	24.28	2,149,624
13 Mar 20	25.18000 +0.05	27.19	24.71	25.94	1,999,576
12 Mar 20	25.13000 -4.44	28.14	25.13	27.91	2,726,607
11 Mar 20	29.57000 -0.22	30.91	29.57	30.35	1,588,431
10 Mar 20	29.79000 -1.01	31.93	29.62	31.15	1,788,253
09 Mar 20	30.80000 -2.05	31.70	30.22	31.00	1,923,368
06 Mar 20	32.85000 -0.17	32.85	31.51	32.17	1,429,730
05 Mar 20	33.02000 -1.75	35.09	32.98	35.09	1,302,327
04 Mar 20	34.77000 +0.37	35.19	34.15	34.50	830,456
03 Mar 20	34.40000 +0.44	34.88	34.18	34.34	1,282,252
02 Mar 20	33.96000 -1.02	35.67	33.72	35.56	1,408,521
28 Feb 20	34.98000 -0.24	35.06	34.00	34.35	2,814,803
27 Feb 20	35.22000 -2.58	37.12	35.06	37.03	2,514,321
26 Feb 20	37.80000 -0.58	38.26	37.46	38.22	1,133,218
25 Feb 20	38.38000 -0.96	39.57	38.24	39.41	1,009,335
24 Feb 20	39.34000 -1.78	40.54	39.00	40.51	1,978,243
21 Feb 20	41.12000 -0.63	41.81	41.09	41.59	742,422
20 Feb 20	41.75000 +0.46	42.33	41.25	41.28	904,242
19 Feb 20	41.29000 +0.19	41.44	41.06	41.11	590,732
18 Feb 20	41.10000 +0.03	41.18	40.75	40.75	726,275
17 Feb 20	41.07000 +0.15	41.21	40.99	41.05	429,736
14 Feb 20	40.92000 +0.15	41.32	40.84	41.04	582,418
13 Feb 20	40.77000 -0.30	41.07	40.70	41.00	707,641
12 Feb 20	41.07000 +0.70	41.25	40.23	40.34	1,306,860
11 Feb 20	40.37000 -0.22	40.75	39.87	40.63	939,362
10 Feb 20	40.59000 +0.04	40.82	40.44	40.60	579,028
07 Feb 20	40.55000 +0.33	40.88	40.25	40.25	1,146,386
06 Feb 20	40.22000 +0.08	42.50	40.12	41.00	1,920,234
05 Feb 20	40.14000 +0.06	40.98	40.08	40.08	1,231,352
04 Feb 20	40.08000 +0.09	40.28	39.56	40.01	1,160,886
03 Feb 20	39.99000 -0.04	40.12	39.23	40.10	952,324
31 Jan 20	40.03000 -0.23	40.57	39.93	40.38	850,145
30 Jan 20	40.26000 -0.55	40.62	39.86	40.60	792,610
29 Jan 20	40.81000 -0.15	41.13	40.63	41.04	504,214
28 Jan 20	40.96000 +0.34	41.10	40.52	40.71	617,451
27 Jan 20	40.62000 -0.68	41.03	40.44	41.00	835,337
24 Jan 20	41.30000 -0.18	41.90	41.25	41.75	764,630
23 Jan 20	41.48000 -0.04	42.01	41.17	41.39	831,482
22 Jan 20	41.52000 -0.56	42.50	41.50	42.12	644,253
21 Jan 20	42.08000 -0.15	42.63	41.78	42.13	543,817
20 Jan 20	42.23000 +0.45	42.23	41.76	41.85	504,009
17 Jan 20	41.78000 -1.16	42.59	41.75	42.44	1,047,507
16 Jan 20	42.94000 -0.10	43.05	42.31	43.04	772,441
15 Jan 20	43.04000 -0.36	43.45	42.37	43.45	1,033,513
14 Jan 20	43.40000 +0.32	43.70	43.03	43.20	871,227
13 Jan 20	43.08000 +1.16	43.47	42.88	43.00	813,698
10 Jan 20	41.92000 -0.10	42.24	41.71	42.14	429,467
09 Jan 20	42.02000 -0.17	42.53	41.96	42.45	622,463
08 Jan 20	42.19000 -0.07	42.37	41.74	42.00	521,304
07 Jan 20	42.26000 +1.16	42.80	41.50	41.50	1,040,456
06 Jan 20	41.10000 +0.32	41.10	40.26	40.86	575,305
03 Jan 20	40.78000 +0.10	41.04	40.29	40.85	344,306
02 Jan 20	40.68000 +0.32	41.14	40.52	40.60	514,039
31 Dec 19	40.36000 -0.34	40.89	40.36	40.76	239,844
30 Dec 19	40.70000 -0.35	41.14	40.59	41.00	445,135
27 Dec 19	41.05000 -0.20	41.70	40.97	41.53	380,363
24 Dec 19	41.25000 +0.19	41.58	41.02	41.25	115,441
23 Dec 19	41.06000 +0.22	41.16	40.58	40.83	482,796
20 Dec 19	40.84000 +0.58	40.84	40.33	40.35	1,337,388
19 Dec 19	40.26000 +0.26	40.71	40.01	40.06	666,997
18 Dec 19	40.00000 +0.41	40.13	39.42	39.43	553,664
17 Dec 19	39.59000 -0.50	40.50	39.45	40.12	841,996
16 Dec 19	40.09000 +0.03	40.33	38.98	39.65	1,134,817
13 Dec 19	40.06000 +0.46	40.51	39.63	39.64	840,489
12 Dec 19	39.60000 +0.07	39.77	39.08	39.58	616,174
11 Dec 19	39.53000 -0.08	39.70	39.06	39.60	588,803
10 Dec 19	39.61000 -0.39	39.91	39.22	39.75	542,235
09 Dec 19	40.00000 -0.09	40.52	39.77	40.08	434,847
06 Dec 19	40.09000 +0.61	40.21	39.41	39.50	707,658
05 Dec 19	39.48000 +0.18	39.85	39.39	39.45	854,388
04 Dec 19	39.30000 +0.16	39.50	39.10	39.25	668,578
03 Dec 19	39.14000 -0.03	39.42	38.69	39.29	1,064,782
02 Dec 19	39.17000 -0.77	40.12	38.98	40.12	1,024,151
29 Nov 19	39.94000 +0.51	40.00	39.25	39.52	579,877
28 Nov 19	39.43000 -0.12	39.62	39.05	39.62	393,155
27 Nov 19	39.55000 +0.10	39.63	39.08	39.58	543,251
26 Nov 19	39.45000 +0.35	39.64	39.09	39.11	1,508,248
25 Nov 19	39.10000 +0.02	39.33	38.97	39.14	558,902
22 Nov 19	39.08000 +0.19	39.88	39.00	39.13	846,867
21 Nov 19	38.89000 -0.21	39.16	38.68	39.00	556,919
20 Nov 19	39.10000 -0.41	39.61	39.08	39.43	559,787
19 Nov 19	39.51000 +0.35	39.61	38.98	39.19	1,041,618
18 Nov 19	39.16000 -0.14	39.64	38.85	39.36	851,917
15 Nov 19	39.30000 +0.23	39.44	39.00	39.21	775,495
14 Nov 19	39.07000 -0.44	39.70	38.98	39.39	752,278
13 Nov 19	39.51000 -0.64	40.08	39.38	40.02	793,428
12 Nov 19	40.15000 -0.06	40.40	39.87	40.31	689,808
11 Nov 19	40.21000 +0.08	40.49	39.82	40.00	656,944
08 Nov 19	40.13000 -0.11	40.78	39.99	40.13	824,650
07 Nov 19	40.24000 +0.56	40.27	39.61	39.88	764,874
06 Nov 19	39.68000 -0.07	40.00	39.40	39.80	608,469
05 Nov 19	39.75000 +0.67	39.96	39.08	39.15	713,151
04 Nov 19	39.08000 +0.21	39.26	38.55	38.80	654,829
01 Nov 19	38.87000 +0.32	38.94	38.52	38.57	394,727
31 Oct 19	38.55000 -0.05	38.90	38.45	38.72	759,304
30 Oct 19	38.60000 -0.31	38.82	38.54	38.78	660,280
29 Oct 19	38.91000 +0.39	38.96	38.47	38.62	783,181
28 Oct 19	38.52000 -0.27	38.83	38.12	38.73	817,774
25 Oct 19	38.79000 +0.09	39.27	38.31	38.81	629,627
24 Oct 19	38.70000 -0.09	39.04	38.56	38.94	608,487
23 Oct 19	38.79000 +0.17	39.17	38.35	38.41	960,851
22 Oct 19	38.62000 +0.73	38.87	37.74	37.82	863,357
21 Oct 19	37.89000 +0.13	38.12	37.40	37.81	1,457,784
18 Oct 19	37.76000 +0.76	37.92	36.95	37.00	1,143,243
17 Oct 19	37.00000 -0.63	37.84	36.92	37.73	1,228,489
16 Oct 19	37.63000 -0.27	38.03	37.48	37.90	999,762
15 Oct 19	37.90000 +0.64	38.19	36.70	36.80	1,309,912
14 Oct 19	37.26000 +0.91	37.27	36.00	36.40	1,616,599
11 Oct 19	36.35000 -6.17	38.05	35.98	37.30	5,132,438
10 Oct 19	42.52000 +0.31	42.59	41.85	42.19	565,282
09 Oct 19	42.21000 +0.18	42.75	41.66	42.08	856,851
08 Oct 19	42.03000 -0.53	42.96	41.77	42.69	793,565
07 Oct 19	42.56000 -0.98	42.73	41.82	42.30	1,008,742
04 Oct 19	43.54000 +0.61	43.54	42.89	43.16	534,510
03 Oct 19	42.93000 -0.62	43.55	42.46	43.55	631,195
02 Oct 19	43.55000 -1.76	45.08	43.55	45.05	701,357
01 Oct 19	45.31000 +0.19	46.04	45.11	45.38	678,033
30 Sep 19	45.12000 +0.23	45.38	44.75	44.89	369,702
27 Sep 19	44.89000 -0.16	45.22	44.68	45.09	523,099
26 Sep 19	45.05000 +0.35	45.58	44.51	44.64	709,389
25 Sep 19	44.70000 -0.43	45.10	44.03	45.10	710,933
24 Sep 19	45.13000 -0.55	46.06	45.13	45.74	645,378
23 Sep 19	45.68000 -0.89	46.69	45.58	46.47	584,353
20 Sep 19	46.57000 +0.19	47.02	46.08	46.35	1,353,862
19 Sep 19	46.38000 +0.71	46.38	45.56	45.83	815,822
18 Sep 19	45.67000 +0.62	46.13	44.93	44.93	830,883
17 Sep 19	45.05000 -0.58	45.74	44.79	45.73	753,809
16 Sep 19	45.63000 -0.35	46.00	45.38	45.80	683,771
13 Sep 19	45.98000 +0.22	46.36	45.36	45.69	655,428
12 Sep 19	45.76000 -0.34	46.52	45.48	46.42	799,960
11 Sep 19	46.10000 +0.61	46.37	45.51	45.70	994,202
10 Sep 19	45.49000 +1.07	45.76	44.35	44.52	869,145
09 Sep 19	44.42000 +0.67	44.60	43.91	43.92	556,804
06 Sep 19	43.75000 +0.20	43.93	43.40	43.52	524,860
05 Sep 19	43.55000 -0.04	43.90	43.26	43.87	581,340
04 Sep 19	43.59000 +0.14	44.24	43.51	43.59	595,323
03 Sep 19	43.45000 +0.03	43.61	43.15	43.32	411,803
02 Sep 19	43.42000 -0.20	43.72	43.29	43.67	261,424
30 Aug 19	43.62000 +0.15	43.76	43.29	43.62	532,661
29 Aug 19	43.47000 +0.39	43.60	43.00	43.04	397,088
28 Aug 19	43.08000 -0.02	43.36	42.70	43.13	457,981
27 Aug 19	43.10000 +0.24	43.25	42.54	42.82	541,424
26 Aug 19	42.86000 -0.05	43.08	42.56	42.91	358,776
23 Aug 19	42.91000 -0.48	43.95	42.91	43.60	526,882
22 Aug 19	43.39000 +0.53	43.65	42.60	42.65	830,304
21 Aug 19	42.86000 +0.98	43.23	41.90	41.91	605,133
20 Aug 19	41.88000 -0.81	42.78	41.88	42.37	564,261
19 Aug 19	42.69000 +0.38	42.69	42.37	42.40	382,882
16 Aug 19	42.31000 +0.84	42.31	41.32	41.32	625,984
15 Aug 19	41.47000 -0.01	41.78	40.91	41.67	657,390
14 Aug 19	41.48000 -0.64	42.21	41.36	42.04	629,890
13 Aug 19	42.12000 +0.12	42.57	41.54	42.01	689,283
12 Aug 19	42.00000 -0.34	42.76	41.82	42.47	670,338
09 Aug 19	42.34000 +0.13	43.20	42.06	42.50	683,729
08 Aug 19	42.21000 +0.70	42.21	41.54	41.78	801,087
07 Aug 19	41.51000 -0.21	41.84	41.02	41.69	907,682
06 Aug 19	41.72000 -0.72	43.00	41.72	42.52	890,722
05 Aug 19	42.44000 -1.01	43.40	42.37	43.24	650,987
02 Aug 19	43.45000 -1.06	44.13	43.30	43.99	694,556
01 Aug 19	44.51000 -0.20	45.32	44.46	44.57	613,254
31 Jul 19	44.71000 -0.35	45.50	44.55	45.10	835,468
30 Jul 19	45.06000 -1.24	46.43	44.96	46.33	1,017,212
29 Jul 19	46.30000 +0.56	46.67	45.56	45.68	850,783
26 Jul 19	45.74000 +0.44	46.22	45.18	45.69	792,057
25 Jul 19	45.30000 +1.07	45.56	44.40	44.57	1,199,332
24 Jul 19	44.23000 +0.23	44.34	43.71	43.86	981,269
23 Jul 19	44.00000 -0.45	44.58	43.76	44.58	1,087,614
22 Jul 19	44.45000 +0.25	44.54	43.49	44.20	1,446,795
19 Jul 19	44.20000 -3.07	44.56	42.65	44.00	3,184,397
18 Jul 19	47.27000 -0.39	47.78	47.25	47.40	643,463
17 Jul 19	47.66000 -0.62	48.42	47.52	48.27	986,983
16 Jul 19	48.28000 +0.01	48.53	48.13	48.16	604,139
15 Jul 19	48.27000 +0.21	48.51	47.91	48.03	554,366
12 Jul 19	48.06000 +0.44	48.27	47.70	47.75	671,997
11 Jul 19	47.62000 +0.40	47.99	47.30	47.30	789,173
10 Jul 19	47.22000 -0.34	47.40	46.78	47.31	804,217
09 Jul 19	47.56000 +0.13	47.69	46.91	47.34	605,992
08 Jul 19	47.43000 -0.42	47.88	47.43	47.70	600,480
05 Jul 19	47.85000 +0.95	47.94	46.97	46.99	897,054
04 Jul 19	46.90000 +0.16	47.25	46.77	46.78	409,569
03 Jul 19	46.74000 +0.41	46.86	46.43	46.50	592,777
02 Jul 19	46.33000 -0.35	46.74	45.95	46.59	825,576
01 Jul 19	46.68000 +0.25	47.05	46.28	46.94	739,735
28 Jun 19	46.43000 +1.32	46.53	45.13	45.13	1,217,057
27 Jun 19	45.11000 -0.11	45.35	44.52	45.26	913,005
26 Jun 19	45.22000 -0.26	45.66	45.06	45.43	764,952
25 Jun 19	45.48000 -1.87	45.50	44.95	45.19	1,015,972
24 Jun 19	47.35000 -0.61	48.10	46.23	48.01	1,579,181
21 Jun 19	47.96000 -1.50	49.85	47.96	49.64	1,867,556
20 Jun 19	49.46000 -1.26	50.96	49.41	50.72	881,571
19 Jun 19	50.72000 +0.50	50.90	50.06	50.16	637,140
18 Jun 19	50.22000 +0.04	50.26	49.70	50.00	665,834
17 Jun 19	50.18000 +0.18	50.56	50.18	50.32	417,729
14 Jun 19	50.00000 -0.26	50.28	49.90	50.14	557,252
13 Jun 19	50.26000 +0.08	50.42	49.68	50.00	516,505
12 Jun 19	50.18000 -0.26	50.60	50.06	50.36	451,735
11 Jun 19	50.44000 +0.80	50.54	49.66	49.66	601,660
10 Jun 19	49.64000 +0.06	49.90	49.56	49.69	236,021
07 Jun 19	49.58000 +0.58	49.97	49.00	49.10	942,039
06 Jun 19	49.00000 -0.25	49.56	49.00	49.14	632,319
05 Jun 19	49.25000 -0.28	50.14	49.17	49.65	503,260
04 Jun 19	49.53000 +0.35	49.92	48.63	49.00	673,658
03 Jun 19	49.18000 +0.28	49.35	48.48	48.75	612,683
31 May 19	48.90000 -0.62	49.23	48.69	49.00	746,683
30 May 19	49.52000 +0.52	49.52	49.13	49.15	409,617
29 May 19	49.00000 -1.12	49.77	48.95	49.77	769,527
28 May 19	50.12000 +0.55	50.12	49.00	49.66	871,059
27 May 19	49.57000 +0.18	49.79	49.30	49.35	228,427
24 May 19	49.39000 -0.26	50.02	49.12	49.65	578,823
23 May 19	49.65000 -1.19	50.50	49.39	50.46	720,552
22 May 19	50.84000 +0.30	50.96	50.36	50.36	441,232
21 May 19	50.54000 +0.22	50.80	50.16	50.36	527,184
20 May 19	50.32000 -0.18	50.82	50.00	50.32	635,117
17 May 19	50.50000 -0.22	50.64	50.02	50.30	506,290
16 May 19	50.72000 +0.00	50.82	50.28	50.58	559,802
15 May 19	50.72000 +0.60	50.74	49.83	50.06	798,495
14 May 19	50.12000 +0.46	50.50	49.76	50.02	513,633
13 May 19	49.66000 -1.34	51.10	49.65	51.00	881,581
10 May 19	51.00000 -0.22	52.28	51.00	51.58	965,084
09 May 19	51.22000 -1.06	52.06	50.92	51.90	1,244,862
08 May 19	52.28000 -0.48	53.14	52.26	52.52	795,467
07 May 19	52.76000 +0.22	53.10	52.46	52.82	720,822
06 May 19	52.54000 -0.32	52.74	51.24	52.06	588,749
03 May 19	52.86000 -0.52	53.52	52.78	53.52	545,703
02 May 19	53.38000 +0.50	53.88	52.56	52.70	919,440
30 Apr 19	52.88000 -0.66	53.78	52.66	53.60	924,989
29 Apr 19	53.54000 +0.30	53.68	53.00	53.12	691,094
26 Apr 19	53.24000 +1.90	53.24	51.58	51.58	1,339,682
25 Apr 19	51.34000 -0.66	52.42	51.16	52.28	989,185
24 Apr 19	52.00000 +0.24	52.00	51.52	51.86	835,923
23 Apr 19	51.76000 +0.18	51.88	51.00	51.00	1,112,097
18 Apr 19	51.58000 +0.78	51.86	50.28	50.78	1,032,482
17 Apr 19	50.80000 +1.28	51.08	49.42	49.49	1,364,109
16 Apr 19	49.52000 +1.77	49.90	47.95	47.95	1,593,908
15 Apr 19	47.75000 +0.56	49.38	47.50	48.20	1,740,084
12 Apr 19	47.19000 +0.40	47.48	46.64	46.82	715,544
11 Apr 19	46.79000 +0.26	46.91	46.02	46.46	575,751
10 Apr 19	46.53000 +0.33	46.82	46.17	46.27	719,684
09 Apr 19	46.20000 +0.37	46.43	45.60	45.60	806,872
08 Apr 19	45.83000 -0.70	46.69	45.71	46.48	809,471
05 Apr 19	46.53000 -0.41	47.30	46.53	47.08	1,098,695
04 Apr 19	46.94000 -0.16	47.23	46.73	47.00	705,752
03 Apr 19	47.10000 +0.24	47.28	46.74	47.02	696,314
02 Apr 19	46.86000 +0.85	46.87	46.05	46.05	1,080,009
01 Apr 19	46.01000 -1.72	48.39	45.12	48.39	2,253,367
29 Mar 19	47.73000 +0.20	48.19	47.55	47.72	633,427
28 Mar 19	47.53000 -0.38	48.00	47.15	47.86	629,346
27 Mar 19	47.91000 +0.25	48.31	47.48	47.66	768,031
26 Mar 19	47.66000 -0.17	48.33	47.66	48.04	533,239
25 Mar 19	47.83000 -0.87	49.01	47.74	48.53	639,872
22 Mar 19	48.70000 -1.15	50.30	48.66	50.30	841,538
21 Mar 19	49.85000 -0.39	50.24	49.56	50.24	633,243
20 Mar 19	50.24000 -0.58	51.56	50.24	50.82	507,583
19 Mar 19	50.82000 +0.36	51.40	50.50	50.50	505,245
18 Mar 19	50.46000 +0.10	50.88	50.22	50.32	488,707
15 Mar 19	50.36000 -0.14	50.74	49.87	50.74	1,336,175
14 Mar 19	50.50000 +0.12	50.78	50.30	50.46	487,527
13 Mar 19	50.38000 +0.51	50.48	49.68	49.77	563,376
12 Mar 19	49.87000 -0.35	50.76	49.87	50.50	658,126
11 Mar 19	50.22000 +0.41	50.86	50.16	50.30	499,623
08 Mar 19	49.81000 -0.43	50.08	49.46	49.91	500,318
07 Mar 19	50.24000 -0.12	50.78	50.10	50.50	571,605
06 Mar 19	50.36000 +0.50	50.54	49.80	49.81	494,411
05 Mar 19	49.86000 -0.34	50.40	49.76	50.30	436,059
04 Mar 19	50.20000 +0.44	50.76	49.90	49.90	683,595
01 Mar 19	49.76000 +1.03	50.06	48.81	48.87	1,121,807
28 Feb 19	48.73000 +0.78	48.94	47.70	47.70	914,409
27 Feb 19	47.95000 -0.02	48.18	47.52	47.90	650,848
26 Feb 19	47.97000 -0.32	48.35	47.79	48.28	526,647
25 Feb 19	48.29000 +0.16	48.38	47.80	48.25	365,612
22 Feb 19	48.13000 +0.00	48.41	47.95	48.27	436,896
21 Feb 19	48.13000 -0.85	48.99	47.76	48.99	830,104
20 Feb 19	48.98000 +0.34	49.12	48.20	48.20	681,149
19 Feb 19	48.64000 -0.19	49.01	48.43	48.50	415,324
18 Feb 19	48.83000 +1.16	49.00	47.53	47.68	498,501
15 Feb 19	47.67000 -0.14	48.26	47.56	47.62	674,192
14 Feb 19	47.81000 -0.10	48.01	47.50	47.58	687,952
13 Feb 19	47.91000 -0.22	48.33	47.83	48.15	751,813
12 Feb 19	48.13000 -0.65	49.22	48.02	48.92	1,040,126
11 Feb 19	48.78000 +1.50	48.86	47.23	47.48	1,223,294
08 Feb 19	47.28000 +0.44	47.82	46.15	47.00	1,597,256
07 Feb 19	46.84000 -8.16	49.08	46.84	48.80	4,713,580
06 Feb 19	55.00000 -0.30	55.76	54.64	55.40	829,269
05 Feb 19	55.30000 +1.20	55.48	54.20	54.30	913,619
04 Feb 19	54.10000 -0.20	54.32	53.52	54.14	523,978
01 Feb 19	54.30000 +1.00	54.30	53.38	53.46	547,725
31 Jan 19	53.30000 -0.20	53.88	53.00	53.66	883,321
30 Jan 19	53.50000 -0.10	53.86	53.28	53.62	644,401
29 Jan 19	53.60000 -0.44	54.30	53.42	54.30	693,847
28 Jan 19	54.04000 -0.32	54.46	54.00	54.22	406,553
25 Jan 19	54.36000 +0.58	54.68	54.04	54.12	561,901
24 Jan 19	53.78000 +0.64	54.04	53.16	53.18	721,375
23 Jan 19	53.14000 -0.10	53.96	52.68	52.88	647,891
22 Jan 19	53.24000 +0.36	53.34	52.64	52.88	678,910
21 Jan 19	52.88000 -0.16	53.42	52.62	52.72	439,574
18 Jan 19	53.04000 +0.66	53.38	52.50	52.56	545,746
17 Jan 19	52.38000 -0.18	52.46	51.56	52.20	523,008
16 Jan 19	52.56000 +0.14	53.04	52.32	52.68	622,055
15 Jan 19	52.42000 -0.16	53.20	52.16	52.86	430,946
14 Jan 19	52.58000 -0.32	52.80	51.78	52.74	629,771
11 Jan 19	52.90000 +0.12	53.20	52.56	52.60	552,742
10 Jan 19	52.78000 -0.24	52.94	52.20	52.82	537,367
09 Jan 19	53.02000 +1.40	53.74	52.10	52.28	982,673
08 Jan 19	51.62000 +0.72	52.06	51.00	51.12	586,766
07 Jan 19	50.90000 +1.23	51.10	50.38	50.68	698,594
04 Jan 19	49.67000 +0.97	49.81	48.75	48.94	615,604
03 Jan 19	48.70000 -0.84	49.59	48.70	49.37	678,588
02 Jan 19	49.54000 -0.54	49.73	48.72	49.43	674,159
31 Dec 18	50.08000 +0.83	50.08	49.02	49.16	274,088
28 Dec 18	49.25000 +1.17	49.71	48.21	48.21	503,584
27 Dec 18	48.08000 -0.56	49.53	47.77	49.22	773,621
24 Dec 18	48.64000 -1.32	49.45	48.17	49.19	339,458
21 Dec 18	49.96000 +0.25	50.06	48.90	49.67	1,486,180
20 Dec 18	49.71000 -0.87	50.74	49.51	50.74	939,661
19 Dec 18	50.58000 +1.11	50.72	49.56	49.60	735,649
18 Dec 18	49.47000 -0.63	50.02	49.18	50.00	1,346,638
17 Dec 18	50.10000 +0.12	50.42	49.51	49.79	652,443
14 Dec 18	49.98000 +0.32	50.16	49.14	49.60	666,457
13 Dec 18	49.66000 -0.04	50.06	49.22	49.66	619,764
12 Dec 18	49.70000 +0.81	49.86	48.48	49.33	1,083,471
11 Dec 18	48.89000 +0.63	49.83	48.68	49.23	870,420
10 Dec 18	48.26000 -0.19	48.57	47.16	48.34	1,344,162
07 Dec 18	48.45000 -0.19	49.37	48.45	49.02	788,412
06 Dec 18	48.64000 -0.62	49.17	47.79	49.12	985,418
05 Dec 18	49.26000 -1.54	50.62	49.15	50.60	904,371
04 Dec 18	50.80000 -1.54	52.38	50.78	51.88	732,840
03 Dec 18	52.34000 -0.02	53.16	52.20	52.68	602,314
30 Nov 18	52.36000 -0.34	52.96	52.22	52.90	873,199
29 Nov 18	52.70000 -0.30	53.88	52.64	53.36	389,487
28 Nov 18	53.00000 +0.02	53.18	52.66	52.96	393,894
27 Nov 18	52.98000 +0.52	53.08	52.30	52.30	461,682
26 Nov 18	52.46000 +0.66	52.58	51.96	52.16	932,227
23 Nov 18	51.80000 +0.10	52.26	51.62	51.76	472,336
22 Nov 18	51.70000 -0.80	52.42	51.68	52.42	450,364
21 Nov 18	52.50000 +0.08	52.96	52.34	52.66	774,875
20 Nov 18	52.42000 -0.40	52.92	52.14	52.44	542,140
19 Nov 18	52.82000 -0.16	53.48	52.78	52.98	587,827
16 Nov 18	52.98000 +0.78	53.16	52.20	52.20	801,111
15 Nov 18	52.20000 -0.08	52.76	51.38	52.54	700,412
14 Nov 18	52.28000 -0.20	52.94	51.80	52.20	640,002
13 Nov 18	52.48000 -0.14	53.10	52.20	52.96	666,336
12 Nov 18	52.62000 +0.28	53.22	51.92	52.60	624,666
09 Nov 18	52.34000 +0.00	52.70	51.82	52.42	446,991
08 Nov 18	52.34000 -0.52	53.50	52.20	52.90	545,729
07 Nov 18	52.86000 -0.08	53.72	52.50	53.26	373,123
06 Nov 18	52.94000 +0.96	53.18	51.96	52.24	765,144
05 Nov 18	51.98000 -0.28	52.36	51.92	52.02	478,177
02 Nov 18	52.26000 +0.48	52.60	52.04	52.28	785,731
01 Nov 18	51.78000 +0.54	52.22	51.20	51.26	477,633
31 Oct 18	51.24000 +0.24	52.00	51.18	51.26	1,027,601
30 Oct 18	51.00000 +0.36	51.54	50.60	50.60	721,997
29 Oct 18	50.64000 +0.42	51.50	50.24	50.64	681,809
26 Oct 18	50.22000 -0.82	51.12	49.60	51.00	1,029,831
25 Oct 18	51.04000 -2.68	52.96	50.66	52.80	1,727,434
24 Oct 18	53.72000 -0.14	54.38	53.66	53.98	787,954
23 Oct 18	53.86000 -0.12	54.62	53.70	53.70	814,098
22 Oct 18	53.98000 -0.22	54.12	53.70	53.92	558,720
19 Oct 18	54.20000 +0.00	54.62	53.06	54.26	964,805
18 Oct 18	54.20000 +1.96	56.50	53.00	53.00	1,925,676
17 Oct 18	52.24000 -1.02	53.84	52.02	53.46	882,442
16 Oct 18	53.26000 +1.44	53.82	51.54	51.80	1,070,493
15 Oct 18	51.82000 +0.22	51.90	51.06	51.48	553,751
12 Oct 18	51.60000 +0.44	52.34	51.40	51.76	667,057
11 Oct 18	51.16000 +0.12	51.68	50.24	50.50	1,079,426
10 Oct 18	51.04000 -1.78	53.24	50.92	52.74	1,127,860
09 Oct 18	52.82000 +0.36	53.06	52.20	52.68	639,825
08 Oct 18	52.46000 -0.68	53.38	52.02	52.98	736,536
05 Oct 18	53.14000 +0.62	53.40	52.30	52.60	800,826
04 Oct 18	52.52000 +0.36	52.52	51.92	52.00	656,645
03 Oct 18	52.16000 -0.10	52.54	51.90	52.18	358,470
02 Oct 18	52.26000 -0.08	52.58	51.78	51.98	600,711
01 Oct 18	52.34000 +0.86	52.64	51.22	51.50	651,040
28 Sep 18	51.48000 -0.36	51.78	50.30	50.98	1,025,823
27 Sep 18	51.84000 +0.68	52.38	50.72	51.06	743,920
26 Sep 18	51.16000 -0.06	51.32	50.68	51.02	567,108
25 Sep 18	51.22000 -0.30	51.86	51.08	51.38	514,018
24 Sep 18	51.52000 -0.04	51.96	51.32	51.48	357,436
21 Sep 18	51.56000 +0.78	51.56	50.78	50.82	1,284,985
20 Sep 18	50.78000 -0.32	51.40	50.60	51.04	661,866
19 Sep 18	51.10000 -0.06	51.34	50.86	51.06	530,245
18 Sep 18	51.16000 -0.26	51.86	51.16	51.40	692,352
17 Sep 18	51.42000 +0.24	51.68	50.84	51.16	630,490
14 Sep 18	51.18000 +0.92	52.12	50.44	50.50	999,522
13 Sep 18	50.26000 -1.38	51.64	48.96	51.64	1,593,310
12 Sep 18	51.64000 -0.14	52.24	51.64	51.84	562,301
11 Sep 18	51.78000 -0.12	52.20	51.52	52.08	488,471
10 Sep 18	51.90000 +0.24	52.20	51.24	51.54	514,101
07 Sep 18	51.66000 +0.68	51.68	50.88	51.00	541,007
06 Sep 18	50.98000 -0.64	52.08	50.86	51.66	746,605
05 Sep 18	51.62000 -1.62	53.42	51.32	53.10	1,024,892
04 Sep 18	53.24000 -1.74	54.80	53.04	54.78	1,063,952
03 Sep 18	54.98000 -0.32	55.26	54.70	55.14	477,451
31 Aug 18	55.30000 +0.00	55.84	55.20	55.26	580,193
30 Aug 18	55.30000 -0.04	55.56	55.02	55.46	399,342
29 Aug 18	55.34000 -0.28	56.04	55.32	55.62	313,073
28 Aug 18	55.62000 -0.02	55.84	55.48	55.82	423,394
27 Aug 18	55.64000 +0.14	55.88	55.62	55.74	275,524
24 Aug 18	55.50000 -0.20	55.84	55.30	55.66	254,150
23 Aug 18	55.70000 +0.06	56.28	55.70	55.76	371,291
22 Aug 18	55.64000 -0.04	56.02	55.62	55.70	468,144
21 Aug 18	55.68000 +0.02	56.18	55.62	55.68	502,547
20 Aug 18	55.66000 -0.40	56.26	55.66	56.02	487,100
17 Aug 18	56.06000 +0.02	56.14	55.48	56.04	502,717
16 Aug 18	56.04000 +1.26	56.04	54.76	55.00	668,154
15 Aug 18	54.78000 +0.44	55.10	54.34	54.56	477,040
14 Aug 18	54.34000 -0.82	55.36	54.34	55.18	395,605
13 Aug 18	55.16000 +0.12	55.56	54.62	54.76	411,127
10 Aug 18	55.04000 +0.04	55.28	54.74	54.76	402,707
09 Aug 18	55.00000 -0.58	55.62	54.60	55.58	518,228
08 Aug 18	55.58000 +0.58	55.88	55.04	55.18	574,071
07 Aug 18	55.00000 +1.00	55.34	54.10	54.10	696,659
06 Aug 18	54.00000 -0.04	54.44	53.66	54.10	403,004
03 Aug 18	54.04000 +0.38	54.16	53.48	53.76	472,957
02 Aug 18	53.66000 -0.70	54.20	53.30	54.10	732,873
01 Aug 18	54.36000 -0.30	54.74	54.12	54.58	540,985
31 Jul 18	54.66000 +0.48	54.84	53.94	54.20	858,131
30 Jul 18	54.18000 +0.08	54.38	53.90	54.00	499,366
27 Jul 18	54.10000 +0.98	54.12	53.02	53.04	755,278
26 Jul 18	53.12000 +0.64	53.46	52.48	52.70	772,392
25 Jul 18	52.48000 -0.56	53.26	51.78	53.06	886,640
24 Jul 18	53.04000 -0.92	54.18	53.00	54.10	1,017,700
23 Jul 18	53.96000 +0.20	54.24	53.00	53.64	957,081
20 Jul 18	53.76000 +0.58	54.36	53.06	53.18	1,420,463
19 Jul 18	53.18000 -5.12	54.44	52.32	54.16	3,770,500
18 Jul 18	58.30000 -0.46	59.26	58.10	59.26	1,180,161
17 Jul 18	58.76000 -1.38	60.32	58.06	60.12	806,792
16 Jul 18	60.14000 -0.62	60.96	60.14	60.80	429,859
13 Jul 18	60.76000 +0.50	61.00	60.46	60.50	510,642
12 Jul 18	60.26000 +0.68	60.44	59.22	59.88	643,787
11 Jul 18	59.58000 -1.28	60.74	59.44	60.70	477,464
10 Jul 18	60.86000 +0.22	61.04	60.44	60.78	490,059
09 Jul 18	60.64000 +1.08	60.80	59.74	59.80	456,060
06 Jul 18	59.56000 +0.54	59.84	59.28	59.32	504,222
05 Jul 18	59.02000 +0.00	59.50	58.76	59.00	582,737
04 Jul 18	59.02000 +0.24	59.18	58.40	58.78	401,790
03 Jul 18	58.78000 +0.64	59.08	58.20	58.20	592,653
02 Jul 18	58.14000 -0.80	58.84	58.10	58.10	552,457
29 Jun 18	58.94000 -0.02	59.58	58.92	59.46	631,742
28 Jun 18	58.96000 -0.30	60.12	58.58	58.88	752,425
27 Jun 18	59.26000 +0.24	59.60	58.40	59.10	701,152
26 Jun 18	59.02000 -0.56	59.62	58.94	59.58	563,764
25 Jun 18	59.58000 -1.06	60.78	59.52	60.44	452,243
22 Jun 18	60.64000 +0.32	61.24	60.14	60.32	616,009
21 Jun 18	60.32000 -0.16	60.98	60.00	60.64	786,067
20 Jun 18	60.48000 +0.98	60.48	59.54	59.80	1,032,474
19 Jun 18	59.50000 +0.88	59.50	58.04	58.14	711,030
18 Jun 18	58.62000 -0.52	59.30	58.44	59.08	535,849
15 Jun 18	59.14000 -0.24	59.70	58.92	59.50	1,828,488
14 Jun 18	59.38000 +1.22	59.62	57.86	58.00	1,015,102
13 Jun 18	58.16000 +0.30	59.14	57.74	57.96	1,092,801
12 Jun 18	57.86000 +0.40	57.96	57.26	57.60	509,625
11 Jun 18	57.46000 +0.72	57.76	57.04	57.04	646,334
08 Jun 18	56.74000 -0.22	56.90	56.52	56.70	582,761
07 Jun 18	56.96000 -0.04	57.32	56.42	57.04	532,880
06 Jun 18	57.00000 -2.06	58.00	56.66	58.00	755,452
05 Jun 18	59.06000 -0.98	60.28	58.90	60.04	678,695
04 Jun 18	60.04000 +0.14	60.56	60.00	60.20	350,450
01 Jun 18	59.90000 +0.36	60.50	59.38	59.90	480,503
31 May 18	59.54000 -0.46	60.30	59.14	60.14	1,054,190
30 May 18	60.00000 +0.94	60.00	58.64	58.80	729,220
29 May 18	59.06000 -1.66	60.58	58.86	60.46	839,817
28 May 18	60.72000 +0.06	61.34	60.36	60.86	364,633
25 May 18	60.66000 +0.56	61.20	60.26	60.40	609,812
24 May 18	60.10000 -0.62	61.32	60.06	60.64	860,346
23 May 18	60.72000 -1.10	61.90	60.56	61.52	1,073,771
22 May 18	61.82000 -0.64	62.56	61.82	62.36	510,249
21 May 18	62.46000 +0.86	62.62	61.58	61.58	391,980
18 May 18	61.60000 -0.72	62.30	61.56	62.06	581,373
17 May 18	62.32000 +1.08	62.32	61.16	61.24	442,377
16 May 18	61.24000 -0.06	61.76	60.98	61.02	510,120
15 May 18	61.30000 -0.02	62.04	61.22	61.22	533,257
14 May 18	61.32000 -0.72	62.06	61.20	61.94	502,719
11 May 18	62.04000 -0.32	62.50	61.86	62.22	533,108
10 May 18	62.36000 +0.04	62.72	62.06	62.38	325,228
09 May 18	62.32000 -0.50	62.62	62.00	62.54	433,372
08 May 18	62.82000 +0.82	62.90	61.80	61.84	501,140
07 May 18	62.00000 -0.12	62.30	61.90	62.02	227,115
04 May 18	62.12000 -0.26	62.62	62.12	62.24	595,077
03 May 18	62.38000 +0.34	62.38	61.72	61.82	624,804
02 May 18	62.04000 +0.04	62.08	61.54	61.82	715,589
30 Apr 18	62.00000 +1.26	62.00	60.32	60.68	869,859
27 Apr 18	60.74000 +1.08	60.96	58.96	59.70	745,237
26 Apr 18	59.66000 +0.64	59.72	58.80	59.06	548,585
25 Apr 18	59.02000 +0.20	59.50	58.54	58.60	445,613
24 Apr 18	58.82000 -0.26	59.32	58.58	59.06	435,264
23 Apr 18	59.08000 -0.32	59.20	58.44	59.20	406,966
20 Apr 18	59.40000 -0.88	60.46	58.94	60.40	866,070
19 Apr 18	60.28000 +4.14	61.00	58.00	58.30	2,080,111
18 Apr 18	56.14000 -0.08	56.62	55.90	56.18	554,514
17 Apr 18	56.22000 +1.08	57.04	55.12	55.36	1,070,647
16 Apr 18	55.14000 -0.72	56.42	54.62	55.82	585,775
13 Apr 18	55.86000 +0.34	56.18	55.34	55.68	360,232
12 Apr 18	55.52000 -0.68	56.36	55.36	56.20	399,559
11 Apr 18	56.20000 -0.50	56.96	55.88	56.64	544,280
10 Apr 18	56.70000 -0.14	57.54	56.10	57.16	736,222
09 Apr 18	56.84000 -0.30	57.40	56.62	57.24	551,114
06 Apr 18	57.14000 +0.14	57.18	56.32	56.74	418,934
05 Apr 18	57.00000 +1.72	57.08	55.68	55.88	760,915
04 Apr 18	55.28000 +0.00	55.64	54.80	55.32	704,647
03 Apr 18	55.28000 -1.30	56.14	55.28	56.00	582,948
29 Mar 18	56.58000 +0.20	56.84	56.10	56.50	590,556
28 Mar 18	56.38000 +0.68	56.38	54.90	55.42	527,270
27 Mar 18	55.70000 +0.56	56.20	55.22	55.84	438,931
26 Mar 18	55.14000 -0.54	55.82	54.92	55.70	588,805
23 Mar 18	55.68000 +0.30	55.76	54.52	55.00	982,666
22 Mar 18	55.38000 -1.10	56.34	55.02	56.12	909,322
21 Mar 18	56.48000 -0.24	57.48	56.28	57.00	930,367
20 Mar 18	56.72000 -2.38	61.00	56.58	60.70	1,952,527
19 Mar 18	59.10000 +1.20	59.26	57.42	57.90	789,120
16 Mar 18	57.90000 +0.34	57.90	57.38	57.56	886,883
15 Mar 18	57.56000 +0.00	57.82	57.12	57.82	641,615
14 Mar 18	57.56000 +0.68	57.78	56.64	57.00	614,885
13 Mar 18	56.88000 -0.62	57.54	56.54	57.50	584,855
12 Mar 18	57.50000 +0.24	57.94	57.08	57.42	360,272
09 Mar 18	57.26000 +0.00	57.38	56.48	57.26	579,888
08 Mar 18	57.26000 +0.02	57.48	56.60	57.30	741,386
07 Mar 18	57.24000 -1.10	57.68	56.50	57.50	830,383
06 Mar 18	58.34000 -0.62	59.30	58.00	59.12	586,301
05 Mar 18	58.96000 +0.16	59.28	58.64	58.86	563,905
02 Mar 18	58.80000 -1.12	60.10	58.64	59.72	762,202
01 Mar 18	59.92000 -2.12	60.90	58.26	60.90	1,970,251
28 Feb 18	62.04000 +0.78	62.36	61.00	61.00	699,810
27 Feb 18	61.26000 -0.18	61.86	61.20	61.58	396,134
26 Feb 18	61.44000 +0.52	62.04	61.02	61.12	420,870
23 Feb 18	60.92000 +0.16	61.22	60.58	60.98	526,162
22 Feb 18	60.76000 -0.12	61.04	60.18	60.52	749,141
21 Feb 18	60.88000 -0.62	61.40	60.54	61.38	602,464
20 Feb 18	61.50000 +0.10	61.76	60.64	60.96	815,122
19 Feb 18	61.40000 -1.26	62.96	61.20	62.60	739,873
16 Feb 18	62.66000 +0.26	63.04	62.06	62.72	832,194
15 Feb 18	62.40000 +0.06	63.18	60.60	62.48	1,576,079
14 Feb 18	62.34000 +2.86	63.10	59.76	59.84	2,237,811
13 Feb 18	59.48000 +2.16	59.90	57.10	57.30	1,516,585
12 Feb 18	57.32000 +0.66	57.56	56.94	57.20	954,333
09 Feb 18	56.66000 -1.28	58.18	56.44	57.82	1,323,607
08 Feb 18	57.94000 +2.20	59.70	56.92	57.76	2,398,727
07 Feb 18	55.74000 +1.64	56.28	53.90	54.38	1,068,292
06 Feb 18	54.10000 -0.40	54.66	52.88	53.28	1,134,716
05 Feb 18	54.50000 -0.94	55.26	54.28	55.10	722,015
02 Feb 18	55.44000 -0.56	55.94	55.12	55.80	638,073
01 Feb 18	56.00000 +0.32	56.36	55.48	55.68	574,570
31 Jan 18	55.68000 +0.12	55.98	55.52	55.74	588,228
30 Jan 18	55.56000 +0.12	55.86	55.26	55.32	399,220
29 Jan 18	55.44000 -0.44	56.00	55.42	55.92	551,335
26 Jan 18	55.88000 -0.32	56.70	55.46	56.00	897,375
25 Jan 18	56.20000 -0.50	56.56	55.64	56.56	735,925
24 Jan 18	56.70000 -0.54	57.06	56.32	57.06	601,404
23 Jan 18	57.24000 -0.68	57.98	56.94	57.50	644,562
22 Jan 18	57.92000 -0.18	58.34	57.74	58.10	506,968
19 Jan 18	58.10000 +0.42	58.38	56.92	57.66	492,141
18 Jan 18	57.68000 +0.54	58.10	57.16	57.44	666,504
17 Jan 18	57.14000 -1.34	58.50	56.74	58.36	894,193
16 Jan 18	58.48000 +0.28	58.68	57.98	58.20	786,626
15 Jan 18	58.20000 +1.36	58.32	56.98	56.98	903,147
12 Jan 18	56.84000 +1.04	57.00	55.70	56.00	818,560
11 Jan 18	55.80000 +0.04	56.06	55.12	55.80	673,069
10 Jan 18	55.76000 -1.22	57.12	55.56	57.12	731,042
09 Jan 18	56.98000 +1.22	57.20	55.90	56.00	875,018
08 Jan 18	55.76000 +0.16	56.04	55.42	55.76	660,005
05 Jan 18	55.60000 +1.52	55.76	54.08	54.08	827,513
04 Jan 18	54.08000 +0.30	54.30	53.42	54.24	934,769
03 Jan 18	53.78000 -1.22	55.06	53.76	55.00	936,153
02 Jan 18	55.00000 -1.65	56.60	54.90	56.60	723,777
29 Dec 17	56.65000 +0.12	57.07	56.37	56.45	242,299
28 Dec 17	56.53000 -0.09	57.23	56.45	56.63	293,432
27 Dec 17	56.62000 -0.17	57.15	56.61	56.69	292,723
22 Dec 17	56.79000 +0.29	57.34	56.40	56.53	379,148
21 Dec 17	56.50000 +0.16	56.70	56.01	56.02	485,411
20 Dec 17	56.34000 -0.29	56.78	55.83	56.71	486,108
19 Dec 17	56.63000 -0.25	57.14	56.05	56.97	832,075
18 Dec 17	56.88000 -0.68	57.96	56.67	57.81	721,248
15 Dec 17	57.56000 +0.14	57.56	56.91	57.19	687,375
14 Dec 17	57.42000 -0.22	57.73	57.08	57.48	579,284
13 Dec 17	57.64000 -0.13	58.50	57.30	57.91	758,072
12 Dec 17	57.77000 +0.36	57.85	57.19	57.57	899,458
11 Dec 17	57.41000 +0.50	57.78	57.00	57.20	504,326
08 Dec 17	56.91000 +0.25	57.05	56.72	56.87	427,118
07 Dec 17	56.66000 +0.10	56.76	56.28	56.48	449,303
06 Dec 17	56.56000 +0.61	56.61	55.71	55.90	638,770
05 Dec 17	55.95000 -0.16	56.76	55.95	55.98	700,342
04 Dec 17	56.11000 +0.94	56.14	55.25	55.57	581,546
01 Dec 17	55.17000 -0.63	55.93	54.93	55.93	667,665
30 Nov 17	55.80000 -0.20	56.43	54.99	56.04	1,301,781
29 Nov 17	56.00000 +0.51	56.18	55.64	55.79	580,768
28 Nov 17	55.49000 +0.83	55.68	54.69	54.69	660,507
27 Nov 17	54.66000 +0.09	55.06	54.36	54.58	441,433
24 Nov 17	54.57000 -0.04	55.41	54.41	54.46	424,040
23 Nov 17	54.61000 +0.05	55.10	54.32	54.43	517,356
22 Nov 17	54.56000 +0.37	54.63	53.79	54.02	471,848
21 Nov 17	54.19000 +0.09	54.51	53.75	54.15	699,328
20 Nov 17	54.10000 +0.09	54.30	53.76	54.10	708,204
17 Nov 17	54.01000 +0.93	54.33	53.06	53.31	885,150
16 Nov 17	53.08000 +0.52	53.48	52.04	52.50	816,056
15 Nov 17	52.56000 -1.00	53.72	52.53	53.66	939,936
14 Nov 17	53.56000 -0.44	54.42	53.17	54.29	751,140
13 Nov 17	54.00000 -0.64	54.90	53.85	54.66	619,640
10 Nov 17	54.64000 +0.04	54.86	54.35	54.79	501,265
09 Nov 17	54.60000 +0.17	54.67	53.95	54.45	700,838
08 Nov 17	54.43000 +0.07	54.87	54.20	54.48	697,576
07 Nov 17	54.36000 -0.77	55.39	54.21	55.24	717,682
06 Nov 17	55.13000 -0.07	55.46	54.90	55.24	498,903
03 Nov 17	55.20000 -0.27	55.53	55.09	55.46	531,082
02 Nov 17	55.47000 +0.15	55.76	55.25	55.35	761,696
01 Nov 17	55.32000 -0.64	56.19	55.20	56.00	691,710
31 Oct 17	55.96000 +0.96	56.10	54.30	54.89	947,761
30 Oct 17	55.00000 +0.14	55.48	54.95	54.98	636,556
27 Oct 17	54.86000 -0.46	55.69	54.86	55.39	775,260
26 Oct 17	55.32000 +0.19	55.65	54.91	55.11	709,418
25 Oct 17	55.13000 -0.52	56.05	55.10	55.50	1,150,339
24 Oct 17	55.65000 -1.75	57.43	55.34	57.28	1,682,118
23 Oct 17	57.40000 -0.39	57.92	57.25	57.77	552,809
20 Oct 17	57.79000 -0.31	58.33	57.44	58.27	1,178,032
19 Oct 17	58.10000 -4.09	59.99	57.10	59.99	3,524,805
18 Oct 17	62.19000 +0.49	62.82	61.80	61.80	977,185
17 Oct 17	61.70000 +0.71	61.76	60.55	60.93	1,154,976
16 Oct 17	60.99000 +0.80	61.21	60.14	60.34	688,678
13 Oct 17	60.19000 -0.18	60.81	60.09	60.53	415,016
12 Oct 17	60.37000 +0.17	60.44	59.76	60.32	405,648
11 Oct 17	60.20000 -0.20	60.83	60.03	60.35	597,810
10 Oct 17	60.40000 +0.24	60.68	59.87	60.07	579,300
09 Oct 17	60.16000 +0.44	60.27	59.53	59.72	566,132
06 Oct 17	59.72000 -0.53	60.32	59.59	60.25	521,265
05 Oct 17	60.25000 -0.16	60.58	60.15	60.34	757,155
04 Oct 17	60.41000 +1.81	60.59	58.56	59.60	1,330,476
03 Oct 17	58.60000 +0.03	58.75	57.98	58.57	693,885
02 Oct 17	58.57000 -0.52	59.20	58.46	59.20	527,511
29 Sep 17	59.09000 +0.25	59.09	58.58	58.92	737,421
28 Sep 17	58.84000 +0.19	59.12	58.55	58.89	507,530
27 Sep 17	58.65000 -0.26	59.00	58.16	59.00	670,500
26 Sep 17	58.91000 +0.57	58.99	58.04	58.43	615,461
25 Sep 17	58.34000 +0.27	58.75	57.97	58.25	555,667
22 Sep 17	58.07000 +0.29	58.13	57.69	57.82	615,744
21 Sep 17	57.78000 +0.33	57.85	57.20	57.80	516,180
20 Sep 17	57.45000 +0.52	57.73	56.88	57.05	563,397
19 Sep 17	56.93000 -0.09	57.09	56.82	56.95	385,792
18 Sep 17	57.02000 -0.40	57.62	56.90	57.50	555,964
15 Sep 17	57.42000 -0.16	57.73	56.93	57.55	1,201,957
14 Sep 17	57.58000 +1.09	58.04	56.40	56.57	1,049,679
13 Sep 17	56.49000 +0.10	56.60	56.07	56.46	589,784
12 Sep 17	56.39000 +0.50	56.54	55.82	55.89	574,396
11 Sep 17	55.89000 -0.06	56.35	55.86	56.17	548,827
08 Sep 17	55.95000 -0.11	56.10	55.33	56.00	924,951
07 Sep 17	56.06000 -0.54	56.75	55.98	56.75	812,026
06 Sep 17	56.60000 -0.29	56.72	55.69	56.67	858,972
05 Sep 17	56.89000 +0.51	57.79	56.31	56.49	775,199
04 Sep 17	56.38000 +0.14	56.56	55.94	56.21	407,167
01 Sep 17	56.24000 -0.46	56.97	56.23	56.75	686,599
31 Aug 17	56.70000 -0.57	57.70	56.70	57.53	1,023,828
30 Aug 17	57.27000 +0.11	57.92	57.27	57.40	774,495
29 Aug 17	57.16000 -1.36	57.98	56.57	57.80	1,155,025
28 Aug 17	58.52000 -0.14	58.80	58.33	58.55	401,484
25 Aug 17	58.66000 -0.28	59.16	58.63	58.88	937,755
24 Aug 17	58.94000 -0.69	59.69	58.89	59.63	1,098,712
23 Aug 17	59.63000 -1.94	60.70	59.50	60.70	1,882,054
22 Aug 17	61.57000 +0.30	61.75	61.36	61.47	358,180
21 Aug 17	61.27000 -0.26	61.45	61.01	61.32	270,178
18 Aug 17	61.53000 -0.78	62.03	61.25	62.03	511,539
17 Aug 17	62.31000 -0.19	62.51	61.82	62.41	373,727
16 Aug 17	62.50000 +0.09	62.95	62.50	62.56	311,937
15 Aug 17	62.41000 +0.02	63.00	62.41	62.58	287,329
14 Aug 17	62.39000 +0.52	62.53	61.93	62.14	338,595
11 Aug 17	61.87000 -0.42	62.39	61.72	62.11	415,828
10 Aug 17	62.29000 -0.17	62.75	62.04	62.50	536,686
09 Aug 17	62.46000 -0.81	62.91	62.30	62.91	537,943
08 Aug 17	63.27000 -0.30	63.69	63.23	63.65	411,459
07 Aug 17	63.57000 +0.16	63.76	63.36	63.59	350,013
04 Aug 17	63.41000 -0.24	63.66	63.21	63.54	556,230
03 Aug 17	63.65000 +0.59	63.79	62.68	63.20	619,411
02 Aug 17	63.06000 -0.69	63.72	62.94	63.58	602,524
01 Aug 17	63.75000 -0.16	64.25	63.42	64.25	868,263
31 Jul 17	63.91000 -0.68	64.59	63.74	64.50	663,787
28 Jul 17	64.59000 -0.60	64.81	64.18	64.55	669,554
27 Jul 17	65.19000 +0.25	65.41	64.64	64.97	518,348
26 Jul 17	64.94000 -0.21	65.35	64.82	65.26	499,551
25 Jul 17	65.15000 -0.80	66.87	64.88	66.00	1,111,420
24 Jul 17	65.95000 +0.93	66.18	64.99	65.86	884,428
21 Jul 17	65.02000 -1.81	66.79	64.84	66.67	1,370,584
20 Jul 17	66.83000 +2.94	67.00	64.63	66.00	1,935,211
19 Jul 17	63.89000 +0.59	63.89	62.67	63.64	588,289
18 Jul 17	63.30000 -0.13	63.69	63.15	63.53	678,982
17 Jul 17	63.43000 +0.43	64.21	63.36	63.53	793,647
14 Jul 17	63.00000 +0.18	63.01	62.53	62.89	332,341
13 Jul 17	62.82000 -0.05	63.20	62.71	62.79	643,962
12 Jul 17	62.87000 +0.34	62.99	62.54	62.69	658,649
11 Jul 17	62.53000 -0.47	63.15	62.36	62.96	406,502
10 Jul 17	63.00000 -0.46	63.54	62.08	63.46	858,907
07 Jul 17	63.46000 -2.94	65.69	63.30	65.49	1,542,567
06 Jul 17	66.40000 +1.17	66.58	64.77	65.14	1,181,862
05 Jul 17	65.23000 -0.08	65.48	64.96	65.35	542,228
04 Jul 17	65.31000 +0.06	65.71	64.84	65.10	630,222
03 Jul 17	65.25000 -0.06	65.85	65.11	65.74	431,048
30 Jun 17	65.31000 -0.34	65.86	65.31	65.82	712,907
29 Jun 17	65.65000 -0.85	66.62	65.45	66.60	653,578
28 Jun 17	66.50000 -0.49	67.10	66.05	66.85	740,968
27 Jun 17	66.99000 -0.66	67.78	66.69	67.68	636,392
26 Jun 17	67.65000 +0.42	68.16	67.35	67.48	447,663
23 Jun 17	67.23000 -0.17	67.52	66.97	67.25	384,693
22 Jun 17	67.40000 -0.27	67.67	67.24	67.62	526,994
21 Jun 17	67.67000 -0.17	67.90	67.18	67.70	630,721
20 Jun 17	67.84000 +0.25	68.63	67.83	67.90	534,321
19 Jun 17	67.59000 +0.30	67.85	67.33	67.71	462,478
16 Jun 17	67.29000 +0.29	67.88	66.77	67.31	995,838
15 Jun 17	67.00000 -0.10	67.13	66.34	66.99	653,696
14 Jun 17	67.10000 +0.08	67.54	66.93	67.20	597,670
13 Jun 17	67.02000 +1.75	67.24	65.81	66.50	755,619
12 Jun 17	65.27000 -0.16	65.41	64.79	65.31	518,891
09 Jun 17	65.43000 +0.32	65.82	64.93	65.27	303,154
08 Jun 17	65.11000 -0.40	65.98	65.11	65.60	577,000
07 Jun 17	65.51000 -0.22	66.77	65.45	65.70	844,492
06 Jun 17	65.73000 -2.27	66.06	65.35	66.06	739,192
05 Jun 17	68.00000 -0.31	68.57	67.51	68.53	358,024
02 Jun 17	68.31000 +0.01	68.90	68.19	68.82	590,705
01 Jun 17	68.30000 +0.15	68.65	68.03	68.33	617,349
31 May 17	68.15000 -0.69	68.74	67.57	68.45	2,020,303
30 May 17	68.84000 +1.89	69.00	66.53	66.55	1,277,478
29 May 17	66.95000 -0.02	67.30	66.81	66.90	285,210
26 May 17	66.97000 +0.68	66.98	66.19	66.19	468,559
25 May 17	66.29000 -0.05	66.66	66.01	66.36	321,126
24 May 17	66.34000 +0.51	66.34	65.68	65.80	446,283
23 May 17	65.83000 -0.21	66.27	65.82	66.16	472,480
22 May 17	66.04000 +0.00	66.46	65.72	66.16	532,524
19 May 17	66.04000 +0.11	66.62	65.73	65.87	623,899
18 May 17	65.93000 +0.36	65.93	65.12	65.50	648,869
17 May 17	65.57000 -2.08	67.55	65.55	67.24	1,244,198
16 May 17	67.65000 +0.12	68.00	67.32	67.72	561,996
15 May 17	67.53000 +0.31	67.54	66.71	67.41	562,960
12 May 17	67.22000 +1.35	67.22	65.71	65.71	867,036
11 May 17	65.87000 -0.52	66.48	65.53	66.48	598,866
10 May 17	66.39000 +0.53	66.40	65.03	65.69	707,875
09 May 17	65.86000 +0.82	66.11	64.66	65.00	1,097,842
08 May 17	65.04000 -0.25	65.66	65.01	65.66	583,728
05 May 17	65.29000 +0.07	65.66	64.81	65.35	805,360
04 May 17	65.22000 +0.06	65.41	64.88	65.33	883,312
03 May 17	65.16000 -0.26	65.53	65.13	65.47	679,585
02 May 17	65.42000 -0.85	66.49	65.37	66.48	815,885
28 Apr 17	66.27000 -0.61	66.99	66.16	66.99	728,136
27 Apr 17	66.88000 -0.32	67.10	65.87	67.08	840,428
26 Apr 17	67.20000 +0.59	67.23	66.35	66.41	601,542
25 Apr 17	66.61000 -0.03	66.73	65.90	66.73	616,163
24 Apr 17	66.64000 +1.64	67.04	66.06	67.00	896,485
21 Apr 17	65.00000 -0.66	65.55	64.63	65.53	696,499
20 Apr 17	65.66000 +1.77	66.38	65.08	65.50	1,343,808
19 Apr 17	63.89000 +0.27	64.05	63.01	63.72	877,864
18 Apr 17	63.62000 -1.14	65.06	63.43	65.03	864,293
13 Apr 17	64.76000 -0.30	65.12	64.61	65.00	619,105
12 Apr 17	65.06000 +0.53	65.11	64.42	64.56	485,364
11 Apr 17	64.53000 -0.04	64.77	64.33	64.45	412,433
10 Apr 17	64.57000 -0.02	64.76	64.37	64.59	322,408
07 Apr 17	64.59000 +0.23	64.59	63.87	64.22	503,727
06 Apr 17	64.36000 -0.46	64.53	63.97	64.40	670,975
05 Apr 17	64.82000 -0.16	65.01	64.45	64.97	490,131
04 Apr 17	64.98000 +0.34	65.03	64.53	64.56	438,584
03 Apr 17	64.64000 -0.87	65.55	64.52	65.55	593,704
31 Mar 17	65.51000 +0.76	65.51	64.56	64.79	682,769
30 Mar 17	64.75000 +1.28	64.82	63.38	63.64	951,422
29 Mar 17	63.47000 +0.47	63.47	62.98	63.32	693,581
28 Mar 17	63.00000 +0.47	63.06	62.57	62.74	605,265
27 Mar 17	62.53000 +0.47	62.53	61.54	61.63	517,697
24 Mar 17	62.06000 +0.36	62.10	61.51	61.69	518,279
23 Mar 17	61.70000 -0.16	62.27	61.55	61.83	812,205
22 Mar 17	61.86000 -0.26	62.04	61.34	61.95	623,905
21 Mar 17	62.12000 -0.65	63.00	62.12	62.96	601,499
20 Mar 17	62.77000 -0.23	63.14	62.60	63.00	380,163
17 Mar 17	63.00000 +0.90	63.07	61.87	61.95	987,015
16 Mar 17	62.10000 +0.03	62.56	61.60	62.56	643,405
15 Mar 17	62.07000 -0.57	62.71	62.07	62.70	504,365
14 Mar 17	62.64000 +0.66	63.19	61.61	62.15	973,792
13 Mar 17	61.98000 -0.33	62.49	61.88	62.49	1,576,751
10 Mar 17	62.31000 -0.63	63.24	62.00	63.12	548,694
09 Mar 17	62.94000 +0.25	63.07	62.29	62.70	592,363
08 Mar 17	62.69000 +0.19	63.06	62.22	62.50	526,097
07 Mar 17	62.50000 +0.10	62.62	62.06	62.25	680,700
06 Mar 17	62.40000 -0.69	63.18	62.25	63.16	733,835
03 Mar 17	63.09000 -1.12	64.12	63.09	63.96	951,415
02 Mar 17	64.21000 -0.38	64.71	64.21	64.63	471,404
01 Mar 17	64.59000 +0.96	64.62	63.88	63.99	616,097
28 Feb 17	63.63000 +0.41	63.79	63.21	63.62	625,298
27 Feb 17	63.22000 +0.29	63.36	62.67	63.27	628,960
24 Feb 17	62.93000 +0.01	63.07	62.31	62.80	668,514
23 Feb 17	62.92000 -0.15	63.21	62.64	63.00	545,441
22 Feb 17	63.07000 -0.45	64.04	62.42	63.79	714,922
21 Feb 17	63.52000 +0.55	63.72	62.80	62.86	551,535
20 Feb 17	62.97000 -0.50	63.90	62.82	63.66	571,194
17 Feb 17	63.47000 +0.26	63.80	63.16	63.35	445,362
16 Feb 17	63.21000 -0.32	63.79	63.06	63.72	611,783
15 Feb 17	63.53000 -0.08	63.89	63.39	63.81	692,970
14 Feb 17	63.61000 -0.01	64.63	63.58	64.00	1,143,991
13 Feb 17	63.62000 +1.16	63.80	62.31	62.35	988,899
10 Feb 17	62.46000 +0.32	62.46	61.62	61.86	1,288,146
09 Feb 17	62.14000 -0.94	62.85	59.27	60.00	2,929,600
08 Feb 17	63.08000 +1.11	63.23	61.97	62.01	908,412
07 Feb 17	61.97000 +0.47	61.97	61.32	61.40	1,537,206
06 Feb 17	61.50000 -1.09	62.63	61.49	62.62	912,010
03 Feb 17	62.59000 -0.14	62.83	62.43	62.83	944,954
02 Feb 17	62.73000 -0.77	63.36	62.58	63.26	1,146,601
01 Feb 17	63.50000 -0.06	63.89	63.37	63.79	711,852
31 Jan 17	63.56000 -1.26	65.05	63.56	64.94	753,419
30 Jan 17	64.82000 -0.34	65.38	64.58	65.06	581,540
27 Jan 17	65.16000 +0.50	65.36	64.70	64.89	809,486
26 Jan 17	64.66000 -0.47	65.15	64.45	65.00	698,557
25 Jan 17	65.13000 -0.10	65.22	64.06	64.88	705,916
24 Jan 17	65.23000 +0.32	65.25	64.62	64.95	466,715
23 Jan 17	64.91000 +0.01	64.91	64.20	64.76	603,521
20 Jan 17	64.90000 -0.17	65.17	64.52	65.17	576,478
19 Jan 17	65.07000 +0.64	65.07	64.10	64.48	486,771
18 Jan 17	64.43000 -0.56	65.57	64.31	65.22	685,256
17 Jan 17	64.99000 -0.98	65.91	64.87	65.87	669,118
16 Jan 17	65.97000 +0.37	66.10	65.02	65.34	525,357
13 Jan 17	65.60000 +1.21	65.85	64.86	65.07	749,384
12 Jan 17	64.39000 -1.58	65.48	64.31	65.27	830,343
11 Jan 17	65.97000 -0.17	66.51	65.87	66.14	602,774
10 Jan 17	66.14000 -0.86	67.25	65.86	67.01	737,805
09 Jan 17	67.00000 -0.05	67.49	66.78	67.17	353,078
06 Jan 17	67.05000 +0.70	67.14	66.15	66.27	335,254
05 Jan 17	66.35000 +0.34	66.85	65.96	66.00	496,171
04 Jan 17	66.01000 -0.43	66.71	65.76	66.54	420,938
03 Jan 17	66.44000 +0.30	66.63	66.10	66.31	405,272
02 Jan 17	66.14000 +0.59	66.28	65.39	65.61	177,425
30 Dec 16	65.55000 -0.18	65.81	65.30	65.64	206,983
29 Dec 16	65.73000 +0.16	65.91	65.25	65.25	198,678
28 Dec 16	65.57000 -0.14	65.76	65.35	65.58	256,764
27 Dec 16	65.71000 +0.25	65.86	65.41	65.70	125,942
23 Dec 16	65.46000 +0.33	65.85	65.12	65.30	219,763
22 Dec 16	65.13000 -0.35	65.50	64.83	65.50	342,217
21 Dec 16	65.48000 +0.71	65.51	64.50	64.51	434,306
20 Dec 16	64.77000 +0.70	64.88	64.25	64.25	597,100
19 Dec 16	64.07000 -0.16	64.07	63.23	63.82	773,548
16 Dec 16	64.23000 -0.57	64.99	64.00	64.56	915,306
15 Dec 16	64.80000 +0.29	64.97	64.17	64.44	616,350
14 Dec 16	64.51000 +0.01	65.10	64.25	64.25	766,549
13 Dec 16	64.50000 +1.11	64.57	63.23	63.44	706,601
12 Dec 16	63.39000 -0.35	63.72	63.10	63.59	665,560
09 Dec 16	63.74000 +2.66	63.74	61.24	61.24	983,213
08 Dec 16	61.08000 +0.84	61.36	60.41	60.41	932,563
07 Dec 16	60.24000 -1.37	60.93	59.96	60.93	1,029,538
06 Dec 16	61.61000 +0.92	61.62	60.51	60.86	493,052
05 Dec 16	60.69000 +0.44	61.25	60.00	60.12	444,888
02 Dec 16	60.25000 -0.44	60.83	60.00	60.46	657,225
01 Dec 16	60.69000 -0.54	61.45	60.56	61.01	596,901
30 Nov 16	61.23000 +0.00	61.54	60.88	61.31	730,241
29 Nov 16	61.23000 +0.62	61.25	60.42	60.50	442,172
28 Nov 16	60.61000 -0.09	60.80	60.15	60.55	304,246
25 Nov 16	60.70000 -0.52	61.19	59.90	61.17	563,616
24 Nov 16	61.22000 +0.70	61.25	60.66	60.66	534,908
23 Nov 16	60.52000 +0.80	61.09	59.90	59.90	855,540
22 Nov 16	59.72000 -0.89	60.53	59.49	60.11	805,872
21 Nov 16	60.61000 +0.14	61.25	60.18	60.43	745,636
18 Nov 16	60.47000 -0.94	62.12	59.46	61.66	1,530,950
17 Nov 16	61.41000 +0.71	61.41	60.42	60.42	817,316
16 Nov 16	60.70000 +1.23	60.98	59.67	59.75	685,498
15 Nov 16	59.47000 +0.28	59.92	59.21	59.44	555,322
14 Nov 16	59.19000 -0.06	59.91	59.12	59.83	642,280
11 Nov 16	59.25000 -0.43	60.24	58.87	59.76	768,313
10 Nov 16	59.68000 +0.49	60.51	59.42	59.85	1,073,225
09 Nov 16	59.19000 -1.17	59.69	58.39	58.65	1,284,138
08 Nov 16	60.36000 -0.36	60.97	60.26	60.69	633,839
07 Nov 16	60.72000 +0.47	61.03	60.48	60.94	456,530
04 Nov 16	60.25000 -0.91	61.00	60.10	61.00	527,917
03 Nov 16	61.16000 -0.06	61.38	60.95	61.23	620,367
02 Nov 16	61.22000 -0.52	61.59	61.08	61.36	447,969
01 Nov 16	61.74000 -0.76	62.70	61.52	62.67	500,055
31 Oct 16	62.50000 +0.08	62.78	62.08	62.41	639,749
28 Oct 16	62.42000 +0.91	62.53	60.87	61.03	679,441
27 Oct 16	61.51000 -0.09	61.98	61.29	61.46	408,360
26 Oct 16	61.60000 +0.44	61.69	60.94	61.37	646,951
25 Oct 16	61.16000 -1.05	62.39	60.97	62.18	1,044,820
24 Oct 16	62.21000 -0.19	62.79	62.12	62.50	633,214
21 Oct 16	62.40000 -0.80	63.05	61.78	62.40	940,406
20 Oct 16	63.20000 -3.83	64.02	62.65	63.00	2,115,205
19 Oct 16	67.03000 +1.07	67.20	66.04	66.17	583,395
18 Oct 16	65.96000 +0.41	66.49	65.65	65.99	493,032
17 Oct 16	65.55000 +0.05	65.80	65.27	65.54	510,055
14 Oct 16	65.50000 +0.74	65.76	64.83	64.91	438,821
13 Oct 16	64.76000 -0.75	65.42	64.12	65.27	561,908
12 Oct 16	65.51000 +0.12	65.92	65.21	65.50	260,465
11 Oct 16	65.39000 -0.61	66.17	65.38	65.90	396,925
10 Oct 16	66.00000 +1.27	66.00	64.87	65.00	439,229
07 Oct 16	64.73000 -1.11	66.00	64.56	65.95	741,590
06 Oct 16	65.84000 -0.73	66.87	65.65	66.77	492,564
05 Oct 16	66.57000 -0.83	66.96	66.40	66.96	448,643
04 Oct 16	67.40000 +0.10	67.96	67.18	67.34	536,152
03 Oct 16	67.30000 -0.02	67.69	66.90	67.20	298,278
30 Sep 16	67.32000 +0.05	67.60	65.89	66.60	450,638
29 Sep 16	67.27000 -0.81	68.65	67.17	68.43	434,449
28 Sep 16	68.08000 +1.73	68.17	66.84	66.84	627,148
27 Sep 16	66.35000 -0.05	66.93	66.00	66.74	431,087
26 Sep 16	66.40000 -1.65	67.93	66.25	67.74	493,080
23 Sep 16	68.05000 -0.31	68.10	67.56	68.00	407,290
22 Sep 16	68.36000 +1.13	68.65	67.56	67.95	485,406
21 Sep 16	67.23000 +0.13	67.90	67.17	67.62	616,545
20 Sep 16	67.10000 +0.16	67.52	66.55	66.74	453,667
19 Sep 16	66.94000 +1.27	66.94	66.12	66.22	431,497
16 Sep 16	65.67000 -0.94	66.59	65.50	66.39	1,081,804
15 Sep 16	66.61000 -0.31	67.09	66.21	66.72	494,292
14 Sep 16	66.92000 +0.22	67.37	66.86	66.88	512,150
13 Sep 16	66.70000 -0.24	67.46	66.70	67.11	304,142
12 Sep 16	66.94000 -0.87	67.42	66.51	66.85	497,031
09 Sep 16	67.81000 -0.45	68.45	67.65	68.25	339,636
08 Sep 16	68.26000 -0.59	69.23	67.91	68.76	521,758
07 Sep 16	68.85000 -0.09	69.29	68.71	69.00	657,831
06 Sep 16	68.94000 +1.44	69.54	68.48	68.60	860,402
05 Sep 16	67.50000 -0.37	68.10	67.21	68.00	414,974
02 Sep 16	67.87000 +0.68	67.87	66.91	67.38	450,068
01 Sep 16	67.19000 +0.64	67.39	66.56	66.65	397,357
31 Aug 16	66.55000 -0.65	67.34	66.51	67.05	403,023
30 Aug 16	67.20000 -0.47	67.92	67.17	67.60	502,398
29 Aug 16	67.67000 +0.24	67.73	66.91	67.20	239,187
26 Aug 16	67.43000 +0.29	67.67	66.71	66.93	452,668
25 Aug 16	67.14000 -0.29	67.26	66.76	67.01	299,849
24 Aug 16	67.43000 +0.99	67.54	66.05	66.16	511,421
23 Aug 16	66.44000 +0.46	66.71	66.33	66.34	418,843
22 Aug 16	65.98000 -0.05	66.80	65.77	66.13	330,930
19 Aug 16	66.03000 -0.52	66.60	65.70	66.53	454,714
18 Aug 16	66.55000 +0.58	66.59	66.30	66.34	226,830
17 Aug 16	65.97000 -0.72	66.76	65.97	66.73	319,658
16 Aug 16	66.69000 -0.70	67.38	66.69	67.10	284,427
15 Aug 16	67.39000 -0.08	67.68	67.33	67.47	197,722
12 Aug 16	67.47000 +0.18	67.58	67.04	67.20	253,489
11 Aug 16	67.29000 +0.19	67.45	66.72	67.20	333,095
10 Aug 16	67.10000 +0.11	67.10	66.53	66.67	366,636
09 Aug 16	66.99000 +0.86	66.99	65.96	65.96	320,887
08 Aug 16	66.13000 +0.00	66.78	66.11	66.39	487,347
05 Aug 16	66.13000 +1.12	66.23	65.15	65.15	393,032
04 Aug 16	65.01000 +0.23	65.10	64.43	65.05	461,223
03 Aug 16	64.78000 -0.20	65.26	64.18	65.24	451,369
02 Aug 16	64.98000 -0.86	65.70	64.80	65.59	605,279
01 Aug 16	65.84000 -0.76	67.04	65.79	66.72	393,223
29 Jul 16	66.60000 +0.36	66.60	66.06	66.32	590,676
28 Jul 16	66.24000 -0.12	66.65	65.95	66.10	599,759
27 Jul 16	66.36000 +0.28	66.62	65.91	66.09	428,751
26 Jul 16	66.08000 -0.16	66.30	65.44	66.24	553,065
25 Jul 16	66.24000 +0.98	66.24	65.70	65.87	910,978
22 Jul 16	65.26000 -0.72	66.08	64.85	65.92	733,369
21 Jul 16	65.98000 +1.76	67.20	65.50	67.00	1,454,933
20 Jul 16	64.22000 +1.57	64.57	62.95	62.99	595,740
19 Jul 16	62.65000 -0.83	63.93	62.55	63.46	661,564
18 Jul 16	63.48000 -0.01	64.24	63.23	63.26	479,324
15 Jul 16	63.49000 +0.47	63.49	62.44	62.81	368,324
14 Jul 16	63.02000 -0.33	63.91	62.77	63.75	685,565
13 Jul 16	63.35000 +0.72	63.51	62.40	62.40	428,266
12 Jul 16	62.63000 +0.26	62.98	62.39	62.54	480,012
11 Jul 16	62.37000 +2.13	62.42	60.28	60.48	625,868
08 Jul 16	60.24000 +0.86	60.37	59.05	59.16	571,915
07 Jul 16	59.38000 +0.71	59.63	59.06	59.08	421,282
06 Jul 16	58.67000 -0.77	59.94	58.21	59.16	689,273
05 Jul 16	59.44000 -0.88	60.10	59.19	59.82	432,674
04 Jul 16	60.32000 -1.12	61.76	60.31	61.75	362,331
01 Jul 16	61.44000 +0.91	61.98	60.68	60.90	583,595
30 Jun 16	60.53000 +0.33	61.14	59.90	60.31	987,468
29 Jun 16	60.20000 +1.13	60.65	58.97	59.73	906,879
28 Jun 16	59.07000 +0.90	59.81	58.96	59.40	916,507
27 Jun 16	58.17000 -2.49	60.41	57.73	60.19	1,426,781
24 Jun 16	60.66000 -3.13	61.09	57.42	59.00	2,254,138
23 Jun 16	63.79000 +0.52	64.35	63.40	63.48	725,895
22 Jun 16	63.27000 +0.54	63.64	62.75	62.95	435,968
21 Jun 16	62.73000 +0.27	63.15	62.10	62.50	468,994
20 Jun 16	62.46000 +1.90	62.75	61.54	61.64	586,593
17 Jun 16	60.56000 +0.34	60.89	60.11	60.38	1,027,051
16 Jun 16	60.22000 +0.33	60.23	59.12	59.30	596,798
15 Jun 16	59.89000 +0.85	60.04	59.33	59.39	615,237
14 Jun 16	59.04000 -0.77	59.52	58.89	59.34	527,223
13 Jun 16	59.81000 -0.96	60.40	59.81	60.15	520,532
10 Jun 16	60.77000 -1.60	62.23	60.73	62.23	642,426
09 Jun 16	62.37000 +0.57	63.02	61.99	62.10	732,976
08 Jun 16	61.80000 +0.15	62.19	61.07	61.40	582,035
07 Jun 16	61.65000 -0.12	62.29	61.08	61.85	796,560
06 Jun 16	61.77000 -0.27	62.44	61.56	62.09	541,467
03 Jun 16	62.04000 -3.59	64.14	61.85	64.00	1,335,681
02 Jun 16	65.63000 +0.56	66.19	65.05	65.10	799,405
01 Jun 16	65.07000 +0.01	65.62	64.81	65.04	553,941
31 May 16	65.06000 +0.14	65.12	64.68	64.92	764,547
30 May 16	64.92000 +0.35	65.53	64.56	64.57	270,615
27 May 16	64.57000 -0.12	64.60	64.02	64.46	571,729
26 May 16	64.69000 +0.12	64.92	63.90	64.36	499,932
25 May 16	64.57000 -0.65	65.66	64.50	65.50	871,982
24 May 16	65.22000 +0.84	65.46	63.88	64.17	542,602
23 May 16	64.38000 -0.39	64.81	63.95	64.79	494,736
20 May 16	64.77000 +1.26	64.88	63.79	63.98	517,787
19 May 16	63.51000 -0.33	63.69	63.07	63.45	535,823
18 May 16	63.84000 +0.19	63.90	63.14	63.47	436,892
17 May 16	63.65000 +0.56	64.32	63.27	63.50	501,212
16 May 16	63.09000 -0.06	63.09	62.26	62.76	281,959
13 May 16	63.15000 +0.10	63.20	62.02	62.73	555,785
12 May 16	63.05000 +0.15	63.99	62.32	62.85	409,139
11 May 16	62.90000 -0.65	63.25	62.57	63.24	562,170
10 May 16	63.55000 -0.35	64.36	63.41	64.32	479,930
09 May 16	63.90000 +0.34	64.66	63.78	63.91	458,048
06 May 16	63.56000 -0.24	63.94	63.23	63.56	447,092
05 May 16	63.80000 +0.72	64.27	63.14	63.14	425,926
04 May 16	63.08000 -0.40	63.83	62.79	63.38	508,878
03 May 16	63.48000 -1.26	64.98	63.32	64.80	596,564
02 May 16	64.74000 +0.11	65.16	64.40	64.78	340,091
29 Apr 16	64.63000 -1.01	65.15	64.18	65.15	804,826
28 Apr 16	65.64000 -0.07	65.64	64.40	65.20	589,326
27 Apr 16	65.71000 +0.52	65.94	65.20	65.30	497,088
26 Apr 16	65.19000 +0.47	65.38	64.61	65.02	490,477
25 Apr 16	64.72000 -0.19	65.24	64.51	64.92	482,379
22 Apr 16	64.91000 +0.00	65.10	64.43	64.72	511,618
21 Apr 16	64.91000 -0.92	66.00	64.43	65.84	837,350
20 Apr 16	65.83000 -0.55	66.72	65.65	66.06	821,560
19 Apr 16	66.38000 +4.16	66.59	64.49	65.00	1,862,167
18 Apr 16	62.22000 +0.12	62.97	61.61	61.69	567,731
15 Apr 16	62.10000 -0.94	63.20	62.00	63.09	698,356
14 Apr 16	63.04000 -0.02	63.23	62.75	63.16	489,036
13 Apr 16	63.06000 +0.76	63.46	62.88	63.06	631,581
12 Apr 16	62.30000 -0.33	62.68	61.86	62.68	573,609
11 Apr 16	62.63000 -0.32	63.33	62.32	62.93	436,054
08 Apr 16	62.95000 +0.51	63.29	62.66	62.73	478,019
07 Apr 16	62.44000 +0.10	63.05	61.77	62.45	647,318
06 Apr 16	62.34000 +0.69	62.34	61.26	61.84	551,047
05 Apr 16	61.65000 -1.16	62.37	61.43	62.26	594,241
04 Apr 16	62.81000 +1.37	63.80	61.25	61.25	874,484
01 Apr 16	61.44000 -0.27	61.57	60.55	61.11	672,993
31 Mar 16	61.71000 -0.95	62.50	61.71	62.41	700,464
30 Mar 16	62.66000 +1.36	62.98	61.71	61.72	537,717
29 Mar 16	61.30000 +0.69	61.77	60.81	60.81	465,104
24 Mar 16	60.61000 -1.23	61.61	60.54	61.60	438,157
23 Mar 16	61.84000 +0.55	62.15	61.41	61.54	689,072
22 Mar 16	61.29000 +0.22	61.31	59.66	60.82	663,405
21 Mar 16	61.07000 -0.39	61.77	60.82	61.25	593,940
18 Mar 16	61.46000 +0.51	61.57	60.42	61.03	967,171
17 Mar 16	60.95000 -0.02	61.45	60.09	61.44	721,473
16 Mar 16	60.97000 +0.34	61.34	60.32	61.00	586,942
15 Mar 16	60.63000 +0.38	60.80	60.02	60.02	711,122
14 Mar 16	60.25000 +0.78	60.52	59.69	59.82	530,043
11 Mar 16	59.47000 +1.47	59.71	58.58	58.72	594,405
10 Mar 16	58.00000 -0.82	60.00	57.91	58.85	1,210,232
09 Mar 16	58.82000 +1.12	59.53	57.50	57.68	1,233,548
08 Mar 16	57.70000 -0.72	58.03	57.30	58.00	747,275
07 Mar 16	58.42000 +0.11	58.85	58.17	58.17	1,006,879
04 Mar 16	58.31000 -0.02	58.82	58.04	58.39	767,921
03 Mar 16	58.33000 +0.19	58.88	57.95	58.17	720,890
02 Mar 16	58.14000 -0.12	58.85	57.89	58.40	605,076
01 Mar 16	58.26000 +1.10	58.56	56.94	57.02	661,843
29 Feb 16	57.16000 +0.77	57.16	55.82	56.16	608,931
26 Feb 16	56.39000 +0.45	56.99	56.25	56.77	821,949
25 Feb 16	55.94000 +0.34	56.53	55.73	56.44	853,814
24 Feb 16	55.60000 -1.20	56.76	55.45	56.61	887,875
23 Feb 16	56.80000 -0.11	57.22	56.38	56.65	774,778
22 Feb 16	56.91000 -0.34	57.90	56.84	57.52	908,147
19 Feb 16	57.25000 -0.15	57.97	56.91	57.05	1,114,306
18 Feb 16	57.40000 +0.07	57.83	56.51	57.71	1,323,492
17 Feb 16	57.33000 -0.34	57.57	55.75	57.50	1,533,723
16 Feb 16	57.67000 +0.62	58.04	56.73	57.24	967,475
15 Feb 16	57.05000 +1.43	57.59	55.99	57.09	838,238
12 Feb 16	55.62000 +1.97	56.27	54.74	55.21	1,946,895
11 Feb 16	53.65000 +0.93	56.82	52.96	55.59	3,219,846
10 Feb 16	52.72000 +0.68	53.38	51.26	51.76	1,102,832
09 Feb 16	52.04000 +0.58	52.54	50.50	51.29	1,513,900
08 Feb 16	51.46000 -1.71	53.82	51.32	53.82	1,299,909
05 Feb 16	53.17000 -0.72	54.53	53.13	53.89	704,841
04 Feb 16	53.89000 +0.53	54.09	53.05	53.81	868,665
03 Feb 16	53.36000 -1.13	54.59	53.10	54.46	969,113
02 Feb 16	54.49000 -0.65	55.22	54.14	55.13	721,898
01 Feb 16	55.14000 -0.13	55.67	54.58	55.40	650,697
29 Jan 16	55.27000 +1.27	55.27	54.09	54.64	827,536
28 Jan 16	54.00000 +0.12	54.64	53.05	53.58	968,901
27 Jan 16	53.88000 +1.66	53.88	52.06	52.22	842,545
26 Jan 16	52.22000 -0.22	52.60	51.05	51.62	1,480,697
25 Jan 16	52.44000 -0.36	53.32	52.15	53.32	487,309
22 Jan 16	52.80000 +1.46	53.26	52.26	52.45	1,186,844
21 Jan 16	51.34000 +0.89	51.46	50.44	50.44	1,534,480
20 Jan 16	50.45000 -1.54	51.08	49.94	51.05	1,159,647
19 Jan 16	51.99000 +0.75	52.26	51.57	52.07	698,165
18 Jan 16	51.24000 -0.46	52.48	51.24	51.70	751,522
15 Jan 16	51.70000 -0.79	52.85	51.17	52.52	1,441,489
14 Jan 16	52.49000 -1.07	53.05	52.03	52.94	1,543,559
13 Jan 16	53.56000 -1.36	55.75	53.37	55.50	1,327,639
12 Jan 16	54.92000 +0.51	55.83	54.38	54.67	594,636
11 Jan 16	54.41000 -0.79	55.62	54.41	55.20	688,935
08 Jan 16	55.20000 +0.00	56.36	55.12	55.47	1,008,384
07 Jan 16	55.20000 -1.94	55.67	54.44	55.48	1,488,853
06 Jan 16	57.14000 -2.60	58.47	56.28	58.21	1,377,541
05 Jan 16	59.74000 +0.19	60.46	59.24	60.37	619,413
04 Jan 16	59.55000 -1.83	60.84	59.21	60.84	840,751
31 Dec 15	61.38000 -0.43	61.82	61.12	61.79	151,438
30 Dec 15	61.81000 +0.11	62.02	61.39	61.62	330,403
29 Dec 15	61.70000 +0.82	61.70	60.95	61.28	333,102
28 Dec 15	60.88000 -0.30	61.39	60.83	61.33	391,866
24 Dec 15	61.18000 +0.05	61.39	61.00	61.39	66,741
23 Dec 15	61.13000 +1.12	61.42	60.39	60.39	454,413
22 Dec 15	60.01000 +0.01	60.50	59.63	60.49	521,377
21 Dec 15	60.00000 -0.05	61.00	59.92	60.10	549,840
18 Dec 15	60.05000 -0.31	60.23	59.73	60.09	1,360,121
17 Dec 15	60.36000 +0.36	61.11	60.35	61.03	841,208
16 Dec 15	60.00000 +0.53	60.14	59.10	59.69	849,290
15 Dec 15	59.47000 +1.54	59.66	58.20	58.44	1,056,230
14 Dec 15	57.93000 +0.24	58.83	57.65	58.01	1,165,974
11 Dec 15	57.69000 -1.27	58.79	57.57	58.32	1,269,278
10 Dec 15	58.96000 +0.48	59.69	57.90	58.33	800,816
09 Dec 15	58.48000 -0.62	59.35	58.37	59.27	735,377
08 Dec 15	59.10000 -1.32	60.04	58.41	58.90	1,758,779
07 Dec 15	60.42000 +0.72	60.82	59.77	59.90	712,555
04 Dec 15	59.70000 -0.56	60.23	59.38	60.04	790,415
03 Dec 15	60.26000 -0.98	62.98	60.06	60.96	1,610,060
02 Dec 15	61.24000 +0.64	62.35	60.85	61.02	944,522
01 Dec 15	60.60000 +0.88	62.10	60.02	60.02	1,195,125
30 Nov 15	59.72000 +0.18	60.33	59.27	59.55	932,246
27 Nov 15	59.54000 -0.27	60.00	59.46	59.51	569,802
26 Nov 15	59.81000 +1.37	60.00	58.16	58.50	1,058,347
25 Nov 15	58.44000 +2.56	58.53	56.20	56.20	1,178,996
24 Nov 15	55.88000 -1.14	56.84	55.70	56.57	1,308,185
23 Nov 15	57.02000 -0.72	57.83	56.90	57.83	651,836
20 Nov 15	57.74000 -0.89	58.87	57.74	58.69	1,002,156
19 Nov 15	58.63000 +0.68	59.21	58.14	58.22	566,588
18 Nov 15	57.95000 -0.55	58.49	57.54	58.35	572,782
17 Nov 15	58.50000 +1.66	58.69	57.45	57.52	834,773
16 Nov 15	56.84000 -0.28	57.12	56.32	56.66	504,443
13 Nov 15	57.12000 -1.12	58.24	56.41	58.10	1,113,170
12 Nov 15	58.24000 -1.38	59.65	58.24	59.64	889,572
11 Nov 15	59.62000 +0.31	60.32	59.47	59.54	622,075
10 Nov 15	59.31000 -0.06	59.77	58.88	59.77	659,765
09 Nov 15	59.37000 -0.42	60.07	59.24	59.90	580,005
06 Nov 15	59.79000 +0.82	60.08	58.64	59.14	842,606
05 Nov 15	58.97000 -0.30	59.48	58.78	59.46	1,219,418
04 Nov 15	59.27000 +0.27	59.62	58.93	59.14	1,141,753
03 Nov 15	59.00000 -0.43	59.52	58.89	59.52	686,592
02 Nov 15	59.43000 +0.37	59.60	58.60	58.77	1,247,869
30 Oct 15	59.06000 +0.93	59.06	58.31	58.37	1,075,696
29 Oct 15	58.13000 +0.01	58.47	57.82	58.23	776,688
28 Oct 15	58.12000 -0.22	58.63	57.93	58.14	1,642,363
27 Oct 15	58.34000 -1.66	60.19	58.31	60.19	1,308,811
26 Oct 15	60.00000 +0.09	60.16	59.35	59.77	1,091,244
23 Oct 15	59.91000 +1.86	60.11	57.76	58.05	2,212,464
22 Oct 15	58.05000 -4.39	58.60	55.60	57.50	5,170,184
21 Oct 15	62.44000 -2.09	64.53	62.34	64.45	1,632,848
20 Oct 15	64.53000 +0.78	65.11	63.40	63.93	946,622
19 Oct 15	63.75000 +0.57	63.82	62.89	63.05	432,480
16 Oct 15	63.18000 +0.47	63.40	62.34	62.97	882,800
15 Oct 15	62.71000 +0.45	62.88	62.23	62.69	850,176
14 Oct 15	62.26000 -1.22	63.50	62.25	63.29	858,537
13 Oct 15	63.48000 -0.28	63.88	62.56	63.76	504,173
12 Oct 15	63.76000 -1.14	65.00	63.39	64.95	861,221
09 Oct 15	64.90000 +0.65	65.24	63.84	64.77	1,077,589
08 Oct 15	64.25000 +1.46	64.35	62.69	62.70	938,910
07 Oct 15	62.79000 +0.04	63.40	62.53	62.90	923,233
06 Oct 15	62.75000 +0.37	63.51	62.21	62.43	612,885
05 Oct 15	62.38000 +1.45	62.57	61.79	61.94	824,877
02 Oct 15	60.93000 +0.49	61.69	60.02	61.02	862,308
01 Oct 15	60.44000 -0.54	62.00	60.31	61.42	957,695
30 Sep 15	60.98000 +1.85	60.98	59.78	60.11	983,477
29 Sep 15	59.13000 -0.11	59.62	58.20	58.50	690,562
28 Sep 15	59.24000 -1.02	60.41	59.18	60.14	537,721
25 Sep 15	60.26000 +1.76	61.08	59.16	59.39	954,060
24 Sep 15	58.50000 -1.49	60.32	58.09	60.27	758,639
23 Sep 15	59.99000 +0.56	60.95	59.18	59.52	1,105,067
22 Sep 15	59.43000 -1.92	61.32	59.34	61.28	648,439
21 Sep 15	61.35000 +0.96	61.58	60.37	60.44	649,912
18 Sep 15	60.39000 -1.41	61.53	60.01	61.50	1,434,160
17 Sep 15	61.80000 -0.14	62.49	61.80	62.01	536,272
16 Sep 15	61.94000 +0.36	62.48	61.49	61.96	691,265
15 Sep 15	61.58000 +0.28	61.91	60.87	61.51	348,613
14 Sep 15	61.30000 -0.64	62.72	61.30	62.05	595,454
11 Sep 15	61.94000 -1.13	63.31	61.69	63.31	533,251
10 Sep 15	63.07000 -0.37	64.04	62.74	62.75	474,168
09 Sep 15	63.44000 +0.67	64.28	63.30	63.90	512,331
08 Sep 15	62.77000 +0.08	63.58	62.73	62.99	569,764
07 Sep 15	62.69000 +0.36	63.07	62.11	62.70	391,742
04 Sep 15	62.33000 -0.96	63.04	62.21	62.75	1,036,456
03 Sep 15	63.29000 +1.18	63.64	62.35	62.50	646,752
02 Sep 15	62.11000 +0.12	62.49	61.12	62.06	844,530
01 Sep 15	61.99000 -1.53	62.92	61.30	62.80	1,153,363
31 Aug 15	63.52000 +0.14	63.67	62.80	63.00	633,765
28 Aug 15	63.38000 +0.63	63.54	62.88	63.08	758,625
27 Aug 15	62.75000 +0.96	63.90	62.71	63.16	1,399,410
26 Aug 15	61.79000 -0.40	63.33	61.04	62.03	1,504,443
25 Aug 15	62.19000 +2.11	62.65	60.09	60.60	1,554,190
24 Aug 15	60.08000 -1.73	61.33	57.81	60.44	2,769,811
21 Aug 15	61.81000 -0.63	62.67	61.50	61.58	1,495,545
20 Aug 15	62.44000 -1.01	63.39	62.06	63.27	972,993
19 Aug 15	63.45000 -0.13	63.79	63.20	63.55	678,567
18 Aug 15	63.58000 -0.08	64.04	63.14	63.49	548,488
17 Aug 15	63.66000 -0.36	64.74	62.98	64.56	574,016
14 Aug 15	64.02000 -0.49	65.11	64.00	64.63	627,077
13 Aug 15	64.51000 +0.20	65.27	64.22	65.00	844,478
12 Aug 15	64.31000 -1.59	65.53	64.00	65.53	743,244
11 Aug 15	65.90000 -1.04	67.06	65.78	66.92	645,772
10 Aug 15	66.94000 -0.21	67.72	66.49	67.58	615,316
07 Aug 15	67.15000 -1.09	68.35	67.02	68.03	559,836
06 Aug 15	68.24000 -0.91	69.26	68.22	69.00	359,190
05 Aug 15	69.15000 +0.24	69.63	68.90	69.11	581,753
04 Aug 15	68.91000 +0.59	69.20	67.91	68.11	794,617
03 Aug 15	68.32000 -0.62	69.14	67.86	68.82	801,673
31 Jul 15	68.94000 +1.11	69.02	67.91	68.02	941,530
30 Jul 15	67.83000 -0.06	68.49	67.24	68.26	514,335
29 Jul 15	67.89000 +0.13	68.75	67.39	68.00	857,308
28 Jul 15	67.76000 +0.32	68.60	67.15	67.59	706,177
27 Jul 15	67.44000 -1.51	68.93	67.04	68.80	1,044,279
24 Jul 15	68.95000 -1.26	70.40	68.44	70.00	1,788,972
23 Jul 15	70.21000 -1.91	73.97	69.74	73.90	1,646,991
22 Jul 15	72.12000 +0.04	72.63	71.63	71.80	714,473
21 Jul 15	72.08000 -0.89	73.11	71.91	72.98	717,485
20 Jul 15	72.97000 -0.28	73.75	72.83	73.71	655,072
17 Jul 15	73.25000 +0.31	73.53	72.33	72.96	809,177
16 Jul 15	72.94000 +1.48	73.08	71.67	71.73	832,682
15 Jul 15	71.46000 +0.13	71.84	71.30	71.55	584,665
14 Jul 15	71.33000 +0.02	71.33	70.81	70.97	610,897
13 Jul 15	71.31000 +1.96	71.62	69.86	70.00	1,059,474
10 Jul 15	69.35000 +1.03	69.98	69.04	69.98	1,188,489
09 Jul 15	68.32000 +2.20	68.65	66.06	66.23	1,104,706
08 Jul 15	66.12000 +1.12	66.60	65.65	66.00	1,414,836
07 Jul 15	65.00000 -0.62	66.21	64.73	65.76	1,142,072
06 Jul 15	65.62000 -0.74	66.34	65.47	66.11	829,957
03 Jul 15	66.36000 -0.29	66.93	66.24	66.84	899,832
02 Jul 15	66.65000 -1.30	68.39	66.63	68.06	844,565
01 Jul 15	67.95000 +1.63	68.69	66.74	67.08	1,158,813
30 Jun 15	66.32000 -0.91	67.22	66.32	67.05	1,267,474
29 Jun 15	67.23000 -2.34	68.25	66.50	66.75	917,073
26 Jun 15	69.57000 -0.10	70.07	68.79	69.27	883,317
25 Jun 15	69.67000 +0.96	69.89	68.32	68.36	1,307,880
24 Jun 15	68.71000 -0.79	69.67	68.50	69.67	1,223,603
23 Jun 15	69.50000 +0.97	69.81	69.03	69.04	979,609
22 Jun 15	68.53000 +1.17	69.05	68.01	68.55	1,332,508
19 Jun 15	67.36000 -0.11	68.07	67.09	67.43	1,140,382
18 Jun 15	67.47000 +0.28	67.65	66.39	67.12	840,873
17 Jun 15	67.19000 -0.78	68.27	67.08	68.01	705,381
16 Jun 15	67.97000 +0.51	68.25	66.57	67.28	1,195,697
15 Jun 15	67.46000 -1.36	68.09	67.20	68.03	949,523
12 Jun 15	68.82000 -1.31	70.08	68.41	69.89	781,802
11 Jun 15	70.13000 +1.29	70.46	68.68	68.86	1,404,872
10 Jun 15	68.84000 +0.07	69.02	68.30	68.80	1,254,263
09 Jun 15	68.77000 +0.32	69.11	68.05	68.50	997,909
08 Jun 15	68.45000 -0.39	69.11	68.22	69.11	758,343
05 Jun 15	68.84000 -0.69	69.39	68.30	69.11	1,175,257
04 Jun 15	69.53000 -2.20	71.52	69.46	71.40	1,718,711
03 Jun 15	71.73000 -0.25	73.00	71.31	71.97	1,063,668
02 Jun 15	71.98000 -1.04	72.66	70.77	72.66	1,623,367
01 Jun 15	73.02000 +0.21	73.79	72.53	73.00	713,238
29 May 15	72.81000 -2.26	75.16	72.68	75.13	925,319
28 May 15	75.07000 -0.67	76.14	74.73	75.48	594,106
27 May 15	75.74000 +0.35	75.80	75.14	75.39	915,779
26 May 15	75.39000 -1.09	77.05	75.13	76.34	687,590
25 May 15	76.48000 +0.42	76.77	75.52	76.00	100,395
22 May 15	76.06000 -0.65	76.90	75.95	76.74	574,641
21 May 15	76.71000 -0.42	77.46	75.90	77.12	494,293
20 May 15	77.13000 +0.34	77.16	76.22	76.69	508,689
19 May 15	76.79000 +1.87	77.18	75.21	75.21	765,704
18 May 15	74.92000 +0.06	75.82	74.25	75.16	677,432
15 May 15	74.86000 +0.40	75.88	74.45	74.53	732,617
14 May 15	74.46000 +0.89	74.81	73.08	73.53	447,466
13 May 15	73.57000 +0.08	74.70	73.20	73.67	470,656
12 May 15	73.49000 -1.54	74.77	73.15	74.62	548,822
11 May 15	75.03000 +0.29	75.21	74.52	74.84	539,617
08 May 15	74.74000 +1.91	74.77	73.03	73.61	668,829
07 May 15	72.83000 +0.53	73.15	70.85	72.00	679,569
06 May 15	72.30000 -0.78	73.55	72.14	73.31	833,975
05 May 15	73.08000 -2.42	76.33	73.04	75.40	821,308
04 May 15	75.50000 +0.64	76.22	74.44	74.89	433,975
30 Apr 15	74.86000 +0.91	75.27	72.63	74.03	1,045,401
29 Apr 15	73.95000 -2.26	76.79	73.87	76.21	1,167,636
28 Apr 15	76.21000 -1.92	77.87	75.75	77.73	936,118
27 Apr 15	78.13000 +0.27	78.50	77.08	77.60	589,577
24 Apr 15	77.86000 +0.25	78.01	76.87	77.70	668,582
23 Apr 15	77.61000 -0.69	78.30	76.65	78.22	964,201
22 Apr 15	78.30000 +1.49	79.40	76.41	76.69	1,518,985
21 Apr 15	76.81000 +4.47	77.85	75.10	75.10	2,276,477
20 Apr 15	72.34000 -0.47	73.70	71.90	72.94	830,891
17 Apr 15	72.81000 -0.74	74.03	72.46	73.50	871,044
16 Apr 15	73.55000 -0.35	73.93	72.80	73.93	547,344
15 Apr 15	73.90000 +0.18	73.99	73.55	73.82	633,132
14 Apr 15	73.72000 -1.12	74.80	73.32	74.51	779,375
13 Apr 15	74.84000 -0.64	75.49	74.57	75.48	488,473
10 Apr 15	75.48000 +0.85	75.56	74.66	74.87	710,507
09 Apr 15	74.63000 +1.53	74.63	73.34	73.47	533,824
08 Apr 15	73.10000 -0.15	73.39	72.84	73.39	694,800
07 Apr 15	73.25000 +0.99	73.52	72.39	72.76	694,430
02 Apr 15	72.26000 +0.78	72.26	71.50	71.57	538,608
01 Apr 15	71.48000 -0.35	72.80	71.26	71.92	827,948
31 Mar 15	71.83000 -0.48	72.67	71.58	72.13	821,684
30 Mar 15	72.31000 +1.29	72.80	71.47	71.88	808,613
27 Mar 15	71.02000 +0.21	72.25	70.26	71.18	1,349,943
26 Mar 15	70.81000 -2.00	72.82	68.83	72.33	1,712,689
25 Mar 15	72.81000 -1.61	74.53	72.64	74.38	790,430
24 Mar 15	74.42000 +0.20	74.89	74.05	74.22	618,502
23 Mar 15	74.22000 -0.46	74.81	73.66	74.69	540,734
20 Mar 15	74.68000 -0.07	75.17	74.66	74.79	677,334
19 Mar 15	74.75000 -0.06	74.75	73.80	74.75	989,342
18 Mar 15	74.81000 -0.22	75.30	74.17	75.16	1,083,574
17 Mar 15	75.03000 -1.44	76.80	75.01	76.53	947,745
16 Mar 15	76.47000 +0.21	77.02	76.18	76.42	789,907
13 Mar 15	76.26000 +1.74	76.31	74.70	74.70	1,048,409
12 Mar 15	74.52000 +0.53	74.52	73.53	73.76	780,504
11 Mar 15	73.99000 +1.47	74.10	72.47	72.73	836,020
10 Mar 15	72.52000 -0.15	72.96	71.61	72.44	716,235
09 Mar 15	72.67000 -1.25	73.95	72.43	73.60	735,865
06 Mar 15	73.92000 +0.46	73.92	73.21	73.50	501,219
05 Mar 15	73.46000 +1.14	73.52	72.33	72.34	454,391
04 Mar 15	72.32000 +0.09	72.78	71.43	72.50	714,375
03 Mar 15	72.23000 -0.67	73.56	72.18	73.23	512,245
02 Mar 15	72.90000 +0.03	73.06	72.47	72.95	562,652
27 Feb 15	72.87000 +0.11	73.23	72.23	72.62	624,909
26 Feb 15	72.76000 +0.91	72.76	71.43	71.64	469,926
25 Feb 15	71.85000 -0.44	72.45	71.43	72.23	540,565
24 Feb 15	72.29000 +0.26	72.68	71.77	72.10	528,883
23 Feb 15	72.03000 +0.75	72.08	71.27	71.50	594,315
20 Feb 15	71.28000 -0.37	71.68	70.87	71.47	767,431
19 Feb 15	71.65000 +0.57	71.73	70.59	71.00	515,356
18 Feb 15	71.08000 +1.46	71.47	69.81	69.94	605,929
17 Feb 15	69.62000 -0.98	70.42	69.39	70.35	542,174
16 Feb 15	70.60000 +0.66	70.71	69.75	70.00	583,115
13 Feb 15	69.94000 +0.38	70.04	69.51	69.56	870,259
12 Feb 15	69.56000 +2.51	70.85	68.51	68.70	1,403,782
11 Feb 15	67.05000 -0.20	67.57	66.75	67.35	641,360
10 Feb 15	67.25000 +0.46	67.73	66.68	66.95	526,439
09 Feb 15	66.79000 -0.80	67.17	66.40	67.14	570,603
06 Feb 15	67.59000 -0.35	68.00	67.30	68.00	470,608
05 Feb 15	67.94000 -0.14	68.20	67.43	67.62	581,990
04 Feb 15	68.08000 +1.01	68.08	66.86	66.99	746,176
03 Feb 15	67.07000 +0.70	67.31	65.94	66.33	772,564
02 Feb 15	66.37000 -0.06	67.10	65.77	66.53	833,766
30 Jan 15	66.43000 +0.01	66.93	66.30	66.56	966,010
29 Jan 15	66.42000 -0.08	67.00	65.92	66.17	735,357
28 Jan 15	66.50000 -0.54	67.63	66.35	67.26	845,096
27 Jan 15	67.04000 -0.71	67.97	66.75	67.82	749,891
26 Jan 15	67.75000 +0.33	67.87	67.01	67.09	527,685
23 Jan 15	67.42000 +1.59	67.49	65.90	66.40	1,103,798
22 Jan 15	65.83000 +1.66	66.11	64.21	64.25	1,062,390
21 Jan 15	64.17000 +0.18	64.50	63.43	64.17	687,334
20 Jan 15	63.99000 +1.31	64.25	62.62	62.70	888,100
19 Jan 15	62.68000 -0.06	62.97	62.39	62.75	484,818
16 Jan 15	62.74000 +1.59	63.02	61.12	61.12	1,553,227
15 Jan 15	61.15000 +1.07	61.30	59.41	60.61	1,519,883
14 Jan 15	60.08000 -0.06	60.73	59.95	60.36	1,297,851
13 Jan 15	60.14000 +0.41	60.59	59.56	59.64	653,360
12 Jan 15	59.73000 +0.77	59.96	59.09	59.35	540,184
09 Jan 15	58.96000 -0.24	59.98	58.72	59.04	818,160
08 Jan 15	59.20000 +0.88	59.31	58.27	58.81	1,414,469
07 Jan 15	58.32000 +0.42	58.56	57.73	58.17	665,761
06 Jan 15	57.90000 -0.18	58.56	57.34	58.24	744,843
05 Jan 15	58.08000 -1.18	59.52	58.04	59.09	443,504
02 Jan 15	59.26000 -0.38	59.91	58.97	59.85	340,480
31 Dec 14	59.64000 -0.07	59.98	59.39	59.65	122,076
30 Dec 14	59.71000 -1.00	60.78	59.71	60.63	286,060
29 Dec 14	60.71000 +0.81	60.71	59.45	59.90	374,059
24 Dec 14	59.90000 -0.56	60.35	59.85	60.35	66,082
23 Dec 14	60.46000 +0.60	60.46	59.75	59.86	462,996
22 Dec 14	59.86000 +0.63	59.99	59.30	59.42	431,407
19 Dec 14	59.23000 +0.84	59.40	58.53	58.70	1,072,599
18 Dec 14	58.39000 +1.04	58.57	57.66	58.04	920,746
17 Dec 14	57.35000 -0.51	57.89	57.03	57.32	635,311
16 Dec 14	57.86000 +1.55	57.88	56.15	56.40	1,053,640
15 Dec 14	56.31000 -0.83	58.04	56.22	57.09	727,876
12 Dec 14	57.14000 -2.04	59.08	57.14	59.00	807,845
11 Dec 14	59.18000 +0.08	59.52	58.98	59.05	596,721
10 Dec 14	59.10000 -0.09	59.81	58.93	59.51	581,162
09 Dec 14	59.19000 -1.12	60.41	59.05	60.02	774,561
08 Dec 14	60.31000 -0.11	60.48	59.92	60.17	496,725
05 Dec 14	60.42000 +0.72	60.45	59.38	59.38	945,274
04 Dec 14	59.70000 +0.32	59.73	58.71	59.41	1,434,109
03 Dec 14	59.38000 +0.04	59.65	59.13	59.27	580,770
02 Dec 14	59.34000 +0.44	59.63	58.81	59.18	494,000
01 Dec 14	58.90000 -0.16	59.29	58.65	58.79	554,592
28 Nov 14	59.06000 +0.63	59.08	58.20	58.50	668,472
27 Nov 14	58.43000 +0.54	58.44	57.79	58.06	272,825
26 Nov 14	57.89000 -0.46	58.52	57.68	58.40	504,549
25 Nov 14	58.35000 +0.21	58.57	57.94	58.40	763,616
24 Nov 14	58.14000 +0.24	58.51	57.54	57.82	524,222
21 Nov 14	57.90000 +0.83	58.03	57.05	57.25	664,917
20 Nov 14	57.07000 +0.12	57.26	56.46	56.91	442,175
19 Nov 14	56.95000 -0.35	57.48	56.54	57.36	673,605
18 Nov 14	57.30000 +0.11	57.70	57.19	57.31	507,932
17 Nov 14	57.19000 +0.12	57.28	56.37	56.71	377,431
14 Nov 14	57.07000 +0.47	57.46	56.55	56.81	533,931
13 Nov 14	56.60000 +0.63	57.17	56.18	56.41	674,039
12 Nov 14	55.97000 -1.01	57.13	55.92	56.80	996,090
11 Nov 14	56.98000 +0.13	57.05	56.80	56.90	587,162
10 Nov 14	56.85000 +0.69	56.88	56.02	56.11	553,535
07 Nov 14	56.16000 +0.42	56.60	55.86	55.87	750,739
06 Nov 14	55.74000 +0.62	56.05	54.90	54.90	806,813
05 Nov 14	55.12000 +0.53	55.61	54.88	54.88	645,745
04 Nov 14	54.59000 +0.57	55.80	54.00	54.00	1,085,492
03 Nov 14	54.02000 -1.25	54.36	52.10	54.00	1,774,796
31 Oct 14	55.27000 +1.23	55.58	54.46	54.46	1,070,591
30 Oct 14	54.04000 +0.63	54.23	53.17	53.47	722,604
29 Oct 14	53.41000 +0.83	53.73	52.80	52.80	608,364
28 Oct 14	52.58000 +1.01	52.64	51.91	51.93	705,571
27 Oct 14	51.57000 +0.23	51.99	51.27	51.85	588,472
24 Oct 14	51.34000 -0.66	52.10	51.27	51.99	1,119,695
23 Oct 14	52.00000 -1.55	52.79	49.63	52.39	2,364,901
22 Oct 14	53.55000 +0.27	54.03	53.22	53.28	984,545
21 Oct 14	53.28000 +1.52	53.28	51.32	51.33	1,095,495
20 Oct 14	51.76000 -1.45	53.17	51.76	53.08	1,042,281
17 Oct 14	53.21000 +1.82	53.36	51.47	51.55	1,355,639
16 Oct 14	51.39000 +0.95	51.55	49.62	50.63	1,469,456
15 Oct 14	50.44000 -1.00	51.78	50.03	51.45	1,069,493
14 Oct 14	51.44000 +0.16	51.58	50.28	50.97	972,124
13 Oct 14	51.28000 -0.40	52.04	51.03	51.28	709,536
10 Oct 14	51.68000 -1.04	52.51	51.65	52.37	1,031,933
09 Oct 14	52.72000 -0.12	53.40	52.29	53.30	662,219
08 Oct 14	52.84000 -0.86	53.74	52.54	53.64	794,873
07 Oct 14	53.70000 -1.00	54.89	53.70	54.89	761,288
06 Oct 14	54.70000 +1.42	54.92	53.52	53.76	532,662
03 Oct 14	53.28000 -0.28	53.88	53.16	53.85	678,114
02 Oct 14	53.56000 -0.62	55.35	53.56	54.60	1,019,121
01 Oct 14	54.18000 -0.19	55.04	53.68	54.10	811,186
30 Sep 14	54.37000 +0.36	54.48	53.72	53.99	794,169
29 Sep 14	54.01000 +0.06	54.40	53.55	53.95	690,755
26 Sep 14	53.95000 +0.03	54.37	53.56	54.00	513,437
25 Sep 14	53.92000 +0.22	54.79	53.58	53.70	990,189
24 Sep 14	53.70000 -0.30	53.97	53.02	53.96	748,673
23 Sep 14	54.00000 -1.00	55.04	53.88	54.94	812,421
22 Sep 14	55.00000 -1.95	56.61	54.86	56.59	1,098,385
19 Sep 14	56.95000 -0.76	57.90	56.90	57.90	1,023,603
18 Sep 14	57.71000 +0.80	57.72	56.89	56.96	459,389
17 Sep 14	56.91000 +0.29	57.05	56.77	56.91	394,711
16 Sep 14	56.62000 +0.23	57.30	56.43	56.79	745,242
15 Sep 14	56.39000 -0.41	56.65	56.32	56.60	236,610
12 Sep 14	56.80000 -0.24	57.04	56.63	57.04	377,725
11 Sep 14	57.04000 -0.46	57.80	56.85	57.63	444,132
10 Sep 14	57.50000 -0.10	57.85	57.25	57.42	429,029
09 Sep 14	57.60000 +0.05	58.02	57.27	57.28	451,285
08 Sep 14	57.55000 -0.55	58.24	57.23	58.10	434,055
05 Sep 14	58.10000 -0.21	58.53	58.03	58.09	484,386
04 Sep 14	58.31000 +0.94	58.37	56.98	57.17	607,638
03 Sep 14	57.37000 +0.05	57.92	57.11	57.36	368,340
02 Sep 14	57.32000 +0.10	57.48	57.01	57.21	398,658
01 Sep 14	57.22000 +0.52	57.22	56.67	56.76	292,033
29 Aug 14	56.70000 -0.35	57.22	55.94	57.20	776,315
28 Aug 14	57.05000 -0.42	57.39	56.45	57.32	532,681
27 Aug 14	57.47000 -0.12	57.61	56.87	57.48	460,801
26 Aug 14	57.59000 +1.45	58.05	55.97	56.09	895,113
25 Aug 14	56.14000 +0.67	56.20	55.60	55.73	277,800
22 Aug 14	55.47000 +0.22	55.60	55.09	55.18	437,241
21 Aug 14	55.25000 -0.21	55.97	55.19	55.39	579,706
20 Aug 14	55.46000 +0.55	55.59	54.86	55.18	431,381
19 Aug 14	54.91000 +0.29	55.29	54.41	54.67	344,880
18 Aug 14	54.62000 +0.36	54.95	54.54	54.84	432,384
15 Aug 14	54.26000 -0.12	55.38	54.19	54.47	495,797
14 Aug 14	54.38000 -0.10	54.59	54.12	54.26	396,553
13 Aug 14	54.48000 -0.13	54.94	54.17	54.82	432,766
12 Aug 14	54.61000 -0.39	55.00	54.52	54.84	458,779
11 Aug 14	55.00000 +0.84	55.04	54.24	54.50	469,919
08 Aug 14	54.16000 +0.40	54.16	53.24	53.40	671,583
07 Aug 14	53.76000 -0.37	54.14	53.65	54.14	605,980
06 Aug 14	54.13000 +0.30	54.36	53.36	53.58	751,981
05 Aug 14	53.83000 +0.17	53.88	53.51	53.77	639,913
04 Aug 14	53.66000 +0.05	54.03	53.19	53.76	667,271
01 Aug 14	53.61000 -0.74	54.30	53.15	54.22	932,681
31 Jul 14	54.35000 -0.76	55.24	54.00	55.16	864,863
30 Jul 14	55.11000 +0.35	55.20	54.05	54.80	767,485
29 Jul 14	54.76000 -1.06	55.74	54.60	55.67	1,168,210
28 Jul 14	55.82000 -1.73	57.07	55.76	56.86	831,254
25 Jul 14	57.55000 -0.77	58.48	57.42	58.00	865,418
24 Jul 14	58.32000 +0.32	58.50	57.63	57.99	1,249,313
23 Jul 14	58.00000 +1.89	58.05	55.03	55.88	2,469,983
22 Jul 14	56.11000 -2.76	56.75	55.14	56.05	2,095,469
21 Jul 14	58.87000 -0.59	59.52	58.62	59.50	311,210
18 Jul 14	59.46000 -0.07	59.48	58.94	59.24	412,890
17 Jul 14	59.53000 -0.20	59.90	59.26	59.54	437,429
16 Jul 14	59.73000 +1.05	60.08	58.70	58.70	470,979
15 Jul 14	58.68000 -0.54	59.12	58.56	58.97	434,999
14 Jul 14	59.22000 +0.21	59.40	58.84	59.11	315,165
11 Jul 14	59.01000 -0.29	59.46	58.84	59.33	298,660
10 Jul 14	59.30000 -1.16	60.63	59.01	60.60	634,275
09 Jul 14	60.46000 +0.74	60.50	59.48	59.93	739,181
08 Jul 14	59.72000 -1.18	60.95	59.43	60.83	591,156
07 Jul 14	60.90000 -0.47	61.36	60.80	61.10	296,863
04 Jul 14	61.37000 +0.30	61.64	61.06	61.26	335,780
03 Jul 14	61.07000 -0.15	61.53	60.81	61.23	739,721
02 Jul 14	61.22000 -0.78	62.12	61.13	62.00	558,658
01 Jul 14	62.00000 +0.06	62.33	61.93	62.01	427,193
30 Jun 14	61.94000 -0.07	62.54	61.83	62.17	414,095
27 Jun 14	62.01000 +0.21	62.19	61.77	62.13	418,921
26 Jun 14	61.80000 +0.32	61.95	61.18	61.50	485,243
25 Jun 14	61.48000 -0.18	61.73	61.25	61.54	623,482
24 Jun 14	61.66000 -0.09	62.20	61.62	61.86	610,122
23 Jun 14	61.75000 -0.47	62.22	61.47	62.20	781,855
20 Jun 14	62.22000 +0.25	62.56	61.75	62.05	1,214,868
19 Jun 14	61.97000 +0.64	62.04	61.70	61.90	495,927
18 Jun 14	61.33000 -0.75	62.03	60.94	62.03	709,742
17 Jun 14	62.08000 +0.11	62.59	61.91	62.28	537,652
16 Jun 14	61.97000 -0.38	62.58	61.76	62.02	419,584
13 Jun 14	62.35000 -0.76	63.02	61.83	62.89	467,391
12 Jun 14	63.11000 -0.74	64.15	62.86	64.15	726,468
11 Jun 14	63.85000 +0.80	64.05	63.07	63.14	1,009,511
10 Jun 14	63.05000 +1.23	63.18	61.72	61.72	740,130
09 Jun 14	61.82000 +0.82	62.10	60.91	61.18	351,949
06 Jun 14	61.00000 +0.32	61.23	60.66	60.96	472,136
05 Jun 14	60.68000 -0.26	61.27	60.52	60.97	706,992
04 Jun 14	60.94000 -0.55	61.27	60.46	61.15	604,626
03 Jun 14	61.49000 -1.77	62.30	61.28	62.00	688,587
02 Jun 14	63.26000 -0.02	63.59	62.74	63.39	495,892
30 May 14	63.28000 +0.14	63.28	62.53	63.08	624,343
29 May 14	63.14000 -0.29	63.60	62.94	63.36	527,285
28 May 14	63.43000 +0.47	63.44	62.80	63.15	553,430
27 May 14	62.96000 +0.33	63.28	62.41	62.50	645,998
26 May 14	62.63000 +0.04	62.76	62.36	62.70	239,368
23 May 14	62.59000 +0.29	62.60	61.86	62.35	848,770
22 May 14	62.30000 +0.70	62.31	61.56	61.79	837,889
21 May 14	61.60000 +0.69	61.67	60.73	60.98	789,188
20 May 14	60.91000 +1.17	61.43	59.75	60.00	948,657
19 May 14	59.74000 +0.41	59.79	58.69	59.19	806,633
16 May 14	59.33000 +0.17	59.41	58.55	59.26	1,256,731
15 May 14	59.16000 -1.09	60.31	58.97	60.20	1,120,585
14 May 14	60.25000 -0.60	60.91	60.11	60.75	788,643
13 May 14	60.85000 +0.34	61.14	59.98	60.47	1,603,641
12 May 14	60.51000 +0.31	60.58	59.80	60.50	1,132,766
09 May 14	60.20000 -0.49	62.40	59.80	61.53	4,922,615
08 May 14	60.69000 +0.39	60.83	60.13	60.48	592,536
07 May 14	60.30000 -0.42	60.62	60.15	60.51	669,982
06 May 14	60.72000 -0.49	61.40	60.40	61.21	674,395
05 May 14	61.21000 +0.13	61.40	60.47	60.80	307,920
02 May 14	61.08000 -0.32	62.13	60.83	61.42	920,804
30 Apr 14	61.40000 +1.13	61.40	60.28	60.40	993,622
29 Apr 14	60.27000 -0.12	60.49	59.86	60.36	1,515,806
28 Apr 14	60.39000 -1.41	61.68	60.25	61.35	877,408
25 Apr 14	61.80000 -0.31	62.20	61.35	62.04	652,581
24 Apr 14	62.11000 +0.36	62.40	61.71	62.27	703,872
23 Apr 14	61.75000 -1.69	62.96	61.10	62.82	1,135,233
22 Apr 14	63.44000 -0.45	64.69	62.43	64.27	860,851
17 Apr 14	63.89000 +0.84	65.90	63.78	65.65	935,173
16 Apr 14	63.05000 +1.85	63.05	61.51	61.52	868,837
15 Apr 14	61.20000 +0.20	61.60	60.78	61.05	760,348
14 Apr 14	61.00000 +0.17	61.14	59.61	60.50	1,175,172
11 Apr 14	60.83000 -2.21	62.35	60.73	62.35	1,261,288
10 Apr 14	63.04000 -0.29	63.99	62.72	63.30	732,258
09 Apr 14	63.33000 +1.08	63.52	62.48	62.51	656,459
08 Apr 14	62.25000 -1.07	63.62	61.82	63.62	1,014,719
07 Apr 14	63.32000 -1.52	64.80	63.20	64.50	853,578
04 Apr 14	64.84000 -0.42	65.43	64.69	65.41	669,933
03 Apr 14	65.26000 +0.95	65.65	64.35	64.40	615,212
02 Apr 14	64.31000 -0.26	65.09	64.25	64.69	556,824
01 Apr 14	64.57000 -1.01	65.99	64.22	65.71	788,899
31 Mar 14	65.58000 +0.01	66.02	65.24	65.95	634,947
28 Mar 14	65.57000 +0.31	65.89	64.58	65.50	583,865
27 Mar 14	65.26000 -0.53	65.85	65.19	65.41	722,086
26 Mar 14	65.79000 +1.54	65.93	64.26	64.43	942,038
25 Mar 14	64.25000 +0.31	64.54	63.99	64.28	510,461
24 Mar 14	63.94000 -0.81	65.00	63.84	64.88	510,056
21 Mar 14	64.75000 +0.45	64.85	64.22	64.31	812,374
20 Mar 14	64.30000 -0.09	64.38	63.31	64.10	695,758
19 Mar 14	64.39000 -0.72	64.91	64.31	64.62	512,199
18 Mar 14	65.11000 +0.37	65.42	64.14	64.51	823,797
17 Mar 14	64.74000 +0.68	64.90	63.91	64.20	556,920
14 Mar 14	64.06000 -0.76	64.70	63.81	64.70	716,431
13 Mar 14	64.82000 -0.47	65.54	64.75	65.36	439,506
12 Mar 14	65.29000 -0.48	65.75	64.37	65.44	564,186
11 Mar 14	65.77000 -0.54	66.34	65.30	66.05	957,409
10 Mar 14	66.31000 -1.69	68.18	66.20	67.95	657,316
07 Mar 14	68.00000 +0.11	68.09	67.41	67.76	700,298
06 Mar 14	67.89000 +0.58	68.29	67.33	67.38	542,158
05 Mar 14	67.31000 -0.40	67.87	67.24	67.57	542,379
04 Mar 14	67.71000 +0.66	68.15	67.25	67.49	612,759
03 Mar 14	67.05000 -1.75	68.04	67.00	68.04	793,166
28 Feb 14	68.80000 +0.78	68.80	67.73	67.99	754,595
27 Feb 14	68.02000 -0.60	68.19	66.87	68.00	1,035,047
26 Feb 14	68.62000 -0.44	69.28	68.35	69.26	618,963
25 Feb 14	69.06000 +0.19	69.41	68.65	68.87	500,150
24 Feb 14	68.87000 +1.25	68.87	67.34	67.40	685,804
21 Feb 14	67.62000 -0.21	68.31	67.29	67.87	842,078
20 Feb 14	67.83000 -0.83	68.13	67.53	67.97	826,709
19 Feb 14	68.66000 +0.26	68.88	68.18	68.37	350,740
18 Feb 14	68.40000 +0.08	68.48	67.93	68.19	585,952
17 Feb 14	68.32000 +0.15	68.90	68.04	68.50	500,490
14 Feb 14	68.17000 +1.37	68.36	66.75	66.98	1,022,449
13 Feb 14	66.80000 +1.06	67.46	65.50	65.60	1,973,129
12 Feb 14	65.74000 -1.81	66.98	65.46	66.50	1,734,157
11 Feb 14	67.55000 +0.74	70.37	67.27	67.50	2,439,508
10 Feb 14	66.81000 -0.07	67.38	66.63	66.86	587,783
07 Feb 14	66.88000 +0.66	67.33	66.15	66.24	821,844
06 Feb 14	66.22000 +1.15	66.66	65.07	65.20	947,957
05 Feb 14	65.07000 +0.56	65.28	64.51	64.68	681,407
04 Feb 14	64.51000 -0.53	65.05	64.08	64.84	897,084
03 Feb 14	65.04000 -0.74	66.41	65.04	65.75	588,920
31 Jan 14	65.78000 -0.51	66.83	64.90	66.55	1,000,291
30 Jan 14	66.29000 +0.88	66.41	65.00	65.15	741,720
29 Jan 14	65.41000 -0.26	67.38	65.11	66.24	951,405
28 Jan 14	65.67000 +1.26	66.63	64.54	64.70	965,239
27 Jan 14	64.41000 -0.40	65.08	63.86	64.36	686,537
24 Jan 14	64.81000 -1.29	66.52	64.65	66.28	627,890
23 Jan 14	66.10000 -0.90	67.24	65.78	66.83	710,143
22 Jan 14	67.00000 -0.44	68.23	66.60	67.51	661,951
21 Jan 14	67.44000 +0.35	68.18	67.05	67.16	609,958
20 Jan 14	67.09000 -0.46	67.63	66.83	67.43	369,085
17 Jan 14	67.55000 +0.06	67.68	66.76	67.49	561,401
16 Jan 14	67.49000 -0.20	67.91	67.14	67.79	905,600
15 Jan 14	67.69000 +1.94	67.99	66.20	66.39	952,015
14 Jan 14	65.75000 +0.62	65.77	64.35	64.56	802,344
13 Jan 14	65.13000 -1.03	66.40	64.90	66.26	653,691
10 Jan 14	66.16000 +0.30	66.96	65.93	66.01	911,503
09 Jan 14	65.86000 +0.84	66.23	64.88	64.88	1,107,457
08 Jan 14	65.02000 -0.54	65.56	64.14	65.56	634,020
07 Jan 14	65.56000 +0.41	65.94	65.25	65.35	606,853
06 Jan 14	65.15000 -1.45	65.99	65.05	65.79	769,553
03 Jan 14	66.60000 -0.52	67.22	66.21	66.86	423,923
02 Jan 14	67.12000 +0.61	67.72	65.47	66.60	1,002,855
31 Dec 13	66.51000 +1.00	66.51	65.60	65.82	205,971
30 Dec 13	65.51000 -0.25	66.20	65.18	65.76	397,356
27 Dec 13	65.76000 +0.70	66.20	65.05	65.12	525,178
24 Dec 13	65.06000 +0.50	66.19	64.40	64.40	186,016
23 Dec 13	64.56000 -0.22	65.26	64.43	65.10	562,881
20 Dec 13	64.78000 -1.10	65.97	64.78	65.89	989,286
19 Dec 13	65.88000 +3.39	66.11	63.08	63.16	1,237,294
18 Dec 13	62.49000 -0.23	63.30	62.35	63.23	736,466
17 Dec 13	62.72000 +0.40	62.96	61.71	62.40	976,408
16 Dec 13	62.32000 +0.62	62.37	61.39	61.92	665,335
13 Dec 13	61.70000 -0.26	62.27	61.64	61.98	626,352
12 Dec 13	61.96000 -0.71	62.36	61.80	62.23	824,693
11 Dec 13	62.67000 -0.70	64.10	62.42	63.51	998,350
10 Dec 13	63.37000 -0.67	63.87	62.85	63.80	579,214
09 Dec 13	64.04000 +0.34	64.33	63.68	63.81	394,373
06 Dec 13	63.70000 +0.17	63.95	63.04	63.51	671,586
05 Dec 13	63.53000 -0.23	65.30	62.75	63.15	1,273,925
04 Dec 13	63.76000 +0.36	64.17	62.94	63.83	840,863
03 Dec 13	63.40000 -1.65	64.99	63.40	64.99	962,244
02 Dec 13	65.05000 -0.01	65.18	64.02	64.95	672,209
29 Nov 13	65.06000 +0.81	65.34	64.24	64.39	672,004
28 Nov 13	64.25000 -0.48	65.49	64.13	65.03	493,750
27 Nov 13	64.73000 -0.11	65.16	64.60	65.16	745,644
26 Nov 13	64.84000 +0.06	65.45	64.70	64.83	1,099,140
25 Nov 13	64.78000 -0.49	65.96	64.41	65.60	915,182
22 Nov 13	65.27000 +0.79	65.51	64.14	64.36	1,017,277
21 Nov 13	64.48000 +0.67	65.05	63.69	64.70	649,353
20 Nov 13	63.81000 +0.27	64.17	63.32	63.40	533,120
19 Nov 13	63.54000 -0.30	63.64	62.87	63.53	773,466
18 Nov 13	63.84000 -0.10	64.06	63.27	63.72	521,631
15 Nov 13	63.94000 +1.01	65.69	63.09	63.17	1,225,668
14 Nov 13	62.93000 -0.15	63.83	62.86	63.45	607,541
13 Nov 13	63.08000 -0.84	64.14	62.62	63.51	713,286
12 Nov 13	63.92000 -0.64	64.73	63.82	64.55	368,830
11 Nov 13	64.56000 +0.20	65.27	64.12	64.65	360,965
08 Nov 13	64.36000 -0.33	64.64	63.72	64.57	562,450
07 Nov 13	64.69000 +0.18	65.20	63.87	64.45	1,013,349
06 Nov 13	64.51000 +0.58	65.27	64.07	64.33	736,191
05 Nov 13	63.93000 +1.13	64.00	63.00	63.17	1,426,196
04 Nov 13	62.80000 +0.95	62.87	61.62	62.04	884,333
01 Nov 13	61.85000 +0.42	62.07	61.27	61.43	757,698
31 Oct 13	61.43000 +0.33	61.43	60.75	61.05	810,760
30 Oct 13	61.10000 +0.01	61.59	60.82	61.28	543,930
29 Oct 13	61.09000 +0.44	61.23	60.52	60.79	679,072
28 Oct 13	60.65000 +0.00	61.05	60.36	60.63	644,912
25 Oct 13	60.65000 +0.65	60.72	59.59	59.82	636,145
24 Oct 13	60.00000 -0.06	60.14	59.00	59.45	1,005,678
23 Oct 13	60.06000 -0.14	60.65	59.93	60.42	561,621
22 Oct 13	60.20000 +0.61	60.84	59.60	59.60	688,608
21 Oct 13	59.59000 +0.06	60.07	59.27	59.70	522,865
18 Oct 13	59.53000 +0.57	59.75	59.13	59.34	604,535
17 Oct 13	58.96000 +0.52	58.96	57.92	58.61	615,131
16 Oct 13	58.44000 -1.20	59.08	57.78	58.90	1,138,658
15 Oct 13	59.64000 +1.63	59.92	58.06	58.06	837,184
14 Oct 13	58.01000 -0.05	58.06	57.73	57.82	455,922
11 Oct 13	58.06000 +0.28	58.70	57.89	58.10	654,478
10 Oct 13	57.78000 +0.93	57.92	56.55	56.86	815,910
09 Oct 13	56.85000 -0.77	57.55	56.66	57.42	598,167
08 Oct 13	57.62000 -0.35	58.60	57.60	58.02	432,312
07 Oct 13	57.97000 -0.25	58.25	57.74	58.17	362,082
04 Oct 13	58.22000 +0.22	58.45	57.98	58.00	610,781
03 Oct 13	58.00000 -0.45	58.90	57.79	58.30	665,979
02 Oct 13	58.45000 -0.53	58.95	58.10	58.70	579,454
01 Oct 13	58.98000 +0.16	59.47	58.71	59.09	812,790
30 Sep 13	58.82000 -0.55	59.24	58.65	58.98	633,629
27 Sep 13	59.37000 +0.08	59.93	59.10	59.55	425,598
26 Sep 13	59.29000 -0.60	60.03	59.17	59.90	498,553
25 Sep 13	59.89000 -0.20	60.53	59.76	60.00	691,844
24 Sep 13	60.09000 +0.57	60.65	59.71	59.75	544,775
23 Sep 13	59.52000 -1.08	61.19	59.44	60.50	859,061
20 Sep 13	60.60000 +0.60	60.88	59.80	59.81	1,172,588
19 Sep 13	60.00000 -0.87	61.07	59.80	61.00	953,348
18 Sep 13	60.87000 -0.12	62.16	60.71	61.10	735,402
17 Sep 13	60.99000 +0.57	61.19	60.42	60.42	650,565
16 Sep 13	60.42000 -0.35	61.35	60.42	61.00	496,678
13 Sep 13	60.77000 +1.05	60.90	59.78	59.78	684,873
12 Sep 13	59.72000 -0.53	60.28	58.87	60.26	608,761
11 Sep 13	60.25000 +0.79	60.60	59.58	59.80	757,141
10 Sep 13	59.46000 +0.92	59.59	58.72	58.81	565,121
09 Sep 13	58.54000 -0.56	59.29	58.47	59.05	401,243
06 Sep 13	59.10000 -0.03	59.48	58.43	59.09	807,306
05 Sep 13	59.13000 +1.67	59.13	57.62	57.72	871,140
04 Sep 13	57.46000 -0.02	58.71	57.33	57.72	820,825
03 Sep 13	57.48000 -0.32	57.80	57.06	57.78	628,709
02 Sep 13	57.80000 +1.48	58.11	56.75	56.78	731,017
30 Aug 13	56.32000 -0.24	56.70	56.19	56.56	878,910
29 Aug 13	56.56000 +1.21	56.88	55.42	55.50	1,067,409
28 Aug 13	55.35000 -0.65	55.82	54.97	55.80	910,038
27 Aug 13	56.00000 -1.40	57.28	55.92	57.10	866,010
26 Aug 13	57.40000 +0.21	57.48	56.92	57.20	516,186
23 Aug 13	57.19000 +0.39	57.27	56.48	57.00	759,594
22 Aug 13	56.80000 -0.69	57.46	56.71	57.22	1,167,078
21 Aug 13	57.49000 +0.49	58.07	56.97	57.00	897,583
20 Aug 13	57.00000 -0.74	57.70	56.53	57.50	924,607
19 Aug 13	57.74000 +0.92	57.92	56.46	56.74	699,789
16 Aug 13	56.82000 -0.33	57.28	56.41	57.00	688,663
15 Aug 13	57.15000 -1.64	58.53	57.03	58.32	632,252
14 Aug 13	58.79000 +0.40	59.08	58.02	58.10	919,394
13 Aug 13	58.39000 +0.20	58.60	57.77	58.22	530,973
12 Aug 13	58.19000 -0.11	58.50	57.33	58.33	597,923
09 Aug 13	58.30000 -0.38	58.95	58.17	58.95	416,536
08 Aug 13	58.68000 -0.07	59.33	58.29	59.06	436,082
07 Aug 13	58.75000 -0.50	59.65	58.75	59.19	725,622
06 Aug 13	59.25000 +0.49	59.76	58.96	59.04	851,130
05 Aug 13	58.76000 -0.57	59.46	58.18	59.46	601,639
02 Aug 13	59.33000 -1.66	61.00	59.10	60.99	772,515
01 Aug 13	60.99000 +0.35	61.37	60.00	60.20	1,182,557
31 Jul 13	60.64000 +3.64	61.00	56.32	56.60	2,735,749
30 Jul 13	57.00000 -2.40	59.48	56.57	59.25	2,546,393
29 Jul 13	59.40000 +0.05	63.27	59.40	62.32	4,617,760
26 Jul 13	59.35000 +0.88	59.51	58.47	58.60	649,887
25 Jul 13	58.47000 -0.27	58.78	57.68	58.51	371,981
24 Jul 13	58.74000 +0.24	59.05	58.47	58.74	431,474
23 Jul 13	58.50000 +0.56	58.59	57.82	58.28	555,592
22 Jul 13	57.94000 -0.86	58.88	57.76	58.64	632,148
19 Jul 13	58.80000 -1.00	59.49	58.42	59.17	904,752
18 Jul 13	59.80000 +1.95	60.44	58.70	59.14	1,590,534
17 Jul 13	57.85000 +0.85	58.11	56.57	57.38	684,223
16 Jul 13	57.00000 -0.75	57.75	56.93	57.75	361,626
15 Jul 13	57.75000 +0.18	58.30	57.60	57.60	392,058
12 Jul 13	57.57000 +0.19	58.24	57.44	57.55	499,610
11 Jul 13	57.38000 +0.32	57.85	56.89	57.82	525,096
10 Jul 13	57.06000 +1.06	57.06	55.65	55.99	778,677
09 Jul 13	56.00000 +0.03	56.54	55.61	56.27	340,846
08 Jul 13	55.97000 +0.68	56.30	55.56	55.79	579,568
05 Jul 13	55.29000 -0.41	56.05	55.29	55.59	483,744
04 Jul 13	55.70000 +0.59	55.76	55.05	55.48	582,197
03 Jul 13	55.11000 -0.16	55.26	54.79	55.00	450,814
02 Jul 13	55.27000 -0.23	55.89	55.12	55.88	470,400
01 Jul 13	55.50000 +0.80	55.50	54.76	54.87	732,508
28 Jun 13	54.70000 -0.53	55.50	54.70	55.27	692,851
27 Jun 13	55.23000 +1.71	55.47	53.57	53.65	781,200
26 Jun 13	53.52000 +0.78	53.79	52.32	52.75	685,787
25 Jun 13	52.74000 +0.59	52.88	52.09	52.58	723,328
24 Jun 13	52.15000 -1.36	54.24	52.07	53.50	659,074
21 Jun 13	53.51000 -0.80	54.78	53.51	54.18	609,453
20 Jun 13	54.31000 -1.03	55.02	53.95	54.76	684,447
19 Jun 13	55.34000 -0.16	56.26	55.11	55.90	617,332
18 Jun 13	55.50000 +0.65	55.60	54.45	54.80	628,723
17 Jun 13	54.85000 +0.33	54.97	54.37	54.80	512,181
14 Jun 13	54.52000 +0.37	54.64	53.80	54.50	537,055
13 Jun 13	54.15000 +0.08	54.29	53.00	53.22	542,413
12 Jun 13	54.07000 +0.43	54.44	53.40	53.40	605,819
11 Jun 13	53.64000 +0.19	53.80	52.81	53.34	708,675
10 Jun 13	53.45000 +0.81	53.57	52.45	52.56	433,597
07 Jun 13	52.64000 +0.05	52.80	51.51	52.71	890,800
06 Jun 13	52.59000 -0.21	53.41	52.53	53.30	583,300
05 Jun 13	52.80000 -1.44	53.25	52.50	53.14	502,793
04 Jun 13	54.24000 +0.30	54.69	53.87	54.69	344,356
03 Jun 13	53.94000 -1.33	55.74	53.94	55.20	775,229
31 May 13	55.27000 -1.13	56.40	55.27	56.20	721,643
30 May 13	56.40000 +0.42	56.78	55.51	55.53	316,578
29 May 13	55.98000 -1.39	57.18	55.78	56.90	408,727
28 May 13	57.37000 +0.67	57.64	56.62	56.80	559,660
27 May 13	56.70000 +1.01	56.88	56.21	56.44	207,345
24 May 13	55.69000 -0.73	56.56	55.48	56.50	419,229
23 May 13	56.42000 -0.46	56.55	55.80	56.00	611,522
22 May 13	56.88000 -0.36	57.15	56.62	57.01	501,716
21 May 13	57.24000 +0.33	57.24	56.37	56.79	492,450
20 May 13	56.91000 +1.32	56.91	55.39	55.39	526,285
17 May 13	55.59000 +0.34	55.90	55.05	55.23	539,443
16 May 13	55.25000 +0.01	55.61	54.87	55.23	598,357
15 May 13	55.24000 +0.02	55.35	54.82	55.12	648,651
14 May 13	55.22000 -0.52	55.90	54.99	55.89	572,334
13 May 13	55.74000 -0.02	56.01	55.55	55.76	409,441
10 May 13	55.76000 +0.64	55.80	54.97	55.00	488,269
09 May 13	55.12000 +0.22	55.20	54.57	54.97	340,844
08 May 13	54.90000 +0.30	55.00	54.07	54.37	353,910
07 May 13	54.60000 -0.18	55.00	54.42	54.67	402,882
06 May 13	54.78000 +0.46	54.78	54.14	54.16	235,795
03 May 13	54.32000 +0.29	54.37	53.71	53.87	394,484
02 May 13	54.03000 +1.21	54.37	53.03	53.03	653,702
30 Apr 13	52.82000 -0.87	53.95	52.58	53.37	663,594
29 Apr 13	53.69000 +0.78	53.81	52.95	52.99	414,337
26 Apr 13	52.91000 -0.95	53.87	52.65	53.83	410,321
25 Apr 13	53.86000 +0.62	54.00	53.30	53.37	595,623
24 Apr 13	53.24000 +0.66	53.34	52.63	52.80	607,693
23 Apr 13	52.58000 +1.31	52.98	50.69	51.28	854,097
22 Apr 13	51.27000 +0.48	51.67	50.70	50.86	532,001
19 Apr 13	50.79000 +0.19	51.25	50.42	51.00	602,890
18 Apr 13	50.60000 +0.45	51.12	50.02	50.18	827,562
17 Apr 13	50.15000 -1.38	51.99	50.01	51.76	1,201,249
16 Apr 13	51.53000 -0.03	52.75	51.32	51.43	1,081,469
15 Apr 13	51.56000 -2.81	54.31	50.97	54.29	1,590,916
12 Apr 13	54.37000 +0.30	54.40	53.35	54.00	725,348
11 Apr 13	54.07000 +1.04	54.07	53.00	53.01	463,590
10 Apr 13	53.03000 +0.78	53.03	52.11	52.57	519,858
09 Apr 13	52.25000 -0.71	53.45	52.14	53.38	622,125
08 Apr 13	52.96000 -0.12	53.71	52.89	53.16	465,668
05 Apr 13	53.08000 -1.32	54.94	53.00	54.70	636,054
04 Apr 13	54.40000 +0.50	56.66	54.36	55.43	995,513
03 Apr 13	53.90000 +0.78	54.65	52.99	53.00	840,821
02 Apr 13	53.12000 +0.81	53.27	52.09	52.10	789,589
28 Mar 13	52.31000 +0.47	52.41	51.49	51.67	390,943
27 Mar 13	51.84000 +0.03	52.28	51.37	52.00	487,458
26 Mar 13	51.81000 +0.33	52.00	51.48	51.70	437,457
25 Mar 13	51.48000 -0.40	52.40	51.16	52.26	453,114
22 Mar 13	51.88000 -0.37	52.12	51.43	52.00	359,276
21 Mar 13	52.25000 +0.17	52.25	51.51	52.01	777,066
20 Mar 13	52.08000 -0.72	53.08	51.90	53.00	903,547
19 Mar 13	52.80000 -1.29	53.98	52.63	53.97	752,623
18 Mar 13	54.09000 +0.66	54.09	52.71	52.87	343,825
15 Mar 13	53.43000 -0.07	53.80	53.37	53.67	492,889
14 Mar 13	53.50000 -0.39	54.00	53.39	53.90	466,152
13 Mar 13	53.89000 +0.54	53.89	52.86	53.21	441,665
12 Mar 13	53.35000 +0.49	53.44	52.77	52.85	410,214
11 Mar 13	52.86000 -0.04	52.86	52.34	52.81	330,550
08 Mar 13	52.90000 +0.96	52.90	52.16	52.21	586,458
07 Mar 13	51.94000 -0.17	52.01	51.29	52.00	639,442
06 Mar 13	52.11000 -0.27	52.60	51.83	52.48	630,468
05 Mar 13	52.38000 +1.60	52.38	51.07	51.17	555,413
04 Mar 13	50.78000 +0.23	50.81	50.44	50.55	374,047
01 Mar 13	50.55000 -0.07	51.65	50.27	50.65	573,751
28 Feb 13	50.62000 +0.39	50.79	50.24	50.35	491,411
27 Feb 13	50.23000 +0.26	50.23	49.69	49.95	492,420
26 Feb 13	49.97000 -0.48	50.11	49.20	49.60	560,831
25 Feb 13	50.45000 -0.03	50.67	50.28	50.36	521,451
22 Feb 13	50.48000 +0.15	51.11	50.27	50.39	433,973
21 Feb 13	50.33000 -1.12	51.10	50.23	51.03	521,781
20 Feb 13	51.45000 +0.26	51.60	51.00	51.13	509,197
19 Feb 13	51.19000 +0.50	51.22	50.35	50.60	435,646
18 Feb 13	50.69000 +0.69	50.76	49.86	49.97	548,683
15 Feb 13	50.00000 +0.89	50.32	48.95	49.22	1,027,193
14 Feb 13	49.11000 +0.42	49.90	48.55	48.82	1,113,935
13 Feb 13	48.69000 +0.10	48.78	48.13	48.67	533,289
12 Feb 13	48.58500 +0.30	48.66	48.06	48.14	658,326
11 Feb 13	48.28500 -0.49	48.76	48.08	48.60	401,840
08 Feb 13	48.77500 +0.42	48.80	48.25	48.56	385,856
07 Feb 13	48.36000 -0.20	48.79	48.26	48.60	464,613
06 Feb 13	48.56000 +0.23	48.92	47.96	48.35	1,034,977
05 Feb 13	48.33500 +0.10	48.47	47.83	48.03	433,755
04 Feb 13	48.23000 -0.94	49.13	48.17	49.09	464,489
01 Feb 13	49.17500 +0.92	49.67	48.38	48.49	561,716
31 Jan 13	48.25500 -0.39	48.65	48.13	48.60	576,298
30 Jan 13	48.64500 +0.10	49.09	48.57	48.69	601,781
29 Jan 13	48.54500 -0.14	48.77	48.39	48.50	491,338
28 Jan 13	48.68000 -0.47	49.03	48.67	49.00	625,828
25 Jan 13	49.15500 +0.27	49.15	48.68	48.81	611,161
24 Jan 13	48.88500 +0.39	49.03	48.26	48.49	454,404
23 Jan 13	48.49500 -0.37	48.96	48.26	48.85	418,242
22 Jan 13	48.86500 -0.28	49.08	48.38	49.00	519,712
21 Jan 13	49.15000 +0.25	49.30	48.79	49.00	385,833
18 Jan 13	48.90000 +1.01	49.04	47.85	47.97	806,705
17 Jan 13	47.89000 +0.42	47.89	47.37	47.51	647,139
16 Jan 13	47.47000 -0.53	48.05	47.26	47.88	611,549
15 Jan 13	48.00000 +0.53	48.00	47.42	47.56	607,938
14 Jan 13	47.47000 -0.03	47.78	47.38	47.71	354,589
11 Jan 13	47.50000 +0.52	47.66	47.15	47.19	451,170
10 Jan 13	46.98000 -0.02	47.13	46.87	47.09	455,506
09 Jan 13	47.00000 +0.52	47.17	46.53	46.76	591,773
08 Jan 13	46.48000 +0.03	47.10	46.40	46.47	484,258
07 Jan 13	46.45000 -0.17	46.51	46.20	46.47	319,929
04 Jan 13	46.62500 +0.26	46.63	45.94	46.35	393,371
03 Jan 13	46.36500 +0.26	46.51	45.92	46.06	357,910
02 Jan 13	46.11000 +0.86	46.12	45.38	45.51	417,106
31 Dec 12	45.25000 +0.33	45.48	44.66	44.66	144,336
28 Dec 12	44.91500 -0.46	45.58	44.84	45.37	228,567
27 Dec 12	45.37500 -0.27	45.70	45.28	45.53	251,425
24 Dec 12	45.64500 +0.23	45.74	45.42	45.67	112,527
21 Dec 12	45.42000 -0.49	46.17	45.41	45.72	800,042
20 Dec 12	45.91000 +0.12	45.98	45.51	45.69	458,479
19 Dec 12	45.79000 +0.29	46.10	45.20	45.40	444,488
18 Dec 12	45.50000 +0.15	45.61	45.03	45.50	598,403
17 Dec 12	45.35500 +0.01	45.50	45.13	45.47	371,124
14 Dec 12	45.34500 +0.39	45.49	44.97	45.07	471,068
13 Dec 12	44.95500 +0.14	45.14	44.73	44.85	480,486
12 Dec 12	44.82000 -0.29	45.22	44.72	44.99	439,405
11 Dec 12	45.11000 -0.01	45.37	45.07	45.24	507,581
10 Dec 12	45.11500 -0.25	45.24	44.31	45.00	517,335
07 Dec 12	45.36500 +0.42	45.74	45.01	45.24	810,311
06 Dec 12	44.95000 +0.65	45.06	44.40	44.50	629,094
05 Dec 12	44.30000 +0.26	44.42	44.15	44.24	442,309
04 Dec 12	44.04000 -0.09	44.31	43.99	44.11	575,672
03 Dec 12	44.13500 +0.64	44.32	43.49	43.49	590,474
30 Nov 12	43.49500 -0.03	43.58	43.22	43.26	541,414
29 Nov 12	43.52500 +0.32	43.60	43.21	43.44	540,793
28 Nov 12	43.21000 +0.08	43.21	42.85	43.07	364,191
27 Nov 12	43.13000 -0.13	43.71	43.11	43.38	553,506
26 Nov 12	43.26000 -0.35	43.63	43.10	43.42	291,330
23 Nov 12	43.60500 +0.40	43.68	43.21	43.29	288,763
22 Nov 12	43.21000 +0.40	43.28	42.87	43.03	299,863
21 Nov 12	42.80500 +0.47	42.93	42.41	42.44	552,185
20 Nov 12	42.33000 +0.13	42.81	42.05	42.15	456,322
19 Nov 12	42.20500 +0.60	42.31	41.77	41.90	407,984
16 Nov 12	41.61000 -0.24	42.36	41.61	41.98	594,036
15 Nov 12	41.85000 -0.18	42.20	41.53	41.56	622,273
14 Nov 12	42.02500 +0.15	42.21	41.65	41.70	448,497
13 Nov 12	41.88000 +0.08	41.92	41.42	41.51	381,552
12 Nov 12	41.80000 +0.72	42.51	41.80	42.05	1,104,517
09 Nov 12	41.08500 +0.31	41.17	40.67	40.90	381,032
08 Nov 12	40.77500 -0.26	41.22	40.75	41.03	416,378
07 Nov 12	41.03500 -0.37	41.60	40.87	41.58	523,407
06 Nov 12	41.40000 +0.31	41.58	41.03	41.20	416,916
05 Nov 12	41.09000 -0.23	41.35	41.02	41.10	420,122
02 Nov 12	41.32000 -0.45	41.74	41.26	41.74	402,661
01 Nov 12	41.77000 +0.21	41.77	41.17	41.44	423,025
31 Oct 12	41.56500 +0.50	41.82	41.02	41.06	669,108
30 Oct 12	41.06000 +0.29	41.29	40.68	40.68	327,463
29 Oct 12	40.77000 -0.44	41.24	40.42	41.23	563,877
26 Oct 12	41.21500 +0.32	41.43	39.45	39.80	1,870,780
25 Oct 12	40.89500 -0.51	41.19	40.40	40.57	1,015,131
24 Oct 12	41.41000 +0.28	41.65	40.79	41.17	616,402
23 Oct 12	41.12500 -0.88	42.03	41.05	42.00	722,712
22 Oct 12	42.00000 -0.56	42.64	41.90	42.47	567,603
19 Oct 12	42.55500 -0.11	42.76	42.36	42.47	537,465
18 Oct 12	42.66500 -0.03	42.79	42.30	42.67	466,944
17 Oct 12	42.70000 -0.37	43.34	42.47	43.34	595,333
16 Oct 12	43.07000 +0.08	43.44	42.74	43.24	551,290
15 Oct 12	42.99000 +0.13	43.46	42.94	42.99	510,606
12 Oct 12	42.86500 -0.59	43.20	42.62	43.01	668,783
11 Oct 12	43.45500 +0.30	43.98	43.10	43.15	443,554
10 Oct 12	43.15500 -1.14	43.58	42.79	43.51	1,311,487
09 Oct 12	44.29000 -0.11	44.58	44.17	44.47	389,179
08 Oct 12	44.40000 -0.24	44.54	44.08	44.31	383,143
05 Oct 12	44.64000 +0.81	44.65	43.77	43.90	614,777
04 Oct 12	43.83000 +0.16	44.00	43.47	43.99	400,805
03 Oct 12	43.67000 -0.38	43.91	43.53	43.88	601,517
02 Oct 12	44.04500 -0.05	44.35	43.46	43.94	616,765
01 Oct 12	44.09500 +0.55	44.18	43.46	43.53	872,735
28 Sep 12	43.55000 +0.36	44.04	43.42	43.63	1,271,858
27 Sep 12	43.19000 +0.19	43.19	42.94	43.08	556,685
26 Sep 12	43.00000 -0.61	43.40	42.93	43.40	849,879
25 Sep 12	43.61000 +0.16	43.65	43.19	43.49	767,933
24 Sep 12	43.45000 -0.63	43.69	43.08	43.20	762,081
21 Sep 12	44.08000 +0.58	44.40	43.17	44.00	2,222,442
20 Sep 12	43.50000 +0.30	43.52	43.00	43.10	606,820
19 Sep 12	43.20000 -0.08	43.67	43.00	43.53	1,046,173
18 Sep 12	43.28500 -1.08	44.22	43.00	44.15	1,318,228
17 Sep 12	44.36000 -0.40	44.71	44.05	44.62	811,913
14 Sep 12	44.76000 +0.72	44.90	43.67	44.12	1,071,030
13 Sep 12	44.04000 +0.39	44.25	43.69	43.90	983,931
12 Sep 12	43.65000 +0.42	43.96	43.17	43.28	1,053,393
11 Sep 12	43.23000 +0.17	43.30	43.00	43.03	852,861
10 Sep 12	43.06000 +0.41	43.17	42.40	42.40	611,279
07 Sep 12	42.65000 +0.33	42.91	42.08	42.50	959,958
06 Sep 12	42.32500 +0.78	42.33	41.29	41.54	882,477
05 Sep 12	41.54500 +0.32	41.67	41.17	41.30	525,708
04 Sep 12	41.22000 -0.49	41.90	41.06	41.90	508,622
03 Sep 12	41.70500 +0.44	41.81	40.95	41.00	468,200
31 Aug 12	41.26500 +0.00	41.76	40.96	41.21	2,386,141
30 Aug 12	41.26500 -0.46	41.31	40.52	41.00	811,236
29 Aug 12	41.72000 -0.06	41.88	41.16	41.67	422,945
28 Aug 12	41.77500 +0.19	41.84	41.24	41.42	427,675
27 Aug 12	41.58500 -0.11	41.78	41.44	41.70	244,665
24 Aug 12	41.69500 -0.06	41.80	41.35	41.62	386,755
23 Aug 12	41.75000 -0.22	42.40	41.49	42.00	475,879
22 Aug 12	41.96500 -0.35	42.22	41.83	42.22	398,936
21 Aug 12	42.31500 +0.84	42.40	41.58	41.72	517,547
20 Aug 12	41.47000 +0.00	41.56	41.26	41.49	587,992
17 Aug 12	41.47500 -0.58	42.24	41.05	42.15	749,801
16 Aug 12	42.05000 +0.47	42.05	41.47	41.67	274,745
15 Aug 12	41.57500 -0.08	41.67	41.37	41.59	247,826
14 Aug 12	41.66000 +0.14	41.92	41.40	41.66	421,354
13 Aug 12	41.52000 -0.35	42.03	40.20	41.81	425,178
10 Aug 12	41.87000 +0.56	41.99	41.24	41.38	567,501
09 Aug 12	41.31000 +0.11	41.80	41.13	41.40	824,530
08 Aug 12	41.20000 -0.04	41.22	40.85	41.12	612,550
07 Aug 12	41.24500 +0.22	41.26	40.84	41.01	484,526
06 Aug 12	41.03000 +0.32	41.15	40.45	40.58	566,087
03 Aug 12	40.70500 +0.62	40.74	39.94	40.19	697,342
02 Aug 12	40.08500 -0.24	40.61	39.67	40.39	1,864,541
01 Aug 12	40.32500 +0.22	40.65	40.10	40.44	513,621
31 Jul 12	40.10500 -0.51	40.76	40.10	40.76	572,496
30 Jul 12	40.61500 -0.22	41.08	40.35	41.08	658,862
27 Jul 12	40.83000 +0.34	40.90	39.65	40.71	874,674
26 Jul 12	40.49500 +1.49	40.49	39.01	39.27	1,195,473
25 Jul 12	39.00500 -0.10	39.85	38.92	39.20	1,061,456
24 Jul 12	39.10500 +0.17	40.00	39.09	40.00	1,063,574
23 Jul 12	38.94000 -0.53	39.57	38.91	39.57	1,060,411
20 Jul 12	39.47500 +1.02	40.34	37.69	38.00	2,437,262
19 Jul 12	38.45000 +0.69	38.53	37.62	37.62	793,583
18 Jul 12	37.76000 +0.40	37.90	37.31	37.57	465,788
17 Jul 12	37.36000 +0.01	37.76	37.15	37.60	532,690
16 Jul 12	37.34500 -0.09	37.42	36.89	37.42	501,307
13 Jul 12	37.43500 +0.86	37.45	36.63	36.63	794,227
12 Jul 12	36.57500 +0.53	36.66	36.01	36.10	1,147,181
11 Jul 12	36.04500 -0.85	36.77	35.91	36.63	1,804,353
10 Jul 12	36.89000 +0.36	37.06	36.51	36.51	1,024,377
09 Jul 12	36.53000 -0.64	36.99	36.50	36.86	1,245,493
06 Jul 12	37.16500 -0.16	37.42	37.15	37.20	783,329
05 Jul 12	37.32500 -0.08	37.76	37.17	37.26	1,069,558
04 Jul 12	37.40000 +0.01	37.70	37.21	37.34	632,375
03 Jul 12	37.39000 +0.51	37.44	36.86	37.03	850,101
02 Jul 12	36.88500 +0.83	36.88	35.88	36.22	1,022,009
29 Jun 12	36.05000 +0.52	36.13	35.56	36.02	1,365,377
28 Jun 12	35.53000 -0.13	35.80	35.18	35.69	760,412
27 Jun 12	35.66000 -0.29	35.76	35.10	35.40	772,573
26 Jun 12	35.95000 +0.17	36.15	35.76	35.98	688,149
25 Jun 12	35.77500 -1.15	36.90	35.74	36.74	1,106,641
22 Jun 12	36.92500 -0.88	37.56	36.87	37.46	709,104
21 Jun 12	37.80000 +0.17	38.18	37.35	37.57	799,527
20 Jun 12	37.62500 +0.03	37.90	37.49	37.80	749,402
19 Jun 12	37.60000 +0.22	37.70	37.00	37.49	833,167
18 Jun 12	37.38000 +0.03	37.79	37.24	37.56	589,122
15 Jun 12	37.35500 +0.56	37.47	36.85	37.04	787,077
14 Jun 12	36.80000 -0.16	36.99	36.45	36.99	804,241
13 Jun 12	36.96000 -0.61	37.92	36.88	37.74	1,118,699
12 Jun 12	37.57000 -0.07	37.95	37.08	37.79	1,434,087
11 Jun 12	37.64000 -0.16	38.64	37.64	38.59	1,199,727
08 Jun 12	37.80000 -0.08	37.97	37.35	37.68	786,882
07 Jun 12	37.88500 +0.13	38.33	37.56	37.87	1,234,448
06 Jun 12	37.75000 +0.94	37.83	36.95	37.15	1,062,972
05 Jun 12	36.80500 +0.14	37.15	36.73	36.99	901,760
04 Jun 12	36.67000 -0.24	37.17	36.60	36.88	608,915
01 Jun 12	36.90500 -0.51	37.72	36.58	37.63	1,449,147
31 May 12	37.41000 -0.26	37.84	37.22	37.58	1,109,591
30 May 12	37.66500 -0.28	38.43	37.55	37.60	877,945
29 May 12	37.95000 +0.28	38.00	37.60	37.60	612,832
28 May 12	37.67000 +0.52	37.79	37.15	37.32	619,424
25 May 12	37.15000 +0.22	37.24	36.79	36.99	886,469
24 May 12	36.93500 +0.63	37.02	36.26	36.74	675,349
23 May 12	36.31000 -0.85	37.07	36.24	36.81	736,928
22 May 12	37.16500 +0.53	37.31	36.74	37.06	896,774
21 May 12	36.64000 -0.23	37.01	36.35	36.53	907,340
18 May 12	36.87000 +0.22	37.06	36.37	36.50	1,134,250
17 May 12	36.65000 -1.22	37.99	36.65	37.99	1,415,934
16 May 12	37.86500 +0.28	38.19	37.15	37.23	1,011,774
15 May 12	37.58000 +0.09	38.12	37.44	37.76	717,076
14 May 12	37.49500 -0.45	37.88	37.22	37.84	526,278
11 May 12	37.94500 +0.31	38.01	37.28	37.56	682,656
10 May 12	37.63500 +0.06	38.05	37.11	37.87	523,845
09 May 12	37.57000 -0.11	37.94	37.19	37.74	698,508
08 May 12	37.68000 -1.07	38.75	37.52	38.75	837,766
07 May 12	38.75000 +0.55	38.85	37.99	38.20	459,569
04 May 12	38.20000 -0.92	39.22	38.14	39.22	555,109
03 May 12	39.11500 +0.09	39.60	39.03	39.33	459,139
02 May 12	39.02500 +0.07	40.12	38.86	40.12	773,477
30 Apr 12	38.96000 -0.12	39.24	38.81	39.06	539,583
27 Apr 12	39.08000 +0.48	39.16	38.05	38.28	702,258
26 Apr 12	38.60500 -0.28	38.93	38.10	38.92	802,020
25 Apr 12	38.88500 +0.80	39.03	38.00	38.11	774,779
24 Apr 12	38.08500 +0.33	38.22	37.36	37.79	704,677
23 Apr 12	37.76000 -0.42	38.06	37.54	37.80	1,122,368
20 Apr 12	38.18000 -0.29	38.80	37.84	38.42	956,810
19 Apr 12	38.47500 -1.65	39.32	38.10	39.32	2,666,968
18 Apr 12	40.12000 -1.01	41.21	40.12	40.91	831,603
17 Apr 12	41.12500 +0.27	41.15	40.49	40.69	501,800
16 Apr 12	40.85500 +0.53	41.19	40.22	40.31	658,743
13 Apr 12	40.32000 -0.85	41.15	40.21	41.10	638,066
12 Apr 12	41.17500 +0.76	41.25	40.45	40.54	738,912
11 Apr 12	40.41500 +0.64	40.65	39.72	40.03	981,407
10 Apr 12	39.77500 -0.95	40.58	39.78	40.58	584,678
05 Apr 12	40.73000 +0.60	40.93	40.06	40.19	806,340
04 Apr 12	40.12500 -1.67	41.72	40.13	41.69	925,845
03 Apr 12	41.80000 -0.30	42.28	41.73	42.17	458,606
02 Apr 12	42.09500 +0.76	42.10	41.21	41.33	641,409
30 Mar 12	41.33500 +0.28	41.50	41.06	41.44	825,132
29 Mar 12	41.05000 -0.39	41.63	40.96	41.42	781,660
28 Mar 12	41.44000 -0.62	42.16	41.42	42.00	636,991
27 Mar 12	42.06000 -0.05	42.63	41.84	42.29	599,379
26 Mar 12	42.11000 +0.94	42.13	41.24	41.46	844,409
23 Mar 12	41.16500 -1.14	41.65	40.96	41.50	1,652,100
22 Mar 12	42.30500 -0.04	42.55	41.96	42.35	633,463
21 Mar 12	42.35000 -0.05	42.85	42.27	42.45	391,167
20 Mar 12	42.40000 -0.50	42.72	42.06	42.69	416,734
19 Mar 12	42.90000 -0.23	43.13	42.78	43.00	486,759
16 Mar 12	43.13500 +0.71	43.30	42.33	42.44	1,542,108
15 Mar 12	42.42500 +0.35	42.48	42.04	42.11	979,528
14 Mar 12	42.07000 +0.07	42.34	42.06	42.10	955,763
13 Mar 12	42.00000 +0.15	42.03	41.77	41.98	632,365
12 Mar 12	41.85000 -0.14	41.99	41.66	41.92	626,436
09 Mar 12	41.99000 -0.19	42.45	41.92	42.20	817,360
08 Mar 12	42.18500 +1.17	42.24	41.10	41.15	881,786
07 Mar 12	41.02000 +0.44	41.02	40.43	40.55	798,150
06 Mar 12	40.58000 -1.26	41.72	40.58	41.69	723,961
05 Mar 12	41.84000 +0.06	42.05	41.36	41.51	584,544
02 Mar 12	41.77500 +0.07	41.97	41.62	41.71	1,006,572
01 Mar 12	41.71000 +0.65	41.80	40.90	41.04	802,892
29 Feb 12	41.06500 -0.10	41.40	40.88	41.18	786,240
28 Feb 12	41.16500 +0.37	41.20	40.56	40.71	655,736
27 Feb 12	40.80000 -0.01	41.07	40.36	40.53	870,292
24 Feb 12	40.81500 -0.14	41.33	40.67	41.08	880,211
23 Feb 12	40.95000 -0.03	41.22	40.63	40.99	834,800
22 Feb 12	40.98000 +0.05	41.00	40.44	40.77	736,656
21 Feb 12	40.93000 -0.43	41.40	40.86	41.40	576,987
20 Feb 12	41.36000 -0.01	41.83	41.31	41.58	393,294
17 Feb 12	41.36500 +0.05	42.60	41.28	41.90	1,230,739
16 Feb 12	41.31500 -0.01	41.47	40.85	40.99	884,020
15 Feb 12	41.32000 +0.56	41.32	40.51	40.54	688,422
14 Feb 12	40.75500 +0.51	41.31	40.10	40.12	1,017,994
13 Feb 12	40.24500 +0.70	40.29	39.63	39.70	685,130
10 Feb 12	39.54500 -0.28	39.92	39.36	39.62	586,056
09 Feb 12	39.82500 +0.05	40.00	38.93	40.00	1,039,146
08 Feb 12	39.78000 -0.08	40.20	39.70	39.91	708,036
07 Feb 12	39.85500 +0.03	39.96	39.48	39.94	387,723
06 Feb 12	39.82500 -0.09	39.92	39.65	39.72	400,572
03 Feb 12	39.92000 +0.61	39.92	39.19	39.42	509,165
02 Feb 12	39.31000 +0.12	39.40	38.95	39.12	524,062
01 Feb 12	39.19500 +0.74	39.35	38.46	38.50	619,567
31 Jan 12	38.46000 +0.55	38.60	37.98	38.10	512,080
30 Jan 12	37.91000 -0.47	38.42	37.84	38.25	593,698
27 Jan 12	38.37500 -0.42	39.01	38.37	38.74	450,651
26 Jan 12	38.80000 +0.30	39.10	38.40	38.54	478,756
25 Jan 12	38.50000 -0.03	38.74	38.17	38.65	961,679
24 Jan 12	38.52500 -0.56	39.29	38.44	38.99	641,323
23 Jan 12	39.09000 +0.19	39.19	38.33	38.95	456,553
20 Jan 12	38.89500 +0.01	39.17	38.69	39.00	607,506
19 Jan 12	38.89000 +0.42	38.94	38.50	38.61	753,060
18 Jan 12	38.47000 +0.11	38.60	37.97	38.56	495,960
17 Jan 12	38.36000 +0.33	38.45	38.17	38.30	441,529
16 Jan 12	38.03000 +0.25	38.13	37.39	37.66	227,388
13 Jan 12	37.77500 -0.02	38.30	37.35	38.19	525,890
12 Jan 12	37.80000 +0.48	38.40	37.38	37.44	848,007
11 Jan 12	37.32000 -0.14	37.94	37.01	37.32	586,429
10 Jan 12	37.46000 +0.84	37.51	36.91	36.91	713,324
09 Jan 12	36.62000 -0.16	37.06	36.26	36.94	591,231
06 Jan 12	36.78000 +1.24	36.88	35.93	36.17	921,883
05 Jan 12	35.54500 -0.40	36.12	35.29	36.02	388,322
04 Jan 12	35.94000 -0.19	36.29	35.90	36.03	308,241
03 Jan 12	36.13500 -0.09	36.37	35.72	36.30	398,668
02 Jan 12	36.22000 +0.68	36.22	35.55	35.63	216,030
30 Dec 11	35.54500 +0.11	35.80	35.10	35.61	194,696
29 Dec 11	35.43500 +0.39	35.44	34.85	35.06	309,194
28 Dec 11	35.05000 +0.15	35.40	34.87	35.00	264,894
27 Dec 11	34.90500 +0.19	35.11	34.74	34.94	139,363
23 Dec 11	34.71000 +0.48	34.80	34.42	34.50	206,601
22 Dec 11	34.23000 +0.19	34.55	34.12	34.18	354,795
21 Dec 11	34.04500 -0.37	34.94	34.00	34.82	438,433
20 Dec 11	34.41500 +0.67	34.58	33.57	33.72	539,551
19 Dec 11	33.75000 +0.06	34.10	33.09	33.42	480,766
16 Dec 11	33.69500 -0.55	34.24	33.52	34.23	704,572
15 Dec 11	34.24500 +0.13	34.49	34.03	34.19	381,874
14 Dec 11	34.11000 -0.90	35.04	34.11	35.04	637,521
13 Dec 11	35.00500 -0.06	35.42	34.92	35.21	367,240
12 Dec 11	35.07000 -0.58	35.78	35.07	35.37	448,385
09 Dec 11	35.64500 +0.60	35.74	34.83	34.94	549,408
08 Dec 11	35.05000 -0.22	35.81	34.92	35.51	578,161
07 Dec 11	35.27000 -0.25	36.03	34.88	35.84	609,172
06 Dec 11	35.52000 +0.17	35.75	35.13	35.24	427,317
05 Dec 11	35.35000 -0.18	36.03	35.22	36.02	517,003
02 Dec 11	35.52500 +0.11	35.95	35.35	35.78	471,119
01 Dec 11	35.42000 -0.03	35.89	35.15	35.47	633,123
30 Nov 11	35.45000 +1.60	35.45	33.32	33.54	2,290,714
29 Nov 11	33.85500 +0.31	33.98	33.29	33.53	722,953
28 Nov 11	33.54000 +0.90	33.54	32.20	32.85	1,203,155
25 Nov 11	32.64000 +0.12	32.79	32.10	32.52	515,444
24 Nov 11	32.52000 +0.02	32.85	32.13	32.66	919,810
23 Nov 11	32.50000 +0.10	32.88	32.00	32.01	902,723
22 Nov 11	32.40000 +0.14	32.78	32.24	32.49	769,449
21 Nov 11	32.26000 -1.07	33.16	32.18	33.16	845,923
18 Nov 11	33.32500 -0.38	33.63	33.17	33.46	746,354
17 Nov 11	33.70000 -0.98	34.56	33.65	34.53	837,570
16 Nov 11	34.68000 +0.35	34.96	34.13	34.23	885,326
15 Nov 11	34.33000 -0.90	35.28	34.33	35.07	854,029
14 Nov 11	35.23500 -0.60	36.01	35.14	35.96	381,273
11 Nov 11	35.83000 +0.59	35.92	34.87	35.10	343,262
10 Nov 11	35.24500 +0.13	35.57	34.51	34.80	291,422
09 Nov 11	35.11500 -0.59	36.24	34.97	35.80	674,359
08 Nov 11	35.70500 -0.35	36.28	35.65	35.90	403,026
07 Nov 11	36.05500 +0.68	36.06	34.81	35.22	660,050
04 Nov 11	35.37500 -0.90	36.31	35.22	36.30	601,051
03 Nov 11	36.28000 +1.54	36.35	34.25	34.25	787,044
02 Nov 11	34.73500 +0.43	35.00	34.26	34.73	515,580
01 Nov 11	34.30500 -0.73	34.69	34.01	34.58	629,546
31 Oct 11	35.03500 -1.05	36.28	35.03	35.92	791,985
28 Oct 11	36.08000 -0.37	36.69	36.01	36.50	830,853
27 Oct 11	36.45000 +1.08	36.45	35.59	36.04	810,738
26 Oct 11	35.37000 +0.42	35.62	34.76	34.94	604,921
25 Oct 11	34.94500 +0.10	34.99	34.45	34.68	497,486
24 Oct 11	34.85000 +0.86	34.85	33.99	34.15	478,967
21 Oct 11	33.99000 +0.94	34.03	33.04	33.24	667,869
20 Oct 11	33.05500 -1.85	34.40	32.99	34.37	1,335,905
19 Oct 11	34.90000 -0.04	35.10	34.50	35.09	633,936
18 Oct 11	34.94000 +0.62	35.00	33.70	34.01	786,830
17 Oct 11	34.32000 -0.46	35.12	34.06	34.88	602,104
14 Oct 11	34.78000 +0.61	35.08	34.22	34.47	483,984
13 Oct 11	34.16500 -0.38	34.83	34.09	34.38	869,410
12 Oct 11	34.55000 +0.80	34.55	33.38	33.60	991,784
11 Oct 11	33.75000 +0.44	33.75	33.00	33.29	701,240
10 Oct 11	33.31500 +0.31	33.31	32.78	33.05	521,495
07 Oct 11	33.00500 +0.57	33.04	32.33	32.33	811,557
06 Oct 11	32.43500 +0.58	32.69	31.68	32.02	1,171,084
05 Oct 11	31.86000 +0.95	31.86	31.04	31.37	1,032,703
04 Oct 11	30.90500 -0.73	31.38	30.43	31.38	828,633
03 Oct 11	31.63500 +0.23	31.82	30.92	31.02	519,056
30 Sep 11	31.41000 -0.69	32.31	31.29	31.99	1,456,469
29 Sep 11	32.09500 +0.16	32.22	31.77	31.79	403,489
28 Sep 11	31.94000 -0.21	32.23	31.58	31.90	545,079
27 Sep 11	32.15500 +0.96	32.15	31.36	31.72	738,234
26 Sep 11	31.19500 +0.40	31.63	29.99	30.32	554,625
23 Sep 11	30.79500 +0.34	30.92	29.77	30.76	814,008
22 Sep 11	30.45000 -1.69	31.58	30.45	31.52	774,608
21 Sep 11	32.14000 -0.24	32.67	32.03	32.44	606,210
20 Sep 11	32.38000 +0.94	32.49	31.30	31.34	697,863
19 Sep 11	31.44000 -0.82	32.22	31.23	31.78	442,918
16 Sep 11	32.25500 +0.61	32.99	32.00	32.00	1,269,711
15 Sep 11	31.64500 +1.15	31.83	30.63	30.69	1,061,704
14 Sep 11	30.49500 +0.68	30.55	29.47	29.47	637,755
13 Sep 11	29.82000 +0.06	30.14	29.10	30.06	826,992
12 Sep 11	29.76000 -0.70	30.09	29.37	29.88	813,722
09 Sep 11	30.46000 -1.27	31.73	30.42	31.57	927,702
08 Sep 11	31.73000 -0.03	32.12	31.42	31.74	484,824
07 Sep 11	31.76500 +1.03	31.76	31.20	31.27	609,130
06 Sep 11	30.73000 +0.14	31.25	30.48	30.48	811,490
05 Sep 11	30.59000 -0.94	31.25	30.48	31.03	467,859
02 Sep 11	31.53500 -0.76	32.31	31.23	32.01	677,545
01 Sep 11	32.30000 -0.44	32.69	32.08	32.66	713,404
31 Aug 11	32.73500 +0.49	32.79	32.27	32.41	902,144
30 Aug 11	32.24500 -0.40	33.03	31.95	32.83	650,265
29 Aug 11	32.64000 +0.76	32.78	32.26	32.33	216,003
26 Aug 11	31.88000 -0.08	31.95	31.02	31.83	792,286
25 Aug 11	31.95500 -0.46	33.03	31.68	32.65	595,645
24 Aug 11	32.42000 +0.90	32.62	31.30	31.64	758,150
23 Aug 11	31.51500 +0.25	31.93	31.00	31.69	593,960
22 Aug 11	31.26000 -0.24	32.11	31.03	31.19	508,475
19 Aug 11	31.49500 +0.43	32.04	30.00	30.90	1,153,053
18 Aug 11	31.07000 -1.73	32.63	30.78	32.51	809,864
17 Aug 11	32.80000 -0.19	33.10	32.19	32.83	761,445
16 Aug 11	32.99000 -0.48	33.33	32.10	33.33	623,255
15 Aug 11	33.47500 -0.19	33.93	33.18	33.91	494,859
12 Aug 11	33.67000 +1.21	33.67	31.67	32.41	853,413
11 Aug 11	32.46000 +1.29	32.47	30.64	32.01	1,596,629
10 Aug 11	31.17000 -0.76	33.17	31.10	32.42	1,542,914
09 Aug 11	31.93500 +0.74	32.45	29.51	31.06	1,841,004
08 Aug 11	31.19000 -1.35	32.87	31.10	32.21	1,412,599
05 Aug 11	32.54500 -0.06	33.59	31.73	31.73	1,892,921
04 Aug 11	32.60000 -1.40	34.37	32.40	34.37	1,614,564
03 Aug 11	34.00000 -0.45	34.69	33.81	34.10	1,210,453
02 Aug 11	34.45000 -0.88	35.43	34.38	35.08	712,016
01 Aug 11	35.32500 -0.17	36.10	35.11	35.85	911,195
29 Jul 11	35.49500 -0.16	35.72	34.74	35.38	1,178,835
28 Jul 11	35.65000 -0.43	36.13	35.62	35.99	983,561
27 Jul 11	36.08000 -0.59	36.64	35.92	36.57	1,038,438
26 Jul 11	36.67500 -0.05	36.90	36.25	36.81	710,008
25 Jul 11	36.72000 -0.38	37.03	36.53	36.96	693,682
22 Jul 11	37.09500 -0.55	37.64	36.83	37.51	1,118,882
21 Jul 11	37.64500 -0.20	37.78	36.24	37.00	2,538,478
20 Jul 11	37.84500 +0.05	38.33	37.85	37.90	794,191
19 Jul 11	37.79500 +1.07	37.95	36.71	36.83	848,850
18 Jul 11	36.72500 -0.55	37.28	36.61	37.28	686,417
15 Jul 11	37.27500 +0.14	37.76	36.90	37.06	636,709
14 Jul 11	37.13500 -0.50	37.65	37.08	37.42	523,904
13 Jul 11	37.63500 +0.05	37.89	37.32	37.32	647,231
12 Jul 11	37.58500 -0.26	37.72	36.91	37.49	991,937
11 Jul 11	37.85000 -0.72	38.46	37.65	38.28	573,927
08 Jul 11	38.57000 -0.42	39.57	38.53	39.15	675,859
07 Jul 11	38.99000 +0.08	39.17	38.51	39.02	641,122
06 Jul 11	38.91000 -0.54	39.57	38.60	39.57	734,463
05 Jul 11	39.45000 +0.49	39.62	38.80	38.94	644,841
04 Jul 11	38.96000 +0.56	38.97	38.19	38.47	479,423
01 Jul 11	38.40000 -0.05	38.61	38.25	38.60	630,925
30 Jun 11	38.45000 -0.36	38.79	37.97	38.18	914,682
29 Jun 11	38.81000 +0.73	38.91	38.16	38.23	683,950
28 Jun 11	38.08000 +0.03	38.53	37.75	38.20	531,899
27 Jun 11	38.05000 +0.34	38.14	37.69	37.71	482,182
24 Jun 11	37.71000 -0.17	38.28	37.47	38.13	929,582
23 Jun 11	37.88500 -0.74	38.62	37.82	38.31	609,720
22 Jun 11	38.62500 -0.03	38.92	38.55	38.69	696,708
21 Jun 11	38.65500 +0.36	38.65	38.32	38.41	453,372
20 Jun 11	38.29000 +0.01	38.29	37.56	37.56	612,856
17 Jun 11	38.28500 +0.24	38.47	37.66	37.92	748,364
16 Jun 11	38.04500 -0.28	38.21	37.68	38.12	882,359
15 Jun 11	38.32000 -0.40	38.72	38.10	38.61	799,291
14 Jun 11	38.72000 +0.26	38.88	38.53	38.56	910,361
13 Jun 11	38.45500 +0.76	38.53	37.67	37.78	726,978
10 Jun 11	37.69500 +0.10	38.20	37.37	37.63	1,561,191
09 Jun 11	37.60000 +0.54	38.30	37.28	37.35	1,031,973
08 Jun 11	37.06000 -0.31	37.38	36.95	37.22	670,923
07 Jun 11	37.36500 +0.13	37.85	37.24	37.30	721,002
06 Jun 11	37.23500 -0.06	37.48	37.11	37.18	534,481
03 Jun 11	37.29500 -0.36	37.67	36.97	37.55	847,957
02 Jun 11	37.65000 -0.40	38.08	37.47	37.80	715,675
01 Jun 11	38.05000 -0.15	38.49	38.04	38.22	864,720
31 May 11	38.20000 +0.33	38.36	37.87	38.10	1,048,977
30 May 11	37.86500 -0.13	38.20	37.74	38.00	287,202
27 May 11	37.99000 +0.33	38.08	37.72	37.97	660,919
26 May 11	37.66500 -0.13	37.90	37.55	37.85	601,043
25 May 11	37.79000 -0.30	38.21	37.56	37.92	1,083,710
24 May 11	38.09000 -0.35	38.54	38.03	38.44	1,080,948
23 May 11	38.44000 -0.69	39.11	38.40	38.74	911,607
20 May 11	39.12500 +0.17	39.82	39.10	39.37	1,169,231
19 May 11	38.95000 +0.49	39.22	38.60	38.62	822,744
18 May 11	38.46500 +0.45	38.62	38.05	38.53	814,728
17 May 11	38.01500 -0.46	38.88	37.94	38.47	778,717
16 May 11	38.47000 -0.06	38.57	38.04	38.40	548,288
13 May 11	38.52500 -0.31	39.04	38.43	39.00	714,377
12 May 11	38.84000 +0.10	39.05	38.35	38.40	934,527
11 May 11	38.74500 +0.52	38.85	38.24	38.35	837,675
10 May 11	38.22500 +0.34	38.32	37.72	37.92	792,946
09 May 11	37.88000 -0.24	38.18	37.63	37.92	590,978
06 May 11	38.11500 +0.24	38.16	37.48	37.88	747,642
05 May 11	37.87500 -0.01	38.28	37.81	38.10	945,839
04 May 11	37.89000 -0.06	38.39	37.67	37.88	987,953
03 May 11	37.94500 -0.49	38.60	37.10	38.49	1,441,193
02 May 11	38.43500 +0.18	38.76	38.33	38.38	347,464
29 Apr 11	38.26000 +0.31	38.33	37.79	37.96	463,586
28 Apr 11	37.95000 +0.51	38.38	37.49	37.58	1,095,652
27 Apr 11	37.43500 +0.03	37.65	36.99	37.40	1,001,239
26 Apr 11	37.40000 -0.08	37.84	36.92	37.50	738,755
21 Apr 11	37.48000 -1.41	38.80	37.31	38.80	1,703,105
20 Apr 11	38.89000 +1.31	38.89	37.85	37.96	861,705
19 Apr 11	37.58000 -0.06	38.18	37.53	37.71	917,973
18 Apr 11	37.64000 -0.32	38.40	37.51	38.00	977,098
15 Apr 11	37.96000 +0.19	38.08	37.34	37.78	1,154,529
14 Apr 11	37.77000 -1.04	38.68	37.73	38.65	997,592
13 Apr 11	38.81000 +0.59	38.98	38.17	38.45	878,841
12 Apr 11	38.22500 -0.35	38.58	38.03	38.41	840,682
11 Apr 11	38.57000 -1.05	39.54	38.46	39.49	1,227,527
08 Apr 11	39.62000 +0.09	39.88	39.47	39.80	637,608
07 Apr 11	39.52500 -0.49	40.15	39.47	40.03	552,562
06 Apr 11	40.01500 -0.19	40.38	39.77	40.32	608,065
05 Apr 11	40.21000 -0.25	40.68	40.14	40.51	623,457
04 Apr 11	40.46000 -0.13	40.80	40.44	40.54	788,006
01 Apr 11	40.59000 +1.01	40.59	39.61	39.70	957,116
31 Mar 11	39.57500 -0.43	40.29	39.58	40.05	1,388,062
30 Mar 11	40.01000 +1.33	40.01	39.00	39.00	950,390
29 Mar 11	38.67500 +0.15	38.69	38.14	38.63	558,128
28 Mar 11	38.52000 -0.24	38.81	38.37	38.75	436,238
25 Mar 11	38.76500 +0.18	39.03	38.42	38.60	901,179
24 Mar 11	38.58000 +0.79	38.60	37.51	37.76	777,512
23 Mar 11	37.79500 +0.03	37.95	37.28	37.76	832,477
22 Mar 11	37.76500 -0.40	38.35	37.67	38.17	815,221
21 Mar 11	38.17000 +0.90	38.19	37.53	37.90	587,833
18 Mar 11	37.27000 +0.26	37.65	37.01	37.06	873,824
17 Mar 11	37.01000 +0.60	37.24	36.51	36.51	882,162
16 Mar 11	36.40500 -0.55	37.43	36.33	36.99	1,246,536
15 Mar 11	36.95000 -1.05	37.58	36.38	37.30	1,257,681
14 Mar 11	38.00000 -0.34	38.44	37.70	38.35	956,711
11 Mar 11	38.34000 -0.92	39.23	38.34	38.96	1,408,681
10 Mar 11	39.26500 -0.29	39.71	39.10	39.54	659,828
09 Mar 11	39.55500 -0.22	40.05	39.38	39.87	592,023
08 Mar 11	39.77000 -0.26	40.30	39.27	40.21	646,596
07 Mar 11	40.02500 +0.10	40.37	39.72	39.92	595,729
04 Mar 11	39.92500 -0.51	40.58	39.89	40.45	946,159
03 Mar 11	40.44000 -0.53	41.00	40.31	40.90	694,350
02 Mar 11	40.96500 -0.19	41.24	40.76	40.98	617,178
01 Mar 11	41.16000 -0.17	41.83	41.16	41.34	732,476
28 Feb 11	41.33500 +0.24	41.49	40.88	41.03	647,924
25 Feb 11	41.09000 +1.35	41.12	39.50	39.76	749,752
24 Feb 11	39.74500 -0.51	40.05	39.44	40.05	697,354
23 Feb 11	40.25000 -0.93	41.08	40.02	40.95	807,458
22 Feb 11	41.18000 +0.06	41.26	40.67	40.96	686,287
21 Feb 11	41.12000 +0.09	41.53	40.85	40.86	742,152
18 Feb 11	41.02500 +0.19	41.13	40.56	40.89	805,641
17 Feb 11	40.83000 -0.18	41.72	40.65	41.01	1,232,187
16 Feb 11	41.01500 +0.51	41.10	40.55	40.64	836,307
15 Feb 11	40.50500 -0.45	41.10	40.50	40.99	735,894
14 Feb 11	40.96000 +0.02	41.15	40.67	41.01	1,018,407
11 Feb 11	40.93500 +0.28	41.17	39.92	40.18	1,037,994
10 Feb 11	40.65000 +1.60	41.38	40.01	40.01	1,972,932
09 Feb 11	39.05000 -0.06	39.17	38.78	39.08	572,279
08 Feb 11	39.10500 +0.76	39.24	38.49	38.95	997,375
07 Feb 11	38.35000 +0.77	38.42	37.59	37.70	636,285
04 Feb 11	37.58000 +0.17	37.80	37.12	37.65	898,940
03 Feb 11	37.41500 -0.70	38.20	37.28	38.10	1,480,504
02 Feb 11	38.11500 +0.03	38.33	37.74	38.18	804,860
01 Feb 11	38.08000 +0.49	38.08	37.54	37.74	489,271
31 Jan 11	37.59000 -0.05	37.71	37.17	37.55	538,636
28 Jan 11	37.64000 -0.90	38.75	37.62	38.46	705,799
27 Jan 11	38.54000 +0.19	38.84	38.16	38.40	773,123
26 Jan 11	38.35000 +0.73	38.38	37.62	37.74	696,650
25 Jan 11	37.61500 -0.09	38.00	37.58	37.89	647,544
24 Jan 11	37.70500 +0.10	37.74	37.10	37.67	655,174
21 Jan 11	37.60500 -0.11	37.90	37.44	37.79	741,675
20 Jan 11	37.71500 -0.28	38.30	37.24	38.10	910,989
19 Jan 11	38.00000 -0.06	38.21	37.88	38.15	1,206,215
18 Jan 11	38.06000 +1.03	38.06	37.00	37.08	1,385,475
17 Jan 11	37.03000 +0.36	37.06	36.24	36.30	683,408
14 Jan 11	36.67000 -0.04	36.88	36.15	36.76	887,121
13 Jan 11	36.71000 -0.61	37.47	36.65	37.19	897,636
12 Jan 11	37.32000 -0.23	37.79	37.22	37.51	700,727
11 Jan 11	37.55000 +0.17	37.63	36.63	37.54	975,724
10 Jan 11	37.38000 -1.09	38.01	37.38	37.98	1,202,979
07 Jan 11	38.47000 -0.14	38.76	38.33	38.60	509,584
06 Jan 11	38.61000 +0.26	38.69	38.37	38.54	701,262
05 Jan 11	38.35000 -1.25	39.10	38.35	39.10	1,343,161
04 Jan 11	39.60000 +0.10	39.77	39.37	39.55	788,876
03 Jan 11	39.50000 +0.50	39.72	39.01	39.08	340,008
31 Dec 10	39.00000 +0.09	39.07	38.85	38.99	148,202
30 Dec 10	38.91000 +0.15	39.00	38.65	38.76	302,333
29 Dec 10	38.75500 -0.09	38.97	38.58	38.83	355,417
28 Dec 10	38.85000 +0.19	38.89	38.51	38.62	169,404
27 Dec 10	38.65500 -0.17	38.86	37.95	38.68	210,586
24 Dec 10	38.82000 +0.03	38.88	38.68	38.78	65,575
23 Dec 10	38.79500 +0.40	38.79	38.29	38.40	308,552
22 Dec 10	38.39000 -0.06	38.53	38.26	38.42	385,320
21 Dec 10	38.44500 +0.33	38.59	38.17	38.49	394,607
20 Dec 10	38.11500 +0.06	38.46	38.06	38.07	556,410
17 Dec 10	38.06000 +0.25	38.27	37.87	37.90	961,614
16 Dec 10	37.81500 +0.15	37.94	37.58	37.65	636,492
15 Dec 10	37.66000 -0.01	37.88	37.48	37.63	715,845
14 Dec 10	37.66500 +0.35	37.88	36.99	37.23	706,158
13 Dec 10	37.32000 +0.07	37.65	37.29	37.35	694,105
10 Dec 10	37.25000 +0.21	37.54	37.10	37.10	756,607
09 Dec 10	37.04500 +0.97	37.38	36.26	36.26	1,336,137
08 Dec 10	36.07500 -0.25	36.32	35.78	36.24	1,030,856
07 Dec 10	36.32500 +0.31	36.42	35.97	36.04	857,289
06 Dec 10	36.01500 -0.22	36.31	36.01	36.11	437,501
03 Dec 10	36.23500 +0.36	36.33	35.79	35.90	734,299
02 Dec 10	35.87500 +0.78	36.04	35.05	35.26	1,196,366
01 Dec 10	35.10000 +0.67	35.10	34.47	34.57	928,543
30 Nov 10	34.42500 +0.05	34.75	34.29	34.38	1,054,904
29 Nov 10	34.37500 -0.34	34.89	34.33	34.74	788,976
26 Nov 10	34.71500 +0.01	34.74	34.36	34.46	607,796
25 Nov 10	34.70000 +0.02	34.80	34.46	34.78	527,441
24 Nov 10	34.68000 +0.91	34.70	33.72	33.78	1,316,177
23 Nov 10	33.77000 -0.13	34.04	33.48	33.65	1,034,247
22 Nov 10	33.90500 -0.85	35.00	33.90	34.99	955,994
19 Nov 10	34.75500 +0.05	34.84	34.60	34.79	613,079
18 Nov 10	34.70500 +0.30	34.78	34.39	34.61	727,471
17 Nov 10	34.40500 +0.15	34.69	34.11	34.21	811,935
16 Nov 10	34.25500 -0.67	34.80	34.21	34.74	1,022,618
15 Nov 10	34.92500 -0.27	35.13	34.69	35.08	938,531
12 Nov 10	35.19500 -0.37	35.39	34.99	35.35	682,527
11 Nov 10	35.56500 -0.28	35.92	35.47	35.90	278,677
10 Nov 10	35.84500 -0.07	35.94	35.50	35.70	853,033
09 Nov 10	35.92000 +0.19	36.08	35.55	35.55	718,917
08 Nov 10	35.73000 -0.04	35.94	35.52	35.80	568,971
05 Nov 10	35.77000 -0.19	36.10	35.75	36.05	886,849
04 Nov 10	35.96500 -0.14	36.40	35.97	36.40	699,650
03 Nov 10	36.10500 -0.06	36.32	35.92	36.26	669,816
02 Nov 10	36.16000 -0.03	36.26	36.06	36.25	694,707
01 Nov 10	36.19500 +0.40	36.24	35.75	35.92	585,272
29 Oct 10	35.79000 -0.35	36.28	35.75	35.99	1,182,526
28 Oct 10	36.14000 +0.01	36.40	35.92	36.16	605,598
27 Oct 10	36.13000 -0.20	36.45	36.05	36.21	537,627
26 Oct 10	36.33500 -0.30	36.69	36.19	36.35	825,070
25 Oct 10	36.63500 -0.52	37.35	36.53	37.20	989,080
22 Oct 10	37.15000 -0.24	37.49	37.01	37.38	787,899
21 Oct 10	37.39000 +1.64	37.61	35.40	36.20	2,099,587
20 Oct 10	35.75000 -0.57	36.31	35.72	36.24	769,031
19 Oct 10	36.32000 -0.18	36.71	36.16	36.53	527,166
18 Oct 10	36.50000 -0.01	36.64	36.34	36.51	499,807
15 Oct 10	36.51000 +0.01	36.75	36.35	36.57	658,254
14 Oct 10	36.49500 -0.10	36.96	36.31	36.60	1,088,240
13 Oct 10	36.60000 +0.77	36.69	35.94	35.94	724,738
12 Oct 10	35.83000 -0.13	35.96	35.56	35.85	491,406
11 Oct 10	35.96500 +0.13	36.10	35.69	35.69	497,955
08 Oct 10	35.84000 +0.24	35.88	35.44	35.51	416,969
07 Oct 10	35.60000 -0.28	35.81	35.38	35.50	659,254
06 Oct 10	35.88500 +0.16	36.08	35.71	35.82	835,716
05 Oct 10	35.72000 +0.26	36.13	35.51	35.58	1,241,929
04 Oct 10	35.46500 +0.10	35.67	35.09	35.21	876,397
01 Oct 10	35.37000 +0.53	35.54	34.86	34.90	1,075,169
30 Sep 10	34.84000 -0.13	35.25	34.84	34.86	1,075,483
29 Sep 10	34.97000 -0.36	35.47	34.84	35.26	1,143,307
28 Sep 10	35.33000 +0.41	35.34	34.63	35.10	1,080,594
27 Sep 10	34.92500 +0.05	35.04	34.69	34.96	760,826
24 Sep 10	34.87500 +0.38	34.99	34.19	34.44	736,656
23 Sep 10	34.50000 +0.21	34.57	33.85	34.49	744,814
22 Sep 10	34.29500 -0.56	34.97	34.15	34.94	787,883
21 Sep 10	34.85500 -0.08	35.29	34.70	34.70	804,074
20 Sep 10	34.93500 +0.30	35.17	34.69	34.71	644,112
17 Sep 10	34.63500 -0.20	35.23	34.63	34.90	5,892,662
16 Sep 10	34.83500 -0.60	35.65	34.62	35.55	1,117,826
15 Sep 10	35.44000 +0.19	35.72	35.16	35.29	1,164,695
14 Sep 10	35.24500 -0.10	35.42	35.12	35.34	643,329
13 Sep 10	35.34500 +0.23	35.63	35.19	35.21	640,094
10 Sep 10	35.12000 +0.20	35.28	34.74	34.74	524,840
09 Sep 10	34.92000 +0.31	35.20	34.21	34.23	779,301
08 Sep 10	34.61000 +0.10	34.99	34.24	34.30	900,357
07 Sep 10	34.51500 -0.30	34.92	34.49	34.83	810,174
06 Sep 10	34.81500 +0.38	35.04	34.60	34.97	997,539
03 Sep 10	34.43500 +0.37	34.56	33.88	33.90	878,890
02 Sep 10	34.06500 +0.42	34.28	33.40	33.47	842,636
01 Sep 10	33.64000 +0.59	33.72	32.91	33.21	1,095,621
31 Aug 10	33.05000 -0.38	33.27	32.87	33.10	1,000,828
30 Aug 10	33.43000 -0.03	33.55	33.24	33.50	179,216
27 Aug 10	33.46000 +0.22	33.52	32.98	33.10	445,438
26 Aug 10	33.23500 +0.63	33.35	32.71	32.75	564,450
25 Aug 10	32.60500 -0.47	33.29	32.31	32.96	502,937
24 Aug 10	33.07000 -0.47	33.32	32.98	33.27	499,545
23 Aug 10	33.53500 +0.05	33.84	33.23	33.42	387,341
20 Aug 10	33.48500 -0.68	34.24	33.23	34.24	531,481
19 Aug 10	34.16500 -0.24	34.91	34.12	34.51	618,186
18 Aug 10	34.40500 +0.26	34.46	33.98	34.00	388,271
17 Aug 10	34.14000 +0.54	34.22	33.56	33.63	429,339
16 Aug 10	33.60000 -0.21	33.94	33.40	33.80	269,771
13 Aug 10	33.81000 -0.01	34.15	33.54	34.15	277,418
12 Aug 10	33.82000 +0.06	34.06	33.51	33.51	747,980
11 Aug 10	33.75500 -0.47	34.15	33.63	34.10	742,329
10 Aug 10	34.23000 -0.19	34.38	33.95	34.20	616,700
09 Aug 10	34.42500 +0.31	34.65	34.17	34.19	511,185
06 Aug 10	34.11500 -0.28	34.53	33.93	34.32	954,385
05 Aug 10	34.40000 +0.23	34.58	34.17	34.17	951,497
04 Aug 10	34.17500 -0.21	34.61	34.06	34.46	743,852
03 Aug 10	34.38000 -0.44	34.80	34.33	34.60	774,353
02 Aug 10	34.82500 +0.24	35.24	34.21	34.21	630,815
30 Jul 10	34.58500 -0.07	34.99	34.31	34.65	834,635
29 Jul 10	34.65000 +0.34	35.30	34.30	34.73	1,025,229
28 Jul 10	34.31500 -0.60	35.37	34.31	35.24	832,131
27 Jul 10	34.92000 -0.15	35.44	34.81	35.24	717,945
26 Jul 10	35.07000 +0.31	35.12	34.60	34.98	506,150
23 Jul 10	34.76000 +0.29	34.94	34.49	34.70	490,820
22 Jul 10	34.47000 +0.80	34.64	33.42	33.42	627,009
21 Jul 10	33.67500 +0.69	33.99	33.15	33.28	658,690
20 Jul 10	32.98000 -0.02	33.26	32.49	33.10	574,877
19 Jul 10	33.00000 -0.31	33.29	32.78	33.12	461,120
16 Jul 10	33.30500 -0.61	34.26	33.15	34.15	623,846
15 Jul 10	33.92000 -0.19	34.50	33.82	34.08	867,812
14 Jul 10	34.11000 +0.43	34.11	33.56	33.74	700,756
13 Jul 10	33.68000 +0.56	33.80	33.06	33.06	736,568
12 Jul 10	33.12000 +0.11	33.22	32.79	33.22	554,802
09 Jul 10	33.00500 +0.58	33.08	32.49	32.56	848,915
08 Jul 10	32.43000 +0.13	32.63	32.28	32.54	1,176,478
07 Jul 10	32.30000 -0.07	32.40	31.83	32.30	782,804
06 Jul 10	32.37000 +0.43	32.67	32.00	32.06	711,818
05 Jul 10	31.93500 -0.11	32.35	31.84	32.35	420,871
02 Jul 10	32.04500 +0.04	32.39	31.81	32.22	919,950
01 Jul 10	32.00000 -0.88	32.76	31.88	32.76	919,380
30 Jun 10	32.88000 -0.61	33.42	32.71	32.83	1,031,678
29 Jun 10	33.49500 -1.02	34.49	33.28	34.39	861,598
28 Jun 10	34.51500 +0.01	34.71	34.29	34.53	610,118
25 Jun 10	34.50000 -0.06	34.79	34.24	34.65	862,183
24 Jun 10	34.56000 -0.30	35.21	34.40	35.21	842,697
23 Jun 10	34.86000 -0.35	35.12	34.73	35.07	596,015
22 Jun 10	35.21000 -0.33	35.62	35.01	35.28	610,068
21 Jun 10	35.54000 +0.64	35.74	35.26	35.50	691,863
18 Jun 10	34.90500 -0.11	35.19	34.71	35.19	739,474
17 Jun 10	35.01500 +0.12	35.28	34.72	34.96	1,016,520
16 Jun 10	34.89500 +0.26	35.00	34.50	34.97	777,886
15 Jun 10	34.63500 +0.33	34.78	34.05	34.05	998,484
14 Jun 10	34.30500 +0.17	34.56	34.06	34.33	594,492
11 Jun 10	34.14000 +0.39	34.58	33.44	34.26	1,304,685
10 Jun 10	33.75000 +0.65	33.99	32.99	33.02	978,380
09 Jun 10	33.09500 +0.48	33.17	32.56	32.75	743,534
08 Jun 10	32.62000 -0.59	33.64	32.36	33.50	1,005,722
07 Jun 10	33.20500 -0.24	33.45	32.82	33.20	905,961
04 Jun 10	33.44500 -0.60	34.63	33.40	34.27	759,118
03 Jun 10	34.05000 +0.70	34.47	33.85	33.85	1,071,249
02 Jun 10	33.35000 +0.02	33.42	32.75	32.99	1,418,733
01 Jun 10	33.32500 -0.75	34.00	33.04	34.00	815,780
31 May 10	34.07500 +0.39	34.08	33.63	33.69	308,325
28 May 10	33.69000 +0.22	34.10	33.31	34.10	965,556
27 May 10	33.47000 +0.80	33.56	32.76	32.78	954,429
26 May 10	32.67500 +1.03	33.01	32.10	32.10	1,101,617
25 May 10	31.64500 -1.06	32.02	31.38	31.92	1,743,488
24 May 10	32.71000 +0.18	33.03	32.56	32.65	1,369,912
21 May 10	32.52500 -0.02	32.58	31.61	32.37	1,609,087
20 May 10	32.54500 -0.66	33.62	32.03	33.24	1,245,615
19 May 10	33.20000 -1.00	33.85	33.04	33.83	1,012,921
18 May 10	34.20000 +0.67	34.28	33.62	33.77	554,043
17 May 10	33.53500 -0.24	34.08	33.44	33.47	855,243
14 May 10	33.77500 -1.08	35.00	33.57	34.83	1,422,066
13 May 10	34.85500 +0.47	34.99	34.33	34.64	893,140
12 May 10	34.39000 +0.87	34.68	33.16	33.16	1,301,354
11 May 10	33.52000 +0.67	33.68	32.50	32.63	1,135,614
10 May 10	32.85000 +1.21	33.28	31.92	31.92	1,615,769
07 May 10	31.63500 -0.95	32.15	31.20	32.08	1,884,747
06 May 10	32.59000 -0.16	33.55	32.26	32.28	1,388,633
05 May 10	32.75000 +0.21	32.94	32.35	32.49	1,479,202
04 May 10	32.54500 -0.83	33.63	32.45	33.56	822,156
03 May 10	33.37500 +0.12	33.43	32.72	33.25	407,942
30 Apr 10	33.25500 +0.35	33.53	32.86	33.01	951,606
29 Apr 10	32.90500 +0.46	33.03	31.52	32.44	1,540,762
28 Apr 10	32.44500 -0.66	32.87	31.86	32.74	1,439,382
27 Apr 10	33.10500 -0.85	34.02	33.10	33.58	754,473
26 Apr 10	33.95000 +0.02	34.80	33.85	34.25	728,759
23 Apr 10	33.93000 +0.15	34.19	33.60	33.81	1,132,332
22 Apr 10	33.77500 +0.33	34.40	33.67	33.95	1,501,436
21 Apr 10	33.45000 -0.01	33.61	33.14	33.61	847,875
20 Apr 10	33.46000 +0.94	33.54	32.58	32.85	1,104,126
19 Apr 10	32.51500 -0.17	32.73	32.41	32.44	642,595
16 Apr 10	32.69000 +0.18	32.87	32.19	32.21	1,134,665
15 Apr 10	32.50500 +0.96	32.58	31.57	31.57	1,315,950
14 Apr 10	31.54500 +0.34	31.60	31.17	31.31	1,060,523
13 Apr 10	31.21000 -0.03	31.26	30.92	31.09	715,874
12 Apr 10	31.23500 -0.16	31.50	31.15	31.50	434,623
09 Apr 10	31.40000 +0.22	31.51	31.26	31.29	777,840
08 Apr 10	31.18000 -0.34	31.41	31.08	31.40	619,426
07 Apr 10	31.52000 -0.58	32.03	31.36	32.01	944,997
06 Apr 10	32.10000 +0.21	32.24	31.78	31.83	801,688
01 Apr 10	31.89000 +0.21	32.14	31.75	31.98	1,026,094
31 Mar 10	31.68000 -0.10	32.19	31.34	31.84	1,171,370
30 Mar 10	31.78000 -0.19	32.27	31.74	32.05	526,998
29 Mar 10	31.97500 -0.02	32.33	31.94	32.04	619,578
26 Mar 10	32.00000 +0.17	32.05	31.65	31.86	788,535
25 Mar 10	31.83000 +0.93	31.98	30.94	31.05	1,373,186
24 Mar 10	30.89500 +0.09	31.13	30.70	30.86	790,784
23 Mar 10	30.80500 -0.05	31.15	30.68	30.88	657,996
22 Mar 10	30.85000 -0.41	31.18	30.64	31.08	619,964
19 Mar 10	31.26000 +0.15	31.49	30.95	31.11	965,831
18 Mar 10	31.11500 +0.17	31.18	30.86	30.86	827,084
17 Mar 10	30.94500 +0.32	31.08	30.78	30.80	607,624
16 Mar 10	30.63000 +0.38	30.75	30.23	30.32	605,533
15 Mar 10	30.24500 -0.05	30.34	30.08	30.25	355,854
12 Mar 10	30.29000 +0.15	30.32	30.13	30.25	424,800
11 Mar 10	30.14000 -0.15	30.43	29.98	30.14	497,462
10 Mar 10	30.28500 +0.09	30.34	29.94	30.29	850,078
09 Mar 10	30.19000 -0.01	30.48	29.97	30.30	693,075
08 Mar 10	30.20000 -0.20	30.48	30.18	30.41	691,300
05 Mar 10	30.40000 +0.52	30.44	29.84	29.88	866,873
04 Mar 10	29.88000 -0.12	30.00	29.60	29.76	690,381
03 Mar 10	29.99500 +0.14	30.00	29.61	29.64	722,354
02 Mar 10	29.85500 +0.05	30.47	29.84	29.92	1,405,632
01 Mar 10	29.81000 +0.84	29.81	29.23	29.38	886,433
26 Feb 10	28.97000 +0.63	28.97	28.43	28.48	785,424
25 Feb 10	28.34000 -0.14	28.60	28.17	28.32	579,563
24 Feb 10	28.47500 -0.04	28.67	28.20	28.51	676,574
23 Feb 10	28.51500 +0.31	28.75	28.41	28.60	888,929
22 Feb 10	28.20000 -0.07	28.65	28.10	28.30	648,138
19 Feb 10	28.27500 +0.07	28.40	27.96	28.00	938,767
18 Feb 10	28.20000 +0.01	28.47	28.04	28.25	1,172,608
17 Feb 10	28.19000 -1.01	29.00	28.00	29.00	2,460,431
16 Feb 10	29.20000 -0.02	29.49	29.10	29.34	813,529
15 Feb 10	29.22000 +0.14	29.58	29.08	29.13	509,408
12 Feb 10	29.08000 +0.23	29.24	28.89	28.89	716,161
11 Feb 10	28.85000 +0.11	28.95	28.67	28.81	726,062
10 Feb 10	28.74000 +0.61	28.80	28.18	28.25	786,583
09 Feb 10	28.13000 +0.09	28.17	27.66	27.78	691,388
08 Feb 10	28.04000 +0.07	28.25	27.91	28.06	656,581
05 Feb 10	27.97000 -1.32	29.25	27.95	29.10	1,489,142
04 Feb 10	29.29000 -0.36	29.77	29.00	29.73	1,086,768
03 Feb 10	29.65000 -0.30	30.09	29.65	30.00	553,693
02 Feb 10	29.95000 +0.22	30.08	29.53	29.72	704,229
01 Feb 10	29.73000 -0.05	29.86	29.50	29.74	652,346
29 Jan 10	29.77500 +0.56	29.90	29.24	29.65	735,924
28 Jan 10	29.21500 +0.31	29.60	29.05	29.05	933,612
27 Jan 10	28.90500 -0.25	29.32	28.75	29.04	625,240
26 Jan 10	29.16000 -0.34	29.37	29.03	29.17	603,228
25 Jan 10	29.49500 -0.02	29.85	29.15	29.16	562,920
22 Jan 10	29.52000 +0.07	29.75	29.29	29.29	504,831
21 Jan 10	29.45000 -0.43	30.00	29.37	29.93	653,227
20 Jan 10	29.88000 +0.24	30.10	29.63	29.88	577,777
19 Jan 10	29.64000 -0.27	29.82	29.55	29.70	429,799
18 Jan 10	29.90500 +0.70	30.20	29.24	29.38	632,000
15 Jan 10	29.20500 -0.30	29.65	29.14	29.49	538,725
14 Jan 10	29.50000 +0.24	29.60	29.32	29.39	408,163
13 Jan 10	29.26500 +0.02	29.35	29.01	29.06	283,804
12 Jan 10	29.24500 -0.20	29.60	29.11	29.50	427,835
11 Jan 10	29.44500 +0.09	29.57	29.30	29.40	274,005
08 Jan 10	29.35500 +0.13	29.62	29.07	29.35	326,574
07 Jan 10	29.23000 +0.56	29.32	28.56	28.80	554,059
06 Jan 10	28.67500 -0.06	28.80	28.55	28.80	535,190
05 Jan 10	28.73500 -0.35	29.42	28.50	29.40	684,320
04 Jan 10	29.08500 +0.58	29.12	28.54	28.58	334,917
31 Dec 09	28.50000 -0.28	28.95	28.50	28.86	64,817
30 Dec 09	28.78000 +0.06	28.79	28.52	28.60	99,798
29 Dec 09	28.72000 +0.23	28.75	28.43	28.44	139,296
28 Dec 09	28.49000 +0.00	28.77	28.44	28.76	74,448

Publicis Groupe SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	100.95000 -0.60	103.00	100.55	101.70	527,174
19 Oct 26	101.55000 -0.90	102.85	101.25	102.00	687,900
16 Oct 26	102.45000 -1.30	105.20	102.25	103.65	646,563
15 Oct 26	103.75000 +3.70	103.75	100.50	100.70	812,141
14 Oct 26	100.05000 -0.90	102.05	99.74	101.70	552,023
13 Oct 26	100.95000 +2.21	102.10	98.14	101.75	789,147
12 Oct 26	98.74000 +1.46	99.14	96.62	97.74	607,901
09 Oct 26	97.28000 +2.00	97.90	95.66	95.96	642,365
08 Oct 26	95.28000 +0.02	96.50	94.64	95.02	459,397
07 Oct 26	95.26000 +0.90	95.66	94.04	94.38	439,662
06 Oct 26	94.36000 +0.18	96.02	94.36	94.84	504,864
05 Oct 26	94.18000 -0.06	94.86	93.04	94.62	464,795
02 Oct 26	94.24000 -1.10	95.92	93.66	95.62	444,699
01 Oct 26	95.34000 +0.82	97.80	92.96	94.36	521,156
30 Sep 26	94.52000 -1.26	96.30	93.20	95.68	715,741
29 Sep 26	95.78000 -0.36	96.68	95.58	95.94	337,950
28 Sep 26	96.14000 -1.72	98.34	96.14	98.24	540,548
25 Sep 26	97.86000 +0.20	98.02	96.92	97.60	445,250
24 Sep 26	97.66000 +0.12	98.74	96.99	97.54	379,807
23 Sep 26	97.54000 +0.06	98.76	97.00	97.46	454,646
22 Sep 26	97.48000 +0.06	98.68	97.48	97.74	500,353
21 Sep 26	97.42000 -0.10	98.74	96.96	97.18	359,694
18 Sep 26	97.52000 +0.00	98.16	96.98	97.42	1,098,443
17 Sep 26	97.52000 +0.48	98.04	96.50	97.70	1,315,926
16 Sep 26	97.04000 -1.76	98.58	96.78	98.32	660,282
15 Sep 26	98.80000 -1.55	99.88	98.16	99.60	552,275
14 Sep 26	100.35000 +3.55	100.80	97.30	97.30	545,626
11 Sep 26	96.80000 -0.48	97.66	96.40	97.50	473,764
10 Sep 26	97.28000 +1.24	97.60	95.80	96.48	512,443
09 Sep 26	96.04000 -2.90	99.08	95.36	98.40	700,957
08 Sep 26	98.94000 -1.11	100.55	98.16	99.80	460,256
07 Sep 26	100.05000 -1.05	100.85	99.86	100.75	392,932
04 Sep 26	101.10000 -2.65	103.85	100.20	103.40	487,349
03 Sep 26	103.75000 +4.37	104.00	100.95	102.35	810,112
02 Sep 26	99.38000 -0.02	99.38	97.40	99.08	491,227
01 Sep 26	99.40000 -1.55	101.35	99.18	101.35	602,828
31 Aug 26	100.95000 -0.70	101.95	100.35	101.75	861,953
28 Aug 26	101.65000 +0.35	102.25	100.80	101.80	637,579
27 Aug 26	101.30000 -1.40	103.35	100.35	103.15	982,228
26 Aug 26	102.70000 -0.65	103.50	102.15	103.20	433,523
25 Aug 26	103.35000 -0.75	104.20	101.75	104.05	475,740
24 Aug 26	104.10000 +1.75	104.85	102.10	102.65	414,540
21 Aug 26	102.35000 +0.50	102.65	100.60	101.05	542,013
20 Aug 26	101.85000 +0.30	102.20	100.90	101.75	420,293
19 Aug 26	101.55000 -0.45	101.90	100.85	101.55	503,247
18 Aug 26	102.00000 +1.40	102.25	100.40	100.80	464,411
17 Aug 26	100.60000 -1.20	101.60	100.40	101.25	525,371
14 Aug 26	101.80000 +1.82	103.10	100.40	100.65	674,812
13 Aug 26	99.98000 +0.96	100.65	98.88	99.18	444,271
12 Aug 26	99.02000 +0.22	99.08	97.92	98.36	397,061
11 Aug 26	98.80000 +0.20	99.12	97.34	98.92	666,438
10 Aug 26	98.60000 -1.40	99.82	98.26	99.82	550,985
07 Aug 26	100.00000 +0.72	100.85	98.89	98.90	1,088,854
06 Aug 26	99.28000 +2.12	100.70	97.92	98.00	958,212
05 Aug 26	97.16000 +2.88	97.36	93.64	94.04	758,348
04 Aug 26	94.28000 +0.42	94.78	92.86	93.48	528,752
03 Aug 26	93.86000 +1.24	95.26	92.76	92.76	420,808
31 Jul 26	92.62000 -0.90	94.30	92.32	93.30	780,700
30 Jul 26	93.52000 -1.50	95.74	92.62	94.50	890,635
29 Jul 26	95.02000 +1.18	96.04	93.84	94.50	896,539
28 Jul 26	93.84000 +3.38	94.24	90.68	90.68	821,243
27 Jul 26	90.46000 +2.04	90.80	88.72	89.00	507,901
24 Jul 26	88.42000 +2.24	88.42	86.14	86.14	355,857
23 Jul 26	86.18000 -0.44	87.76	85.78	86.90	424,766
22 Jul 26	86.62000 +0.50	87.90	85.02	86.30	508,751
21 Jul 26	86.12000 -2.10	88.30	86.12	88.00	563,956
20 Jul 26	88.22000 +0.52	89.24	87.32	87.84	637,349
17 Jul 26	87.70000 -3.68	91.52	86.72	90.74	835,198
16 Jul 26	91.38000 +2.72	92.26	88.88	91.24	1,332,348
15 Jul 26	88.66000 +1.72	89.60	86.32	87.12	633,743
14 Jul 26	86.94000 -0.92	87.86	85.16	87.22	633,509
13 Jul 26	87.86000 +0.70	88.22	87.12	87.12	435,606
10 Jul 26	87.16000 +1.52	87.52	85.44	86.02	417,032
09 Jul 26	85.64000 +0.48	85.70	84.28	85.20	366,446
08 Jul 26	85.16000 -2.98	87.50	84.50	87.40	637,270
07 Jul 26	88.14000 +1.78	88.44	86.70	86.74	624,277
06 Jul 26	86.36000 +0.66	87.88	85.82	85.86	399,386
03 Jul 26	85.70000 +0.98	85.70	84.22	85.18	443,853
02 Jul 26	84.72000 +0.26	84.98	83.92	84.68	505,473
01 Jul 26	84.46000 -2.00	84.46	81.52	82.50	770,716
30 Jun 26	86.46000 -1.66	88.50	85.72	88.48	783,764
29 Jun 26	88.12000 +1.50	88.58	87.00	87.08	551,991
26 Jun 26	86.62000 +0.04	87.24	85.74	86.38	753,328
25 Jun 26	86.58000 -1.50	88.14	86.18	88.08	788,292
24 Jun 26	88.08000 -0.10	88.48	85.68	88.42	689,007
23 Jun 26	88.18000 +0.46	88.68	86.74	87.72	643,267
22 Jun 26	87.72000 -2.16	90.00	87.66	89.84	826,235
19 Jun 26	89.88000 +0.68	90.36	89.02	89.50	1,783,804
18 Jun 26	89.20000 -2.26	92.08	88.16	91.12	990,989
17 Jun 26	91.46000 -0.66	92.78	90.92	92.26	601,747
16 Jun 26	92.12000 +2.30	92.22	89.62	89.96	789,774
15 Jun 26	89.82000 +0.16	91.48	89.82	90.44	488,656
12 Jun 26	89.66000 +1.62	90.00	88.46	88.48	441,224
11 Jun 26	88.04000 -0.80	90.68	87.50	88.32	677,363
10 Jun 26	88.84000 -0.06	89.48	87.60	89.20	463,712
09 Jun 26	88.90000 +0.92	90.50	88.24	89.08	742,525
08 Jun 26	87.98000 +0.54	88.54	86.74	87.50	477,063
05 Jun 26	87.44000 -1.78	91.26	87.44	88.94	803,668
04 Jun 26	89.22000 +4.22	89.22	84.98	84.98	1,067,297
03 Jun 26	85.00000 -0.08	86.56	84.58	86.08	841,333
02 Jun 26	85.08000 -0.80	86.90	84.28	86.46	569,675
01 Jun 26	85.88000 +2.14	86.16	83.02	83.64	651,664
29 May 26	83.74000 +1.10	84.50	82.82	82.84	1,472,341
28 May 26	82.64000 -0.50	83.20	81.72	82.76	509,868
27 May 26	83.14000 +0.82	83.42	82.04	82.80	476,396
26 May 26	82.32000 -1.62	83.90	82.26	83.90	428,280
25 May 26	83.94000 +0.64	84.26	83.36	84.00	291,886
22 May 26	83.30000 -0.10	84.38	83.08	83.90	610,633
21 May 26	83.40000 +0.04	84.60	83.34	83.94	582,365
20 May 26	83.36000 -0.34	83.80	82.02	83.50	717,947
19 May 26	83.70000 +1.96	86.52	82.84	82.90	905,360
18 May 26	81.74000 +4.64	81.74	77.40	77.42	1,112,071
15 May 26	77.10000 -0.52	77.84	76.70	77.34	552,683
14 May 26	77.62000 +1.18	77.70	76.48	76.94	337,279
13 May 26	76.44000 -1.10	78.02	76.30	77.48	475,950
12 May 26	77.54000 -1.08	78.08	76.76	78.08	981,696
11 May 26	78.62000 -2.68	81.94	78.60	81.30	928,734
08 May 26	81.30000 -0.42	82.18	81.00	81.16	741,814
07 May 26	81.72000 +0.04	82.36	80.42	81.46	648,420
06 May 26	81.68000 +1.50	82.58	79.58	81.00	823,710
05 May 26	80.18000 +0.26	80.78	78.90	79.80	435,516
04 May 26	79.92000 +0.54	80.76	79.70	79.72	418,291
30 Apr 26	79.38000 +0.34	79.68	78.06	79.04	605,139
29 Apr 26	79.04000 -0.02	79.68	78.52	78.74	362,642
28 Apr 26	79.06000 +0.28	79.74	78.26	79.08	495,637
27 Apr 26	78.78000 +0.76	79.06	77.42	77.72	467,675
24 Apr 26	78.02000 +0.14	78.10	77.06	77.30	350,960
23 Apr 26	77.88000 -0.60	78.44	77.22	77.66	520,057
22 Apr 26	78.48000 -0.30	79.00	77.64	79.00	542,306
21 Apr 26	78.78000 +0.04	79.14	78.34	78.54	633,599
20 Apr 26	78.74000 -1.50	80.02	78.58	79.36	575,702
17 Apr 26	80.24000 -0.14	81.98	80.24	80.40	1,005,634
16 Apr 26	80.38000 +1.70	80.80	78.50	78.66	1,238,870
15 Apr 26	78.68000 +2.36	78.84	75.80	76.80	657,462
14 Apr 26	76.32000 +1.50	76.70	73.86	74.98	798,075
13 Apr 26	74.82000 +1.30	74.82	73.10	73.54	698,725
10 Apr 26	73.52000 +1.72	74.02	72.12	72.12	651,552
09 Apr 26	71.80000 -3.20	75.00	71.22	74.84	805,806
08 Apr 26	75.00000 +1.70	76.76	75.00	75.54	1,042,607
07 Apr 26	73.30000 +0.82	75.52	73.14	73.40	688,113
02 Apr 26	72.48000 +1.20	72.60	70.54	70.54	580,372
01 Apr 26	71.28000 +0.44	72.54	70.84	71.76	572,068
31 Mar 26	70.84000 +0.94	71.10	70.02	70.20	732,843
30 Mar 26	69.90000 +1.34	70.06	68.56	68.84	925,138
27 Mar 26	68.56000 -1.06	69.86	68.14	69.62	862,332
26 Mar 26	69.62000 -0.12	70.52	69.14	69.74	870,394
25 Mar 26	69.74000 -0.66	71.90	68.94	71.02	858,501
24 Mar 26	70.40000 +0.06	71.96	69.64	70.72	929,452
23 Mar 26	70.34000 -0.18	72.22	69.28	69.38	1,226,240
20 Mar 26	70.52000 -1.06	72.00	70.14	71.60	2,533,461
19 Mar 26	71.58000 -0.40	73.32	71.08	71.82	1,090,080
18 Mar 26	71.98000 -2.92	74.70	71.72	74.28	1,065,695
17 Mar 26	74.90000 -0.38	75.82	74.78	75.00	489,581
16 Mar 26	75.28000 -0.34	76.08	74.36	75.46	447,088
13 Mar 26	75.62000 +0.74	77.18	74.36	74.56	749,126
12 Mar 26	74.88000 -0.26	76.42	74.04	74.96	712,631
11 Mar 26	75.14000 +0.36	75.62	74.02	75.14	621,718
10 Mar 26	74.78000 -0.80	76.68	74.44	76.50	805,074
09 Mar 26	75.58000 -0.30	76.34	73.82	74.84	648,908
06 Mar 26	75.88000 +0.08	76.92	75.02	76.36	796,462
05 Mar 26	75.80000 +1.70	76.06	73.70	74.12	711,264
04 Mar 26	74.10000 +0.68	74.40	72.98	73.98	653,006
03 Mar 26	73.42000 -0.94	73.98	72.54	73.52	886,994
02 Mar 26	74.36000 -1.06	75.22	73.22	73.92	770,504
27 Feb 26	75.42000 -0.06	76.04	74.02	75.26	1,006,589
26 Feb 26	75.48000 +2.82	75.48	72.06	73.02	983,608
25 Feb 26	72.66000 -0.06	73.32	71.76	72.18	471,334
24 Feb 26	72.72000 +0.80	73.62	70.68	71.28	667,335
23 Feb 26	71.92000 -2.18	73.96	71.80	73.74	628,603
20 Feb 26	74.10000 +1.22	74.70	73.12	73.28	1,113,260
19 Feb 26	72.88000 +1.10	72.92	71.28	71.94	843,178
18 Feb 26	71.78000 +1.10	71.78	70.10	70.68	810,699
17 Feb 26	70.68000 -0.48	72.04	70.52	70.82	803,484
16 Feb 26	71.16000 -1.58	73.44	71.06	73.12	625,937
13 Feb 26	72.74000 +0.72	74.00	72.48	72.90	1,305,350
12 Feb 26	72.02000 -0.86	74.32	72.00	74.00	1,256,619
11 Feb 26	72.88000 -6.94	79.70	72.73	79.68	1,097,040
10 Feb 26	79.82000 -0.40	81.28	78.84	80.04	762,150
09 Feb 26	80.22000 +1.38	80.42	78.76	79.80	524,884
06 Feb 26	78.84000 +0.04	79.82	76.14	78.00	847,402
05 Feb 26	78.80000 +2.12	78.98	77.46	77.82	1,132,728
04 Feb 26	76.68000 -1.72	77.76	74.58	76.94	1,361,039
03 Feb 26	78.40000 -7.98	83.62	76.76	82.34	2,604,020
02 Feb 26	86.38000 +2.18	86.60	83.72	84.24	729,021
30 Jan 26	84.20000 +1.04	84.20	82.74	83.34	686,357
29 Jan 26	83.16000 -1.84	85.86	81.98	85.50	815,225
28 Jan 26	85.00000 +1.08	85.14	82.60	83.68	646,536
27 Jan 26	83.92000 -4.12	88.90	83.92	88.40	738,605
26 Jan 26	88.04000 +0.70	88.14	87.06	87.36	343,339
23 Jan 26	87.34000 +0.28	88.12	86.16	87.20	499,565
22 Jan 26	87.06000 +1.44	87.40	85.46	86.88	474,188
21 Jan 26	85.62000 +0.56	86.10	84.32	85.00	355,144
20 Jan 26	85.06000 -0.52	86.20	84.54	85.02	586,383
19 Jan 26	85.58000 -0.70	86.40	84.94	85.48	365,711
16 Jan 26	86.28000 -0.30	88.26	85.72	86.76	577,656
15 Jan 26	86.58000 -0.28	87.88	85.98	87.84	547,159
14 Jan 26	86.86000 +0.06	87.40	85.88	86.60	417,379
13 Jan 26	86.80000 -0.70	88.00	86.14	87.84	368,587
12 Jan 26	87.50000 -1.36	89.64	86.84	89.60	331,843
09 Jan 26	88.86000 +1.78	89.26	87.66	87.84	475,147
08 Jan 26	87.08000 +0.48	87.38	85.74	86.20	330,361
07 Jan 26	86.60000 -1.96	88.82	86.60	88.82	433,041
06 Jan 26	88.56000 +0.74	89.04	86.28	88.10	382,828
05 Jan 26	87.82000 +0.16	88.56	87.02	87.90	405,911
02 Jan 26	87.66000 -0.96	89.38	86.58	89.04	358,050
31 Dec 25	88.62000 -0.64	89.22	88.26	89.06	154,956
30 Dec 25	89.26000 -0.04	89.68	88.98	89.24	278,961
29 Dec 25	89.30000 +1.22	89.78	88.28	88.50	300,376
24 Dec 25	88.08000 +0.20	88.64	87.80	88.14	80,730
23 Dec 25	87.88000 -0.56	88.62	87.40	88.62	262,215
22 Dec 25	88.44000 -0.42	88.86	87.62	88.28	308,261
19 Dec 25	88.86000 -0.54	89.92	88.74	89.24	1,116,367
18 Dec 25	89.40000 +0.58	90.06	88.46	88.60	653,290
17 Dec 25	88.82000 +0.32	88.82	85.38	88.60	562,100
16 Dec 25	88.50000 -0.94	89.58	88.00	89.54	415,922
15 Dec 25	89.44000 +1.90	90.92	87.90	88.02	538,529
12 Dec 25	87.54000 +0.34	89.76	87.44	87.96	521,714
11 Dec 25	87.20000 +0.88	87.64	85.20	86.36	418,158
10 Dec 25	86.32000 -0.44	87.34	86.28	86.58	388,347
09 Dec 25	86.76000 -0.68	88.34	85.84	87.00	733,917
08 Dec 25	87.44000 +1.22	87.74	86.00	86.00	569,394
05 Dec 25	86.22000 +1.00	86.66	85.12	85.34	244,478
04 Dec 25	85.22000 +1.52	85.90	83.78	84.24	420,771
03 Dec 25	83.70000 +0.22	84.28	83.04	83.44	312,823
02 Dec 25	83.48000 -0.50	85.60	82.82	83.98	421,854
01 Dec 25	83.98000 +0.00	84.28	82.56	83.20	315,308
28 Nov 25	83.98000 +0.86	83.98	82.66	83.12	300,706
27 Nov 25	83.12000 +0.26	83.26	82.38	82.78	247,392
26 Nov 25	82.86000 -0.84	83.70	82.84	83.62	359,784
25 Nov 25	83.70000 +0.94	83.88	82.52	83.50	424,244
24 Nov 25	82.76000 -1.34	85.32	82.76	84.36	1,616,810
21 Nov 25	84.10000 +2.06	84.32	81.10	81.38	536,153
20 Nov 25	82.04000 -2.22	85.58	81.90	85.16	813,111
19 Nov 25	84.26000 -0.16	85.94	84.26	85.68	414,132
18 Nov 25	84.42000 -1.86	85.72	84.14	85.14	645,331
17 Nov 25	86.28000 -0.64	87.96	86.04	87.34	286,886
14 Nov 25	86.92000 -0.56	86.96	85.02	86.86	636,445
13 Nov 25	87.48000 -0.24	88.46	87.10	87.96	366,406
12 Nov 25	87.72000 +1.90	89.24	85.26	86.30	759,221
11 Nov 25	85.82000 +1.52	86.24	84.54	84.54	443,874
10 Nov 25	84.30000 +0.12	85.90	84.30	85.32	449,741
07 Nov 25	84.18000 -0.08	85.14	83.20	84.60	633,688
06 Nov 25	84.26000 -0.84	86.84	83.80	85.16	623,082
05 Nov 25	85.10000 +0.14	85.40	83.90	84.28	384,524
04 Nov 25	84.96000 -0.58	84.96	83.50	84.70	405,254
03 Nov 25	85.54000 -1.26	87.10	85.54	86.68	356,885
31 Oct 25	86.80000 +0.32	86.80	84.58	86.18	562,302
30 Oct 25	86.48000 -0.86	87.14	85.34	86.50	596,238
29 Oct 25	87.34000 -0.82	88.18	86.08	88.14	666,809
28 Oct 25	88.16000 +1.26	88.30	86.68	86.80	521,391
27 Oct 25	86.90000 +0.52	87.58	86.60	86.92	540,997
24 Oct 25	86.38000 -1.32	88.20	85.50	87.82	549,076
23 Oct 25	87.70000 +0.46	87.80	86.08	86.16	431,934
22 Oct 25	87.24000 -0.24	88.14	86.44	87.48	612,541
21 Oct 25	87.48000 +1.38	87.48	85.60	86.50	542,432
20 Oct 25	86.10000 +0.10	86.42	85.34	86.22	381,444
17 Oct 25	86.00000 -0.16	86.72	84.42	84.56	570,655
16 Oct 25	86.16000 +0.06	87.46	85.72	86.84	638,899
15 Oct 25	86.10000 +4.06	86.90	83.36	83.36	730,561
14 Oct 25	82.04000 -1.46	85.20	81.58	85.10	729,103
13 Oct 25	83.50000 +1.34	84.34	82.60	82.62	611,664
10 Oct 25	82.16000 -0.42	83.88	82.08	82.72	501,563
09 Oct 25	82.58000 -0.46	83.80	82.54	83.02	505,187
08 Oct 25	83.04000 +0.34	83.50	82.40	82.60	416,785
07 Oct 25	82.70000 -0.22	83.44	82.28	83.22	423,148
06 Oct 25	82.92000 -0.08	83.08	81.88	83.00	437,816
03 Oct 25	83.00000 +0.64	83.10	81.54	82.40	474,625
02 Oct 25	82.36000 +1.00	82.74	81.18	81.50	440,768
01 Oct 25	81.36000 -0.32	83.06	81.02	81.02	613,115
30 Sep 25	81.68000 +1.76	81.82	78.72	79.78	668,869
29 Sep 25	79.92000 +0.20	80.22	79.46	80.10	335,804
26 Sep 25	79.72000 +0.52	79.86	78.42	79.02	394,339
25 Sep 25	79.20000 -0.44	80.00	78.94	79.50	339,308
24 Sep 25	79.64000 -0.88	80.28	79.00	80.14	309,920
23 Sep 25	80.52000 +0.78	81.36	79.96	80.00	493,683
22 Sep 25	79.74000 +0.34	79.96	78.74	79.06	307,518
19 Sep 25	79.40000 -2.68	82.42	79.28	81.94	1,330,054
18 Sep 25	82.08000 -1.24	83.76	82.08	83.52	578,897
17 Sep 25	83.32000 +0.56	83.34	82.50	83.32	592,550
16 Sep 25	82.76000 +0.12	83.52	81.50	82.92	485,154
15 Sep 25	82.64000 -0.52	83.68	82.50	83.62	621,119
12 Sep 25	83.16000 +0.94	83.38	82.10	82.24	413,629
11 Sep 25	82.22000 -0.04	83.70	82.10	82.66	489,253
10 Sep 25	82.26000 -2.24	85.08	82.06	84.52	753,466
09 Sep 25	84.50000 +1.68	85.28	83.54	85.00	495,703
08 Sep 25	82.82000 +0.50	83.36	82.12	82.40	567,873
05 Sep 25	82.32000 -0.18	83.40	82.30	82.76	496,604
04 Sep 25	82.50000 +1.30	84.96	82.02	82.04	1,071,686
03 Sep 25	81.20000 +2.14	82.20	78.92	79.66	577,093
02 Sep 25	79.06000 +0.08	79.88	78.46	78.94	572,700
01 Sep 25	78.98000 +0.14	79.19	78.62	79.02	345,913
29 Aug 25	78.84000 -0.34	79.42	78.44	78.90	386,280
28 Aug 25	79.18000 +0.18	80.48	78.82	78.82	433,044
27 Aug 25	79.00000 +0.52	79.00	78.00	78.32	426,032
26 Aug 25	78.48000 -0.98	79.16	77.95	78.96	815,856
25 Aug 25	79.46000 -1.28	80.70	79.46	80.70	323,340
22 Aug 25	80.74000 +1.58	80.92	79.04	79.04	493,136
21 Aug 25	79.16000 -0.62	79.74	78.54	79.42	486,147
20 Aug 25	79.78000 +0.16	79.94	79.12	79.34	636,003
19 Aug 25	79.62000 +2.48	79.88	77.22	77.34	947,514
18 Aug 25	77.14000 +0.16	77.18	76.38	76.94	592,317
15 Aug 25	76.98000 -0.74	78.24	76.66	78.08	623,137
14 Aug 25	77.72000 +0.64	77.72	76.44	77.36	657,254
13 Aug 25	77.08000 +1.94	77.08	75.28	75.48	730,595
12 Aug 25	75.14000 -2.46	77.92	73.96	77.76	1,343,671
11 Aug 25	77.60000 -0.50	78.68	77.50	78.68	440,000
08 Aug 25	78.10000 -0.54	79.02	77.58	78.94	580,046
07 Aug 25	78.64000 +0.64	78.78	77.36	78.02	1,114,085
06 Aug 25	78.00000 -0.78	79.34	77.88	79.34	831,750
05 Aug 25	78.78000 -0.04	79.44	78.64	79.24	772,252
04 Aug 25	78.82000 -0.84	80.08	78.56	79.74	504,398
01 Aug 25	79.66000 -0.54	80.02	78.74	79.58	771,632
31 Jul 25	80.20000 +0.00	81.08	79.82	80.20	894,017
30 Jul 25	80.20000 -1.56	81.88	80.20	81.74	669,707
29 Jul 25	81.76000 -0.16	83.38	81.64	82.04	717,217
28 Jul 25	81.92000 -1.60	84.54	81.72	84.22	517,110
25 Jul 25	83.52000 -1.56	84.84	83.52	84.80	475,044
24 Jul 25	85.08000 +1.22	85.08	83.38	84.68	971,286
23 Jul 25	83.86000 +0.02	84.74	83.22	84.62	683,070
22 Jul 25	83.84000 +1.40	83.86	82.02	82.20	718,328
21 Jul 25	82.44000 -1.66	84.86	82.22	84.08	616,838
18 Jul 25	84.10000 +0.20	85.08	83.64	84.20	882,070
17 Jul 25	83.90000 -5.98	94.00	83.10	93.98	2,060,842
16 Jul 25	89.88000 +0.56	90.84	89.18	90.20	735,241
15 Jul 25	89.32000 +0.38	90.58	89.12	89.24	516,505
14 Jul 25	88.94000 -0.12	89.46	88.10	88.24	377,276
11 Jul 25	89.06000 -1.16	89.54	88.84	89.40	504,027
10 Jul 25	90.22000 +1.38	90.96	89.06	89.34	609,865
09 Jul 25	88.84000 -1.66	89.74	87.18	87.80	1,098,520
08 Jul 25	90.50000 +0.30	90.76	89.78	90.14	625,416
07 Jul 25	90.20000 +0.08	90.70	89.60	90.20	415,965
04 Jul 25	90.12000 -2.08	91.80	89.60	91.36	287,493
03 Jul 25	92.20000 -0.68	92.88	91.70	92.84	352,277
02 Jul 25	92.88000 +0.62	93.54	92.44	92.44	284,956
01 Jul 25	92.26000 -3.42	92.26	90.54	92.08	563,949
30 Jun 25	95.68000 -0.10	96.40	95.22	96.20	518,190
27 Jun 25	95.78000 +2.20	96.04	94.58	94.72	575,850
26 Jun 25	93.58000 -0.06	94.04	93.10	93.58	681,439
25 Jun 25	93.64000 -1.36	95.36	93.52	95.34	517,833
24 Jun 25	95.00000 +1.64	96.20	94.70	95.90	617,376
23 Jun 25	93.36000 -0.48	94.12	92.88	93.00	511,712
20 Jun 25	93.84000 +0.18	95.58	93.84	94.32	1,054,783
19 Jun 25	93.66000 -1.08	94.98	93.52	94.00	543,474
18 Jun 25	94.74000 -1.00	95.92	93.80	95.70	554,981
17 Jun 25	95.74000 -2.18	97.48	94.04	96.92	937,724
16 Jun 25	97.92000 +2.86	97.92	95.44	95.44	693,424
13 Jun 25	95.06000 -2.14	95.96	94.50	94.70	909,147
12 Jun 25	97.20000 -2.64	99.58	97.20	99.02	637,366
11 Jun 25	99.84000 +2.40	100.55	97.54	97.72	803,048
10 Jun 25	97.44000 +2.34	97.44	94.92	95.66	529,625
09 Jun 25	95.10000 -0.04	95.24	94.56	94.92	425,142
06 Jun 25	95.14000 +0.24	95.22	94.32	94.60	392,915
05 Jun 25	94.90000 +1.04	96.16	93.18	93.72	561,081
04 Jun 25	93.86000 +0.52	94.54	93.00	93.50	949,015
03 Jun 25	93.34000 +1.10	93.66	92.00	92.20	745,270
02 Jun 25	92.24000 -3.64	95.76	90.60	95.02	1,203,418
30 May 25	95.88000 -0.12	96.42	95.60	95.98	841,348
29 May 25	96.00000 +0.48	97.16	95.76	95.98	280,717
28 May 25	95.52000 -1.70	97.56	95.52	97.16	574,583
27 May 25	97.22000 +0.42	97.60	96.70	96.86	319,468
26 May 25	96.80000 +0.86	97.50	96.44	97.02	259,291
23 May 25	95.94000 -0.72	96.80	93.76	96.50	763,398
22 May 25	96.66000 +0.10	96.66	94.82	96.02	596,583
21 May 25	96.56000 -0.14	96.72	95.26	96.38	565,628
20 May 25	96.70000 +0.86	96.96	95.90	95.90	399,161
19 May 25	95.84000 +0.78	95.96	94.54	95.04	380,635
16 May 25	95.06000 -1.00	96.44	94.90	96.38	648,960
15 May 25	96.06000 -0.18	96.06	94.98	95.50	618,232
14 May 25	96.24000 -0.30	96.94	95.72	96.30	675,939
13 May 25	96.54000 +1.12	97.68	95.48	95.48	576,923
12 May 25	95.42000 +3.24	96.56	92.84	92.84	962,694
09 May 25	92.18000 +1.44	92.18	90.94	91.06	467,906
08 May 25	90.74000 -0.16	92.10	90.40	91.38	487,305
07 May 25	90.90000 +0.16	91.02	90.08	90.58	570,240
06 May 25	90.74000 -0.82	92.10	90.32	92.02	658,073
05 May 25	91.56000 +0.22	91.70	90.94	91.36	277,983
02 May 25	91.34000 +2.08	91.50	89.92	90.20	670,541
30 Apr 25	89.26000 +0.32	90.06	87.76	89.38	709,737
29 Apr 25	88.94000 +0.08	90.00	88.62	89.22	364,603
28 Apr 25	88.86000 +0.04	89.30	87.92	88.34	681,699
25 Apr 25	88.82000 +1.60	89.80	88.20	88.64	886,680
24 Apr 25	87.22000 +0.96	87.36	86.12	86.16	464,920
23 Apr 25	86.26000 +1.08	88.24	86.00	86.00	1,038,256
22 Apr 25	85.18000 +0.34	85.30	83.86	84.52	652,945
17 Apr 25	84.84000 +1.02	85.64	83.18	83.64	539,494
16 Apr 25	83.82000 -3.48	86.34	83.28	85.82	836,628
15 Apr 25	87.30000 +3.28	88.08	84.88	86.00	830,794
14 Apr 25	84.02000 +2.30	84.98	82.96	83.34	693,065
11 Apr 25	81.72000 -0.36	84.02	80.62	82.92	715,611
10 Apr 25	82.08000 +5.70	86.34	82.08	85.70	1,094,774
09 Apr 25	76.38000 -2.36	77.68	75.60	75.90	756,440
08 Apr 25	78.74000 +1.72	79.82	75.98	77.92	926,150
07 Apr 25	77.02000 -3.88	82.00	72.10	74.26	1,578,417
04 Apr 25	80.90000 -3.68	83.60	78.38	83.10	1,423,901
03 Apr 25	84.58000 -3.10	86.60	83.90	85.98	874,760
02 Apr 25	87.68000 +0.90	88.36	86.42	86.74	663,065
01 Apr 25	86.78000 +0.04	88.36	85.86	87.62	684,529
31 Mar 25	86.74000 -3.26	89.28	86.38	88.86	756,830
28 Mar 25	90.00000 -0.20	90.92	89.56	90.02	547,041
27 Mar 25	90.20000 -1.60	91.36	90.04	90.80	459,065
26 Mar 25	91.80000 -1.16	93.74	91.64	93.72	551,941
25 Mar 25	92.96000 +1.34	93.02	91.44	92.06	684,588
24 Mar 25	91.62000 -0.44	93.60	89.78	92.56	674,572
21 Mar 25	92.06000 +0.08	92.16	90.32	91.70	1,444,612
20 Mar 25	91.98000 -0.74	93.16	91.98	92.72	316,160
19 Mar 25	92.72000 +0.94	92.76	91.10	91.74	530,885
18 Mar 25	91.78000 -0.26	93.32	91.44	92.24	474,050
17 Mar 25	92.04000 +0.64	92.44	91.32	91.64	474,562
14 Mar 25	91.40000 +1.20	91.78	89.24	90.00	662,176
13 Mar 25	90.20000 -2.22	92.34	90.00	91.94	519,989
12 Mar 25	92.42000 -0.88	93.84	91.52	93.62	896,129
11 Mar 25	93.30000 -1.40	95.12	91.70	94.54	998,864
10 Mar 25	94.70000 -0.08	95.96	93.82	95.66	907,662
07 Mar 25	94.78000 +2.12	94.90	91.94	92.20	854,954
06 Mar 25	92.66000 +1.08	93.60	90.74	92.96	847,329
05 Mar 25	91.58000 +1.00	93.46	91.58	92.46	821,811
04 Mar 25	90.58000 -4.94	95.14	90.26	94.88	1,087,313
03 Mar 25	95.52000 +0.02	96.52	95.30	95.68	713,926
28 Feb 25	95.50000 -1.82	97.20	94.94	96.70	1,867,054
27 Feb 25	97.32000 -4.53	100.15	96.96	99.40	704,994
26 Feb 25	101.85000 +0.65	102.40	100.75	101.20	510,844
25 Feb 25	101.20000 -2.55	103.20	100.55	103.20	563,905
24 Feb 25	103.75000 +1.05	103.75	102.05	102.70	346,446
21 Feb 25	102.70000 +0.10	103.90	102.15	102.80	676,627
20 Feb 25	102.60000 -3.15	105.85	101.90	105.50	590,928
19 Feb 25	105.75000 -0.10	106.85	105.10	105.80	607,567
18 Feb 25	105.85000 -0.30	106.40	105.30	106.05	539,229
17 Feb 25	106.15000 +0.50	106.25	105.05	105.40	361,001
14 Feb 25	105.65000 +0.90	105.70	104.05	104.75	597,451
13 Feb 25	104.75000 -1.00	107.50	104.65	106.50	524,022
12 Feb 25	105.75000 +0.15	107.05	105.55	105.60	528,054
11 Feb 25	105.60000 -0.35	106.05	104.75	105.70	379,080
10 Feb 25	105.95000 -0.80	107.40	105.60	107.00	391,584
07 Feb 25	106.75000 -0.90	108.05	106.25	107.60	507,548
06 Feb 25	107.65000 +0.20	109.30	107.55	108.00	800,984
05 Feb 25	107.45000 +2.70	108.65	104.65	104.65	807,486
04 Feb 25	104.75000 +2.35	105.45	99.90	103.40	837,473
03 Feb 25	102.40000 -0.55	102.85	100.80	101.05	641,687
31 Jan 25	102.95000 +0.25	103.10	102.00	102.90	448,114
30 Jan 25	102.70000 +1.45	102.90	101.15	101.30	326,122
29 Jan 25	101.25000 +0.00	102.05	100.95	101.30	349,000
28 Jan 25	101.25000 +0.40	102.40	100.90	100.90	321,777
27 Jan 25	100.85000 +1.03	101.60	98.68	99.46	522,587
24 Jan 25	99.82000 -0.38	100.85	99.16	100.30	336,902
23 Jan 25	100.20000 +0.30	100.20	98.94	99.12	491,244
22 Jan 25	99.90000 -0.30	101.45	99.78	100.50	378,452
21 Jan 25	100.20000 -0.15	100.65	99.76	100.25	356,382
20 Jan 25	100.35000 +0.95	100.80	99.70	99.72	268,742
17 Jan 25	99.40000 +1.78	100.15	98.00	98.00	483,124
16 Jan 25	97.62000 -0.34	98.14	97.02	97.98	605,074
15 Jan 25	97.96000 -0.26	98.66	97.32	98.32	747,443
14 Jan 25	98.22000 -0.12	99.88	97.48	99.40	465,523
13 Jan 25	98.34000 -2.06	99.86	98.02	99.80	349,682
10 Jan 25	100.40000 +0.94	101.30	99.28	99.30	482,298
09 Jan 25	99.46000 +0.26	101.05	98.80	98.90	297,630
08 Jan 25	99.20000 -0.12	100.00	98.52	99.22	367,190
07 Jan 25	99.32000 -0.48	100.05	98.76	99.30	380,430
06 Jan 25	99.80000 -0.65	100.85	98.58	100.85	433,087
03 Jan 25	100.45000 -2.70	103.25	100.30	103.00	375,819
02 Jan 25	103.15000 +0.15	103.25	101.85	103.25	251,324
31 Dec 24	103.00000 +1.05	103.00	101.25	101.45	147,093
30 Dec 24	101.95000 -1.15	102.85	101.70	102.70	174,524
27 Dec 24	103.10000 +0.60	103.10	102.30	102.70	230,334
24 Dec 24	102.50000 +0.05	103.40	102.40	102.45	114,192
23 Dec 24	102.45000 -0.40	103.35	102.05	102.75	326,634
20 Dec 24	102.85000 -0.70	103.55	101.40	102.65	1,088,184
19 Dec 24	103.55000 -1.40	103.75	102.30	103.40	470,646
18 Dec 24	104.95000 +0.35	105.25	104.35	104.60	296,329
17 Dec 24	104.60000 -1.70	106.00	104.20	105.75	401,645
16 Dec 24	106.30000 -0.50	106.85	105.30	106.30	355,489
13 Dec 24	106.80000 +0.20	107.60	106.10	106.65	406,885
12 Dec 24	106.60000 -0.20	107.65	106.15	106.30	397,995
11 Dec 24	106.80000 +3.80	107.60	103.85	103.95	491,246
10 Dec 24	103.00000 -1.80	104.40	102.20	104.15	377,555
09 Dec 24	104.80000 +0.40	107.55	104.80	106.10	693,439
06 Dec 24	104.40000 +3.15	104.40	101.15	101.20	377,616
05 Dec 24	101.25000 +0.65	101.45	100.35	100.60	485,826
04 Dec 24	100.60000 -2.25	103.00	100.60	102.75	449,543
03 Dec 24	102.85000 +0.20	103.45	102.45	102.60	312,549
02 Dec 24	102.65000 -0.05	103.00	101.40	102.35	414,813
29 Nov 24	102.70000 +0.65	103.00	101.45	101.45	434,417
28 Nov 24	102.05000 +0.55	102.75	101.15	101.65	281,727
27 Nov 24	101.50000 -0.35	101.95	100.65	101.65	242,476
26 Nov 24	101.85000 -0.75	102.60	101.50	102.00	279,246
25 Nov 24	102.60000 +0.15	103.70	102.00	103.25	1,045,728
22 Nov 24	102.45000 +2.15	102.60	100.15	100.95	343,901
21 Nov 24	100.30000 +0.96	100.30	98.50	99.54	329,938
20 Nov 24	99.34000 +0.04	99.86	98.66	99.82	263,378
19 Nov 24	99.30000 +0.16	100.05	97.18	98.90	416,899
18 Nov 24	99.14000 +1.16	99.58	97.56	97.66	392,387
15 Nov 24	97.98000 -5.62	104.40	96.30	102.90	1,156,160
14 Nov 24	103.60000 +1.10	103.95	101.50	102.60	390,390
13 Nov 24	102.50000 +1.70	102.55	100.50	100.60	376,656
12 Nov 24	100.80000 -3.00	102.85	100.60	102.70	399,233
11 Nov 24	103.80000 +0.70	104.90	103.75	103.85	329,607
08 Nov 24	103.10000 -1.30	104.30	102.80	104.20	372,637
07 Nov 24	104.40000 +1.60	104.55	102.55	102.75	351,420
06 Nov 24	102.80000 +1.75	105.40	102.60	102.80	506,467
05 Nov 24	101.05000 +2.81	101.05	98.16	98.24	482,721
04 Nov 24	98.24000 +0.24	98.64	97.60	97.64	224,414
01 Nov 24	98.00000 +0.28	98.06	97.48	97.80	254,459
31 Oct 24	97.72000 -1.14	98.78	96.74	98.34	444,669
30 Oct 24	98.86000 -1.74	99.92	98.48	99.90	423,413
29 Oct 24	100.60000 -0.65	102.75	100.60	101.70	523,231
28 Oct 24	101.25000 +1.87	101.85	100.00	100.00	293,355
25 Oct 24	99.38000 -0.67	100.10	98.92	99.80	196,820
24 Oct 24	100.05000 +0.85	100.50	98.90	99.14	403,070
23 Oct 24	99.20000 -0.08	100.55	99.08	99.10	313,711
22 Oct 24	99.28000 -1.12	100.25	98.76	100.20	360,511
21 Oct 24	100.40000 -1.10	101.85	100.00	101.00	381,887
18 Oct 24	101.50000 +0.00	102.45	100.60	101.30	501,461
17 Oct 24	101.50000 +2.80	101.50	96.74	99.50	724,199
16 Oct 24	98.70000 +0.22	99.22	97.50	98.04	394,247
15 Oct 24	98.48000 -0.18	99.48	98.04	99.20	386,583
14 Oct 24	98.66000 +1.20	98.96	97.38	97.44	264,796
11 Oct 24	97.46000 -0.38	97.98	97.30	97.72	286,524
10 Oct 24	97.84000 +0.32	97.84	97.08	97.26	276,588
09 Oct 24	97.52000 +0.52	97.72	96.64	97.42	254,022
08 Oct 24	97.00000 +0.22	97.16	95.74	96.38	293,512
07 Oct 24	96.78000 +0.04	97.24	96.32	97.14	355,354
04 Oct 24	96.74000 +1.64	97.82	95.14	95.20	400,723
03 Oct 24	95.10000 -2.24	97.14	94.78	97.04	489,873
02 Oct 24	97.34000 +0.46	97.86	95.92	97.08	622,710
01 Oct 24	96.88000 -1.32	99.00	96.78	98.58	697,233
30 Sep 24	98.20000 -2.80	100.45	97.84	100.45	624,615
27 Sep 24	101.00000 -1.10	102.05	100.60	101.65	467,298
26 Sep 24	102.10000 +1.90	102.40	100.75	100.80	395,891
25 Sep 24	100.20000 +1.64	100.60	98.40	98.40	338,006
24 Sep 24	98.56000 -1.89	101.50	98.42	101.10	380,713
23 Sep 24	100.45000 +1.21	100.75	98.84	99.38	334,022
20 Sep 24	99.24000 -0.68	100.90	98.90	100.30	767,792
19 Sep 24	99.92000 +2.66	100.30	98.08	98.16	351,765
18 Sep 24	97.26000 -0.16	97.58	96.56	97.56	278,005
17 Sep 24	97.42000 +0.72	98.20	97.00	97.00	279,541
16 Sep 24	96.70000 +0.20	96.70	95.74	95.98	263,248
13 Sep 24	96.50000 +1.18	96.98	95.40	95.40	334,580
12 Sep 24	95.32000 +0.62	96.54	94.80	95.86	292,797
11 Sep 24	94.70000 -0.10	95.30	94.20	94.70	304,796
10 Sep 24	94.80000 -0.86	96.34	94.62	95.46	287,496
09 Sep 24	95.66000 +0.52	96.28	95.16	95.36	182,979
06 Sep 24	95.14000 -0.90	96.80	94.80	95.82	294,095
05 Sep 24	96.04000 +0.32	96.84	95.36	95.46	286,724
04 Sep 24	95.72000 -1.10	96.04	94.76	95.60	410,378
03 Sep 24	96.82000 -1.62	98.80	96.70	98.62	241,413
02 Sep 24	98.44000 -0.98	99.40	98.24	99.34	142,553
30 Aug 24	99.42000 -0.34	100.30	99.42	99.58	560,924
29 Aug 24	99.76000 +0.84	99.98	98.84	98.86	276,748
28 Aug 24	98.92000 +1.24	99.30	97.70	98.00	415,435
27 Aug 24	97.68000 +0.74	97.72	96.80	96.82	229,023
26 Aug 24	96.94000 +0.28	97.10	96.58	96.58	85,701
23 Aug 24	96.66000 +1.64	96.66	94.90	95.06	214,152
22 Aug 24	95.02000 -0.02	95.76	95.00	95.04	245,796
21 Aug 24	95.04000 +0.44	95.12	94.46	94.58	223,566
20 Aug 24	94.60000 +0.18	95.30	94.14	94.62	190,429
19 Aug 24	94.42000 +0.22	94.88	94.00	94.00	347,079
16 Aug 24	94.20000 +1.14	94.38	92.98	93.12	432,765
15 Aug 24	93.06000 +1.06	93.46	91.82	92.12	271,672
14 Aug 24	92.00000 +0.72	92.22	91.48	91.70	252,379
13 Aug 24	91.28000 -0.28	92.00	90.96	91.68	268,877
12 Aug 24	91.56000 +0.62	91.56	90.58	91.40	219,664
09 Aug 24	90.94000 +0.16	91.70	90.48	91.10	177,086
08 Aug 24	90.78000 -0.18	91.24	90.00	90.30	251,165
07 Aug 24	90.96000 +0.52	91.34	89.92	91.02	365,503
06 Aug 24	90.44000 +1.48	90.82	88.70	89.46	419,260
05 Aug 24	88.96000 -1.96	89.16	86.82	87.96	503,924
02 Aug 24	90.92000 -4.06	94.16	90.56	94.10	596,157
01 Aug 24	94.98000 -1.64	96.20	94.64	96.20	369,489
31 Jul 24	96.62000 -0.48	98.06	96.62	97.76	413,159
30 Jul 24	97.10000 -0.94	98.26	97.10	97.96	315,233
29 Jul 24	98.04000 +0.00	98.78	97.70	98.68	266,627
26 Jul 24	98.04000 +0.56	98.12	96.72	96.94	418,826
25 Jul 24	97.48000 -0.62	97.56	95.66	97.12	353,094
24 Jul 24	98.10000 -0.12	98.92	97.12	97.50	463,871
23 Jul 24	98.22000 -0.92	99.64	97.86	99.60	379,201
22 Jul 24	99.14000 +0.54	99.44	98.34	98.94	486,544
19 Jul 24	98.60000 -1.50	100.55	97.46	100.15	574,220
18 Jul 24	100.10000 +2.90	105.50	100.10	105.50	748,196
17 Jul 24	97.20000 -1.50	98.26	96.78	98.26	887,338
16 Jul 24	98.70000 +0.02	98.86	98.06	98.30	389,064
15 Jul 24	98.68000 -0.70	99.78	98.08	99.00	450,770
12 Jul 24	99.38000 +1.24	99.38	98.00	98.40	798,555
11 Jul 24	98.14000 -0.92	98.92	97.50	98.46	705,484
10 Jul 24	99.06000 -1.09	100.70	99.04	100.35	267,089
09 Jul 24	100.15000 -0.45	100.90	99.40	100.25	372,708
08 Jul 24	100.60000 -0.15	102.75	99.96	100.20	313,167
05 Jul 24	100.75000 -0.20	101.70	99.84	101.15	207,059
04 Jul 24	100.95000 +1.41	101.45	100.00	100.00	183,171
03 Jul 24	99.54000 +1.36	99.62	97.80	98.98	421,494
02 Jul 24	98.18000 +0.94	98.18	96.20	97.00	331,434
01 Jul 24	97.24000 -2.14	99.74	97.24	98.30	346,140
28 Jun 24	99.38000 -1.72	101.75	98.94	101.75	509,526
27 Jun 24	101.10000 -1.50	103.05	100.90	102.75	412,220
26 Jun 24	102.60000 -1.30	104.65	101.75	104.50	359,866
25 Jun 24	103.90000 +0.10	104.55	103.55	103.65	464,034
24 Jun 24	103.80000 +2.10	104.15	101.80	102.25	311,165
21 Jun 24	101.70000 -0.50	103.05	100.95	102.10	1,190,709
20 Jun 24	102.20000 +1.15	102.75	100.85	101.05	345,998
19 Jun 24	101.05000 +1.45	101.45	99.54	99.60	436,376
18 Jun 24	99.60000 +0.74	99.96	98.82	99.60	333,782
17 Jun 24	98.86000 +1.10	99.16	97.92	98.60	426,556
14 Jun 24	97.76000 -3.34	101.15	97.54	101.05	759,970
13 Jun 24	101.10000 -1.75	102.90	100.65	102.55	357,760
12 Jun 24	102.85000 +1.85	103.10	100.85	101.05	345,163
11 Jun 24	101.00000 -1.65	103.15	100.95	102.75	271,259
10 Jun 24	102.65000 -0.70	102.65	101.05	102.05	334,622
07 Jun 24	103.35000 +0.75	103.45	101.35	102.65	242,640
06 Jun 24	102.60000 -0.05	103.20	101.90	103.05	378,330
05 Jun 24	102.65000 -0.25	103.50	102.20	103.45	278,520
04 Jun 24	102.90000 -1.90	104.70	102.10	104.70	357,135
03 Jun 24	104.80000 +2.00	105.20	103.90	103.90	365,704
31 May 24	102.80000 -0.55	104.45	102.80	103.50	2,166,940
30 May 24	103.35000 -0.60	104.30	103.10	103.40	398,203
29 May 24	103.95000 -2.80	106.35	103.60	106.30	367,158
28 May 24	106.75000 -0.15	107.70	106.15	107.25	192,265
27 May 24	106.90000 +0.40	107.20	106.15	106.50	120,816
24 May 24	106.50000 -0.45	107.05	105.85	106.55	252,585
23 May 24	106.95000 +1.95	107.60	105.35	105.35	355,785
22 May 24	105.00000 -1.30	106.70	103.75	106.55	500,764
21 May 24	106.30000 -0.20	106.80	105.60	106.60	408,906
20 May 24	106.50000 +0.75	107.05	106.00	106.00	234,665
17 May 24	105.75000 -1.15	106.30	105.35	106.05	395,352
16 May 24	106.90000 +0.75	107.30	106.40	107.00	302,658
15 May 24	106.15000 +0.15	106.60	105.30	106.50	419,062
14 May 24	106.00000 -1.15	107.35	105.80	107.05	293,707
13 May 24	107.15000 -0.95	108.40	106.85	107.90	204,380
10 May 24	108.10000 +2.30	108.35	106.00	106.40	383,112
09 May 24	105.80000 -0.45	106.50	105.80	106.15	203,153
08 May 24	106.25000 +1.20	107.20	105.10	105.10	326,406
07 May 24	105.05000 +0.20	105.50	103.95	105.00	370,515
06 May 24	104.85000 +0.10	105.40	104.75	104.75	175,892
03 May 24	104.75000 +1.05	105.25	103.65	104.00	278,243
02 May 24	103.70000 -0.15	103.70	102.25	103.40	418,371
30 Apr 24	103.85000 -0.30	104.90	103.35	104.60	405,415
29 Apr 24	104.15000 -0.25	104.75	103.30	104.00	295,305
26 Apr 24	104.40000 +1.80	105.00	103.60	103.75	352,025
25 Apr 24	102.60000 -2.40	104.65	101.70	104.40	413,484
24 Apr 24	105.00000 +0.55	105.40	104.55	104.85	448,944
23 Apr 24	104.45000 +2.55	105.80	102.20	102.30	861,664
22 Apr 24	101.90000 +2.20	103.20	99.48	100.20	683,275
19 Apr 24	99.70000 -1.35	100.90	99.56	100.40	548,762
18 Apr 24	101.05000 -0.35	101.85	100.80	101.40	384,596
17 Apr 24	101.40000 +0.15	102.20	100.90	101.00	299,784
16 Apr 24	101.25000 -1.25	101.60	100.00	100.80	463,869
15 Apr 24	102.50000 -1.00	104.05	102.15	103.40	408,450
12 Apr 24	103.50000 -0.15	104.55	103.50	104.25	712,414
11 Apr 24	103.65000 +3.10	103.95	99.70	100.20	606,531
10 Apr 24	100.55000 -0.50	102.30	99.80	101.40	394,430
09 Apr 24	101.05000 +0.10	101.30	100.35	101.10	356,758
08 Apr 24	100.95000 +0.70	101.10	100.05	100.05	291,467
05 Apr 24	100.25000 -0.95	100.40	99.18	99.90	436,240
04 Apr 24	101.20000 +0.30	102.00	100.70	100.80	370,443
03 Apr 24	100.90000 +1.04	101.35	99.44	99.44	475,475
02 Apr 24	99.86000 -1.19	101.05	99.68	100.75	387,739
28 Mar 24	101.05000 +1.15	101.20	99.82	99.92	374,471
27 Mar 24	99.90000 +0.66	100.35	99.14	99.14	286,331
26 Mar 24	99.24000 +0.02	99.68	99.14	99.44	248,423
25 Mar 24	99.22000 -0.14	99.84	98.42	99.12	278,337
22 Mar 24	99.36000 +0.52	99.92	98.42	98.42	318,800
21 Mar 24	98.84000 +0.88	99.14	97.88	98.92	370,023
20 Mar 24	97.96000 -0.76	98.86	97.88	98.20	351,552
19 Mar 24	98.72000 +0.74	99.08	97.78	97.80	338,629
18 Mar 24	97.98000 -1.00	98.70	97.40	98.58	360,169
15 Mar 24	98.98000 +0.54	99.48	98.32	98.44	1,114,904
14 Mar 24	98.44000 +2.06	98.82	96.32	96.32	561,110
13 Mar 24	96.38000 +0.44	96.44	95.44	96.00	395,525
12 Mar 24	95.94000 +1.46	95.94	94.32	94.80	481,185
11 Mar 24	94.48000 -1.92	95.92	93.38	95.88	689,473
08 Mar 24	96.40000 -0.20	96.76	95.94	96.74	336,868
07 Mar 24	96.60000 +0.58	97.08	95.40	95.64	356,714
06 Mar 24	96.02000 -0.64	96.84	95.36	96.64	666,206
05 Mar 24	96.66000 -0.50	97.22	96.14	96.92	299,399
04 Mar 24	97.16000 -0.42	97.34	96.38	97.26	406,141
01 Mar 24	97.58000 -0.20	98.50	97.08	98.06	325,128
29 Feb 24	97.78000 -0.48	98.80	97.78	98.24	942,163
28 Feb 24	98.26000 +0.14	98.96	98.08	98.44	344,040
27 Feb 24	98.12000 -0.10	98.58	97.60	98.16	341,547
26 Feb 24	98.22000 -0.22	98.90	98.14	98.28	295,459
23 Feb 24	98.44000 +0.28	98.46	97.70	98.24	341,507
22 Feb 24	98.16000 +0.60	98.64	97.50	97.60	406,013
21 Feb 24	97.56000 -0.56	98.20	96.94	98.00	444,955
20 Feb 24	98.12000 +0.02	98.40	97.56	97.90	340,107
19 Feb 24	98.10000 +0.72	98.32	96.98	97.00	356,031
16 Feb 24	97.38000 +0.66	98.22	96.66	96.90	422,182
15 Feb 24	96.72000 -0.34	97.98	96.20	97.98	547,578
14 Feb 24	97.06000 +0.88	98.16	96.26	96.28	483,985
13 Feb 24	96.18000 -0.54	96.84	95.12	96.32	744,599
12 Feb 24	96.72000 +1.16	96.80	95.56	96.00	771,758
09 Feb 24	95.56000 +0.88	95.70	94.48	94.50	699,708
08 Feb 24	94.68000 +1.52	95.06	91.60	93.12	608,943
07 Feb 24	93.16000 +0.52	93.52	92.70	92.88	469,378
06 Feb 24	92.64000 -0.06	93.20	92.42	92.80	476,315
05 Feb 24	92.70000 -0.12	93.00	92.56	92.62	308,686
02 Feb 24	92.82000 +0.04	93.64	92.82	93.56	439,901
01 Feb 24	92.78000 -0.32	93.60	92.46	92.82	332,183
31 Jan 24	93.10000 -0.28	94.18	93.10	93.30	703,846
30 Jan 24	93.38000 +1.24	93.66	92.54	92.56	453,543
29 Jan 24	92.14000 -0.24	92.92	92.10	92.18	470,313
26 Jan 24	92.38000 +0.42	93.20	91.50	91.82	520,859
25 Jan 24	91.96000 +3.20	92.24	88.84	89.12	688,949
24 Jan 24	88.76000 +1.40	88.86	87.86	87.98	310,365
23 Jan 24	87.36000 -1.06	88.42	87.20	88.26	346,922
22 Jan 24	88.42000 +1.60	88.60	87.22	87.30	368,574
19 Jan 24	86.82000 -0.68	88.14	86.66	87.82	596,279
18 Jan 24	87.50000 +0.64	87.76	86.54	86.76	361,893
17 Jan 24	86.86000 +0.04	86.86	85.96	86.12	436,086
16 Jan 24	86.82000 +1.36	86.82	85.82	86.52	528,021
15 Jan 24	85.46000 +0.06	85.88	85.16	85.68	208,441
12 Jan 24	85.40000 +1.26	85.72	84.58	84.72	297,026
11 Jan 24	84.14000 -1.00	85.50	83.88	85.50	404,913
10 Jan 24	85.14000 +0.16	85.32	84.60	84.76	402,652
09 Jan 24	84.98000 +0.14	85.24	84.40	84.96	277,456
08 Jan 24	84.84000 +0.22	85.06	83.86	84.72	318,848
05 Jan 24	84.62000 +0.42	85.32	83.36	83.92	526,070
04 Jan 24	84.20000 +0.56	84.40	83.56	83.72	291,406
03 Jan 24	83.64000 -0.86	84.70	83.16	84.44	386,835
02 Jan 24	84.50000 +0.50	84.94	83.90	83.90	360,822
29 Dec 23	84.00000 +0.00	84.44	83.86	83.90	138,654
28 Dec 23	84.00000 -0.50	84.74	84.00	84.56	206,404
27 Dec 23	84.50000 +0.04	84.82	84.20	84.50	191,330
22 Dec 23	84.46000 +0.14	84.76	84.14	84.38	268,640
21 Dec 23	84.32000 -0.10	84.32	83.30	83.60	438,858
20 Dec 23	84.42000 +0.96	84.50	83.70	83.70	314,419
19 Dec 23	83.46000 +0.58	83.64	83.04	83.10	397,778
18 Dec 23	82.88000 -0.52	83.24	82.22	83.00	428,514
15 Dec 23	83.40000 +1.34	83.70	82.30	82.30	841,296
14 Dec 23	82.06000 +0.44	83.30	81.84	81.94	576,835
13 Dec 23	81.62000 -0.78	82.40	81.36	82.30	537,650
12 Dec 23	82.40000 +1.10	82.54	81.28	81.28	530,616
11 Dec 23	81.30000 +2.04	81.66	79.06	79.22	544,405
08 Dec 23	79.26000 +0.58	79.38	78.10	78.44	315,644
07 Dec 23	78.68000 -0.42	79.08	78.44	78.94	442,727
06 Dec 23	79.10000 +0.18	79.54	78.74	79.08	535,555
05 Dec 23	78.92000 +0.08	79.80	78.40	78.50	445,066
04 Dec 23	78.84000 +0.62	79.20	78.24	78.24	630,326
01 Dec 23	78.22000 +0.64	78.22	76.56	77.76	552,215
30 Nov 23	77.58000 +0.30	78.34	77.16	77.20	1,110,087
29 Nov 23	77.28000 +1.70	77.28	75.50	75.68	570,701
28 Nov 23	75.58000 +0.80	75.58	74.48	74.66	467,463
27 Nov 23	74.78000 +0.02	75.18	74.54	74.54	290,751
24 Nov 23	74.76000 +0.02	75.18	74.58	74.88	287,194
23 Nov 23	74.74000 -0.12	75.04	74.62	74.82	192,617
22 Nov 23	74.86000 +0.38	75.22	74.52	74.56	257,646
21 Nov 23	74.48000 -0.62	75.42	74.38	75.14	390,447
20 Nov 23	75.10000 +1.20	75.12	74.00	74.00	447,192
17 Nov 23	73.90000 +1.78	73.90	72.22	72.22	542,477
16 Nov 23	72.12000 +0.66	72.86	69.48	71.00	747,319
15 Nov 23	71.46000 -0.30	72.72	71.36	71.80	353,558
14 Nov 23	71.76000 +1.98	71.96	69.38	70.14	501,673
13 Nov 23	69.78000 -0.58	70.72	69.26	70.46	415,774
10 Nov 23	70.36000 -1.94	72.18	69.96	72.18	468,082
09 Nov 23	72.30000 +0.60	72.42	70.92	71.62	533,455
08 Nov 23	71.70000 -0.30	72.44	71.48	71.80	431,741
07 Nov 23	72.00000 -0.52	72.70	71.86	72.22	367,413
06 Nov 23	72.52000 +0.78	72.98	72.20	72.20	344,761
03 Nov 23	71.74000 -0.26	72.52	71.74	72.40	337,097
02 Nov 23	72.00000 +0.50	72.66	72.00	72.00	438,941
01 Nov 23	71.50000 -0.22	72.28	71.50	72.10	317,296
31 Oct 23	71.72000 -0.14	72.24	71.54	72.00	500,626
30 Oct 23	71.86000 -0.52	73.16	71.84	72.70	426,194
27 Oct 23	72.38000 +0.66	72.62	71.56	71.96	321,938
26 Oct 23	71.72000 -1.04	72.02	68.86	69.50	534,856
25 Oct 23	72.76000 +0.16	72.92	71.70	72.38	318,008
24 Oct 23	72.60000 -0.60	73.70	72.34	73.38	350,760
23 Oct 23	73.20000 +1.32	73.20	71.14	71.54	358,614
20 Oct 23	71.88000 -2.62	73.88	71.52	73.80	627,981
19 Oct 23	74.50000 -0.36	75.06	74.10	74.28	335,409
18 Oct 23	74.86000 -0.46	75.18	74.52	75.00	363,659
17 Oct 23	75.32000 +0.18	75.78	74.72	74.96	386,478
16 Oct 23	75.14000 -0.20	75.80	74.64	75.80	492,366
13 Oct 23	75.34000 -1.42	77.48	75.34	76.52	505,797
12 Oct 23	76.76000 +3.42	77.84	73.34	74.02	810,404
11 Oct 23	73.34000 +0.66	73.40	72.10	72.38	553,339
10 Oct 23	72.68000 +1.16	73.14	71.94	71.94	394,145
09 Oct 23	71.52000 -0.34	71.76	70.48	71.64	273,596
06 Oct 23	71.86000 +0.98	71.86	70.72	71.34	308,634
05 Oct 23	70.88000 -0.14	71.38	70.60	71.16	340,434
04 Oct 23	71.02000 +0.98	71.36	69.36	69.56	344,990
03 Oct 23	70.04000 -0.60	70.92	69.68	70.28	338,431
02 Oct 23	70.64000 -1.12	72.28	70.14	72.18	352,711
29 Sep 23	71.76000 +0.36	72.02	71.28	71.82	502,533
28 Sep 23	71.40000 +0.40	71.40	69.82	71.00	440,176
27 Sep 23	71.00000 +0.96	71.64	70.04	70.04	470,985
26 Sep 23	70.04000 -0.76	70.52	69.70	70.40	597,524
25 Sep 23	70.80000 -0.36	71.28	70.32	70.96	396,075
22 Sep 23	71.16000 -0.84	72.08	70.88	71.74	359,149
21 Sep 23	72.00000 -0.02	72.04	71.34	71.36	372,290
20 Sep 23	72.02000 -0.62	73.02	71.74	72.74	409,788
19 Sep 23	72.64000 +0.76	72.64	71.48	71.48	379,100
18 Sep 23	71.88000 -1.50	72.48	71.28	71.92	532,558
15 Sep 23	73.38000 +0.86	74.02	72.88	73.34	1,160,362
14 Sep 23	72.52000 -0.96	72.82	71.22	72.60	617,541
13 Sep 23	73.48000 +0.70	73.68	72.62	72.86	421,110
12 Sep 23	72.78000 -1.28	74.54	72.68	74.38	327,738
11 Sep 23	74.06000 +0.68	74.52	73.32	73.60	227,469
08 Sep 23	73.38000 +1.56	73.42	71.76	71.76	365,906
07 Sep 23	71.82000 -0.94	72.42	71.02	72.38	318,341
06 Sep 23	72.76000 +0.10	73.00	71.98	72.32	219,965
05 Sep 23	72.66000 +0.38	72.66	71.26	71.98	272,720
04 Sep 23	72.28000 -0.14	72.88	72.12	72.72	185,359
01 Sep 23	72.42000 +0.36	72.96	72.22	72.32	232,287
31 Aug 23	72.06000 -0.76	73.22	72.02	72.86	836,224
30 Aug 23	72.82000 +0.22	73.22	72.62	72.98	186,330
29 Aug 23	72.60000 +0.34	73.10	72.20	72.56	268,818
28 Aug 23	72.26000 +1.00	72.72	71.80	71.96	213,812
25 Aug 23	71.26000 +0.06	71.90	70.98	71.00	183,656
24 Aug 23	71.20000 -0.02	71.94	71.08	71.86	232,585
23 Aug 23	71.22000 +0.38	71.94	71.00	71.00	250,339
22 Aug 23	70.84000 +0.00	71.48	70.66	71.30	220,020
21 Aug 23	70.84000 -0.16	71.30	70.56	70.96	253,354
18 Aug 23	71.00000 +0.78	71.20	69.10	69.94	505,537
17 Aug 23	70.22000 -0.72	70.78	70.12	70.62	284,357
16 Aug 23	70.94000 -1.56	72.42	70.56	72.28	373,470
15 Aug 23	72.50000 -0.38	72.84	72.22	72.72	344,474
14 Aug 23	72.88000 -0.14	73.04	72.38	72.80	313,926
11 Aug 23	73.02000 -0.54	73.54	72.66	73.20	299,422
10 Aug 23	73.56000 +0.78	73.74	72.60	73.28	312,807
09 Aug 23	72.78000 -0.40	74.02	72.78	73.90	314,511
08 Aug 23	73.18000 -0.98	74.02	72.64	73.50	411,341
07 Aug 23	74.16000 +0.28	74.28	73.52	73.64	251,641
04 Aug 23	73.88000 -0.20	74.22	72.68	73.02	639,100
03 Aug 23	74.08000 +0.18	74.14	73.28	73.32	477,541
02 Aug 23	73.90000 +0.16	74.04	72.08	72.58	500,519
01 Aug 23	73.74000 +0.32	74.22	72.98	73.14	412,693
31 Jul 23	73.42000 -0.18	73.60	72.90	73.34	430,840
28 Jul 23	73.60000 +0.26	73.94	72.70	73.10	342,798
27 Jul 23	73.34000 +1.20	74.88	72.70	72.70	702,653
26 Jul 23	72.14000 +1.14	72.14	70.96	71.06	548,380
25 Jul 23	71.00000 +1.12	71.24	69.28	70.10	598,210
24 Jul 23	69.88000 -1.30	70.98	68.98	70.98	681,508
21 Jul 23	71.18000 -1.72	73.56	71.18	72.76	737,033
20 Jul 23	72.90000 +1.38	74.90	71.42	71.54	772,973
19 Jul 23	71.52000 -2.06	72.84	71.06	72.62	736,608
18 Jul 23	73.58000 +1.16	74.16	72.28	72.38	384,942
17 Jul 23	72.42000 +0.08	72.46	71.42	71.90	246,159
14 Jul 23	72.34000 -0.10	72.72	72.24	72.38	237,642
13 Jul 23	72.44000 +0.76	72.88	71.62	71.90	353,653
12 Jul 23	71.68000 +0.74	72.08	71.00	71.30	451,500
11 Jul 23	70.94000 +0.44	71.06	69.92	70.82	355,573
10 Jul 23	70.50000 +0.48	70.50	69.24	69.70	357,212
07 Jul 23	70.02000 -0.04	70.04	68.56	69.98	472,423
06 Jul 23	70.06000 -1.38	75.30	69.96	70.88	1,126,513
05 Jul 23	71.44000 -0.72	72.08	71.02	71.68	410,435
04 Jul 23	72.16000 +0.78	72.16	71.30	71.60	338,938
03 Jul 23	71.38000 -2.12	71.40	70.46	71.10	418,316
30 Jun 23	73.50000 +0.24	74.46	73.50	73.70	989,398
29 Jun 23	73.26000 -1.04	74.92	73.10	74.50	528,707
28 Jun 23	74.30000 +0.44	74.68	73.52	74.00	626,814
27 Jun 23	73.86000 +2.32	73.86	72.12	72.16	591,270
26 Jun 23	71.54000 +0.50	71.72	70.00	71.06	392,254
23 Jun 23	71.04000 -0.62	71.60	70.48	71.40	347,132
22 Jun 23	71.66000 -1.32	72.36	71.46	72.34	527,465
21 Jun 23	72.98000 +0.04	73.06	72.34	72.84	359,496
20 Jun 23	72.94000 -0.96	73.64	72.64	73.60	427,203
19 Jun 23	73.90000 -0.14	74.34	73.52	73.94	369,857
16 Jun 23	74.04000 +0.10	74.56	73.46	73.94	1,199,864
15 Jun 23	73.94000 -0.60	74.64	73.20	74.12	421,506
14 Jun 23	74.54000 +0.48	74.78	73.70	73.84	421,316
13 Jun 23	74.06000 +0.66	74.32	73.10	73.68	369,687
12 Jun 23	73.40000 +1.64	74.20	72.02	72.30	543,147
09 Jun 23	71.76000 -1.02	72.86	71.30	72.72	283,842
08 Jun 23	72.78000 +0.04	73.14	72.30	72.30	299,086
07 Jun 23	72.74000 +0.40	72.76	71.68	72.10	392,089
06 Jun 23	72.34000 +2.42	72.50	69.96	69.96	540,716
05 Jun 23	69.92000 -0.88	71.06	69.82	70.94	317,184
02 Jun 23	70.80000 +0.84	71.18	70.50	70.50	697,604
01 Jun 23	69.96000 +0.64	70.48	69.44	69.78	573,582
31 May 23	69.32000 -1.22	70.20	68.96	70.06	3,599,492
30 May 23	70.54000 +0.26	70.98	70.28	70.30	413,165
29 May 23	70.28000 +0.10	70.72	70.16	70.26	212,063
26 May 23	70.18000 +0.76	70.42	68.98	69.70	368,941
25 May 23	69.42000 -0.78	70.42	68.76	70.20	522,665
24 May 23	70.20000 -1.52	71.20	69.58	71.02	653,905
23 May 23	71.72000 -0.42	71.98	71.40	71.94	519,469
22 May 23	72.14000 +0.54	72.30	71.12	71.30	570,354
19 May 23	71.60000 +0.10	72.08	71.14	71.60	452,971
18 May 23	71.50000 +1.14	71.76	70.54	70.74	406,360
17 May 23	70.36000 +0.84	70.78	69.34	69.44	490,909
16 May 23	69.52000 +0.14	69.84	68.22	69.10	651,616
15 May 23	69.38000 -0.38	70.64	69.06	70.24	490,982
12 May 23	69.76000 -0.42	70.92	69.36	70.46	425,029
11 May 23	70.18000 +0.64	70.18	69.50	69.50	322,244
10 May 23	69.54000 -0.38	70.74	69.36	70.24	450,280
09 May 23	69.92000 -0.36	70.92	69.48	70.40	677,530
08 May 23	70.28000 -0.14	70.98	70.02	70.50	388,007
05 May 23	70.42000 +2.20	70.42	68.76	68.76	866,660
04 May 23	68.22000 -4.14	71.70	66.24	71.68	1,376,250
03 May 23	72.36000 -0.80	73.40	72.32	73.30	518,801
02 May 23	73.16000 -0.96	74.50	73.06	74.10	665,816
28 Apr 23	74.12000 +0.30	74.24	73.04	73.98	494,055
27 Apr 23	73.82000 -1.52	75.30	73.68	75.10	623,006
26 Apr 23	75.34000 +0.78	75.34	73.46	74.20	631,232
25 Apr 23	74.56000 -0.94	75.10	73.80	75.10	553,415
24 Apr 23	75.50000 -0.20	76.16	75.50	75.70	444,530
21 Apr 23	75.70000 -0.48	76.22	74.72	76.14	600,596
20 Apr 23	76.18000 -0.60	77.32	75.18	77.00	1,148,051
19 Apr 23	76.78000 +0.36	77.34	76.14	76.20	736,783
18 Apr 23	76.42000 +1.12	77.00	75.26	75.26	691,131
17 Apr 23	75.30000 +1.80	75.32	73.22	73.26	770,079
14 Apr 23	73.50000 +0.18	74.10	72.64	73.14	494,813
13 Apr 23	73.32000 +1.20	73.44	72.18	72.18	587,267
12 Apr 23	72.12000 +1.02	73.00	71.08	71.28	639,704
11 Apr 23	71.10000 -0.50	72.44	70.74	72.02	527,700
06 Apr 23	71.60000 +0.74	72.08	70.58	70.76	514,378
05 Apr 23	70.86000 -1.00	71.80	70.60	71.72	588,587
04 Apr 23	71.86000 +0.14	73.12	71.80	72.22	445,621
03 Apr 23	71.72000 -0.06	71.82	70.86	71.62	718,721
31 Mar 23	71.78000 -0.80	73.40	71.78	72.60	833,154
30 Mar 23	72.58000 +1.24	73.00	71.96	72.10	566,476
29 Mar 23	71.34000 +1.98	71.62	70.30	70.44	653,923
28 Mar 23	69.36000 -0.88	70.96	69.02	70.82	563,782
27 Mar 23	70.24000 +1.58	70.54	68.96	69.60	532,739
24 Mar 23	68.66000 -3.00	71.46	67.58	71.44	1,070,677
23 Mar 23	71.66000 -1.02	72.50	71.08	72.30	553,371
22 Mar 23	72.68000 -0.16	73.28	72.34	72.68	514,360
21 Mar 23	72.84000 +1.34	72.84	72.00	72.28	650,461
20 Mar 23	71.50000 +1.36	72.12	68.58	69.96	1,150,558
17 Mar 23	70.14000 -2.10	72.98	69.86	72.88	2,445,502
16 Mar 23	72.24000 +1.12	72.74	70.58	72.14	982,081
15 Mar 23	71.12000 -2.56	73.70	70.78	73.62	1,370,434
14 Mar 23	73.68000 +1.64	73.96	72.02	72.06	1,003,050
13 Mar 23	72.04000 -2.48	74.52	71.44	74.52	1,385,764
10 Mar 23	74.52000 -1.32	75.14	73.94	75.02	965,759
09 Mar 23	75.84000 -1.10	76.86	75.54	76.84	673,120
08 Mar 23	76.94000 -0.26	77.22	76.46	76.62	661,525
07 Mar 23	77.20000 -0.08	77.80	76.62	76.94	521,907
06 Mar 23	77.28000 -0.30	77.94	77.12	77.72	516,334
03 Mar 23	77.58000 +0.94	77.66	76.58	76.60	650,270
02 Mar 23	76.64000 +0.34	76.68	74.98	75.70	608,864
01 Mar 23	76.30000 +1.06	76.78	75.38	75.48	481,028
28 Feb 23	75.24000 -0.68	75.94	75.22	75.74	1,063,782
27 Feb 23	75.92000 +0.56	75.96	75.30	75.36	586,512
24 Feb 23	75.36000 -0.46	76.44	75.06	75.84	667,974
23 Feb 23	75.82000 +0.30	76.80	75.56	75.56	644,162
22 Feb 23	75.52000 +0.04	76.24	74.70	75.90	718,893
21 Feb 23	75.48000 +0.40	75.66	74.34	74.96	494,900
20 Feb 23	75.08000 -0.50	75.96	75.08	75.60	477,243
17 Feb 23	75.58000 +0.44	75.82	74.44	74.64	552,069
16 Feb 23	75.14000 -0.38	76.72	74.98	76.00	640,842
15 Feb 23	75.52000 +0.58	75.84	74.74	74.86	525,269
14 Feb 23	74.94000 +0.82	75.48	74.42	74.52	517,892
13 Feb 23	74.12000 +0.04	74.38	73.90	74.18	555,256
10 Feb 23	74.08000 -0.74	74.70	73.12	74.08	806,959
09 Feb 23	74.82000 +0.82	75.68	74.54	74.60	779,584
08 Feb 23	74.00000 +0.40	74.68	73.22	74.02	914,313
07 Feb 23	73.60000 +0.80	73.74	72.24	72.80	944,560
06 Feb 23	72.80000 -2.22	74.28	72.58	73.92	995,905
03 Feb 23	75.02000 +4.24	75.02	70.40	70.60	1,444,899
02 Feb 23	70.78000 +4.24	71.82	69.00	69.00	1,448,965
01 Feb 23	66.54000 +1.80	66.54	64.68	64.96	859,887
31 Jan 23	64.74000 -0.36	65.40	64.44	65.04	684,639
30 Jan 23	65.10000 +0.64	65.20	64.10	64.26	466,552
27 Jan 23	64.46000 +0.04	64.78	64.08	64.60	338,179
26 Jan 23	64.42000 +0.92	64.54	63.48	63.84	459,894
25 Jan 23	63.50000 -0.58	64.34	63.32	63.96	384,636
24 Jan 23	64.08000 +1.84	64.08	62.40	62.48	593,121
23 Jan 23	62.24000 +0.06	62.54	61.78	62.32	485,134
20 Jan 23	62.18000 +0.36	62.22	61.14	62.14	396,455
19 Jan 23	61.82000 -0.34	62.80	61.60	61.94	526,705
18 Jan 23	62.16000 -0.54	62.88	62.08	62.78	381,180
17 Jan 23	62.70000 -0.68	63.54	62.06	63.38	440,964
16 Jan 23	63.38000 +0.84	63.52	62.66	62.82	302,704
13 Jan 23	62.54000 +0.40	62.92	62.16	62.32	394,324
12 Jan 23	62.14000 +1.00	62.30	61.30	61.30	530,370
11 Jan 23	61.14000 -0.22	61.84	60.86	61.28	583,483
10 Jan 23	61.36000 -0.32	61.64	60.82	61.64	503,068
09 Jan 23	61.68000 -0.38	62.38	61.68	62.20	526,718
06 Jan 23	62.06000 +0.64	62.18	61.46	61.76	427,985
05 Jan 23	61.42000 -0.52	61.84	61.14	61.76	540,575
04 Jan 23	61.94000 +1.52	61.96	60.44	60.44	611,039
03 Jan 23	60.42000 +0.76	60.76	59.48	59.56	577,471
02 Jan 23	59.66000 +0.24	60.04	59.54	59.70	261,638
30 Dec 22	59.42000 -0.54	60.08	59.28	59.72	287,480
29 Dec 22	59.96000 +0.66	60.08	59.12	59.36	295,887
28 Dec 22	59.30000 -0.68	60.04	59.10	60.00	396,953
27 Dec 22	59.98000 +0.18	60.40	59.80	60.28	159,874
23 Dec 22	59.80000 +0.04	60.04	59.42	59.78	294,962
22 Dec 22	59.76000 -0.32	60.56	59.64	60.08	411,266
21 Dec 22	60.08000 +1.30	60.30	58.98	59.12	686,547
20 Dec 22	58.78000 -0.64	59.06	58.46	58.68	661,484
19 Dec 22	59.42000 -0.02	59.76	59.18	59.38	648,598
16 Dec 22	59.44000 -0.98	60.32	59.16	60.28	1,095,817
15 Dec 22	60.42000 -1.52	61.54	60.00	61.34	1,035,140
14 Dec 22	61.94000 +0.18	61.94	61.36	61.50	508,543
13 Dec 22	61.76000 +1.26	62.38	60.36	60.62	732,207
12 Dec 22	60.50000 -0.54	60.96	60.32	60.66	534,305
09 Dec 22	61.04000 +0.44	61.28	60.16	60.90	758,925
08 Dec 22	60.60000 -0.84	61.66	60.60	61.28	755,170
07 Dec 22	61.44000 -0.56	62.28	61.28	62.00	514,938
06 Dec 22	62.00000 +0.06	62.40	61.52	61.84	883,289
05 Dec 22	61.94000 -1.28	63.38	61.90	63.10	809,909
02 Dec 22	63.22000 -0.18	63.90	62.96	63.48	633,198
01 Dec 22	63.40000 +1.00	63.66	62.28	63.02	802,658
30 Nov 22	62.40000 -0.60	63.32	62.02	63.32	1,692,052
29 Nov 22	63.00000 -0.44	63.58	62.82	63.44	521,034
28 Nov 22	63.44000 -0.16	63.80	63.10	63.36	481,770
25 Nov 22	63.60000 +0.22	63.62	63.32	63.32	395,875
24 Nov 22	63.38000 +0.28	63.60	63.08	63.38	404,578
23 Nov 22	63.10000 -0.28	63.76	62.88	63.62	450,458
22 Nov 22	63.38000 +1.06	63.70	62.16	62.30	581,097
21 Nov 22	62.32000 +0.12	62.58	61.80	61.92	631,631
18 Nov 22	62.20000 +0.66	62.80	61.80	61.88	491,327
17 Nov 22	61.54000 +0.02	61.94	60.62	61.80	553,342
16 Nov 22	61.52000 -0.88	62.46	61.30	62.40	660,961
15 Nov 22	62.40000 -0.42	63.30	62.40	62.82	905,652
14 Nov 22	62.82000 -0.28	63.58	62.72	63.02	678,307
11 Nov 22	63.10000 +0.82	63.64	62.56	62.74	725,723
10 Nov 22	62.28000 +1.08	62.94	60.60	60.64	1,066,494
09 Nov 22	61.20000 +0.70	61.22	59.86	59.86	769,945
08 Nov 22	60.50000 +1.46	60.72	58.38	58.72	794,759
07 Nov 22	59.04000 +1.26	59.08	57.52	57.80	606,851
04 Nov 22	57.78000 +0.96	58.28	56.72	57.02	636,855
03 Nov 22	56.82000 -0.02	56.86	56.08	56.62	550,730
02 Nov 22	56.84000 -0.80	58.02	56.84	57.96	593,098
01 Nov 22	57.64000 +0.90	58.04	57.02	57.02	469,064
31 Oct 22	56.74000 +0.48	56.98	55.96	56.42	549,213
28 Oct 22	56.26000 -0.38	56.36	55.26	55.96	897,329
27 Oct 22	56.64000 -0.56	57.60	56.44	57.38	941,972
26 Oct 22	57.20000 -1.36	58.56	56.82	58.56	1,144,866
25 Oct 22	58.56000 +0.36	58.82	57.88	58.10	761,222
24 Oct 22	58.20000 +0.90	58.40	56.86	57.26	558,880
21 Oct 22	57.30000 +0.16	57.32	56.28	56.50	499,665
20 Oct 22	57.14000 +0.16	57.24	56.34	57.18	490,712
19 Oct 22	56.98000 +0.22	58.56	56.70	56.76	766,525
18 Oct 22	56.76000 +1.28	58.08	56.00	57.20	1,054,467
17 Oct 22	55.48000 +1.90	55.52	53.56	53.60	645,496
14 Oct 22	53.58000 +0.12	54.54	53.30	54.10	591,682
13 Oct 22	53.46000 +1.18	53.64	51.86	52.16	919,583
12 Oct 22	52.28000 -0.28	52.58	51.74	52.44	677,479
11 Oct 22	52.56000 +0.16	52.80	51.44	52.20	671,280
10 Oct 22	52.40000 +0.24	52.82	51.42	51.58	552,449
07 Oct 22	52.16000 -0.46	52.82	51.78	52.44	646,501
06 Oct 22	52.62000 +0.12	52.92	52.32	52.80	609,833
05 Oct 22	52.50000 +0.50	53.24	51.84	52.14	805,066
04 Oct 22	52.00000 +2.60	52.00	49.97	50.14	929,589
03 Oct 22	49.40000 +0.50	49.52	47.91	48.14	534,502
30 Sep 22	48.90000 +1.69	48.98	47.34	47.35	629,102
29 Sep 22	47.21000 -1.39	48.75	46.55	48.64	629,196
28 Sep 22	48.60000 +0.01	48.74	47.10	48.10	707,500
27 Sep 22	48.59000 -0.40	50.08	48.52	49.50	674,736
26 Sep 22	48.99000 +0.17	49.48	48.58	48.58	432,709
23 Sep 22	48.82000 -0.80	49.70	48.45	49.41	692,523
22 Sep 22	49.62000 -1.08	50.24	49.35	49.94	570,567
21 Sep 22	50.70000 +0.38	50.70	49.55	49.83	427,752
20 Sep 22	50.32000 -0.54	51.70	50.20	50.50	734,082
19 Sep 22	50.86000 -0.84	51.56	50.04	51.54	541,272
16 Sep 22	51.70000 -1.14	52.32	51.58	52.30	1,125,824
15 Sep 22	52.84000 +0.88	53.22	51.96	51.96	502,543
14 Sep 22	51.96000 -1.18	53.08	51.80	52.72	669,526
13 Sep 22	53.14000 +0.04	54.86	53.14	53.38	863,364
12 Sep 22	53.10000 +1.54	53.26	51.58	51.84	510,608
09 Sep 22	51.56000 +0.98	51.86	50.72	50.72	399,157
08 Sep 22	50.58000 +0.58	51.18	50.14	50.20	606,798
07 Sep 22	50.00000 +0.26	50.12	49.15	49.18	501,629
06 Sep 22	49.74000 +1.01	50.08	48.66	48.74	473,133
05 Sep 22	48.73000 -0.75	48.85	48.25	48.59	376,585
02 Sep 22	49.48000 +1.39	49.51	48.11	48.33	596,746
01 Sep 22	48.09000 -0.66	48.50	47.82	48.38	398,319
31 Aug 22	48.75000 -0.40	49.91	48.61	49.50	762,771
30 Aug 22	49.15000 +0.28	49.67	48.93	49.27	510,550
29 Aug 22	48.87000 -0.50	49.05	48.05	48.70	418,693
26 Aug 22	49.37000 +0.09	50.06	49.17	49.71	782,147
25 Aug 22	49.28000 +0.24	49.47	48.88	49.38	377,872
24 Aug 22	49.04000 +0.22	49.20	48.32	48.73	357,211
23 Aug 22	48.82000 -0.20	49.28	48.54	48.80	407,352
22 Aug 22	49.02000 -1.86	50.50	48.85	50.48	606,459
19 Aug 22	50.88000 +0.02	51.14	50.32	50.48	398,132
18 Aug 22	50.86000 -0.06	51.42	50.80	50.80	334,507
17 Aug 22	50.92000 -0.92	52.12	50.92	51.88	522,659
16 Aug 22	51.84000 +0.50	51.98	51.40	51.40	377,729
15 Aug 22	51.34000 +0.54	51.34	50.56	50.88	274,549
12 Aug 22	50.80000 -0.42	51.50	50.80	51.18	384,577
11 Aug 22	51.22000 +0.46	51.36	50.80	50.92	424,978
10 Aug 22	50.76000 +0.26	50.92	50.20	50.32	426,658
09 Aug 22	50.50000 +0.20	51.04	50.02	50.54	480,572
08 Aug 22	50.30000 +1.18	50.32	49.23	49.41	545,256
05 Aug 22	49.12000 -1.96	51.08	49.12	51.04	572,523
04 Aug 22	51.08000 +0.28	51.78	50.74	50.74	334,837
03 Aug 22	50.80000 +0.72	50.92	49.89	50.14	409,728
02 Aug 22	50.08000 -0.82	50.90	49.66	50.64	662,709
01 Aug 22	50.90000 -1.00	52.32	50.90	51.98	619,970
29 Jul 22	51.90000 +0.84	52.82	51.26	51.40	745,723
28 Jul 22	51.06000 +0.44	51.32	50.56	50.82	518,707
27 Jul 22	50.62000 +0.87	50.80	49.75	49.75	750,091
26 Jul 22	49.75000 +0.03	50.20	49.51	49.78	806,187
25 Jul 22	49.72000 -0.54	50.46	49.48	50.20	825,978
22 Jul 22	50.26000 +0.76	50.52	49.37	50.32	1,317,590
21 Jul 22	49.50000 +2.38	49.75	48.49	48.50	1,211,987
20 Jul 22	47.12000 +0.71	47.88	46.70	47.40	910,823
19 Jul 22	46.41000 +1.91	46.64	44.15	44.38	731,954
18 Jul 22	44.50000 +0.21	45.00	44.28	44.58	426,508
15 Jul 22	44.29000 +1.17	44.46	42.87	43.09	482,869
14 Jul 22	43.12000 -0.85	44.13	42.82	43.90	437,971
13 Jul 22	43.97000 -0.58	44.55	43.47	44.43	507,811
12 Jul 22	44.55000 +0.99	44.81	43.30	43.55	789,683
11 Jul 22	43.56000 -0.69	43.80	43.04	43.48	562,244
08 Jul 22	44.25000 +1.46	44.28	42.90	42.97	598,555
07 Jul 22	42.79000 -0.11	43.70	42.79	43.36	801,262
06 Jul 22	42.90000 +1.38	43.37	41.84	41.84	769,150
05 Jul 22	41.52000 -2.21	43.19	41.15	42.41	943,028
04 Jul 22	43.73000 -2.85	44.80	43.40	44.60	404,929
01 Jul 22	46.58000 -0.08	47.12	46.08	46.25	481,184
30 Jun 22	46.66000 +0.40	46.93	45.81	46.03	991,538
29 Jun 22	46.26000 -0.80	46.89	46.15	46.60	608,350
28 Jun 22	47.06000 +0.25	47.62	46.64	47.30	540,881
27 Jun 22	46.81000 +0.20	47.37	46.39	46.72	573,940
24 Jun 22	46.61000 +1.61	46.61	45.06	45.33	798,256
23 Jun 22	45.00000 -1.94	47.03	44.99	46.77	615,322
22 Jun 22	46.94000 -0.59	47.26	46.24	46.91	620,114
21 Jun 22	47.53000 +0.53	48.33	47.06	47.10	590,364
20 Jun 22	47.00000 +1.38	47.25	45.67	45.76	594,083
17 Jun 22	45.62000 +0.48	45.92	44.73	45.14	1,095,897
16 Jun 22	45.14000 -1.52	46.59	44.94	46.50	613,738
15 Jun 22	46.66000 +0.57	47.12	46.18	46.37	775,677
14 Jun 22	46.09000 -0.21	46.91	45.67	46.57	1,005,659
13 Jun 22	46.30000 -0.91	46.61	45.66	46.50	811,539
10 Jun 22	47.21000 -2.00	49.13	47.21	49.00	798,146
09 Jun 22	49.21000 -0.68	50.08	49.09	49.74	624,970
08 Jun 22	49.89000 -1.11	51.00	49.59	50.96	497,140
07 Jun 22	51.00000 -0.90	51.86	50.84	51.62	612,377
06 Jun 22	51.90000 +0.84	52.16	51.24	51.44	551,742
03 Jun 22	51.06000 -0.24	51.72	50.86	51.70	359,181
02 Jun 22	51.30000 +0.04	52.16	51.02	51.60	491,841
01 Jun 22	51.26000 +0.38	52.14	51.00	51.18	767,370
31 May 22	50.88000 -1.24	52.06	50.88	51.98	3,034,889
30 May 22	52.12000 +0.36	52.78	51.84	52.02	561,887
27 May 22	51.76000 +0.20	52.02	51.32	51.70	681,928
26 May 22	51.56000 +0.96	51.60	50.50	50.62	616,804
25 May 22	50.60000 +0.20	51.02	49.34	51.02	1,031,671
24 May 22	50.40000 -4.04	53.62	50.40	53.18	1,333,800
23 May 22	54.44000 -0.16	54.44	53.38	53.56	713,021
20 May 22	54.60000 +0.18	55.42	54.54	54.76	487,361
19 May 22	54.42000 -0.52	54.50	53.70	54.16	614,305
18 May 22	54.94000 -1.04	56.34	54.90	55.96	671,493
17 May 22	55.98000 +0.72	56.42	55.32	55.48	883,113
16 May 22	55.26000 +0.32	55.62	54.48	54.84	506,408
13 May 22	54.94000 +1.66	54.94	53.66	53.66	404,745
12 May 22	53.28000 -0.48	53.60	52.28	53.12	582,017
11 May 22	53.76000 +0.82	54.10	52.94	53.02	635,264
10 May 22	52.94000 +0.34	53.78	52.94	53.12	508,463
09 May 22	52.60000 -1.96	54.52	52.60	54.10	568,713
06 May 22	54.56000 -2.56	56.90	54.54	56.82	887,617
05 May 22	57.12000 -0.60	58.76	56.92	58.52	461,635
04 May 22	57.72000 +0.14	58.12	57.44	57.48	536,152
03 May 22	57.58000 +1.08	57.84	56.62	56.86	584,798
02 May 22	56.50000 -1.08	57.24	52.48	57.04	778,010
29 Apr 22	57.58000 +0.24	58.50	57.42	57.66	551,518
28 Apr 22	57.34000 +0.32	58.08	57.04	57.18	629,258
27 Apr 22	57.02000 -0.44	57.64	56.48	57.32	863,263
26 Apr 22	57.46000 +0.50	58.26	56.92	57.28	670,436
25 Apr 22	56.96000 -1.04	57.58	56.46	57.00	581,990
22 Apr 22	58.00000 -0.66	58.52	57.64	58.02	688,648
21 Apr 22	58.66000 +0.66	59.42	57.30	57.80	975,801
20 Apr 22	58.00000 +2.12	58.24	55.54	55.84	1,160,699
19 Apr 22	55.88000 +0.26	55.88	54.92	55.58	737,798
14 Apr 22	55.62000 +0.98	55.88	53.14	55.50	1,280,019
13 Apr 22	54.64000 +0.40	55.50	54.18	54.28	539,831
12 Apr 22	54.24000 -0.40	54.68	53.52	54.22	690,680
11 Apr 22	54.64000 -0.48	55.60	54.28	55.24	728,268
08 Apr 22	55.12000 +0.80	55.34	54.42	54.82	543,927
07 Apr 22	54.32000 -0.30	55.28	54.24	54.74	733,084
06 Apr 22	54.62000 -0.58	56.16	54.16	54.90	818,004
05 Apr 22	55.20000 -0.12	55.88	54.68	55.18	999,683
04 Apr 22	55.32000 +0.24	55.52	54.70	55.20	747,852
01 Apr 22	55.08000 -0.18	55.72	54.60	55.14	596,012
31 Mar 22	55.26000 -1.98	57.18	54.96	57.12	779,253
30 Mar 22	57.24000 -0.46	57.82	56.68	57.70	684,455
29 Mar 22	57.70000 +1.06	58.82	56.92	56.94	1,032,207
28 Mar 22	56.64000 +0.12	57.80	56.60	56.60	601,382
25 Mar 22	56.52000 +1.30	56.62	54.72	55.30	760,985
24 Mar 22	55.22000 -0.88	56.42	54.60	56.28	991,606
23 Mar 22	56.10000 -2.26	58.70	56.10	58.54	845,103
22 Mar 22	58.36000 +0.20	58.82	57.70	58.20	588,445
21 Mar 22	58.16000 +0.34	58.64	57.46	57.64	852,073
18 Mar 22	57.82000 +0.02	57.86	56.82	57.64	3,647,600
17 Mar 22	57.80000 -0.30	58.64	57.00	58.14	848,219
16 Mar 22	58.10000 +2.62	58.40	56.16	56.32	1,304,849
15 Mar 22	55.48000 +0.68	55.48	53.28	53.70	1,133,717
14 Mar 22	54.80000 -0.54	56.04	54.58	55.06	1,307,821
11 Mar 22	55.34000 +1.50	57.12	53.40	53.74	1,645,411
10 Mar 22	53.84000 -0.16	54.62	52.76	53.92	1,036,492
09 Mar 22	54.00000 +4.00	54.00	50.56	51.30	1,570,609
08 Mar 22	50.00000 +0.58	51.10	48.05	48.60	1,426,542
07 Mar 22	49.42000 -1.08	50.84	47.25	48.72	1,381,684
04 Mar 22	50.50000 -2.18	51.94	49.44	51.94	1,397,079
03 Mar 22	52.68000 -3.78	56.36	52.64	56.32	1,147,307
02 Mar 22	56.46000 -1.70	58.22	55.54	57.94	1,322,230
01 Mar 22	58.16000 -1.48	60.24	58.16	59.66	1,063,706
28 Feb 22	59.64000 -0.38	59.80	58.48	58.98	1,204,823
25 Feb 22	60.02000 +1.50	60.02	58.56	59.20	804,347
24 Feb 22	58.52000 -3.16	60.22	58.24	59.50	1,474,748
23 Feb 22	61.68000 +0.58	62.54	61.00	61.00	869,856
22 Feb 22	61.10000 -0.62	61.64	60.40	60.70	611,174
21 Feb 22	61.72000 -0.86	63.06	61.00	62.72	476,363
18 Feb 22	62.58000 -0.08	63.24	62.16	62.62	539,160
17 Feb 22	62.66000 -0.94	63.64	62.24	63.50	611,724
16 Feb 22	63.60000 -0.72	65.08	62.82	64.36	677,700
15 Feb 22	64.32000 +1.02	64.72	62.92	63.00	977,253
14 Feb 22	63.30000 -1.30	63.30	61.70	63.22	952,313
11 Feb 22	64.60000 -2.16	66.38	64.40	65.86	1,069,716
10 Feb 22	66.76000 +1.58	66.86	65.42	65.56	861,291
09 Feb 22	65.18000 +1.56	65.52	64.12	64.40	757,210
08 Feb 22	63.62000 +1.22	63.92	62.14	62.62	580,077
07 Feb 22	62.40000 -1.54	64.56	62.06	64.24	836,144
04 Feb 22	63.94000 +2.32	64.40	62.90	63.20	990,699
03 Feb 22	61.62000 +0.32	63.28	61.22	62.00	1,160,378
02 Feb 22	61.30000 +1.00	61.64	60.52	60.80	489,994
01 Feb 22	60.30000 +0.60	60.48	59.88	59.98	549,297
31 Jan 22	59.70000 -0.02	60.20	59.12	59.92	751,441
28 Jan 22	59.72000 +0.60	59.94	58.36	59.02	819,252
27 Jan 22	59.12000 +0.38	59.16	56.80	56.90	722,259
26 Jan 22	58.74000 +1.46	59.40	57.64	57.70	612,896
25 Jan 22	57.28000 +0.24	59.16	56.78	59.02	700,973
24 Jan 22	57.04000 -3.46	60.26	56.88	60.24	828,071
21 Jan 22	60.50000 -0.62	60.78	59.78	60.60	578,667
20 Jan 22	61.12000 +0.42	61.32	60.42	60.90	507,565
19 Jan 22	60.70000 -0.42	61.86	60.24	60.88	621,544
18 Jan 22	61.12000 -0.74	61.60	60.86	61.54	440,902
17 Jan 22	61.86000 +1.20	62.58	61.06	61.08	506,637
14 Jan 22	60.66000 -1.06	61.32	60.50	61.28	489,215
13 Jan 22	61.72000 +0.40	62.24	60.58	61.00	569,953
12 Jan 22	61.32000 +1.76	61.32	59.90	59.94	526,646
11 Jan 22	59.56000 +0.08	60.30	59.42	59.66	422,155
10 Jan 22	59.48000 -1.32	61.14	59.14	61.04	547,560
07 Jan 22	60.80000 -0.06	61.10	60.32	60.88	464,740
06 Jan 22	60.86000 +0.32	61.50	59.88	59.96	654,160
05 Jan 22	60.54000 +0.44	60.64	59.72	60.06	524,542
04 Jan 22	60.10000 +0.82	60.48	59.58	59.58	529,951
03 Jan 22	59.28000 +0.08	59.94	59.20	59.24	335,066
31 Dec 21	59.20000 -0.74	59.86	59.08	59.60	120,001
30 Dec 21	59.94000 +0.38	59.98	59.48	59.56	315,081
29 Dec 21	59.56000 +0.20	59.88	59.28	59.28	386,377
28 Dec 21	59.36000 +0.54	59.50	58.90	58.90	279,602
27 Dec 21	58.82000 -0.18	59.16	58.72	58.76	261,344
24 Dec 21	59.00000 +0.58	59.38	58.48	58.54	124,510
23 Dec 21	58.42000 +0.68	58.58	57.82	57.90	429,358
22 Dec 21	57.74000 +0.68	57.80	57.10	57.18	458,885
21 Dec 21	57.06000 +0.86	57.20	56.40	56.52	529,137
20 Dec 21	56.20000 -0.66	56.22	55.24	56.00	725,626
17 Dec 21	56.86000 -0.32	57.46	56.58	56.94	1,134,328
16 Dec 21	57.18000 +0.66	57.56	56.84	57.38	863,878
15 Dec 21	56.52000 -0.46	57.40	56.52	57.26	464,986
14 Dec 21	56.98000 -0.78	57.88	56.74	57.70	600,778
13 Dec 21	57.76000 +0.00	58.76	57.76	58.02	675,712
10 Dec 21	57.76000 -0.34	58.08	57.54	57.90	480,992
09 Dec 21	58.10000 -0.44	58.84	57.80	58.62	501,472
08 Dec 21	58.54000 +0.00	58.84	58.00	58.40	618,154
07 Dec 21	58.54000 +0.88	59.08	58.16	58.20	829,800
06 Dec 21	57.66000 +0.70	58.02	56.46	56.98	761,630
03 Dec 21	56.96000 -0.12	57.94	56.74	57.58	683,468
02 Dec 21	57.08000 -0.84	57.42	56.32	57.28	788,607
01 Dec 21	57.92000 +0.78	58.50	57.36	57.50	1,141,937
30 Nov 21	57.14000 -0.82	58.04	56.60	57.50	1,736,728
29 Nov 21	57.96000 +0.30	59.06	57.68	57.74	815,844
26 Nov 21	57.66000 -2.70	59.04	57.44	59.02	1,142,087
25 Nov 21	60.36000 +0.60	60.68	59.80	59.92	445,509
24 Nov 21	59.76000 -0.46	60.80	59.18	60.34	589,252
23 Nov 21	60.22000 -0.82	60.84	59.72	60.64	621,477
22 Nov 21	61.04000 +1.12	61.52	59.88	59.98	780,318
19 Nov 21	59.92000 -0.54	60.52	59.36	60.48	968,336
18 Nov 21	60.46000 +0.18	61.06	59.94	60.16	797,714
17 Nov 21	60.28000 +0.36	60.30	59.52	59.84	611,326
16 Nov 21	59.92000 +0.08	60.26	59.68	60.18	487,111
15 Nov 21	59.84000 -0.16	60.26	59.46	59.72	490,508
12 Nov 21	60.00000 +0.78	60.02	59.10	59.26	710,525
11 Nov 21	59.22000 +0.62	59.28	58.64	58.64	552,385
10 Nov 21	58.60000 +1.06	58.78	57.66	57.68	566,326
09 Nov 21	57.54000 -0.08	58.06	57.22	57.52	560,901
08 Nov 21	57.62000 -0.46	58.32	57.18	57.96	552,505
05 Nov 21	58.08000 +0.60	58.36	57.36	57.48	438,865
04 Nov 21	57.48000 -0.92	58.76	57.04	58.66	661,963
03 Nov 21	58.40000 -0.12	59.32	57.92	58.38	631,416
02 Nov 21	58.52000 +0.52	58.72	57.68	57.94	608,691
01 Nov 21	58.00000 +0.06	58.40	57.84	57.86	396,104
29 Oct 21	57.94000 +0.92	58.32	56.78	56.90	985,415
28 Oct 21	57.02000 +0.12	57.74	56.58	57.22	703,846
27 Oct 21	56.90000 +0.62	56.94	55.88	56.22	742,807
26 Oct 21	56.28000 -0.26	56.80	55.94	56.48	920,917
25 Oct 21	56.54000 -0.94	57.54	56.40	57.50	861,392
22 Oct 21	57.48000 -0.44	58.30	57.34	58.04	706,189
21 Oct 21	57.92000 -0.40	58.38	57.38	57.90	570,629
20 Oct 21	58.32000 -0.52	58.92	57.98	58.52	546,911
19 Oct 21	58.84000 +0.10	59.26	58.74	59.12	464,288
18 Oct 21	58.74000 -0.54	59.28	58.36	58.98	539,419
15 Oct 21	59.28000 +0.80	59.40	58.62	58.82	662,060
14 Oct 21	58.48000 +1.56	59.04	57.38	58.10	983,487
13 Oct 21	56.92000 +0.22	57.14	55.84	56.58	693,032
12 Oct 21	56.70000 -0.40	57.16	56.04	56.42	678,240
11 Oct 21	57.10000 +0.24	57.20	55.72	56.78	627,712
08 Oct 21	56.86000 -0.04	57.36	56.74	57.00	556,761
07 Oct 21	56.90000 +0.00	57.88	56.78	57.56	654,306
06 Oct 21	56.90000 -1.62	58.10	56.58	58.04	662,342
05 Oct 21	58.52000 +1.28	58.56	57.14	57.36	559,607
04 Oct 21	57.24000 -0.74	58.12	56.88	57.80	625,655
01 Oct 21	57.98000 -0.28	58.04	56.26	57.24	725,194
30 Sep 21	58.26000 +0.52	58.98	57.98	58.20	959,341
29 Sep 21	57.74000 +0.92	58.02	56.74	56.74	565,920
28 Sep 21	56.82000 -0.88	57.62	56.68	57.56	687,662
27 Sep 21	57.70000 +0.46	58.16	57.16	57.36	627,810
24 Sep 21	57.24000 -0.52	57.64	56.84	57.64	396,161
23 Sep 21	57.76000 +0.28	58.14	57.22	57.90	356,498
22 Sep 21	57.48000 +1.62	57.62	56.36	56.36	603,293
21 Sep 21	55.86000 +0.18	56.56	55.68	55.80	490,599
20 Sep 21	55.68000 -0.42	55.68	54.18	55.50	597,667
17 Sep 21	56.10000 -0.80	57.44	56.02	56.84	940,990
16 Sep 21	56.90000 +0.46	57.60	56.50	56.68	638,338
15 Sep 21	56.44000 +0.18	56.94	56.08	56.24	499,725
14 Sep 21	56.26000 -0.04	56.76	55.86	56.24	355,138
13 Sep 21	56.30000 +0.30	56.62	56.04	56.26	324,718
10 Sep 21	56.00000 -0.26	56.50	55.82	56.30	358,327
09 Sep 21	56.26000 +0.28	56.52	55.36	55.80	443,628
08 Sep 21	55.98000 -0.72	56.50	55.22	56.50	383,656
07 Sep 21	56.70000 +0.04	56.94	56.36	56.58	249,752
06 Sep 21	56.66000 +0.88	57.04	55.82	55.90	276,654
03 Sep 21	55.78000 -1.06	56.74	55.54	56.62	358,357
02 Sep 21	56.84000 +0.62	56.92	56.12	56.18	367,725
01 Sep 21	56.22000 +0.70	56.52	55.76	55.94	497,525
31 Aug 21	55.52000 -0.24	56.10	55.08	55.86	768,709
30 Aug 21	55.76000 +0.00	55.94	55.68	55.80	240,850
27 Aug 21	55.76000 +0.30	55.76	54.98	55.44	348,690
26 Aug 21	55.46000 +0.06	55.68	54.80	55.00	410,110
25 Aug 21	55.40000 +1.20	55.94	54.46	54.48	429,964
24 Aug 21	54.20000 +0.50	54.54	53.78	53.78	339,788
23 Aug 21	53.70000 +0.58	53.74	53.34	53.62	452,776
20 Aug 21	53.12000 +0.32	53.24	52.34	52.86	431,493
19 Aug 21	52.80000 -1.68	53.92	52.60	53.92	533,213
18 Aug 21	54.48000 -0.28	54.82	54.16	54.68	271,707
17 Aug 21	54.76000 -0.24	55.22	54.38	54.86	363,104
16 Aug 21	55.00000 +0.02	55.00	54.16	54.58	391,744
13 Aug 21	54.98000 +0.26	55.14	54.72	54.84	322,792
12 Aug 21	54.72000 +0.04	55.18	54.56	54.58	361,903
11 Aug 21	54.68000 -0.02	54.78	54.30	54.70	340,008
10 Aug 21	54.70000 +0.60	54.72	53.88	54.04	400,519
09 Aug 21	54.10000 -0.34	54.72	53.96	54.48	371,623
06 Aug 21	54.44000 -0.18	54.68	54.04	54.44	402,248
05 Aug 21	54.62000 +0.56	54.62	53.88	53.94	474,122
04 Aug 21	54.06000 +0.62	54.28	53.50	53.58	360,939
03 Aug 21	53.44000 +0.08	53.62	53.06	53.38	332,263
02 Aug 21	53.36000 +0.14	53.94	53.36	53.48	325,950
30 Jul 21	53.22000 -0.52	53.72	52.90	53.50	580,406
29 Jul 21	53.74000 +0.12	53.90	53.50	53.68	441,166
28 Jul 21	53.62000 -0.04	53.86	53.44	53.80	466,086
27 Jul 21	53.66000 -1.82	55.44	53.64	55.40	748,048
26 Jul 21	55.48000 +0.68	55.60	54.00	54.72	527,279
23 Jul 21	54.80000 +0.62	55.42	54.44	54.90	688,548
22 Jul 21	54.18000 +0.14	56.50	54.10	55.12	813,368
21 Jul 21	54.04000 +2.54	54.10	51.82	51.90	976,106
20 Jul 21	51.50000 +0.88	51.96	50.90	51.00	818,975
19 Jul 21	50.62000 -2.18	52.36	50.04	52.36	901,946
16 Jul 21	52.80000 -0.40	53.54	52.48	53.40	503,263
15 Jul 21	53.20000 -1.10	54.38	53.06	54.20	478,922
14 Jul 21	54.30000 +0.36	54.66	53.68	53.84	430,203
13 Jul 21	53.94000 +0.80	54.36	52.96	53.14	539,362
12 Jul 21	53.14000 -0.02	53.48	52.26	53.18	577,770
09 Jul 21	53.16000 +0.68	53.26	52.46	52.82	738,678
08 Jul 21	52.48000 -2.02	54.32	52.12	54.32	778,677
07 Jul 21	54.50000 -0.02	55.42	54.06	54.82	555,521
06 Jul 21	54.52000 -0.86	55.72	54.44	55.50	684,662
05 Jul 21	55.38000 -0.14	55.56	54.82	55.40	318,909
02 Jul 21	55.52000 +0.00	56.14	55.20	55.76	496,113
01 Jul 21	55.52000 +1.58	55.60	54.38	54.38	714,807
30 Jun 21	53.94000 -0.20	54.64	53.24	54.22	790,393
29 Jun 21	54.14000 +0.28	54.38	53.80	53.94	596,996
28 Jun 21	53.86000 -1.22	55.16	53.86	55.06	446,855
25 Jun 21	55.08000 +0.72	55.26	54.48	54.76	521,735
24 Jun 21	54.36000 +0.24	54.82	54.14	54.48	535,621
23 Jun 21	54.12000 -0.16	54.60	54.02	54.34	429,450
22 Jun 21	54.28000 -0.42	54.96	54.28	54.78	417,647
21 Jun 21	54.70000 +0.82	54.82	53.24	53.40	514,474
18 Jun 21	53.88000 -1.04	55.12	53.56	55.10	1,246,253
17 Jun 21	54.92000 +0.22	55.14	54.60	54.70	488,141
16 Jun 21	54.70000 +0.02	55.04	54.14	55.00	412,407
15 Jun 21	54.68000 -1.80	55.00	54.42	54.68	594,224
14 Jun 21	56.48000 +0.58	56.88	55.82	56.02	582,126
11 Jun 21	55.90000 +0.36	56.06	55.48	55.58	466,851
10 Jun 21	55.54000 -0.42	56.10	55.50	56.06	472,406
09 Jun 21	55.96000 -0.62	56.58	55.66	56.58	541,284
08 Jun 21	56.58000 +0.00	56.80	56.06	56.68	473,599
07 Jun 21	56.58000 +0.84	56.98	55.68	55.74	482,310
04 Jun 21	55.74000 -0.32	56.16	55.74	56.14	327,169
03 Jun 21	56.06000 -0.66	56.64	55.60	56.58	410,596
02 Jun 21	56.72000 -0.08	57.16	55.98	56.88	419,537
01 Jun 21	56.80000 +1.30	56.98	55.60	55.62	629,195
31 May 21	55.50000 +0.00	55.82	55.42	55.54	221,110
28 May 21	55.50000 +0.26	55.88	55.50	55.58	455,167
27 May 21	55.24000 +0.38	55.52	54.60	54.76	1,123,947
26 May 21	54.86000 -0.10	55.82	54.74	55.10	689,701
25 May 21	54.96000 -0.18	55.44	54.96	55.14	385,976
24 May 21	55.14000 +0.18	55.32	54.74	55.18	253,663
21 May 21	54.96000 +0.32	55.30	54.60	54.66	462,937
20 May 21	54.64000 +0.84	54.72	53.86	54.14	344,115
19 May 21	53.80000 -1.78	55.20	53.40	55.06	957,539
18 May 21	55.58000 +0.54	56.10	55.14	55.14	651,363
17 May 21	55.04000 -0.42	55.76	54.84	55.48	412,750
14 May 21	55.46000 +0.76	55.68	54.52	54.80	540,376
13 May 21	54.70000 -0.24	54.86	53.64	54.44	467,333
12 May 21	54.94000 -0.18	55.22	54.26	55.10	568,011
11 May 21	55.12000 -1.16	55.84	54.62	55.68	637,599
10 May 21	56.28000 +0.44	56.30	55.70	55.78	545,680
07 May 21	55.84000 -0.28	56.34	55.32	56.24	554,176
06 May 21	56.12000 +0.02	56.52	55.66	56.10	646,906
05 May 21	56.10000 +0.96	56.58	55.04	55.60	673,554
04 May 21	55.14000 +0.88	55.42	54.38	54.44	607,251
03 May 21	54.26000 +0.40	54.36	53.72	53.94	408,097
30 Apr 21	53.86000 -0.38	54.54	53.74	54.30	557,931
29 Apr 21	54.24000 -0.52	55.08	54.02	55.00	464,314
28 Apr 21	54.76000 +0.90	54.94	53.98	53.98	533,514
27 Apr 21	53.86000 -0.50	54.80	53.52	54.46	602,060
26 Apr 21	54.36000 -0.44	55.08	54.36	54.86	692,448
23 Apr 21	54.80000 +1.06	54.92	53.64	53.64	523,111
22 Apr 21	53.74000 +0.44	54.10	53.36	53.50	469,826
21 Apr 21	53.30000 -0.32	53.92	52.86	53.70	596,484
20 Apr 21	53.62000 -0.50	54.66	53.32	54.18	1,112,774
19 Apr 21	54.12000 -1.20	55.66	54.10	55.38	519,207
16 Apr 21	55.32000 +0.94	55.64	54.24	54.82	900,945
15 Apr 21	54.38000 +1.76	55.04	53.58	53.92	1,029,168
14 Apr 21	52.62000 +0.54	52.62	51.60	52.00	590,645
13 Apr 21	52.08000 +1.04	52.34	51.00	51.02	640,010
12 Apr 21	51.04000 -0.56	51.90	50.92	51.66	753,996
09 Apr 21	51.60000 -0.44	52.32	51.38	52.10	860,626
08 Apr 21	52.04000 -0.42	53.02	51.92	52.58	720,813
07 Apr 21	52.46000 -0.38	53.24	52.18	52.76	530,512
06 Apr 21	52.84000 +0.90	53.24	52.42	52.52	579,583
01 Apr 21	51.94000 -0.10	52.78	51.90	52.14	822,283
31 Mar 21	52.04000 -1.14	53.22	52.04	53.16	821,457
30 Mar 21	53.18000 +0.52	53.68	52.80	52.84	606,939
29 Mar 21	52.66000 +0.68	53.04	52.06	52.10	796,483
26 Mar 21	51.98000 -0.10	52.68	51.98	52.24	698,688
25 Mar 21	52.08000 +1.64	52.62	50.18	50.28	1,498,328
24 Mar 21	50.44000 +0.34	50.44	49.38	49.80	681,858
23 Mar 21	50.10000 -0.52	50.88	50.08	50.50	628,311
22 Mar 21	50.62000 +0.32	50.64	49.76	50.20	753,906
19 Mar 21	50.30000 -1.52	51.82	50.18	51.56	3,823,916
18 Mar 21	51.82000 -0.22	52.66	51.82	52.44	1,136,555
17 Mar 21	52.04000 +1.32	52.32	50.72	50.74	1,162,084
16 Mar 21	50.72000 +0.02	51.34	50.66	50.92	998,060
15 Mar 21	50.70000 -0.52	51.98	50.56	51.50	784,763
12 Mar 21	51.22000 +0.14	51.46	50.80	50.92	714,506
11 Mar 21	51.08000 +0.52	51.20	50.38	50.72	1,189,769
10 Mar 21	50.56000 +0.18	50.94	49.93	50.36	783,544
09 Mar 21	50.38000 +0.99	50.38	48.98	49.31	821,005
08 Mar 21	49.39000 +1.28	49.64	48.26	48.52	953,369
05 Mar 21	48.11000 -0.87	48.90	48.02	48.59	1,255,222
04 Mar 21	48.98000 -0.27	49.17	48.58	48.93	752,573
03 Mar 21	49.25000 +0.26	49.70	49.05	49.21	664,504
02 Mar 21	48.99000 -0.19	49.65	48.93	49.27	627,570
01 Mar 21	49.18000 +0.64	49.48	49.00	49.00	603,997
26 Feb 21	48.54000 -0.20	48.87	47.71	47.95	1,235,612
25 Feb 21	48.74000 -0.29	49.36	48.53	49.16	749,757
24 Feb 21	49.03000 +0.02	49.32	48.57	48.75	671,924
23 Feb 21	49.01000 +0.51	49.12	48.25	48.50	1,108,360
22 Feb 21	48.50000 +0.79	48.50	46.89	47.50	800,233
19 Feb 21	47.71000 +0.40	47.84	47.26	47.36	614,575
18 Feb 21	47.31000 -0.20	48.05	47.15	47.39	689,538
17 Feb 21	47.51000 +0.05	47.95	47.31	47.51	666,687
16 Feb 21	47.46000 -0.11	47.76	47.30	47.56	446,528
15 Feb 21	47.57000 +0.57	47.99	47.27	47.30	648,411
12 Feb 21	47.00000 +0.01	47.17	46.41	46.82	511,038
11 Feb 21	46.99000 +0.08	47.31	46.61	46.91	862,764
10 Feb 21	46.91000 +0.68	47.43	46.34	46.41	697,097
09 Feb 21	46.23000 -0.61	46.53	45.71	46.25	1,004,233
08 Feb 21	46.84000 +0.29	47.38	46.38	46.70	736,519
05 Feb 21	46.55000 +0.86	46.70	45.77	45.80	726,788
04 Feb 21	45.69000 +0.92	46.35	45.00	45.00	966,272
03 Feb 21	44.77000 +1.02	47.22	43.80	46.00	1,169,882
02 Feb 21	43.75000 +0.00	44.35	43.74	44.20	883,285
01 Feb 21	43.75000 +0.99	43.95	42.59	43.06	783,750
29 Jan 21	42.76000 +0.26	43.21	41.77	42.00	1,029,259
28 Jan 21	42.50000 +0.95	42.82	40.44	41.14	1,032,484
27 Jan 21	41.55000 -0.43	42.10	40.97	42.06	830,798
26 Jan 21	41.98000 +0.23	42.37	41.42	41.70	926,047
25 Jan 21	41.75000 -1.43	43.81	41.51	43.34	1,197,246
22 Jan 21	43.18000 -0.22	43.40	42.60	43.26	819,692
21 Jan 21	43.40000 -0.14	43.91	42.92	43.75	709,292
20 Jan 21	43.54000 +0.53	43.85	42.66	43.07	720,837
19 Jan 21	43.01000 -2.07	45.60	42.85	45.20	1,296,837
18 Jan 21	45.08000 +0.81	45.16	43.81	44.10	641,193
15 Jan 21	44.27000 +0.66	44.30	43.18	43.43	1,133,034
14 Jan 21	43.61000 +0.71	43.77	42.81	42.98	702,472
13 Jan 21	42.90000 -0.38	43.51	42.75	43.36	750,885
12 Jan 21	43.28000 +0.28	43.48	42.75	43.20	659,157
11 Jan 21	43.00000 -0.68	44.10	42.97	43.80	1,203,560
08 Jan 21	43.68000 +0.90	46.20	42.65	42.92	1,760,115
07 Jan 21	42.78000 +0.47	43.18	42.08	42.50	761,967
06 Jan 21	42.31000 +1.18	42.42	41.10	41.40	961,209
05 Jan 21	41.13000 -0.26	41.87	40.77	41.31	757,676
04 Jan 21	41.39000 +0.63	41.92	41.10	41.20	617,873
31 Dec 20	40.76000 -0.46	41.18	40.73	41.04	239,322
30 Dec 20	41.22000 -0.39	41.62	41.13	41.49	270,836
29 Dec 20	41.61000 +0.00	42.20	41.39	41.79	474,558
28 Dec 20	41.61000 +0.24	42.22	41.57	41.75	300,597
24 Dec 20	41.37000 +0.00	41.88	41.31	41.46	207,565
23 Dec 20	41.37000 +0.44	41.50	40.96	41.00	566,465
22 Dec 20	40.93000 +0.30	41.14	40.50	40.66	566,830
21 Dec 20	40.63000 -0.88	40.72	39.51	40.69	1,083,414
18 Dec 20	41.51000 -0.34	42.33	41.51	41.83	1,988,228
17 Dec 20	41.85000 +0.50	42.63	41.59	41.61	1,225,990
16 Dec 20	41.35000 -0.59	42.36	41.20	42.24	968,744
15 Dec 20	41.94000 +1.02	42.00	40.67	40.94	1,179,900
14 Dec 20	40.92000 +0.51	41.63	40.61	40.75	1,118,649
11 Dec 20	40.41000 +0.35	40.64	39.69	40.40	1,014,638
10 Dec 20	40.06000 -0.10	40.30	39.75	40.16	1,237,704
09 Dec 20	40.16000 +0.94	40.27	39.29	39.36	1,166,046
08 Dec 20	39.22000 -0.20	39.48	38.59	39.35	1,083,667
07 Dec 20	39.42000 -0.19	39.62	38.87	39.47	850,421
04 Dec 20	39.61000 +0.60	39.61	38.87	38.97	960,886
03 Dec 20	39.01000 -0.31	39.42	38.75	39.36	770,993
02 Dec 20	39.32000 -0.03	39.34	38.26	38.97	1,084,532
01 Dec 20	39.35000 +1.26	39.35	37.94	38.25	1,019,863
30 Nov 20	38.09000 -0.37	38.82	37.89	38.30	1,927,159
27 Nov 20	38.46000 -0.11	38.66	38.19	38.56	1,195,110
26 Nov 20	38.57000 -0.13	38.81	38.27	38.64	618,213
25 Nov 20	38.70000 -0.66	39.58	38.65	39.47	999,441
24 Nov 20	39.36000 +1.32	39.43	38.45	38.50	1,179,817
23 Nov 20	38.04000 +0.19	38.20	37.78	37.96	606,713
20 Nov 20	37.85000 -0.25	38.10	37.60	38.10	739,126
19 Nov 20	38.10000 -0.41	38.19	37.59	38.04	1,010,920
18 Nov 20	38.51000 +0.40	38.69	37.87	37.97	944,469
17 Nov 20	38.11000 +0.25	38.39	37.72	37.90	944,663
16 Nov 20	37.86000 +0.93	38.06	37.12	37.40	1,483,665
13 Nov 20	36.93000 +0.66	37.00	36.03	36.16	1,077,926
12 Nov 20	36.27000 -0.27	36.82	35.90	36.10	881,556
11 Nov 20	36.54000 -0.09	36.94	36.02	36.55	810,080
10 Nov 20	36.63000 +1.10	37.08	34.86	35.50	1,721,082
09 Nov 20	35.53000 +4.12	35.79	31.79	31.80	2,228,758
06 Nov 20	31.41000 -0.74	32.14	31.30	31.98	958,319
05 Nov 20	32.15000 +0.75	32.30	31.18	31.50	833,206
04 Nov 20	31.40000 +0.43	31.42	29.80	30.40	1,264,355
03 Nov 20	30.97000 +0.74	31.16	30.27	30.36	1,102,672
02 Nov 20	30.23000 +0.43	30.23	29.37	29.86	825,642
30 Oct 20	29.80000 +0.58	29.83	28.80	28.81	906,715
29 Oct 20	29.22000 -0.28	29.66	28.85	29.29	882,444
28 Oct 20	29.50000 -1.40	30.17	29.04	30.15	1,253,572
27 Oct 20	30.90000 -0.86	31.81	30.79	31.74	1,095,358
26 Oct 20	31.76000 -0.40	32.26	31.44	31.60	778,709
23 Oct 20	32.16000 +0.21	32.45	31.58	31.88	929,952
22 Oct 20	31.95000 +0.64	32.02	30.80	31.20	951,808
21 Oct 20	31.31000 +0.16	31.70	31.10	31.19	1,119,438
20 Oct 20	31.15000 -0.30	31.48	30.83	31.30	1,478,704
19 Oct 20	31.45000 +0.32	31.88	30.97	31.30	564,594
16 Oct 20	31.13000 +1.13	31.30	30.07	30.19	1,568,863
15 Oct 20	30.00000 -0.78	31.50	29.57	31.28	2,820,450
14 Oct 20	30.78000 +0.17	31.26	30.42	30.65	1,495,850
13 Oct 20	30.61000 +0.36	30.61	30.13	30.33	1,426,706
12 Oct 20	30.25000 -0.09	30.60	29.97	30.43	1,058,115
09 Oct 20	30.34000 +0.62	30.49	29.54	29.64	1,024,974
08 Oct 20	29.72000 +0.57	30.02	29.15	29.30	983,842
07 Oct 20	29.15000 +0.76	29.47	28.20	28.36	1,170,544
06 Oct 20	28.39000 +0.35	28.65	27.87	28.03	677,805
05 Oct 20	28.04000 +0.56	28.14	27.56	27.56	865,650
02 Oct 20	27.48000 -0.04	27.64	26.93	27.29	886,474
01 Oct 20	27.52000 -0.06	27.84	27.02	27.70	975,370
30 Sep 20	27.58000 +0.35	27.88	26.93	27.10	980,734
29 Sep 20	27.23000 -0.35	27.61	27.13	27.47	733,458
28 Sep 20	27.58000 +1.15	27.58	26.80	26.80	796,124
25 Sep 20	26.43000 -0.02	26.49	25.97	26.42	658,793
24 Sep 20	26.45000 +0.27	26.73	25.74	25.94	1,083,592
23 Sep 20	26.18000 -0.35	27.04	25.64	26.72	938,905
22 Sep 20	26.53000 +0.29	26.80	25.73	26.27	1,052,501
21 Sep 20	26.24000 -1.68	27.81	25.90	27.74	1,602,885
18 Sep 20	27.92000 -1.25	29.11	27.92	29.05	1,724,430
17 Sep 20	29.17000 -0.65	29.68	29.03	29.60	734,833
16 Sep 20	29.82000 +0.48	29.82	29.24	29.35	688,917
15 Sep 20	29.34000 +0.37	29.53	28.63	28.93	687,026
14 Sep 20	28.97000 +0.23	29.08	28.68	28.96	516,777
11 Sep 20	28.74000 -0.07	28.92	28.48	28.75	523,031
10 Sep 20	28.81000 -0.56	29.53	28.76	29.42	673,419
09 Sep 20	29.37000 +0.47	29.56	28.75	28.86	663,364
08 Sep 20	28.90000 -0.33	29.53	28.63	29.29	648,937
07 Sep 20	29.23000 -0.89	29.55	28.79	29.04	687,314
04 Sep 20	30.12000 +0.13	30.41	29.63	29.90	867,222
03 Sep 20	29.99000 +1.41	30.72	29.33	29.43	1,443,041
02 Sep 20	28.58000 +0.02	29.11	28.26	28.77	1,019,676
01 Sep 20	28.56000 -0.81	29.57	28.32	29.48	1,031,415
31 Aug 20	29.37000 -0.71	30.26	29.37	30.20	844,704
28 Aug 20	30.08000 -0.36	30.67	30.05	30.57	664,738
27 Aug 20	30.44000 +0.72	30.80	29.84	29.87	889,601
26 Aug 20	29.72000 +0.44	29.85	29.11	29.35	457,025
25 Aug 20	29.28000 -0.33	30.29	29.23	29.71	695,112
24 Aug 20	29.61000 +0.80	29.67	28.84	28.99	727,836
21 Aug 20	28.81000 +0.00	29.07	28.33	28.94	660,639
20 Aug 20	28.81000 +0.10	28.99	28.10	28.28	829,740
19 Aug 20	28.71000 +0.06	28.71	28.06	28.61	868,582
18 Aug 20	28.65000 -0.47	29.25	28.45	29.04	748,653
17 Aug 20	29.12000 -0.41	29.76	28.91	29.50	660,470
14 Aug 20	29.53000 -0.37	29.95	29.04	29.80	629,343
13 Aug 20	29.90000 -0.54	30.65	29.84	30.49	594,595
12 Aug 20	30.44000 -0.62	31.30	30.44	31.08	704,611
11 Aug 20	31.06000 +1.22	31.23	30.00	30.00	1,062,631
10 Aug 20	29.84000 +0.89	29.89	29.00	29.05	788,677
07 Aug 20	28.95000 -0.26	29.37	28.89	29.21	724,429
06 Aug 20	29.21000 -0.20	29.44	28.69	29.31	631,965
05 Aug 20	29.41000 +0.32	29.86	29.05	29.16	805,161
04 Aug 20	29.09000 +0.76	29.21	28.34	28.50	964,127
03 Aug 20	28.33000 +1.08	28.37	27.02	27.30	886,809
31 Jul 20	27.25000 -0.93	28.44	27.25	28.17	1,076,840
30 Jul 20	28.18000 -0.69	29.01	27.80	29.01	877,068
29 Jul 20	28.87000 -0.12	29.05	28.61	28.90	626,000
28 Jul 20	28.99000 -0.14	29.45	28.23	29.21	1,409,373
27 Jul 20	29.13000 -0.52	29.79	29.13	29.65	884,833
24 Jul 20	29.65000 +0.80	30.12	28.69	28.85	1,594,904
23 Jul 20	28.85000 +2.14	31.37	28.69	30.10	2,613,282
22 Jul 20	26.71000 -0.49	27.40	26.53	27.00	911,871
21 Jul 20	27.20000 +0.21	27.54	26.78	27.10	1,261,272
20 Jul 20	26.99000 -0.52	27.46	26.99	27.42	667,620
17 Jul 20	27.51000 -0.61	28.21	27.38	28.11	730,687
16 Jul 20	28.12000 +0.61	28.23	27.34	27.39	1,171,521
15 Jul 20	27.51000 +0.70	27.85	26.47	27.00	969,457
14 Jul 20	26.81000 +0.16	27.15	26.35	26.40	970,438
13 Jul 20	26.65000 -0.16	27.29	26.54	27.01	822,182
10 Jul 20	26.81000 -0.09	27.03	26.03	26.76	1,058,062
09 Jul 20	26.90000 -0.95	28.15	26.90	28.03	786,105
08 Jul 20	27.85000 -1.00	28.70	27.84	28.70	875,823
07 Jul 20	28.85000 -0.06	29.15	28.29	28.88	634,769
06 Jul 20	28.91000 +0.37	29.81	28.76	29.11	541,444
03 Jul 20	28.54000 -0.05	28.79	28.29	28.50	420,350
02 Jul 20	28.59000 +0.39	29.32	28.35	28.49	897,535
01 Jul 20	28.20000 -0.61	29.10	27.69	28.82	976,554
30 Jun 20	28.81000 +0.65	28.95	27.96	28.35	880,495
29 Jun 20	28.16000 +0.53	28.34	27.29	27.50	839,572
26 Jun 20	27.63000 -0.06	28.45	27.61	27.85	679,356
25 Jun 20	27.69000 -0.33	28.16	27.16	27.92	852,251
24 Jun 20	28.02000 -1.18	29.35	27.91	29.12	915,082
23 Jun 20	29.20000 +0.65	30.26	28.72	28.95	1,235,161
22 Jun 20	28.55000 -0.70	29.28	28.36	29.02	1,069,330
19 Jun 20	29.25000 -0.31	30.26	29.16	29.79	2,360,646
18 Jun 20	29.56000 -0.09	29.81	28.82	29.43	741,628
17 Jun 20	29.65000 -0.41	30.35	29.37	29.90	1,238,353
16 Jun 20	30.06000 +0.75	30.65	29.27	30.00	1,337,198
15 Jun 20	29.31000 -0.29	29.46	28.05	28.96	1,156,967
12 Jun 20	29.60000 +0.73	30.44	28.26	28.71	1,164,226
11 Jun 20	28.87000 -1.77	30.67	28.87	30.03	1,314,229
10 Jun 20	30.64000 -0.92	32.05	30.29	31.54	913,136
09 Jun 20	31.56000 -0.96	32.72	31.17	32.70	996,254
08 Jun 20	32.52000 +0.57	32.97	31.56	31.71	1,151,108
05 Jun 20	31.95000 +1.44	32.24	30.68	30.89	1,570,660
04 Jun 20	30.51000 +0.94	30.89	28.90	29.46	1,757,539
03 Jun 20	29.57000 +1.08	29.69	28.59	28.86	1,349,666
02 Jun 20	28.49000 +0.89	28.79	27.42	27.69	1,482,385
01 Jun 20	27.60000 +2.08	27.68	25.99	26.03	1,112,451
29 May 20	25.52000 -1.28	26.81	25.37	26.56	1,399,686
28 May 20	26.80000 -0.74	28.31	26.54	27.59	1,282,566
27 May 20	27.54000 +1.84	27.54	25.43	25.66	1,354,262
26 May 20	25.70000 +0.58	26.49	25.26	25.38	843,836
25 May 20	25.12000 +0.51	25.12	24.56	24.92	410,474
22 May 20	24.61000 +0.33	25.13	23.55	23.99	778,404
21 May 20	24.28000 -1.23	25.42	24.28	25.32	807,317
20 May 20	25.51000 +0.55	25.54	23.76	24.87	1,031,098
19 May 20	24.96000 -0.91	26.23	24.75	26.00	1,148,833
18 May 20	25.87000 +0.61	25.93	25.25	25.41	719,313
15 May 20	25.26000 +1.12	25.36	24.02	24.30	749,524
14 May 20	24.14000 +0.45	24.22	23.18	23.44	819,177
13 May 20	23.69000 -1.98	25.50	23.51	25.50	1,145,562
12 May 20	25.67000 -0.56	26.11	25.57	26.09	434,843
11 May 20	26.23000 -0.01	26.86	25.72	26.70	698,288
08 May 20	26.24000 +0.82	26.43	25.69	25.72	362,093
07 May 20	25.42000 +0.57	25.59	24.86	25.00	471,275
06 May 20	24.85000 -0.97	25.82	24.81	25.73	871,335
05 May 20	25.82000 +0.15	26.64	25.73	26.10	911,323
04 May 20	25.67000 -1.46	27.46	25.67	26.90	967,007
30 Apr 20	27.13000 -1.55	28.80	26.95	28.71	890,161
29 Apr 20	28.68000 +1.33	28.87	25.80	26.50	1,341,686
28 Apr 20	27.35000 +0.20	27.94	27.09	27.20	684,537
27 Apr 20	27.15000 +0.25	27.70	26.52	27.50	587,478
24 Apr 20	26.90000 +0.80	27.71	25.35	25.66	2,234,933
23 Apr 20	26.10000 +1.45	26.10	24.65	24.66	1,021,728
22 Apr 20	24.65000 +0.22	25.19	23.75	24.91	628,572
21 Apr 20	24.43000 -1.55	25.98	24.43	25.97	696,485
20 Apr 20	25.98000 -0.39	26.63	25.30	26.45	746,807
17 Apr 20	26.37000 +1.04	26.68	25.60	25.77	1,002,875
16 Apr 20	25.33000 -1.67	28.17	25.33	27.10	1,304,145
15 Apr 20	27.00000 -2.86	29.89	27.00	29.81	1,174,092
14 Apr 20	29.86000 -0.22	30.35	28.92	30.05	803,290
09 Apr 20	30.08000 +0.84	30.08	28.25	29.30	1,022,218
08 Apr 20	29.24000 -0.04	29.53	28.38	28.69	1,059,647
07 Apr 20	29.28000 -0.19	30.55	28.56	29.53	1,391,576
06 Apr 20	29.47000 +2.31	29.47	27.16	27.61	5,057,442
03 Apr 20	27.16000 +1.10	27.78	26.96	27.00	2,080,178
02 Apr 20	26.06000 +0.87	26.74	25.23	25.45	1,264,343
01 Apr 20	25.19000 -0.93	25.67	24.03	25.50	1,222,142
31 Mar 20	26.12000 +2.79	26.12	23.82	23.83	1,660,539
30 Mar 20	23.33000 +0.47	23.66	21.71	23.09	826,280
27 Mar 20	22.86000 -1.50	24.93	22.68	24.90	983,421
26 Mar 20	24.36000 -1.57	25.88	23.90	25.67	1,486,128
25 Mar 20	25.93000 +0.80	27.58	23.30	26.42	1,210,023
24 Mar 20	25.13000 +2.80	25.13	23.05	23.05	990,029
23 Mar 20	22.33000 -0.22	23.02	21.32	21.41	934,114
20 Mar 20	22.55000 +0.32	24.28	21.90	23.12	2,347,846
19 Mar 20	22.23000 -0.01	24.46	22.23	22.58	1,578,628
18 Mar 20	22.24000 +0.40	24.99	21.22	21.22	1,225,344
17 Mar 20	21.84000 -1.07	24.21	20.94	23.81	1,852,997
16 Mar 20	22.91000 -2.27	24.28	21.67	24.28	2,149,624
13 Mar 20	25.18000 +0.05	27.19	24.71	25.94	1,999,576
12 Mar 20	25.13000 -4.44	28.14	25.13	27.91	2,726,607
11 Mar 20	29.57000 -0.22	30.91	29.57	30.35	1,588,431
10 Mar 20	29.79000 -1.01	31.93	29.62	31.15	1,788,253
09 Mar 20	30.80000 -2.05	31.70	30.22	31.00	1,923,368
06 Mar 20	32.85000 -0.17	32.85	31.51	32.17	1,429,730
05 Mar 20	33.02000 -1.75	35.09	32.98	35.09	1,302,327
04 Mar 20	34.77000 +0.37	35.19	34.15	34.50	830,456
03 Mar 20	34.40000 +0.44	34.88	34.18	34.34	1,282,252
02 Mar 20	33.96000 -1.02	35.67	33.72	35.56	1,408,521
28 Feb 20	34.98000 -0.24	35.06	34.00	34.35	2,814,803
27 Feb 20	35.22000 -2.58	37.12	35.06	37.03	2,514,321
26 Feb 20	37.80000 -0.58	38.26	37.46	38.22	1,133,218
25 Feb 20	38.38000 -0.96	39.57	38.24	39.41	1,009,335
24 Feb 20	39.34000 -1.78	40.54	39.00	40.51	1,978,243
21 Feb 20	41.12000 -0.63	41.81	41.09	41.59	742,422
20 Feb 20	41.75000 +0.46	42.33	41.25	41.28	904,242
19 Feb 20	41.29000 +0.19	41.44	41.06	41.11	590,732
18 Feb 20	41.10000 +0.03	41.18	40.75	40.75	726,275
17 Feb 20	41.07000 +0.15	41.21	40.99	41.05	429,736
14 Feb 20	40.92000 +0.15	41.32	40.84	41.04	582,418
13 Feb 20	40.77000 -0.30	41.07	40.70	41.00	707,641
12 Feb 20	41.07000 +0.70	41.25	40.23	40.34	1,306,860
11 Feb 20	40.37000 -0.22	40.75	39.87	40.63	939,362
10 Feb 20	40.59000 +0.04	40.82	40.44	40.60	579,028
07 Feb 20	40.55000 +0.33	40.88	40.25	40.25	1,146,386
06 Feb 20	40.22000 +0.08	42.50	40.12	41.00	1,920,234
05 Feb 20	40.14000 +0.06	40.98	40.08	40.08	1,231,352
04 Feb 20	40.08000 +0.09	40.28	39.56	40.01	1,160,886
03 Feb 20	39.99000 -0.04	40.12	39.23	40.10	952,324
31 Jan 20	40.03000 -0.23	40.57	39.93	40.38	850,145
30 Jan 20	40.26000 -0.55	40.62	39.86	40.60	792,610
29 Jan 20	40.81000 -0.15	41.13	40.63	41.04	504,214
28 Jan 20	40.96000 +0.34	41.10	40.52	40.71	617,451
27 Jan 20	40.62000 -0.68	41.03	40.44	41.00	835,337
24 Jan 20	41.30000 -0.18	41.90	41.25	41.75	764,630
23 Jan 20	41.48000 -0.04	42.01	41.17	41.39	831,482
22 Jan 20	41.52000 -0.56	42.50	41.50	42.12	644,253
21 Jan 20	42.08000 -0.15	42.63	41.78	42.13	543,817
20 Jan 20	42.23000 +0.45	42.23	41.76	41.85	504,009
17 Jan 20	41.78000 -1.16	42.59	41.75	42.44	1,047,507
16 Jan 20	42.94000 -0.10	43.05	42.31	43.04	772,441
15 Jan 20	43.04000 -0.36	43.45	42.37	43.45	1,033,513
14 Jan 20	43.40000 +0.32	43.70	43.03	43.20	871,227
13 Jan 20	43.08000 +1.16	43.47	42.88	43.00	813,698
10 Jan 20	41.92000 -0.10	42.24	41.71	42.14	429,467
09 Jan 20	42.02000 -0.17	42.53	41.96	42.45	622,463
08 Jan 20	42.19000 -0.07	42.37	41.74	42.00	521,304
07 Jan 20	42.26000 +1.16	42.80	41.50	41.50	1,040,456
06 Jan 20	41.10000 +0.32	41.10	40.26	40.86	575,305
03 Jan 20	40.78000 +0.10	41.04	40.29	40.85	344,306
02 Jan 20	40.68000 +0.32	41.14	40.52	40.60	514,039
31 Dec 19	40.36000 -0.34	40.89	40.36	40.76	239,844
30 Dec 19	40.70000 -0.35	41.14	40.59	41.00	445,135
27 Dec 19	41.05000 -0.20	41.70	40.97	41.53	380,363
24 Dec 19	41.25000 +0.19	41.58	41.02	41.25	115,441
23 Dec 19	41.06000 +0.22	41.16	40.58	40.83	482,796
20 Dec 19	40.84000 +0.58	40.84	40.33	40.35	1,337,388
19 Dec 19	40.26000 +0.26	40.71	40.01	40.06	666,997
18 Dec 19	40.00000 +0.41	40.13	39.42	39.43	553,664
17 Dec 19	39.59000 -0.50	40.50	39.45	40.12	841,996
16 Dec 19	40.09000 +0.03	40.33	38.98	39.65	1,134,817
13 Dec 19	40.06000 +0.46	40.51	39.63	39.64	840,489
12 Dec 19	39.60000 +0.07	39.77	39.08	39.58	616,174
11 Dec 19	39.53000 -0.08	39.70	39.06	39.60	588,803
10 Dec 19	39.61000 -0.39	39.91	39.22	39.75	542,235
09 Dec 19	40.00000 -0.09	40.52	39.77	40.08	434,847
06 Dec 19	40.09000 +0.61	40.21	39.41	39.50	707,658
05 Dec 19	39.48000 +0.18	39.85	39.39	39.45	854,388
04 Dec 19	39.30000 +0.16	39.50	39.10	39.25	668,578
03 Dec 19	39.14000 -0.03	39.42	38.69	39.29	1,064,782
02 Dec 19	39.17000 -0.77	40.12	38.98	40.12	1,024,151
29 Nov 19	39.94000 +0.51	40.00	39.25	39.52	579,877
28 Nov 19	39.43000 -0.12	39.62	39.05	39.62	393,155
27 Nov 19	39.55000 +0.10	39.63	39.08	39.58	543,251
26 Nov 19	39.45000 +0.35	39.64	39.09	39.11	1,508,248
25 Nov 19	39.10000 +0.02	39.33	38.97	39.14	558,902
22 Nov 19	39.08000 +0.19	39.88	39.00	39.13	846,867
21 Nov 19	38.89000 -0.21	39.16	38.68	39.00	556,919
20 Nov 19	39.10000 -0.41	39.61	39.08	39.43	559,787
19 Nov 19	39.51000 +0.35	39.61	38.98	39.19	1,041,618
18 Nov 19	39.16000 -0.14	39.64	38.85	39.36	851,917
15 Nov 19	39.30000 +0.23	39.44	39.00	39.21	775,495
14 Nov 19	39.07000 -0.44	39.70	38.98	39.39	752,278
13 Nov 19	39.51000 -0.64	40.08	39.38	40.02	793,428
12 Nov 19	40.15000 -0.06	40.40	39.87	40.31	689,808
11 Nov 19	40.21000 +0.08	40.49	39.82	40.00	656,944
08 Nov 19	40.13000 -0.11	40.78	39.99	40.13	824,650
07 Nov 19	40.24000 +0.56	40.27	39.61	39.88	764,874
06 Nov 19	39.68000 -0.07	40.00	39.40	39.80	608,469
05 Nov 19	39.75000 +0.67	39.96	39.08	39.15	713,151
04 Nov 19	39.08000 +0.21	39.26	38.55	38.80	654,829
01 Nov 19	38.87000 +0.32	38.94	38.52	38.57	394,727
31 Oct 19	38.55000 -0.05	38.90	38.45	38.72	759,304
30 Oct 19	38.60000 -0.31	38.82	38.54	38.78	660,280
29 Oct 19	38.91000 +0.39	38.96	38.47	38.62	783,181
28 Oct 19	38.52000 -0.27	38.83	38.12	38.73	817,774
25 Oct 19	38.79000 +0.09	39.27	38.31	38.81	629,627
24 Oct 19	38.70000 -0.09	39.04	38.56	38.94	608,487
23 Oct 19	38.79000 +0.17	39.17	38.35	38.41	960,851
22 Oct 19	38.62000 +0.73	38.87	37.74	37.82	863,357
21 Oct 19	37.89000 +0.13	38.12	37.40	37.81	1,457,784
18 Oct 19	37.76000 +0.76	37.92	36.95	37.00	1,143,243
17 Oct 19	37.00000 -0.63	37.84	36.92	37.73	1,228,489
16 Oct 19	37.63000 -0.27	38.03	37.48	37.90	999,762
15 Oct 19	37.90000 +0.64	38.19	36.70	36.80	1,309,912
14 Oct 19	37.26000 +0.91	37.27	36.00	36.40	1,616,599
11 Oct 19	36.35000 -6.17	38.05	35.98	37.30	5,132,438
10 Oct 19	42.52000 +0.31	42.59	41.85	42.19	565,282
09 Oct 19	42.21000 +0.18	42.75	41.66	42.08	856,851
08 Oct 19	42.03000 -0.53	42.96	41.77	42.69	793,565
07 Oct 19	42.56000 -0.98	42.73	41.82	42.30	1,008,742
04 Oct 19	43.54000 +0.61	43.54	42.89	43.16	534,510
03 Oct 19	42.93000 -0.62	43.55	42.46	43.55	631,195
02 Oct 19	43.55000 -1.76	45.08	43.55	45.05	701,357
01 Oct 19	45.31000 +0.19	46.04	45.11	45.38	678,033
30 Sep 19	45.12000 +0.23	45.38	44.75	44.89	369,702
27 Sep 19	44.89000 -0.16	45.22	44.68	45.09	523,099
26 Sep 19	45.05000 +0.35	45.58	44.51	44.64	709,389
25 Sep 19	44.70000 -0.43	45.10	44.03	45.10	710,933
24 Sep 19	45.13000 -0.55	46.06	45.13	45.74	645,378
23 Sep 19	45.68000 -0.89	46.69	45.58	46.47	584,353
20 Sep 19	46.57000 +0.19	47.02	46.08	46.35	1,353,862
19 Sep 19	46.38000 +0.71	46.38	45.56	45.83	815,822
18 Sep 19	45.67000 +0.62	46.13	44.93	44.93	830,883
17 Sep 19	45.05000 -0.58	45.74	44.79	45.73	753,809
16 Sep 19	45.63000 -0.35	46.00	45.38	45.80	683,771
13 Sep 19	45.98000 +0.22	46.36	45.36	45.69	655,428
12 Sep 19	45.76000 -0.34	46.52	45.48	46.42	799,960
11 Sep 19	46.10000 +0.61	46.37	45.51	45.70	994,202
10 Sep 19	45.49000 +1.07	45.76	44.35	44.52	869,145
09 Sep 19	44.42000 +0.67	44.60	43.91	43.92	556,804
06 Sep 19	43.75000 +0.20	43.93	43.40	43.52	524,860
05 Sep 19	43.55000 -0.04	43.90	43.26	43.87	581,340
04 Sep 19	43.59000 +0.14	44.24	43.51	43.59	595,323
03 Sep 19	43.45000 +0.03	43.61	43.15	43.32	411,803
02 Sep 19	43.42000 -0.20	43.72	43.29	43.67	261,424
30 Aug 19	43.62000 +0.15	43.76	43.29	43.62	532,661
29 Aug 19	43.47000 +0.39	43.60	43.00	43.04	397,088
28 Aug 19	43.08000 -0.02	43.36	42.70	43.13	457,981
27 Aug 19	43.10000 +0.24	43.25	42.54	42.82	541,424
26 Aug 19	42.86000 -0.05	43.08	42.56	42.91	358,776
23 Aug 19	42.91000 -0.48	43.95	42.91	43.60	526,882
22 Aug 19	43.39000 +0.53	43.65	42.60	42.65	830,304
21 Aug 19	42.86000 +0.98	43.23	41.90	41.91	605,133
20 Aug 19	41.88000 -0.81	42.78	41.88	42.37	564,261
19 Aug 19	42.69000 +0.38	42.69	42.37	42.40	382,882
16 Aug 19	42.31000 +0.84	42.31	41.32	41.32	625,984
15 Aug 19	41.47000 -0.01	41.78	40.91	41.67	657,390
14 Aug 19	41.48000 -0.64	42.21	41.36	42.04	629,890
13 Aug 19	42.12000 +0.12	42.57	41.54	42.01	689,283
12 Aug 19	42.00000 -0.34	42.76	41.82	42.47	670,338
09 Aug 19	42.34000 +0.13	43.20	42.06	42.50	683,729
08 Aug 19	42.21000 +0.70	42.21	41.54	41.78	801,087
07 Aug 19	41.51000 -0.21	41.84	41.02	41.69	907,682
06 Aug 19	41.72000 -0.72	43.00	41.72	42.52	890,722
05 Aug 19	42.44000 -1.01	43.40	42.37	43.24	650,987
02 Aug 19	43.45000 -1.06	44.13	43.30	43.99	694,556
01 Aug 19	44.51000 -0.20	45.32	44.46	44.57	613,254
31 Jul 19	44.71000 -0.35	45.50	44.55	45.10	835,468
30 Jul 19	45.06000 -1.24	46.43	44.96	46.33	1,017,212
29 Jul 19	46.30000 +0.56	46.67	45.56	45.68	850,783
26 Jul 19	45.74000 +0.44	46.22	45.18	45.69	792,057
25 Jul 19	45.30000 +1.07	45.56	44.40	44.57	1,199,332
24 Jul 19	44.23000 +0.23	44.34	43.71	43.86	981,269
23 Jul 19	44.00000 -0.45	44.58	43.76	44.58	1,087,614
22 Jul 19	44.45000 +0.25	44.54	43.49	44.20	1,446,795
19 Jul 19	44.20000 -3.07	44.56	42.65	44.00	3,184,397
18 Jul 19	47.27000 -0.39	47.78	47.25	47.40	643,463
17 Jul 19	47.66000 -0.62	48.42	47.52	48.27	986,983
16 Jul 19	48.28000 +0.01	48.53	48.13	48.16	604,139
15 Jul 19	48.27000 +0.21	48.51	47.91	48.03	554,366
12 Jul 19	48.06000 +0.44	48.27	47.70	47.75	671,997
11 Jul 19	47.62000 +0.40	47.99	47.30	47.30	789,173
10 Jul 19	47.22000 -0.34	47.40	46.78	47.31	804,217
09 Jul 19	47.56000 +0.13	47.69	46.91	47.34	605,992
08 Jul 19	47.43000 -0.42	47.88	47.43	47.70	600,480
05 Jul 19	47.85000 +0.95	47.94	46.97	46.99	897,054
04 Jul 19	46.90000 +0.16	47.25	46.77	46.78	409,569
03 Jul 19	46.74000 +0.41	46.86	46.43	46.50	592,777
02 Jul 19	46.33000 -0.35	46.74	45.95	46.59	825,576
01 Jul 19	46.68000 +0.25	47.05	46.28	46.94	739,735
28 Jun 19	46.43000 +1.32	46.53	45.13	45.13	1,217,057
27 Jun 19	45.11000 -0.11	45.35	44.52	45.26	913,005
26 Jun 19	45.22000 -0.26	45.66	45.06	45.43	764,952
25 Jun 19	45.48000 -1.87	45.50	44.95	45.19	1,015,972
24 Jun 19	47.35000 -0.61	48.10	46.23	48.01	1,579,181
21 Jun 19	47.96000 -1.50	49.85	47.96	49.64	1,867,556
20 Jun 19	49.46000 -1.26	50.96	49.41	50.72	881,571
19 Jun 19	50.72000 +0.50	50.90	50.06	50.16	637,140
18 Jun 19	50.22000 +0.04	50.26	49.70	50.00	665,834
17 Jun 19	50.18000 +0.18	50.56	50.18	50.32	417,729
14 Jun 19	50.00000 -0.26	50.28	49.90	50.14	557,252
13 Jun 19	50.26000 +0.08	50.42	49.68	50.00	516,505
12 Jun 19	50.18000 -0.26	50.60	50.06	50.36	451,735
11 Jun 19	50.44000 +0.80	50.54	49.66	49.66	601,660
10 Jun 19	49.64000 +0.06	49.90	49.56	49.69	236,021
07 Jun 19	49.58000 +0.58	49.97	49.00	49.10	942,039
06 Jun 19	49.00000 -0.25	49.56	49.00	49.14	632,319
05 Jun 19	49.25000 -0.28	50.14	49.17	49.65	503,260
04 Jun 19	49.53000 +0.35	49.92	48.63	49.00	673,658
03 Jun 19	49.18000 +0.28	49.35	48.48	48.75	612,683
31 May 19	48.90000 -0.62	49.23	48.69	49.00	746,683
30 May 19	49.52000 +0.52	49.52	49.13	49.15	409,617
29 May 19	49.00000 -1.12	49.77	48.95	49.77	769,527
28 May 19	50.12000 +0.55	50.12	49.00	49.66	871,059
27 May 19	49.57000 +0.18	49.79	49.30	49.35	228,427
24 May 19	49.39000 -0.26	50.02	49.12	49.65	578,823
23 May 19	49.65000 -1.19	50.50	49.39	50.46	720,552
22 May 19	50.84000 +0.30	50.96	50.36	50.36	441,232
21 May 19	50.54000 +0.22	50.80	50.16	50.36	527,184
20 May 19	50.32000 -0.18	50.82	50.00	50.32	635,117
17 May 19	50.50000 -0.22	50.64	50.02	50.30	506,290
16 May 19	50.72000 +0.00	50.82	50.28	50.58	559,802
15 May 19	50.72000 +0.60	50.74	49.83	50.06	798,495
14 May 19	50.12000 +0.46	50.50	49.76	50.02	513,633
13 May 19	49.66000 -1.34	51.10	49.65	51.00	881,581
10 May 19	51.00000 -0.22	52.28	51.00	51.58	965,084
09 May 19	51.22000 -1.06	52.06	50.92	51.90	1,244,862
08 May 19	52.28000 -0.48	53.14	52.26	52.52	795,467
07 May 19	52.76000 +0.22	53.10	52.46	52.82	720,822
06 May 19	52.54000 -0.32	52.74	51.24	52.06	588,749
03 May 19	52.86000 -0.52	53.52	52.78	53.52	545,703
02 May 19	53.38000 +0.50	53.88	52.56	52.70	919,440
30 Apr 19	52.88000 -0.66	53.78	52.66	53.60	924,989
29 Apr 19	53.54000 +0.30	53.68	53.00	53.12	691,094
26 Apr 19	53.24000 +1.90	53.24	51.58	51.58	1,339,682
25 Apr 19	51.34000 -0.66	52.42	51.16	52.28	989,185
24 Apr 19	52.00000 +0.24	52.00	51.52	51.86	835,923
23 Apr 19	51.76000 +0.18	51.88	51.00	51.00	1,112,097
18 Apr 19	51.58000 +0.78	51.86	50.28	50.78	1,032,482
17 Apr 19	50.80000 +1.28	51.08	49.42	49.49	1,364,109
16 Apr 19	49.52000 +1.77	49.90	47.95	47.95	1,593,908
15 Apr 19	47.75000 +0.56	49.38	47.50	48.20	1,740,084
12 Apr 19	47.19000 +0.40	47.48	46.64	46.82	715,544
11 Apr 19	46.79000 +0.26	46.91	46.02	46.46	575,751
10 Apr 19	46.53000 +0.33	46.82	46.17	46.27	719,684
09 Apr 19	46.20000 +0.37	46.43	45.60	45.60	806,872
08 Apr 19	45.83000 -0.70	46.69	45.71	46.48	809,471
05 Apr 19	46.53000 -0.41	47.30	46.53	47.08	1,098,695
04 Apr 19	46.94000 -0.16	47.23	46.73	47.00	705,752
03 Apr 19	47.10000 +0.24	47.28	46.74	47.02	696,314
02 Apr 19	46.86000 +0.85	46.87	46.05	46.05	1,080,009
01 Apr 19	46.01000 -1.72	48.39	45.12	48.39	2,253,367
29 Mar 19	47.73000 +0.20	48.19	47.55	47.72	633,427
28 Mar 19	47.53000 -0.38	48.00	47.15	47.86	629,346
27 Mar 19	47.91000 +0.25	48.31	47.48	47.66	768,031
26 Mar 19	47.66000 -0.17	48.33	47.66	48.04	533,239
25 Mar 19	47.83000 -0.87	49.01	47.74	48.53	639,872
22 Mar 19	48.70000 -1.15	50.30	48.66	50.30	841,538
21 Mar 19	49.85000 -0.39	50.24	49.56	50.24	633,243
20 Mar 19	50.24000 -0.58	51.56	50.24	50.82	507,583
19 Mar 19	50.82000 +0.36	51.40	50.50	50.50	505,245
18 Mar 19	50.46000 +0.10	50.88	50.22	50.32	488,707
15 Mar 19	50.36000 -0.14	50.74	49.87	50.74	1,336,175
14 Mar 19	50.50000 +0.12	50.78	50.30	50.46	487,527
13 Mar 19	50.38000 +0.51	50.48	49.68	49.77	563,376
12 Mar 19	49.87000 -0.35	50.76	49.87	50.50	658,126
11 Mar 19	50.22000 +0.41	50.86	50.16	50.30	499,623
08 Mar 19	49.81000 -0.43	50.08	49.46	49.91	500,318
07 Mar 19	50.24000 -0.12	50.78	50.10	50.50	571,605
06 Mar 19	50.36000 +0.50	50.54	49.80	49.81	494,411
05 Mar 19	49.86000 -0.34	50.40	49.76	50.30	436,059
04 Mar 19	50.20000 +0.44	50.76	49.90	49.90	683,595
01 Mar 19	49.76000 +1.03	50.06	48.81	48.87	1,121,807
28 Feb 19	48.73000 +0.78	48.94	47.70	47.70	914,409
27 Feb 19	47.95000 -0.02	48.18	47.52	47.90	650,848
26 Feb 19	47.97000 -0.32	48.35	47.79	48.28	526,647
25 Feb 19	48.29000 +0.16	48.38	47.80	48.25	365,612
22 Feb 19	48.13000 +0.00	48.41	47.95	48.27	436,896
21 Feb 19	48.13000 -0.85	48.99	47.76	48.99	830,104
20 Feb 19	48.98000 +0.34	49.12	48.20	48.20	681,149
19 Feb 19	48.64000 -0.19	49.01	48.43	48.50	415,324
18 Feb 19	48.83000 +1.16	49.00	47.53	47.68	498,501
15 Feb 19	47.67000 -0.14	48.26	47.56	47.62	674,192
14 Feb 19	47.81000 -0.10	48.01	47.50	47.58	687,952
13 Feb 19	47.91000 -0.22	48.33	47.83	48.15	751,813
12 Feb 19	48.13000 -0.65	49.22	48.02	48.92	1,040,126
11 Feb 19	48.78000 +1.50	48.86	47.23	47.48	1,223,294
08 Feb 19	47.28000 +0.44	47.82	46.15	47.00	1,597,256
07 Feb 19	46.84000 -8.16	49.08	46.84	48.80	4,713,580
06 Feb 19	55.00000 -0.30	55.76	54.64	55.40	829,269
05 Feb 19	55.30000 +1.20	55.48	54.20	54.30	913,619
04 Feb 19	54.10000 -0.20	54.32	53.52	54.14	523,978
01 Feb 19	54.30000 +1.00	54.30	53.38	53.46	547,725
31 Jan 19	53.30000 -0.20	53.88	53.00	53.66	883,321
30 Jan 19	53.50000 -0.10	53.86	53.28	53.62	644,401
29 Jan 19	53.60000 -0.44	54.30	53.42	54.30	693,847
28 Jan 19	54.04000 -0.32	54.46	54.00	54.22	406,553
25 Jan 19	54.36000 +0.58	54.68	54.04	54.12	561,901
24 Jan 19	53.78000 +0.64	54.04	53.16	53.18	721,375
23 Jan 19	53.14000 -0.10	53.96	52.68	52.88	647,891
22 Jan 19	53.24000 +0.36	53.34	52.64	52.88	678,910
21 Jan 19	52.88000 -0.16	53.42	52.62	52.72	439,574
18 Jan 19	53.04000 +0.66	53.38	52.50	52.56	545,746
17 Jan 19	52.38000 -0.18	52.46	51.56	52.20	523,008
16 Jan 19	52.56000 +0.14	53.04	52.32	52.68	622,055
15 Jan 19	52.42000 -0.16	53.20	52.16	52.86	430,946
14 Jan 19	52.58000 -0.32	52.80	51.78	52.74	629,771
11 Jan 19	52.90000 +0.12	53.20	52.56	52.60	552,742
10 Jan 19	52.78000 -0.24	52.94	52.20	52.82	537,367
09 Jan 19	53.02000 +1.40	53.74	52.10	52.28	982,673
08 Jan 19	51.62000 +0.72	52.06	51.00	51.12	586,766
07 Jan 19	50.90000 +1.23	51.10	50.38	50.68	698,594
04 Jan 19	49.67000 +0.97	49.81	48.75	48.94	615,604
03 Jan 19	48.70000 -0.84	49.59	48.70	49.37	678,588
02 Jan 19	49.54000 -0.54	49.73	48.72	49.43	674,159
31 Dec 18	50.08000 +0.83	50.08	49.02	49.16	274,088
28 Dec 18	49.25000 +1.17	49.71	48.21	48.21	503,584
27 Dec 18	48.08000 -0.56	49.53	47.77	49.22	773,621
24 Dec 18	48.64000 -1.32	49.45	48.17	49.19	339,458
21 Dec 18	49.96000 +0.25	50.06	48.90	49.67	1,486,180
20 Dec 18	49.71000 -0.87	50.74	49.51	50.74	939,661
19 Dec 18	50.58000 +1.11	50.72	49.56	49.60	735,649
18 Dec 18	49.47000 -0.63	50.02	49.18	50.00	1,346,638
17 Dec 18	50.10000 +0.12	50.42	49.51	49.79	652,443
14 Dec 18	49.98000 +0.32	50.16	49.14	49.60	666,457
13 Dec 18	49.66000 -0.04	50.06	49.22	49.66	619,764
12 Dec 18	49.70000 +0.81	49.86	48.48	49.33	1,083,471
11 Dec 18	48.89000 +0.63	49.83	48.68	49.23	870,420
10 Dec 18	48.26000 -0.19	48.57	47.16	48.34	1,344,162
07 Dec 18	48.45000 -0.19	49.37	48.45	49.02	788,412
06 Dec 18	48.64000 -0.62	49.17	47.79	49.12	985,418
05 Dec 18	49.26000 -1.54	50.62	49.15	50.60	904,371
04 Dec 18	50.80000 -1.54	52.38	50.78	51.88	732,840
03 Dec 18	52.34000 -0.02	53.16	52.20	52.68	602,314
30 Nov 18	52.36000 -0.34	52.96	52.22	52.90	873,199
29 Nov 18	52.70000 -0.30	53.88	52.64	53.36	389,487
28 Nov 18	53.00000 +0.02	53.18	52.66	52.96	393,894
27 Nov 18	52.98000 +0.52	53.08	52.30	52.30	461,682
26 Nov 18	52.46000 +0.66	52.58	51.96	52.16	932,227
23 Nov 18	51.80000 +0.10	52.26	51.62	51.76	472,336
22 Nov 18	51.70000 -0.80	52.42	51.68	52.42	450,364
21 Nov 18	52.50000 +0.08	52.96	52.34	52.66	774,875
20 Nov 18	52.42000 -0.40	52.92	52.14	52.44	542,140
19 Nov 18	52.82000 -0.16	53.48	52.78	52.98	587,827
16 Nov 18	52.98000 +0.78	53.16	52.20	52.20	801,111
15 Nov 18	52.20000 -0.08	52.76	51.38	52.54	700,412
14 Nov 18	52.28000 -0.20	52.94	51.80	52.20	640,002
13 Nov 18	52.48000 -0.14	53.10	52.20	52.96	666,336
12 Nov 18	52.62000 +0.28	53.22	51.92	52.60	624,666
09 Nov 18	52.34000 +0.00	52.70	51.82	52.42	446,991
08 Nov 18	52.34000 -0.52	53.50	52.20	52.90	545,729
07 Nov 18	52.86000 -0.08	53.72	52.50	53.26	373,123
06 Nov 18	52.94000 +0.96	53.18	51.96	52.24	765,144
05 Nov 18	51.98000 -0.28	52.36	51.92	52.02	478,177
02 Nov 18	52.26000 +0.48	52.60	52.04	52.28	785,731
01 Nov 18	51.78000 +0.54	52.22	51.20	51.26	477,633
31 Oct 18	51.24000 +0.24	52.00	51.18	51.26	1,027,601
30 Oct 18	51.00000 +0.36	51.54	50.60	50.60	721,997
29 Oct 18	50.64000 +0.42	51.50	50.24	50.64	681,809
26 Oct 18	50.22000 -0.82	51.12	49.60	51.00	1,029,831
25 Oct 18	51.04000 -2.68	52.96	50.66	52.80	1,727,434
24 Oct 18	53.72000 -0.14	54.38	53.66	53.98	787,954
23 Oct 18	53.86000 -0.12	54.62	53.70	53.70	814,098
22 Oct 18	53.98000 -0.22	54.12	53.70	53.92	558,720
19 Oct 18	54.20000 +0.00	54.62	53.06	54.26	964,805
18 Oct 18	54.20000 +1.96	56.50	53.00	53.00	1,925,676
17 Oct 18	52.24000 -1.02	53.84	52.02	53.46	882,442
16 Oct 18	53.26000 +1.44	53.82	51.54	51.80	1,070,493
15 Oct 18	51.82000 +0.22	51.90	51.06	51.48	553,751
12 Oct 18	51.60000 +0.44	52.34	51.40	51.76	667,057
11 Oct 18	51.16000 +0.12	51.68	50.24	50.50	1,079,426
10 Oct 18	51.04000 -1.78	53.24	50.92	52.74	1,127,860
09 Oct 18	52.82000 +0.36	53.06	52.20	52.68	639,825
08 Oct 18	52.46000 -0.68	53.38	52.02	52.98	736,536
05 Oct 18	53.14000 +0.62	53.40	52.30	52.60	800,826
04 Oct 18	52.52000 +0.36	52.52	51.92	52.00	656,645
03 Oct 18	52.16000 -0.10	52.54	51.90	52.18	358,470
02 Oct 18	52.26000 -0.08	52.58	51.78	51.98	600,711
01 Oct 18	52.34000 +0.86	52.64	51.22	51.50	651,040
28 Sep 18	51.48000 -0.36	51.78	50.30	50.98	1,025,823
27 Sep 18	51.84000 +0.68	52.38	50.72	51.06	743,920
26 Sep 18	51.16000 -0.06	51.32	50.68	51.02	567,108
25 Sep 18	51.22000 -0.30	51.86	51.08	51.38	514,018
24 Sep 18	51.52000 -0.04	51.96	51.32	51.48	357,436
21 Sep 18	51.56000 +0.78	51.56	50.78	50.82	1,284,985
20 Sep 18	50.78000 -0.32	51.40	50.60	51.04	661,866
19 Sep 18	51.10000 -0.06	51.34	50.86	51.06	530,245
18 Sep 18	51.16000 -0.26	51.86	51.16	51.40	692,352
17 Sep 18	51.42000 +0.24	51.68	50.84	51.16	630,490
14 Sep 18	51.18000 +0.92	52.12	50.44	50.50	999,522
13 Sep 18	50.26000 -1.38	51.64	48.96	51.64	1,593,310
12 Sep 18	51.64000 -0.14	52.24	51.64	51.84	562,301
11 Sep 18	51.78000 -0.12	52.20	51.52	52.08	488,471
10 Sep 18	51.90000 +0.24	52.20	51.24	51.54	514,101
07 Sep 18	51.66000 +0.68	51.68	50.88	51.00	541,007
06 Sep 18	50.98000 -0.64	52.08	50.86	51.66	746,605
05 Sep 18	51.62000 -1.62	53.42	51.32	53.10	1,024,892
04 Sep 18	53.24000 -1.74	54.80	53.04	54.78	1,063,952
03 Sep 18	54.98000 -0.32	55.26	54.70	55.14	477,451
31 Aug 18	55.30000 +0.00	55.84	55.20	55.26	580,193
30 Aug 18	55.30000 -0.04	55.56	55.02	55.46	399,342
29 Aug 18	55.34000 -0.28	56.04	55.32	55.62	313,073
28 Aug 18	55.62000 -0.02	55.84	55.48	55.82	423,394
27 Aug 18	55.64000 +0.14	55.88	55.62	55.74	275,524
24 Aug 18	55.50000 -0.20	55.84	55.30	55.66	254,150
23 Aug 18	55.70000 +0.06	56.28	55.70	55.76	371,291
22 Aug 18	55.64000 -0.04	56.02	55.62	55.70	468,144
21 Aug 18	55.68000 +0.02	56.18	55.62	55.68	502,547
20 Aug 18	55.66000 -0.40	56.26	55.66	56.02	487,100
17 Aug 18	56.06000 +0.02	56.14	55.48	56.04	502,717
16 Aug 18	56.04000 +1.26	56.04	54.76	55.00	668,154
15 Aug 18	54.78000 +0.44	55.10	54.34	54.56	477,040
14 Aug 18	54.34000 -0.82	55.36	54.34	55.18	395,605
13 Aug 18	55.16000 +0.12	55.56	54.62	54.76	411,127
10 Aug 18	55.04000 +0.04	55.28	54.74	54.76	402,707
09 Aug 18	55.00000 -0.58	55.62	54.60	55.58	518,228
08 Aug 18	55.58000 +0.58	55.88	55.04	55.18	574,071
07 Aug 18	55.00000 +1.00	55.34	54.10	54.10	696,659
06 Aug 18	54.00000 -0.04	54.44	53.66	54.10	403,004
03 Aug 18	54.04000 +0.38	54.16	53.48	53.76	472,957
02 Aug 18	53.66000 -0.70	54.20	53.30	54.10	732,873
01 Aug 18	54.36000 -0.30	54.74	54.12	54.58	540,985
31 Jul 18	54.66000 +0.48	54.84	53.94	54.20	858,131
30 Jul 18	54.18000 +0.08	54.38	53.90	54.00	499,366
27 Jul 18	54.10000 +0.98	54.12	53.02	53.04	755,278
26 Jul 18	53.12000 +0.64	53.46	52.48	52.70	772,392
25 Jul 18	52.48000 -0.56	53.26	51.78	53.06	886,640
24 Jul 18	53.04000 -0.92	54.18	53.00	54.10	1,017,700
23 Jul 18	53.96000 +0.20	54.24	53.00	53.64	957,081
20 Jul 18	53.76000 +0.58	54.36	53.06	53.18	1,420,463
19 Jul 18	53.18000 -5.12	54.44	52.32	54.16	3,770,500
18 Jul 18	58.30000 -0.46	59.26	58.10	59.26	1,180,161
17 Jul 18	58.76000 -1.38	60.32	58.06	60.12	806,792
16 Jul 18	60.14000 -0.62	60.96	60.14	60.80	429,859
13 Jul 18	60.76000 +0.50	61.00	60.46	60.50	510,642
12 Jul 18	60.26000 +0.68	60.44	59.22	59.88	643,787
11 Jul 18	59.58000 -1.28	60.74	59.44	60.70	477,464
10 Jul 18	60.86000 +0.22	61.04	60.44	60.78	490,059
09 Jul 18	60.64000 +1.08	60.80	59.74	59.80	456,060
06 Jul 18	59.56000 +0.54	59.84	59.28	59.32	504,222
05 Jul 18	59.02000 +0.00	59.50	58.76	59.00	582,737
04 Jul 18	59.02000 +0.24	59.18	58.40	58.78	401,790
03 Jul 18	58.78000 +0.64	59.08	58.20	58.20	592,653
02 Jul 18	58.14000 -0.80	58.84	58.10	58.10	552,457
29 Jun 18	58.94000 -0.02	59.58	58.92	59.46	631,742
28 Jun 18	58.96000 -0.30	60.12	58.58	58.88	752,425
27 Jun 18	59.26000 +0.24	59.60	58.40	59.10	701,152
26 Jun 18	59.02000 -0.56	59.62	58.94	59.58	563,764
25 Jun 18	59.58000 -1.06	60.78	59.52	60.44	452,243
22 Jun 18	60.64000 +0.32	61.24	60.14	60.32	616,009
21 Jun 18	60.32000 -0.16	60.98	60.00	60.64	786,067
20 Jun 18	60.48000 +0.98	60.48	59.54	59.80	1,032,474
19 Jun 18	59.50000 +0.88	59.50	58.04	58.14	711,030
18 Jun 18	58.62000 -0.52	59.30	58.44	59.08	535,849
15 Jun 18	59.14000 -0.24	59.70	58.92	59.50	1,828,488
14 Jun 18	59.38000 +1.22	59.62	57.86	58.00	1,015,102
13 Jun 18	58.16000 +0.30	59.14	57.74	57.96	1,092,801
12 Jun 18	57.86000 +0.40	57.96	57.26	57.60	509,625
11 Jun 18	57.46000 +0.72	57.76	57.04	57.04	646,334
08 Jun 18	56.74000 -0.22	56.90	56.52	56.70	582,761
07 Jun 18	56.96000 -0.04	57.32	56.42	57.04	532,880
06 Jun 18	57.00000 -2.06	58.00	56.66	58.00	755,452
05 Jun 18	59.06000 -0.98	60.28	58.90	60.04	678,695
04 Jun 18	60.04000 +0.14	60.56	60.00	60.20	350,450
01 Jun 18	59.90000 +0.36	60.50	59.38	59.90	480,503
31 May 18	59.54000 -0.46	60.30	59.14	60.14	1,054,190
30 May 18	60.00000 +0.94	60.00	58.64	58.80	729,220
29 May 18	59.06000 -1.66	60.58	58.86	60.46	839,817
28 May 18	60.72000 +0.06	61.34	60.36	60.86	364,633
25 May 18	60.66000 +0.56	61.20	60.26	60.40	609,812
24 May 18	60.10000 -0.62	61.32	60.06	60.64	860,346
23 May 18	60.72000 -1.10	61.90	60.56	61.52	1,073,771
22 May 18	61.82000 -0.64	62.56	61.82	62.36	510,249
21 May 18	62.46000 +0.86	62.62	61.58	61.58	391,980
18 May 18	61.60000 -0.72	62.30	61.56	62.06	581,373
17 May 18	62.32000 +1.08	62.32	61.16	61.24	442,377
16 May 18	61.24000 -0.06	61.76	60.98	61.02	510,120
15 May 18	61.30000 -0.02	62.04	61.22	61.22	533,257
14 May 18	61.32000 -0.72	62.06	61.20	61.94	502,719
11 May 18	62.04000 -0.32	62.50	61.86	62.22	533,108
10 May 18	62.36000 +0.04	62.72	62.06	62.38	325,228
09 May 18	62.32000 -0.50	62.62	62.00	62.54	433,372
08 May 18	62.82000 +0.82	62.90	61.80	61.84	501,140
07 May 18	62.00000 -0.12	62.30	61.90	62.02	227,115
04 May 18	62.12000 -0.26	62.62	62.12	62.24	595,077
03 May 18	62.38000 +0.34	62.38	61.72	61.82	624,804
02 May 18	62.04000 +0.04	62.08	61.54	61.82	715,589
30 Apr 18	62.00000 +1.26	62.00	60.32	60.68	869,859
27 Apr 18	60.74000 +1.08	60.96	58.96	59.70	745,237
26 Apr 18	59.66000 +0.64	59.72	58.80	59.06	548,585
25 Apr 18	59.02000 +0.20	59.50	58.54	58.60	445,613
24 Apr 18	58.82000 -0.26	59.32	58.58	59.06	435,264
23 Apr 18	59.08000 -0.32	59.20	58.44	59.20	406,966
20 Apr 18	59.40000 -0.88	60.46	58.94	60.40	866,070
19 Apr 18	60.28000 +4.14	61.00	58.00	58.30	2,080,111
18 Apr 18	56.14000 -0.08	56.62	55.90	56.18	554,514
17 Apr 18	56.22000 +1.08	57.04	55.12	55.36	1,070,647
16 Apr 18	55.14000 -0.72	56.42	54.62	55.82	585,775
13 Apr 18	55.86000 +0.34	56.18	55.34	55.68	360,232
12 Apr 18	55.52000 -0.68	56.36	55.36	56.20	399,559
11 Apr 18	56.20000 -0.50	56.96	55.88	56.64	544,280
10 Apr 18	56.70000 -0.14	57.54	56.10	57.16	736,222
09 Apr 18	56.84000 -0.30	57.40	56.62	57.24	551,114
06 Apr 18	57.14000 +0.14	57.18	56.32	56.74	418,934
05 Apr 18	57.00000 +1.72	57.08	55.68	55.88	760,915
04 Apr 18	55.28000 +0.00	55.64	54.80	55.32	704,647
03 Apr 18	55.28000 -1.30	56.14	55.28	56.00	582,948
29 Mar 18	56.58000 +0.20	56.84	56.10	56.50	590,556
28 Mar 18	56.38000 +0.68	56.38	54.90	55.42	527,270
27 Mar 18	55.70000 +0.56	56.20	55.22	55.84	438,931
26 Mar 18	55.14000 -0.54	55.82	54.92	55.70	588,805
23 Mar 18	55.68000 +0.30	55.76	54.52	55.00	982,666
22 Mar 18	55.38000 -1.10	56.34	55.02	56.12	909,322
21 Mar 18	56.48000 -0.24	57.48	56.28	57.00	930,367
20 Mar 18	56.72000 -2.38	61.00	56.58	60.70	1,952,527
19 Mar 18	59.10000 +1.20	59.26	57.42	57.90	789,120
16 Mar 18	57.90000 +0.34	57.90	57.38	57.56	886,883
15 Mar 18	57.56000 +0.00	57.82	57.12	57.82	641,615
14 Mar 18	57.56000 +0.68	57.78	56.64	57.00	614,885
13 Mar 18	56.88000 -0.62	57.54	56.54	57.50	584,855
12 Mar 18	57.50000 +0.24	57.94	57.08	57.42	360,272
09 Mar 18	57.26000 +0.00	57.38	56.48	57.26	579,888
08 Mar 18	57.26000 +0.02	57.48	56.60	57.30	741,386
07 Mar 18	57.24000 -1.10	57.68	56.50	57.50	830,383
06 Mar 18	58.34000 -0.62	59.30	58.00	59.12	586,301
05 Mar 18	58.96000 +0.16	59.28	58.64	58.86	563,905
02 Mar 18	58.80000 -1.12	60.10	58.64	59.72	762,202
01 Mar 18	59.92000 -2.12	60.90	58.26	60.90	1,970,251
28 Feb 18	62.04000 +0.78	62.36	61.00	61.00	699,810
27 Feb 18	61.26000 -0.18	61.86	61.20	61.58	396,134
26 Feb 18	61.44000 +0.52	62.04	61.02	61.12	420,870
23 Feb 18	60.92000 +0.16	61.22	60.58	60.98	526,162
22 Feb 18	60.76000 -0.12	61.04	60.18	60.52	749,141
21 Feb 18	60.88000 -0.62	61.40	60.54	61.38	602,464
20 Feb 18	61.50000 +0.10	61.76	60.64	60.96	815,122
19 Feb 18	61.40000 -1.26	62.96	61.20	62.60	739,873
16 Feb 18	62.66000 +0.26	63.04	62.06	62.72	832,194
15 Feb 18	62.40000 +0.06	63.18	60.60	62.48	1,576,079
14 Feb 18	62.34000 +2.86	63.10	59.76	59.84	2,237,811
13 Feb 18	59.48000 +2.16	59.90	57.10	57.30	1,516,585
12 Feb 18	57.32000 +0.66	57.56	56.94	57.20	954,333
09 Feb 18	56.66000 -1.28	58.18	56.44	57.82	1,323,607
08 Feb 18	57.94000 +2.20	59.70	56.92	57.76	2,398,727
07 Feb 18	55.74000 +1.64	56.28	53.90	54.38	1,068,292
06 Feb 18	54.10000 -0.40	54.66	52.88	53.28	1,134,716
05 Feb 18	54.50000 -0.94	55.26	54.28	55.10	722,015
02 Feb 18	55.44000 -0.56	55.94	55.12	55.80	638,073
01 Feb 18	56.00000 +0.32	56.36	55.48	55.68	574,570
31 Jan 18	55.68000 +0.12	55.98	55.52	55.74	588,228
30 Jan 18	55.56000 +0.12	55.86	55.26	55.32	399,220
29 Jan 18	55.44000 -0.44	56.00	55.42	55.92	551,335
26 Jan 18	55.88000 -0.32	56.70	55.46	56.00	897,375
25 Jan 18	56.20000 -0.50	56.56	55.64	56.56	735,925
24 Jan 18	56.70000 -0.54	57.06	56.32	57.06	601,404
23 Jan 18	57.24000 -0.68	57.98	56.94	57.50	644,562
22 Jan 18	57.92000 -0.18	58.34	57.74	58.10	506,968
19 Jan 18	58.10000 +0.42	58.38	56.92	57.66	492,141
18 Jan 18	57.68000 +0.54	58.10	57.16	57.44	666,504
17 Jan 18	57.14000 -1.34	58.50	56.74	58.36	894,193
16 Jan 18	58.48000 +0.28	58.68	57.98	58.20	786,626
15 Jan 18	58.20000 +1.36	58.32	56.98	56.98	903,147
12 Jan 18	56.84000 +1.04	57.00	55.70	56.00	818,560
11 Jan 18	55.80000 +0.04	56.06	55.12	55.80	673,069
10 Jan 18	55.76000 -1.22	57.12	55.56	57.12	731,042
09 Jan 18	56.98000 +1.22	57.20	55.90	56.00	875,018
08 Jan 18	55.76000 +0.16	56.04	55.42	55.76	660,005
05 Jan 18	55.60000 +1.52	55.76	54.08	54.08	827,513
04 Jan 18	54.08000 +0.30	54.30	53.42	54.24	934,769
03 Jan 18	53.78000 -1.22	55.06	53.76	55.00	936,153
02 Jan 18	55.00000 -1.65	56.60	54.90	56.60	723,777
29 Dec 17	56.65000 +0.12	57.07	56.37	56.45	242,299
28 Dec 17	56.53000 -0.09	57.23	56.45	56.63	293,432
27 Dec 17	56.62000 -0.17	57.15	56.61	56.69	292,723
22 Dec 17	56.79000 +0.29	57.34	56.40	56.53	379,148
21 Dec 17	56.50000 +0.16	56.70	56.01	56.02	485,411
20 Dec 17	56.34000 -0.29	56.78	55.83	56.71	486,108
19 Dec 17	56.63000 -0.25	57.14	56.05	56.97	832,075
18 Dec 17	56.88000 -0.68	57.96	56.67	57.81	721,248
15 Dec 17	57.56000 +0.14	57.56	56.91	57.19	687,375
14 Dec 17	57.42000 -0.22	57.73	57.08	57.48	579,284
13 Dec 17	57.64000 -0.13	58.50	57.30	57.91	758,072
12 Dec 17	57.77000 +0.36	57.85	57.19	57.57	899,458
11 Dec 17	57.41000 +0.50	57.78	57.00	57.20	504,326
08 Dec 17	56.91000 +0.25	57.05	56.72	56.87	427,118
07 Dec 17	56.66000 +0.10	56.76	56.28	56.48	449,303
06 Dec 17	56.56000 +0.61	56.61	55.71	55.90	638,770
05 Dec 17	55.95000 -0.16	56.76	55.95	55.98	700,342
04 Dec 17	56.11000 +0.94	56.14	55.25	55.57	581,546
01 Dec 17	55.17000 -0.63	55.93	54.93	55.93	667,665
30 Nov 17	55.80000 -0.20	56.43	54.99	56.04	1,301,781
29 Nov 17	56.00000 +0.51	56.18	55.64	55.79	580,768
28 Nov 17	55.49000 +0.83	55.68	54.69	54.69	660,507
27 Nov 17	54.66000 +0.09	55.06	54.36	54.58	441,433
24 Nov 17	54.57000 -0.04	55.41	54.41	54.46	424,040
23 Nov 17	54.61000 +0.05	55.10	54.32	54.43	517,356
22 Nov 17	54.56000 +0.37	54.63	53.79	54.02	471,848
21 Nov 17	54.19000 +0.09	54.51	53.75	54.15	699,328
20 Nov 17	54.10000 +0.09	54.30	53.76	54.10	708,204
17 Nov 17	54.01000 +0.93	54.33	53.06	53.31	885,150
16 Nov 17	53.08000 +0.52	53.48	52.04	52.50	816,056
15 Nov 17	52.56000 -1.00	53.72	52.53	53.66	939,936
14 Nov 17	53.56000 -0.44	54.42	53.17	54.29	751,140
13 Nov 17	54.00000 -0.64	54.90	53.85	54.66	619,640
10 Nov 17	54.64000 +0.04	54.86	54.35	54.79	501,265
09 Nov 17	54.60000 +0.17	54.67	53.95	54.45	700,838
08 Nov 17	54.43000 +0.07	54.87	54.20	54.48	697,576
07 Nov 17	54.36000 -0.77	55.39	54.21	55.24	717,682
06 Nov 17	55.13000 -0.07	55.46	54.90	55.24	498,903
03 Nov 17	55.20000 -0.27	55.53	55.09	55.46	531,082
02 Nov 17	55.47000 +0.15	55.76	55.25	55.35	761,696
01 Nov 17	55.32000 -0.64	56.19	55.20	56.00	691,710
31 Oct 17	55.96000 +0.96	56.10	54.30	54.89	947,761
30 Oct 17	55.00000 +0.14	55.48	54.95	54.98	636,556
27 Oct 17	54.86000 -0.46	55.69	54.86	55.39	775,260
26 Oct 17	55.32000 +0.19	55.65	54.91	55.11	709,418
25 Oct 17	55.13000 -0.52	56.05	55.10	55.50	1,150,339
24 Oct 17	55.65000 -1.75	57.43	55.34	57.28	1,682,118
23 Oct 17	57.40000 -0.39	57.92	57.25	57.77	552,809
20 Oct 17	57.79000 -0.31	58.33	57.44	58.27	1,178,032
19 Oct 17	58.10000 -4.09	59.99	57.10	59.99	3,524,805
18 Oct 17	62.19000 +0.49	62.82	61.80	61.80	977,185
17 Oct 17	61.70000 +0.71	61.76	60.55	60.93	1,154,976
16 Oct 17	60.99000 +0.80	61.21	60.14	60.34	688,678
13 Oct 17	60.19000 -0.18	60.81	60.09	60.53	415,016
12 Oct 17	60.37000 +0.17	60.44	59.76	60.32	405,648
11 Oct 17	60.20000 -0.20	60.83	60.03	60.35	597,810
10 Oct 17	60.40000 +0.24	60.68	59.87	60.07	579,300
09 Oct 17	60.16000 +0.44	60.27	59.53	59.72	566,132
06 Oct 17	59.72000 -0.53	60.32	59.59	60.25	521,265
05 Oct 17	60.25000 -0.16	60.58	60.15	60.34	757,155
04 Oct 17	60.41000 +1.81	60.59	58.56	59.60	1,330,476
03 Oct 17	58.60000 +0.03	58.75	57.98	58.57	693,885
02 Oct 17	58.57000 -0.52	59.20	58.46	59.20	527,511
29 Sep 17	59.09000 +0.25	59.09	58.58	58.92	737,421
28 Sep 17	58.84000 +0.19	59.12	58.55	58.89	507,530
27 Sep 17	58.65000 -0.26	59.00	58.16	59.00	670,500
26 Sep 17	58.91000 +0.57	58.99	58.04	58.43	615,461
25 Sep 17	58.34000 +0.27	58.75	57.97	58.25	555,667
22 Sep 17	58.07000 +0.29	58.13	57.69	57.82	615,744
21 Sep 17	57.78000 +0.33	57.85	57.20	57.80	516,180
20 Sep 17	57.45000 +0.52	57.73	56.88	57.05	563,397
19 Sep 17	56.93000 -0.09	57.09	56.82	56.95	385,792
18 Sep 17	57.02000 -0.40	57.62	56.90	57.50	555,964
15 Sep 17	57.42000 -0.16	57.73	56.93	57.55	1,201,957
14 Sep 17	57.58000 +1.09	58.04	56.40	56.57	1,049,679
13 Sep 17	56.49000 +0.10	56.60	56.07	56.46	589,784
12 Sep 17	56.39000 +0.50	56.54	55.82	55.89	574,396
11 Sep 17	55.89000 -0.06	56.35	55.86	56.17	548,827
08 Sep 17	55.95000 -0.11	56.10	55.33	56.00	924,951
07 Sep 17	56.06000 -0.54	56.75	55.98	56.75	812,026
06 Sep 17	56.60000 -0.29	56.72	55.69	56.67	858,972
05 Sep 17	56.89000 +0.51	57.79	56.31	56.49	775,199
04 Sep 17	56.38000 +0.14	56.56	55.94	56.21	407,167
01 Sep 17	56.24000 -0.46	56.97	56.23	56.75	686,599
31 Aug 17	56.70000 -0.57	57.70	56.70	57.53	1,023,828
30 Aug 17	57.27000 +0.11	57.92	57.27	57.40	774,495
29 Aug 17	57.16000 -1.36	57.98	56.57	57.80	1,155,025
28 Aug 17	58.52000 -0.14	58.80	58.33	58.55	401,484
25 Aug 17	58.66000 -0.28	59.16	58.63	58.88	937,755
24 Aug 17	58.94000 -0.69	59.69	58.89	59.63	1,098,712
23 Aug 17	59.63000 -1.94	60.70	59.50	60.70	1,882,054
22 Aug 17	61.57000 +0.30	61.75	61.36	61.47	358,180
21 Aug 17	61.27000 -0.26	61.45	61.01	61.32	270,178
18 Aug 17	61.53000 -0.78	62.03	61.25	62.03	511,539
17 Aug 17	62.31000 -0.19	62.51	61.82	62.41	373,727
16 Aug 17	62.50000 +0.09	62.95	62.50	62.56	311,937
15 Aug 17	62.41000 +0.02	63.00	62.41	62.58	287,329
14 Aug 17	62.39000 +0.52	62.53	61.93	62.14	338,595
11 Aug 17	61.87000 -0.42	62.39	61.72	62.11	415,828
10 Aug 17	62.29000 -0.17	62.75	62.04	62.50	536,686
09 Aug 17	62.46000 -0.81	62.91	62.30	62.91	537,943
08 Aug 17	63.27000 -0.30	63.69	63.23	63.65	411,459
07 Aug 17	63.57000 +0.16	63.76	63.36	63.59	350,013
04 Aug 17	63.41000 -0.24	63.66	63.21	63.54	556,230
03 Aug 17	63.65000 +0.59	63.79	62.68	63.20	619,411
02 Aug 17	63.06000 -0.69	63.72	62.94	63.58	602,524
01 Aug 17	63.75000 -0.16	64.25	63.42	64.25	868,263
31 Jul 17	63.91000 -0.68	64.59	63.74	64.50	663,787
28 Jul 17	64.59000 -0.60	64.81	64.18	64.55	669,554
27 Jul 17	65.19000 +0.25	65.41	64.64	64.97	518,348
26 Jul 17	64.94000 -0.21	65.35	64.82	65.26	499,551
25 Jul 17	65.15000 -0.80	66.87	64.88	66.00	1,111,420
24 Jul 17	65.95000 +0.93	66.18	64.99	65.86	884,428
21 Jul 17	65.02000 -1.81	66.79	64.84	66.67	1,370,584
20 Jul 17	66.83000 +2.94	67.00	64.63	66.00	1,935,211
19 Jul 17	63.89000 +0.59	63.89	62.67	63.64	588,289
18 Jul 17	63.30000 -0.13	63.69	63.15	63.53	678,982
17 Jul 17	63.43000 +0.43	64.21	63.36	63.53	793,647
14 Jul 17	63.00000 +0.18	63.01	62.53	62.89	332,341
13 Jul 17	62.82000 -0.05	63.20	62.71	62.79	643,962
12 Jul 17	62.87000 +0.34	62.99	62.54	62.69	658,649
11 Jul 17	62.53000 -0.47	63.15	62.36	62.96	406,502
10 Jul 17	63.00000 -0.46	63.54	62.08	63.46	858,907
07 Jul 17	63.46000 -2.94	65.69	63.30	65.49	1,542,567
06 Jul 17	66.40000 +1.17	66.58	64.77	65.14	1,181,862
05 Jul 17	65.23000 -0.08	65.48	64.96	65.35	542,228
04 Jul 17	65.31000 +0.06	65.71	64.84	65.10	630,222
03 Jul 17	65.25000 -0.06	65.85	65.11	65.74	431,048
30 Jun 17	65.31000 -0.34	65.86	65.31	65.82	712,907
29 Jun 17	65.65000 -0.85	66.62	65.45	66.60	653,578
28 Jun 17	66.50000 -0.49	67.10	66.05	66.85	740,968
27 Jun 17	66.99000 -0.66	67.78	66.69	67.68	636,392
26 Jun 17	67.65000 +0.42	68.16	67.35	67.48	447,663
23 Jun 17	67.23000 -0.17	67.52	66.97	67.25	384,693
22 Jun 17	67.40000 -0.27	67.67	67.24	67.62	526,994
21 Jun 17	67.67000 -0.17	67.90	67.18	67.70	630,721
20 Jun 17	67.84000 +0.25	68.63	67.83	67.90	534,321
19 Jun 17	67.59000 +0.30	67.85	67.33	67.71	462,478
16 Jun 17	67.29000 +0.29	67.88	66.77	67.31	995,838
15 Jun 17	67.00000 -0.10	67.13	66.34	66.99	653,696
14 Jun 17	67.10000 +0.08	67.54	66.93	67.20	597,670
13 Jun 17	67.02000 +1.75	67.24	65.81	66.50	755,619
12 Jun 17	65.27000 -0.16	65.41	64.79	65.31	518,891
09 Jun 17	65.43000 +0.32	65.82	64.93	65.27	303,154
08 Jun 17	65.11000 -0.40	65.98	65.11	65.60	577,000
07 Jun 17	65.51000 -0.22	66.77	65.45	65.70	844,492
06 Jun 17	65.73000 -2.27	66.06	65.35	66.06	739,192
05 Jun 17	68.00000 -0.31	68.57	67.51	68.53	358,024
02 Jun 17	68.31000 +0.01	68.90	68.19	68.82	590,705
01 Jun 17	68.30000 +0.15	68.65	68.03	68.33	617,349
31 May 17	68.15000 -0.69	68.74	67.57	68.45	2,020,303
30 May 17	68.84000 +1.89	69.00	66.53	66.55	1,277,478
29 May 17	66.95000 -0.02	67.30	66.81	66.90	285,210
26 May 17	66.97000 +0.68	66.98	66.19	66.19	468,559
25 May 17	66.29000 -0.05	66.66	66.01	66.36	321,126
24 May 17	66.34000 +0.51	66.34	65.68	65.80	446,283
23 May 17	65.83000 -0.21	66.27	65.82	66.16	472,480
22 May 17	66.04000 +0.00	66.46	65.72	66.16	532,524
19 May 17	66.04000 +0.11	66.62	65.73	65.87	623,899
18 May 17	65.93000 +0.36	65.93	65.12	65.50	648,869
17 May 17	65.57000 -2.08	67.55	65.55	67.24	1,244,198
16 May 17	67.65000 +0.12	68.00	67.32	67.72	561,996
15 May 17	67.53000 +0.31	67.54	66.71	67.41	562,960
12 May 17	67.22000 +1.35	67.22	65.71	65.71	867,036
11 May 17	65.87000 -0.52	66.48	65.53	66.48	598,866
10 May 17	66.39000 +0.53	66.40	65.03	65.69	707,875
09 May 17	65.86000 +0.82	66.11	64.66	65.00	1,097,842
08 May 17	65.04000 -0.25	65.66	65.01	65.66	583,728
05 May 17	65.29000 +0.07	65.66	64.81	65.35	805,360
04 May 17	65.22000 +0.06	65.41	64.88	65.33	883,312
03 May 17	65.16000 -0.26	65.53	65.13	65.47	679,585
02 May 17	65.42000 -0.85	66.49	65.37	66.48	815,885
28 Apr 17	66.27000 -0.61	66.99	66.16	66.99	728,136
27 Apr 17	66.88000 -0.32	67.10	65.87	67.08	840,428
26 Apr 17	67.20000 +0.59	67.23	66.35	66.41	601,542
25 Apr 17	66.61000 -0.03	66.73	65.90	66.73	616,163
24 Apr 17	66.64000 +1.64	67.04	66.06	67.00	896,485
21 Apr 17	65.00000 -0.66	65.55	64.63	65.53	696,499
20 Apr 17	65.66000 +1.77	66.38	65.08	65.50	1,343,808
19 Apr 17	63.89000 +0.27	64.05	63.01	63.72	877,864
18 Apr 17	63.62000 -1.14	65.06	63.43	65.03	864,293
13 Apr 17	64.76000 -0.30	65.12	64.61	65.00	619,105
12 Apr 17	65.06000 +0.53	65.11	64.42	64.56	485,364
11 Apr 17	64.53000 -0.04	64.77	64.33	64.45	412,433
10 Apr 17	64.57000 -0.02	64.76	64.37	64.59	322,408
07 Apr 17	64.59000 +0.23	64.59	63.87	64.22	503,727
06 Apr 17	64.36000 -0.46	64.53	63.97	64.40	670,975
05 Apr 17	64.82000 -0.16	65.01	64.45	64.97	490,131
04 Apr 17	64.98000 +0.34	65.03	64.53	64.56	438,584
03 Apr 17	64.64000 -0.87	65.55	64.52	65.55	593,704
31 Mar 17	65.51000 +0.76	65.51	64.56	64.79	682,769
30 Mar 17	64.75000 +1.28	64.82	63.38	63.64	951,422
29 Mar 17	63.47000 +0.47	63.47	62.98	63.32	693,581
28 Mar 17	63.00000 +0.47	63.06	62.57	62.74	605,265
27 Mar 17	62.53000 +0.47	62.53	61.54	61.63	517,697
24 Mar 17	62.06000 +0.36	62.10	61.51	61.69	518,279
23 Mar 17	61.70000 -0.16	62.27	61.55	61.83	812,205
22 Mar 17	61.86000 -0.26	62.04	61.34	61.95	623,905
21 Mar 17	62.12000 -0.65	63.00	62.12	62.96	601,499
20 Mar 17	62.77000 -0.23	63.14	62.60	63.00	380,163
17 Mar 17	63.00000 +0.90	63.07	61.87	61.95	987,015
16 Mar 17	62.10000 +0.03	62.56	61.60	62.56	643,405
15 Mar 17	62.07000 -0.57	62.71	62.07	62.70	504,365
14 Mar 17	62.64000 +0.66	63.19	61.61	62.15	973,792
13 Mar 17	61.98000 -0.33	62.49	61.88	62.49	1,576,751
10 Mar 17	62.31000 -0.63	63.24	62.00	63.12	548,694
09 Mar 17	62.94000 +0.25	63.07	62.29	62.70	592,363
08 Mar 17	62.69000 +0.19	63.06	62.22	62.50	526,097
07 Mar 17	62.50000 +0.10	62.62	62.06	62.25	680,700
06 Mar 17	62.40000 -0.69	63.18	62.25	63.16	733,835
03 Mar 17	63.09000 -1.12	64.12	63.09	63.96	951,415
02 Mar 17	64.21000 -0.38	64.71	64.21	64.63	471,404
01 Mar 17	64.59000 +0.96	64.62	63.88	63.99	616,097
28 Feb 17	63.63000 +0.41	63.79	63.21	63.62	625,298
27 Feb 17	63.22000 +0.29	63.36	62.67	63.27	628,960
24 Feb 17	62.93000 +0.01	63.07	62.31	62.80	668,514
23 Feb 17	62.92000 -0.15	63.21	62.64	63.00	545,441
22 Feb 17	63.07000 -0.45	64.04	62.42	63.79	714,922
21 Feb 17	63.52000 +0.55	63.72	62.80	62.86	551,535
20 Feb 17	62.97000 -0.50	63.90	62.82	63.66	571,194
17 Feb 17	63.47000 +0.26	63.80	63.16	63.35	445,362
16 Feb 17	63.21000 -0.32	63.79	63.06	63.72	611,783
15 Feb 17	63.53000 -0.08	63.89	63.39	63.81	692,970
14 Feb 17	63.61000 -0.01	64.63	63.58	64.00	1,143,991
13 Feb 17	63.62000 +1.16	63.80	62.31	62.35	988,899
10 Feb 17	62.46000 +0.32	62.46	61.62	61.86	1,288,146
09 Feb 17	62.14000 -0.94	62.85	59.27	60.00	2,929,600
08 Feb 17	63.08000 +1.11	63.23	61.97	62.01	908,412
07 Feb 17	61.97000 +0.47	61.97	61.32	61.40	1,537,206
06 Feb 17	61.50000 -1.09	62.63	61.49	62.62	912,010
03 Feb 17	62.59000 -0.14	62.83	62.43	62.83	944,954
02 Feb 17	62.73000 -0.77	63.36	62.58	63.26	1,146,601
01 Feb 17	63.50000 -0.06	63.89	63.37	63.79	711,852
31 Jan 17	63.56000 -1.26	65.05	63.56	64.94	753,419
30 Jan 17	64.82000 -0.34	65.38	64.58	65.06	581,540
27 Jan 17	65.16000 +0.50	65.36	64.70	64.89	809,486
26 Jan 17	64.66000 -0.47	65.15	64.45	65.00	698,557
25 Jan 17	65.13000 -0.10	65.22	64.06	64.88	705,916
24 Jan 17	65.23000 +0.32	65.25	64.62	64.95	466,715
23 Jan 17	64.91000 +0.01	64.91	64.20	64.76	603,521
20 Jan 17	64.90000 -0.17	65.17	64.52	65.17	576,478
19 Jan 17	65.07000 +0.64	65.07	64.10	64.48	486,771
18 Jan 17	64.43000 -0.56	65.57	64.31	65.22	685,256
17 Jan 17	64.99000 -0.98	65.91	64.87	65.87	669,118
16 Jan 17	65.97000 +0.37	66.10	65.02	65.34	525,357
13 Jan 17	65.60000 +1.21	65.85	64.86	65.07	749,384
12 Jan 17	64.39000 -1.58	65.48	64.31	65.27	830,343
11 Jan 17	65.97000 -0.17	66.51	65.87	66.14	602,774
10 Jan 17	66.14000 -0.86	67.25	65.86	67.01	737,805
09 Jan 17	67.00000 -0.05	67.49	66.78	67.17	353,078
06 Jan 17	67.05000 +0.70	67.14	66.15	66.27	335,254
05 Jan 17	66.35000 +0.34	66.85	65.96	66.00	496,171
04 Jan 17	66.01000 -0.43	66.71	65.76	66.54	420,938
03 Jan 17	66.44000 +0.30	66.63	66.10	66.31	405,272
02 Jan 17	66.14000 +0.59	66.28	65.39	65.61	177,425
30 Dec 16	65.55000 -0.18	65.81	65.30	65.64	206,983
29 Dec 16	65.73000 +0.16	65.91	65.25	65.25	198,678
28 Dec 16	65.57000 -0.14	65.76	65.35	65.58	256,764
27 Dec 16	65.71000 +0.25	65.86	65.41	65.70	125,942
23 Dec 16	65.46000 +0.33	65.85	65.12	65.30	219,763
22 Dec 16	65.13000 -0.35	65.50	64.83	65.50	342,217
21 Dec 16	65.48000 +0.71	65.51	64.50	64.51	434,306
20 Dec 16	64.77000 +0.70	64.88	64.25	64.25	597,100
19 Dec 16	64.07000 -0.16	64.07	63.23	63.82	773,548
16 Dec 16	64.23000 -0.57	64.99	64.00	64.56	915,306
15 Dec 16	64.80000 +0.29	64.97	64.17	64.44	616,350
14 Dec 16	64.51000 +0.01	65.10	64.25	64.25	766,549
13 Dec 16	64.50000 +1.11	64.57	63.23	63.44	706,601
12 Dec 16	63.39000 -0.35	63.72	63.10	63.59	665,560
09 Dec 16	63.74000 +2.66	63.74	61.24	61.24	983,213
08 Dec 16	61.08000 +0.84	61.36	60.41	60.41	932,563
07 Dec 16	60.24000 -1.37	60.93	59.96	60.93	1,029,538
06 Dec 16	61.61000 +0.92	61.62	60.51	60.86	493,052
05 Dec 16	60.69000 +0.44	61.25	60.00	60.12	444,888
02 Dec 16	60.25000 -0.44	60.83	60.00	60.46	657,225
01 Dec 16	60.69000 -0.54	61.45	60.56	61.01	596,901
30 Nov 16	61.23000 +0.00	61.54	60.88	61.31	730,241
29 Nov 16	61.23000 +0.62	61.25	60.42	60.50	442,172
28 Nov 16	60.61000 -0.09	60.80	60.15	60.55	304,246
25 Nov 16	60.70000 -0.52	61.19	59.90	61.17	563,616
24 Nov 16	61.22000 +0.70	61.25	60.66	60.66	534,908
23 Nov 16	60.52000 +0.80	61.09	59.90	59.90	855,540
22 Nov 16	59.72000 -0.89	60.53	59.49	60.11	805,872
21 Nov 16	60.61000 +0.14	61.25	60.18	60.43	745,636
18 Nov 16	60.47000 -0.94	62.12	59.46	61.66	1,530,950
17 Nov 16	61.41000 +0.71	61.41	60.42	60.42	817,316
16 Nov 16	60.70000 +1.23	60.98	59.67	59.75	685,498
15 Nov 16	59.47000 +0.28	59.92	59.21	59.44	555,322
14 Nov 16	59.19000 -0.06	59.91	59.12	59.83	642,280
11 Nov 16	59.25000 -0.43	60.24	58.87	59.76	768,313
10 Nov 16	59.68000 +0.49	60.51	59.42	59.85	1,073,225
09 Nov 16	59.19000 -1.17	59.69	58.39	58.65	1,284,138
08 Nov 16	60.36000 -0.36	60.97	60.26	60.69	633,839
07 Nov 16	60.72000 +0.47	61.03	60.48	60.94	456,530
04 Nov 16	60.25000 -0.91	61.00	60.10	61.00	527,917
03 Nov 16	61.16000 -0.06	61.38	60.95	61.23	620,367
02 Nov 16	61.22000 -0.52	61.59	61.08	61.36	447,969
01 Nov 16	61.74000 -0.76	62.70	61.52	62.67	500,055
31 Oct 16	62.50000 +0.08	62.78	62.08	62.41	639,749
28 Oct 16	62.42000 +0.91	62.53	60.87	61.03	679,441
27 Oct 16	61.51000 -0.09	61.98	61.29	61.46	408,360
26 Oct 16	61.60000 +0.44	61.69	60.94	61.37	646,951
25 Oct 16	61.16000 -1.05	62.39	60.97	62.18	1,044,820
24 Oct 16	62.21000 -0.19	62.79	62.12	62.50	633,214
21 Oct 16	62.40000 -0.80	63.05	61.78	62.40	940,406
20 Oct 16	63.20000 -3.83	64.02	62.65	63.00	2,115,205
19 Oct 16	67.03000 +1.07	67.20	66.04	66.17	583,395
18 Oct 16	65.96000 +0.41	66.49	65.65	65.99	493,032
17 Oct 16	65.55000 +0.05	65.80	65.27	65.54	510,055
14 Oct 16	65.50000 +0.74	65.76	64.83	64.91	438,821
13 Oct 16	64.76000 -0.75	65.42	64.12	65.27	561,908
12 Oct 16	65.51000 +0.12	65.92	65.21	65.50	260,465
11 Oct 16	65.39000 -0.61	66.17	65.38	65.90	396,925
10 Oct 16	66.00000 +1.27	66.00	64.87	65.00	439,229
07 Oct 16	64.73000 -1.11	66.00	64.56	65.95	741,590
06 Oct 16	65.84000 -0.73	66.87	65.65	66.77	492,564
05 Oct 16	66.57000 -0.83	66.96	66.40	66.96	448,643
04 Oct 16	67.40000 +0.10	67.96	67.18	67.34	536,152
03 Oct 16	67.30000 -0.02	67.69	66.90	67.20	298,278
30 Sep 16	67.32000 +0.05	67.60	65.89	66.60	450,638
29 Sep 16	67.27000 -0.81	68.65	67.17	68.43	434,449
28 Sep 16	68.08000 +1.73	68.17	66.84	66.84	627,148
27 Sep 16	66.35000 -0.05	66.93	66.00	66.74	431,087
26 Sep 16	66.40000 -1.65	67.93	66.25	67.74	493,080
23 Sep 16	68.05000 -0.31	68.10	67.56	68.00	407,290
22 Sep 16	68.36000 +1.13	68.65	67.56	67.95	485,406
21 Sep 16	67.23000 +0.13	67.90	67.17	67.62	616,545
20 Sep 16	67.10000 +0.16	67.52	66.55	66.74	453,667
19 Sep 16	66.94000 +1.27	66.94	66.12	66.22	431,497
16 Sep 16	65.67000 -0.94	66.59	65.50	66.39	1,081,804
15 Sep 16	66.61000 -0.31	67.09	66.21	66.72	494,292
14 Sep 16	66.92000 +0.22	67.37	66.86	66.88	512,150
13 Sep 16	66.70000 -0.24	67.46	66.70	67.11	304,142
12 Sep 16	66.94000 -0.87	67.42	66.51	66.85	497,031
09 Sep 16	67.81000 -0.45	68.45	67.65	68.25	339,636
08 Sep 16	68.26000 -0.59	69.23	67.91	68.76	521,758
07 Sep 16	68.85000 -0.09	69.29	68.71	69.00	657,831
06 Sep 16	68.94000 +1.44	69.54	68.48	68.60	860,402
05 Sep 16	67.50000 -0.37	68.10	67.21	68.00	414,974
02 Sep 16	67.87000 +0.68	67.87	66.91	67.38	450,068
01 Sep 16	67.19000 +0.64	67.39	66.56	66.65	397,357
31 Aug 16	66.55000 -0.65	67.34	66.51	67.05	403,023
30 Aug 16	67.20000 -0.47	67.92	67.17	67.60	502,398
29 Aug 16	67.67000 +0.24	67.73	66.91	67.20	239,187
26 Aug 16	67.43000 +0.29	67.67	66.71	66.93	452,668
25 Aug 16	67.14000 -0.29	67.26	66.76	67.01	299,849
24 Aug 16	67.43000 +0.99	67.54	66.05	66.16	511,421
23 Aug 16	66.44000 +0.46	66.71	66.33	66.34	418,843
22 Aug 16	65.98000 -0.05	66.80	65.77	66.13	330,930
19 Aug 16	66.03000 -0.52	66.60	65.70	66.53	454,714
18 Aug 16	66.55000 +0.58	66.59	66.30	66.34	226,830
17 Aug 16	65.97000 -0.72	66.76	65.97	66.73	319,658
16 Aug 16	66.69000 -0.70	67.38	66.69	67.10	284,427
15 Aug 16	67.39000 -0.08	67.68	67.33	67.47	197,722
12 Aug 16	67.47000 +0.18	67.58	67.04	67.20	253,489
11 Aug 16	67.29000 +0.19	67.45	66.72	67.20	333,095
10 Aug 16	67.10000 +0.11	67.10	66.53	66.67	366,636
09 Aug 16	66.99000 +0.86	66.99	65.96	65.96	320,887
08 Aug 16	66.13000 +0.00	66.78	66.11	66.39	487,347
05 Aug 16	66.13000 +1.12	66.23	65.15	65.15	393,032
04 Aug 16	65.01000 +0.23	65.10	64.43	65.05	461,223
03 Aug 16	64.78000 -0.20	65.26	64.18	65.24	451,369
02 Aug 16	64.98000 -0.86	65.70	64.80	65.59	605,279
01 Aug 16	65.84000 -0.76	67.04	65.79	66.72	393,223
29 Jul 16	66.60000 +0.36	66.60	66.06	66.32	590,676
28 Jul 16	66.24000 -0.12	66.65	65.95	66.10	599,759
27 Jul 16	66.36000 +0.28	66.62	65.91	66.09	428,751
26 Jul 16	66.08000 -0.16	66.30	65.44	66.24	553,065
25 Jul 16	66.24000 +0.98	66.24	65.70	65.87	910,978
22 Jul 16	65.26000 -0.72	66.08	64.85	65.92	733,369
21 Jul 16	65.98000 +1.76	67.20	65.50	67.00	1,454,933
20 Jul 16	64.22000 +1.57	64.57	62.95	62.99	595,740
19 Jul 16	62.65000 -0.83	63.93	62.55	63.46	661,564
18 Jul 16	63.48000 -0.01	64.24	63.23	63.26	479,324
15 Jul 16	63.49000 +0.47	63.49	62.44	62.81	368,324
14 Jul 16	63.02000 -0.33	63.91	62.77	63.75	685,565
13 Jul 16	63.35000 +0.72	63.51	62.40	62.40	428,266
12 Jul 16	62.63000 +0.26	62.98	62.39	62.54	480,012
11 Jul 16	62.37000 +2.13	62.42	60.28	60.48	625,868
08 Jul 16	60.24000 +0.86	60.37	59.05	59.16	571,915
07 Jul 16	59.38000 +0.71	59.63	59.06	59.08	421,282
06 Jul 16	58.67000 -0.77	59.94	58.21	59.16	689,273
05 Jul 16	59.44000 -0.88	60.10	59.19	59.82	432,674
04 Jul 16	60.32000 -1.12	61.76	60.31	61.75	362,331
01 Jul 16	61.44000 +0.91	61.98	60.68	60.90	583,595
30 Jun 16	60.53000 +0.33	61.14	59.90	60.31	987,468
29 Jun 16	60.20000 +1.13	60.65	58.97	59.73	906,879
28 Jun 16	59.07000 +0.90	59.81	58.96	59.40	916,507
27 Jun 16	58.17000 -2.49	60.41	57.73	60.19	1,426,781
24 Jun 16	60.66000 -3.13	61.09	57.42	59.00	2,254,138
23 Jun 16	63.79000 +0.52	64.35	63.40	63.48	725,895
22 Jun 16	63.27000 +0.54	63.64	62.75	62.95	435,968
21 Jun 16	62.73000 +0.27	63.15	62.10	62.50	468,994
20 Jun 16	62.46000 +1.90	62.75	61.54	61.64	586,593
17 Jun 16	60.56000 +0.34	60.89	60.11	60.38	1,027,051
16 Jun 16	60.22000 +0.33	60.23	59.12	59.30	596,798
15 Jun 16	59.89000 +0.85	60.04	59.33	59.39	615,237
14 Jun 16	59.04000 -0.77	59.52	58.89	59.34	527,223
13 Jun 16	59.81000 -0.96	60.40	59.81	60.15	520,532
10 Jun 16	60.77000 -1.60	62.23	60.73	62.23	642,426
09 Jun 16	62.37000 +0.57	63.02	61.99	62.10	732,976
08 Jun 16	61.80000 +0.15	62.19	61.07	61.40	582,035
07 Jun 16	61.65000 -0.12	62.29	61.08	61.85	796,560
06 Jun 16	61.77000 -0.27	62.44	61.56	62.09	541,467
03 Jun 16	62.04000 -3.59	64.14	61.85	64.00	1,335,681
02 Jun 16	65.63000 +0.56	66.19	65.05	65.10	799,405
01 Jun 16	65.07000 +0.01	65.62	64.81	65.04	553,941
31 May 16	65.06000 +0.14	65.12	64.68	64.92	764,547
30 May 16	64.92000 +0.35	65.53	64.56	64.57	270,615
27 May 16	64.57000 -0.12	64.60	64.02	64.46	571,729
26 May 16	64.69000 +0.12	64.92	63.90	64.36	499,932
25 May 16	64.57000 -0.65	65.66	64.50	65.50	871,982
24 May 16	65.22000 +0.84	65.46	63.88	64.17	542,602
23 May 16	64.38000 -0.39	64.81	63.95	64.79	494,736
20 May 16	64.77000 +1.26	64.88	63.79	63.98	517,787
19 May 16	63.51000 -0.33	63.69	63.07	63.45	535,823
18 May 16	63.84000 +0.19	63.90	63.14	63.47	436,892
17 May 16	63.65000 +0.56	64.32	63.27	63.50	501,212
16 May 16	63.09000 -0.06	63.09	62.26	62.76	281,959
13 May 16	63.15000 +0.10	63.20	62.02	62.73	555,785
12 May 16	63.05000 +0.15	63.99	62.32	62.85	409,139
11 May 16	62.90000 -0.65	63.25	62.57	63.24	562,170
10 May 16	63.55000 -0.35	64.36	63.41	64.32	479,930
09 May 16	63.90000 +0.34	64.66	63.78	63.91	458,048
06 May 16	63.56000 -0.24	63.94	63.23	63.56	447,092
05 May 16	63.80000 +0.72	64.27	63.14	63.14	425,926
04 May 16	63.08000 -0.40	63.83	62.79	63.38	508,878
03 May 16	63.48000 -1.26	64.98	63.32	64.80	596,564
02 May 16	64.74000 +0.11	65.16	64.40	64.78	340,091
29 Apr 16	64.63000 -1.01	65.15	64.18	65.15	804,826
28 Apr 16	65.64000 -0.07	65.64	64.40	65.20	589,326
27 Apr 16	65.71000 +0.52	65.94	65.20	65.30	497,088
26 Apr 16	65.19000 +0.47	65.38	64.61	65.02	490,477
25 Apr 16	64.72000 -0.19	65.24	64.51	64.92	482,379
22 Apr 16	64.91000 +0.00	65.10	64.43	64.72	511,618
21 Apr 16	64.91000 -0.92	66.00	64.43	65.84	837,350
20 Apr 16	65.83000 -0.55	66.72	65.65	66.06	821,560
19 Apr 16	66.38000 +4.16	66.59	64.49	65.00	1,862,167
18 Apr 16	62.22000 +0.12	62.97	61.61	61.69	567,731
15 Apr 16	62.10000 -0.94	63.20	62.00	63.09	698,356
14 Apr 16	63.04000 -0.02	63.23	62.75	63.16	489,036
13 Apr 16	63.06000 +0.76	63.46	62.88	63.06	631,581
12 Apr 16	62.30000 -0.33	62.68	61.86	62.68	573,609
11 Apr 16	62.63000 -0.32	63.33	62.32	62.93	436,054
08 Apr 16	62.95000 +0.51	63.29	62.66	62.73	478,019
07 Apr 16	62.44000 +0.10	63.05	61.77	62.45	647,318
06 Apr 16	62.34000 +0.69	62.34	61.26	61.84	551,047
05 Apr 16	61.65000 -1.16	62.37	61.43	62.26	594,241
04 Apr 16	62.81000 +1.37	63.80	61.25	61.25	874,484
01 Apr 16	61.44000 -0.27	61.57	60.55	61.11	672,993
31 Mar 16	61.71000 -0.95	62.50	61.71	62.41	700,464
30 Mar 16	62.66000 +1.36	62.98	61.71	61.72	537,717
29 Mar 16	61.30000 +0.69	61.77	60.81	60.81	465,104
24 Mar 16	60.61000 -1.23	61.61	60.54	61.60	438,157
23 Mar 16	61.84000 +0.55	62.15	61.41	61.54	689,072
22 Mar 16	61.29000 +0.22	61.31	59.66	60.82	663,405
21 Mar 16	61.07000 -0.39	61.77	60.82	61.25	593,940
18 Mar 16	61.46000 +0.51	61.57	60.42	61.03	967,171
17 Mar 16	60.95000 -0.02	61.45	60.09	61.44	721,473
16 Mar 16	60.97000 +0.34	61.34	60.32	61.00	586,942
15 Mar 16	60.63000 +0.38	60.80	60.02	60.02	711,122
14 Mar 16	60.25000 +0.78	60.52	59.69	59.82	530,043
11 Mar 16	59.47000 +1.47	59.71	58.58	58.72	594,405
10 Mar 16	58.00000 -0.82	60.00	57.91	58.85	1,210,232
09 Mar 16	58.82000 +1.12	59.53	57.50	57.68	1,233,548
08 Mar 16	57.70000 -0.72	58.03	57.30	58.00	747,275
07 Mar 16	58.42000 +0.11	58.85	58.17	58.17	1,006,879
04 Mar 16	58.31000 -0.02	58.82	58.04	58.39	767,921
03 Mar 16	58.33000 +0.19	58.88	57.95	58.17	720,890
02 Mar 16	58.14000 -0.12	58.85	57.89	58.40	605,076
01 Mar 16	58.26000 +1.10	58.56	56.94	57.02	661,843
29 Feb 16	57.16000 +0.77	57.16	55.82	56.16	608,931
26 Feb 16	56.39000 +0.45	56.99	56.25	56.77	821,949
25 Feb 16	55.94000 +0.34	56.53	55.73	56.44	853,814
24 Feb 16	55.60000 -1.20	56.76	55.45	56.61	887,875
23 Feb 16	56.80000 -0.11	57.22	56.38	56.65	774,778
22 Feb 16	56.91000 -0.34	57.90	56.84	57.52	908,147
19 Feb 16	57.25000 -0.15	57.97	56.91	57.05	1,114,306
18 Feb 16	57.40000 +0.07	57.83	56.51	57.71	1,323,492
17 Feb 16	57.33000 -0.34	57.57	55.75	57.50	1,533,723
16 Feb 16	57.67000 +0.62	58.04	56.73	57.24	967,475
15 Feb 16	57.05000 +1.43	57.59	55.99	57.09	838,238
12 Feb 16	55.62000 +1.97	56.27	54.74	55.21	1,946,895
11 Feb 16	53.65000 +0.93	56.82	52.96	55.59	3,219,846
10 Feb 16	52.72000 +0.68	53.38	51.26	51.76	1,102,832
09 Feb 16	52.04000 +0.58	52.54	50.50	51.29	1,513,900
08 Feb 16	51.46000 -1.71	53.82	51.32	53.82	1,299,909
05 Feb 16	53.17000 -0.72	54.53	53.13	53.89	704,841
04 Feb 16	53.89000 +0.53	54.09	53.05	53.81	868,665
03 Feb 16	53.36000 -1.13	54.59	53.10	54.46	969,113
02 Feb 16	54.49000 -0.65	55.22	54.14	55.13	721,898
01 Feb 16	55.14000 -0.13	55.67	54.58	55.40	650,697
29 Jan 16	55.27000 +1.27	55.27	54.09	54.64	827,536
28 Jan 16	54.00000 +0.12	54.64	53.05	53.58	968,901
27 Jan 16	53.88000 +1.66	53.88	52.06	52.22	842,545
26 Jan 16	52.22000 -0.22	52.60	51.05	51.62	1,480,697
25 Jan 16	52.44000 -0.36	53.32	52.15	53.32	487,309
22 Jan 16	52.80000 +1.46	53.26	52.26	52.45	1,186,844
21 Jan 16	51.34000 +0.89	51.46	50.44	50.44	1,534,480
20 Jan 16	50.45000 -1.54	51.08	49.94	51.05	1,159,647
19 Jan 16	51.99000 +0.75	52.26	51.57	52.07	698,165
18 Jan 16	51.24000 -0.46	52.48	51.24	51.70	751,522
15 Jan 16	51.70000 -0.79	52.85	51.17	52.52	1,441,489
14 Jan 16	52.49000 -1.07	53.05	52.03	52.94	1,543,559
13 Jan 16	53.56000 -1.36	55.75	53.37	55.50	1,327,639
12 Jan 16	54.92000 +0.51	55.83	54.38	54.67	594,636
11 Jan 16	54.41000 -0.79	55.62	54.41	55.20	688,935
08 Jan 16	55.20000 +0.00	56.36	55.12	55.47	1,008,384
07 Jan 16	55.20000 -1.94	55.67	54.44	55.48	1,488,853
06 Jan 16	57.14000 -2.60	58.47	56.28	58.21	1,377,541
05 Jan 16	59.74000 +0.19	60.46	59.24	60.37	619,413
04 Jan 16	59.55000 -1.83	60.84	59.21	60.84	840,751
31 Dec 15	61.38000 -0.43	61.82	61.12	61.79	151,438
30 Dec 15	61.81000 +0.11	62.02	61.39	61.62	330,403
29 Dec 15	61.70000 +0.82	61.70	60.95	61.28	333,102
28 Dec 15	60.88000 -0.30	61.39	60.83	61.33	391,866
24 Dec 15	61.18000 +0.05	61.39	61.00	61.39	66,741
23 Dec 15	61.13000 +1.12	61.42	60.39	60.39	454,413
22 Dec 15	60.01000 +0.01	60.50	59.63	60.49	521,377
21 Dec 15	60.00000 -0.05	61.00	59.92	60.10	549,840
18 Dec 15	60.05000 -0.31	60.23	59.73	60.09	1,360,121
17 Dec 15	60.36000 +0.36	61.11	60.35	61.03	841,208
16 Dec 15	60.00000 +0.53	60.14	59.10	59.69	849,290
15 Dec 15	59.47000 +1.54	59.66	58.20	58.44	1,056,230
14 Dec 15	57.93000 +0.24	58.83	57.65	58.01	1,165,974
11 Dec 15	57.69000 -1.27	58.79	57.57	58.32	1,269,278
10 Dec 15	58.96000 +0.48	59.69	57.90	58.33	800,816
09 Dec 15	58.48000 -0.62	59.35	58.37	59.27	735,377
08 Dec 15	59.10000 -1.32	60.04	58.41	58.90	1,758,779
07 Dec 15	60.42000 +0.72	60.82	59.77	59.90	712,555
04 Dec 15	59.70000 -0.56	60.23	59.38	60.04	790,415
03 Dec 15	60.26000 -0.98	62.98	60.06	60.96	1,610,060
02 Dec 15	61.24000 +0.64	62.35	60.85	61.02	944,522
01 Dec 15	60.60000 +0.88	62.10	60.02	60.02	1,195,125
30 Nov 15	59.72000 +0.18	60.33	59.27	59.55	932,246
27 Nov 15	59.54000 -0.27	60.00	59.46	59.51	569,802
26 Nov 15	59.81000 +1.37	60.00	58.16	58.50	1,058,347
25 Nov 15	58.44000 +2.56	58.53	56.20	56.20	1,178,996
24 Nov 15	55.88000 -1.14	56.84	55.70	56.57	1,308,185
23 Nov 15	57.02000 -0.72	57.83	56.90	57.83	651,836
20 Nov 15	57.74000 -0.89	58.87	57.74	58.69	1,002,156
19 Nov 15	58.63000 +0.68	59.21	58.14	58.22	566,588
18 Nov 15	57.95000 -0.55	58.49	57.54	58.35	572,782
17 Nov 15	58.50000 +1.66	58.69	57.45	57.52	834,773
16 Nov 15	56.84000 -0.28	57.12	56.32	56.66	504,443
13 Nov 15	57.12000 -1.12	58.24	56.41	58.10	1,113,170
12 Nov 15	58.24000 -1.38	59.65	58.24	59.64	889,572
11 Nov 15	59.62000 +0.31	60.32	59.47	59.54	622,075
10 Nov 15	59.31000 -0.06	59.77	58.88	59.77	659,765
09 Nov 15	59.37000 -0.42	60.07	59.24	59.90	580,005
06 Nov 15	59.79000 +0.82	60.08	58.64	59.14	842,606
05 Nov 15	58.97000 -0.30	59.48	58.78	59.46	1,219,418
04 Nov 15	59.27000 +0.27	59.62	58.93	59.14	1,141,753
03 Nov 15	59.00000 -0.43	59.52	58.89	59.52	686,592
02 Nov 15	59.43000 +0.37	59.60	58.60	58.77	1,247,869
30 Oct 15	59.06000 +0.93	59.06	58.31	58.37	1,075,696
29 Oct 15	58.13000 +0.01	58.47	57.82	58.23	776,688
28 Oct 15	58.12000 -0.22	58.63	57.93	58.14	1,642,363
27 Oct 15	58.34000 -1.66	60.19	58.31	60.19	1,308,811
26 Oct 15	60.00000 +0.09	60.16	59.35	59.77	1,091,244
23 Oct 15	59.91000 +1.86	60.11	57.76	58.05	2,212,464
22 Oct 15	58.05000 -4.39	58.60	55.60	57.50	5,170,184
21 Oct 15	62.44000 -2.09	64.53	62.34	64.45	1,632,848
20 Oct 15	64.53000 +0.78	65.11	63.40	63.93	946,622
19 Oct 15	63.75000 +0.57	63.82	62.89	63.05	432,480
16 Oct 15	63.18000 +0.47	63.40	62.34	62.97	882,800
15 Oct 15	62.71000 +0.45	62.88	62.23	62.69	850,176
14 Oct 15	62.26000 -1.22	63.50	62.25	63.29	858,537
13 Oct 15	63.48000 -0.28	63.88	62.56	63.76	504,173
12 Oct 15	63.76000 -1.14	65.00	63.39	64.95	861,221
09 Oct 15	64.90000 +0.65	65.24	63.84	64.77	1,077,589
08 Oct 15	64.25000 +1.46	64.35	62.69	62.70	938,910
07 Oct 15	62.79000 +0.04	63.40	62.53	62.90	923,233
06 Oct 15	62.75000 +0.37	63.51	62.21	62.43	612,885
05 Oct 15	62.38000 +1.45	62.57	61.79	61.94	824,877
02 Oct 15	60.93000 +0.49	61.69	60.02	61.02	862,308
01 Oct 15	60.44000 -0.54	62.00	60.31	61.42	957,695
30 Sep 15	60.98000 +1.85	60.98	59.78	60.11	983,477
29 Sep 15	59.13000 -0.11	59.62	58.20	58.50	690,562
28 Sep 15	59.24000 -1.02	60.41	59.18	60.14	537,721
25 Sep 15	60.26000 +1.76	61.08	59.16	59.39	954,060
24 Sep 15	58.50000 -1.49	60.32	58.09	60.27	758,639
23 Sep 15	59.99000 +0.56	60.95	59.18	59.52	1,105,067
22 Sep 15	59.43000 -1.92	61.32	59.34	61.28	648,439
21 Sep 15	61.35000 +0.96	61.58	60.37	60.44	649,912
18 Sep 15	60.39000 -1.41	61.53	60.01	61.50	1,434,160
17 Sep 15	61.80000 -0.14	62.49	61.80	62.01	536,272
16 Sep 15	61.94000 +0.36	62.48	61.49	61.96	691,265
15 Sep 15	61.58000 +0.28	61.91	60.87	61.51	348,613
14 Sep 15	61.30000 -0.64	62.72	61.30	62.05	595,454
11 Sep 15	61.94000 -1.13	63.31	61.69	63.31	533,251
10 Sep 15	63.07000 -0.37	64.04	62.74	62.75	474,168
09 Sep 15	63.44000 +0.67	64.28	63.30	63.90	512,331
08 Sep 15	62.77000 +0.08	63.58	62.73	62.99	569,764
07 Sep 15	62.69000 +0.36	63.07	62.11	62.70	391,742
04 Sep 15	62.33000 -0.96	63.04	62.21	62.75	1,036,456
03 Sep 15	63.29000 +1.18	63.64	62.35	62.50	646,752
02 Sep 15	62.11000 +0.12	62.49	61.12	62.06	844,530
01 Sep 15	61.99000 -1.53	62.92	61.30	62.80	1,153,363
31 Aug 15	63.52000 +0.14	63.67	62.80	63.00	633,765
28 Aug 15	63.38000 +0.63	63.54	62.88	63.08	758,625
27 Aug 15	62.75000 +0.96	63.90	62.71	63.16	1,399,410
26 Aug 15	61.79000 -0.40	63.33	61.04	62.03	1,504,443
25 Aug 15	62.19000 +2.11	62.65	60.09	60.60	1,554,190
24 Aug 15	60.08000 -1.73	61.33	57.81	60.44	2,769,811
21 Aug 15	61.81000 -0.63	62.67	61.50	61.58	1,495,545
20 Aug 15	62.44000 -1.01	63.39	62.06	63.27	972,993
19 Aug 15	63.45000 -0.13	63.79	63.20	63.55	678,567
18 Aug 15	63.58000 -0.08	64.04	63.14	63.49	548,488
17 Aug 15	63.66000 -0.36	64.74	62.98	64.56	574,016
14 Aug 15	64.02000 -0.49	65.11	64.00	64.63	627,077
13 Aug 15	64.51000 +0.20	65.27	64.22	65.00	844,478
12 Aug 15	64.31000 -1.59	65.53	64.00	65.53	743,244
11 Aug 15	65.90000 -1.04	67.06	65.78	66.92	645,772
10 Aug 15	66.94000 -0.21	67.72	66.49	67.58	615,316
07 Aug 15	67.15000 -1.09	68.35	67.02	68.03	559,836
06 Aug 15	68.24000 -0.91	69.26	68.22	69.00	359,190
05 Aug 15	69.15000 +0.24	69.63	68.90	69.11	581,753
04 Aug 15	68.91000 +0.59	69.20	67.91	68.11	794,617
03 Aug 15	68.32000 -0.62	69.14	67.86	68.82	801,673
31 Jul 15	68.94000 +1.11	69.02	67.91	68.02	941,530
30 Jul 15	67.83000 -0.06	68.49	67.24	68.26	514,335
29 Jul 15	67.89000 +0.13	68.75	67.39	68.00	857,308
28 Jul 15	67.76000 +0.32	68.60	67.15	67.59	706,177
27 Jul 15	67.44000 -1.51	68.93	67.04	68.80	1,044,279
24 Jul 15	68.95000 -1.26	70.40	68.44	70.00	1,788,972
23 Jul 15	70.21000 -1.91	73.97	69.74	73.90	1,646,991
22 Jul 15	72.12000 +0.04	72.63	71.63	71.80	714,473
21 Jul 15	72.08000 -0.89	73.11	71.91	72.98	717,485
20 Jul 15	72.97000 -0.28	73.75	72.83	73.71	655,072
17 Jul 15	73.25000 +0.31	73.53	72.33	72.96	809,177
16 Jul 15	72.94000 +1.48	73.08	71.67	71.73	832,682
15 Jul 15	71.46000 +0.13	71.84	71.30	71.55	584,665
14 Jul 15	71.33000 +0.02	71.33	70.81	70.97	610,897
13 Jul 15	71.31000 +1.96	71.62	69.86	70.00	1,059,474
10 Jul 15	69.35000 +1.03	69.98	69.04	69.98	1,188,489
09 Jul 15	68.32000 +2.20	68.65	66.06	66.23	1,104,706
08 Jul 15	66.12000 +1.12	66.60	65.65	66.00	1,414,836
07 Jul 15	65.00000 -0.62	66.21	64.73	65.76	1,142,072
06 Jul 15	65.62000 -0.74	66.34	65.47	66.11	829,957
03 Jul 15	66.36000 -0.29	66.93	66.24	66.84	899,832
02 Jul 15	66.65000 -1.30	68.39	66.63	68.06	844,565
01 Jul 15	67.95000 +1.63	68.69	66.74	67.08	1,158,813
30 Jun 15	66.32000 -0.91	67.22	66.32	67.05	1,267,474
29 Jun 15	67.23000 -2.34	68.25	66.50	66.75	917,073
26 Jun 15	69.57000 -0.10	70.07	68.79	69.27	883,317
25 Jun 15	69.67000 +0.96	69.89	68.32	68.36	1,307,880
24 Jun 15	68.71000 -0.79	69.67	68.50	69.67	1,223,603
23 Jun 15	69.50000 +0.97	69.81	69.03	69.04	979,609
22 Jun 15	68.53000 +1.17	69.05	68.01	68.55	1,332,508
19 Jun 15	67.36000 -0.11	68.07	67.09	67.43	1,140,382
18 Jun 15	67.47000 +0.28	67.65	66.39	67.12	840,873
17 Jun 15	67.19000 -0.78	68.27	67.08	68.01	705,381
16 Jun 15	67.97000 +0.51	68.25	66.57	67.28	1,195,697
15 Jun 15	67.46000 -1.36	68.09	67.20	68.03	949,523
12 Jun 15	68.82000 -1.31	70.08	68.41	69.89	781,802
11 Jun 15	70.13000 +1.29	70.46	68.68	68.86	1,404,872
10 Jun 15	68.84000 +0.07	69.02	68.30	68.80	1,254,263
09 Jun 15	68.77000 +0.32	69.11	68.05	68.50	997,909
08 Jun 15	68.45000 -0.39	69.11	68.22	69.11	758,343
05 Jun 15	68.84000 -0.69	69.39	68.30	69.11	1,175,257
04 Jun 15	69.53000 -2.20	71.52	69.46	71.40	1,718,711
03 Jun 15	71.73000 -0.25	73.00	71.31	71.97	1,063,668
02 Jun 15	71.98000 -1.04	72.66	70.77	72.66	1,623,367
01 Jun 15	73.02000 +0.21	73.79	72.53	73.00	713,238
29 May 15	72.81000 -2.26	75.16	72.68	75.13	925,319
28 May 15	75.07000 -0.67	76.14	74.73	75.48	594,106
27 May 15	75.74000 +0.35	75.80	75.14	75.39	915,779
26 May 15	75.39000 -1.09	77.05	75.13	76.34	687,590
25 May 15	76.48000 +0.42	76.77	75.52	76.00	100,395
22 May 15	76.06000 -0.65	76.90	75.95	76.74	574,641
21 May 15	76.71000 -0.42	77.46	75.90	77.12	494,293
20 May 15	77.13000 +0.34	77.16	76.22	76.69	508,689
19 May 15	76.79000 +1.87	77.18	75.21	75.21	765,704
18 May 15	74.92000 +0.06	75.82	74.25	75.16	677,432
15 May 15	74.86000 +0.40	75.88	74.45	74.53	732,617
14 May 15	74.46000 +0.89	74.81	73.08	73.53	447,466
13 May 15	73.57000 +0.08	74.70	73.20	73.67	470,656
12 May 15	73.49000 -1.54	74.77	73.15	74.62	548,822
11 May 15	75.03000 +0.29	75.21	74.52	74.84	539,617
08 May 15	74.74000 +1.91	74.77	73.03	73.61	668,829
07 May 15	72.83000 +0.53	73.15	70.85	72.00	679,569
06 May 15	72.30000 -0.78	73.55	72.14	73.31	833,975
05 May 15	73.08000 -2.42	76.33	73.04	75.40	821,308
04 May 15	75.50000 +0.64	76.22	74.44	74.89	433,975
30 Apr 15	74.86000 +0.91	75.27	72.63	74.03	1,045,401
29 Apr 15	73.95000 -2.26	76.79	73.87	76.21	1,167,636
28 Apr 15	76.21000 -1.92	77.87	75.75	77.73	936,118
27 Apr 15	78.13000 +0.27	78.50	77.08	77.60	589,577
24 Apr 15	77.86000 +0.25	78.01	76.87	77.70	668,582
23 Apr 15	77.61000 -0.69	78.30	76.65	78.22	964,201
22 Apr 15	78.30000 +1.49	79.40	76.41	76.69	1,518,985
21 Apr 15	76.81000 +4.47	77.85	75.10	75.10	2,276,477
20 Apr 15	72.34000 -0.47	73.70	71.90	72.94	830,891
17 Apr 15	72.81000 -0.74	74.03	72.46	73.50	871,044
16 Apr 15	73.55000 -0.35	73.93	72.80	73.93	547,344
15 Apr 15	73.90000 +0.18	73.99	73.55	73.82	633,132
14 Apr 15	73.72000 -1.12	74.80	73.32	74.51	779,375
13 Apr 15	74.84000 -0.64	75.49	74.57	75.48	488,473
10 Apr 15	75.48000 +0.85	75.56	74.66	74.87	710,507
09 Apr 15	74.63000 +1.53	74.63	73.34	73.47	533,824
08 Apr 15	73.10000 -0.15	73.39	72.84	73.39	694,800
07 Apr 15	73.25000 +0.99	73.52	72.39	72.76	694,430
02 Apr 15	72.26000 +0.78	72.26	71.50	71.57	538,608
01 Apr 15	71.48000 -0.35	72.80	71.26	71.92	827,948
31 Mar 15	71.83000 -0.48	72.67	71.58	72.13	821,684
30 Mar 15	72.31000 +1.29	72.80	71.47	71.88	808,613
27 Mar 15	71.02000 +0.21	72.25	70.26	71.18	1,349,943
26 Mar 15	70.81000 -2.00	72.82	68.83	72.33	1,712,689
25 Mar 15	72.81000 -1.61	74.53	72.64	74.38	790,430
24 Mar 15	74.42000 +0.20	74.89	74.05	74.22	618,502
23 Mar 15	74.22000 -0.46	74.81	73.66	74.69	540,734
20 Mar 15	74.68000 -0.07	75.17	74.66	74.79	677,334
19 Mar 15	74.75000 -0.06	74.75	73.80	74.75	989,342
18 Mar 15	74.81000 -0.22	75.30	74.17	75.16	1,083,574
17 Mar 15	75.03000 -1.44	76.80	75.01	76.53	947,745
16 Mar 15	76.47000 +0.21	77.02	76.18	76.42	789,907
13 Mar 15	76.26000 +1.74	76.31	74.70	74.70	1,048,409
12 Mar 15	74.52000 +0.53	74.52	73.53	73.76	780,504
11 Mar 15	73.99000 +1.47	74.10	72.47	72.73	836,020
10 Mar 15	72.52000 -0.15	72.96	71.61	72.44	716,235
09 Mar 15	72.67000 -1.25	73.95	72.43	73.60	735,865
06 Mar 15	73.92000 +0.46	73.92	73.21	73.50	501,219
05 Mar 15	73.46000 +1.14	73.52	72.33	72.34	454,391
04 Mar 15	72.32000 +0.09	72.78	71.43	72.50	714,375
03 Mar 15	72.23000 -0.67	73.56	72.18	73.23	512,245
02 Mar 15	72.90000 +0.03	73.06	72.47	72.95	562,652
27 Feb 15	72.87000 +0.11	73.23	72.23	72.62	624,909
26 Feb 15	72.76000 +0.91	72.76	71.43	71.64	469,926
25 Feb 15	71.85000 -0.44	72.45	71.43	72.23	540,565
24 Feb 15	72.29000 +0.26	72.68	71.77	72.10	528,883
23 Feb 15	72.03000 +0.75	72.08	71.27	71.50	594,315
20 Feb 15	71.28000 -0.37	71.68	70.87	71.47	767,431
19 Feb 15	71.65000 +0.57	71.73	70.59	71.00	515,356
18 Feb 15	71.08000 +1.46	71.47	69.81	69.94	605,929
17 Feb 15	69.62000 -0.98	70.42	69.39	70.35	542,174
16 Feb 15	70.60000 +0.66	70.71	69.75	70.00	583,115
13 Feb 15	69.94000 +0.38	70.04	69.51	69.56	870,259
12 Feb 15	69.56000 +2.51	70.85	68.51	68.70	1,403,782
11 Feb 15	67.05000 -0.20	67.57	66.75	67.35	641,360
10 Feb 15	67.25000 +0.46	67.73	66.68	66.95	526,439
09 Feb 15	66.79000 -0.80	67.17	66.40	67.14	570,603
06 Feb 15	67.59000 -0.35	68.00	67.30	68.00	470,608
05 Feb 15	67.94000 -0.14	68.20	67.43	67.62	581,990
04 Feb 15	68.08000 +1.01	68.08	66.86	66.99	746,176
03 Feb 15	67.07000 +0.70	67.31	65.94	66.33	772,564
02 Feb 15	66.37000 -0.06	67.10	65.77	66.53	833,766
30 Jan 15	66.43000 +0.01	66.93	66.30	66.56	966,010
29 Jan 15	66.42000 -0.08	67.00	65.92	66.17	735,357
28 Jan 15	66.50000 -0.54	67.63	66.35	67.26	845,096
27 Jan 15	67.04000 -0.71	67.97	66.75	67.82	749,891
26 Jan 15	67.75000 +0.33	67.87	67.01	67.09	527,685
23 Jan 15	67.42000 +1.59	67.49	65.90	66.40	1,103,798
22 Jan 15	65.83000 +1.66	66.11	64.21	64.25	1,062,390
21 Jan 15	64.17000 +0.18	64.50	63.43	64.17	687,334
20 Jan 15	63.99000 +1.31	64.25	62.62	62.70	888,100
19 Jan 15	62.68000 -0.06	62.97	62.39	62.75	484,818
16 Jan 15	62.74000 +1.59	63.02	61.12	61.12	1,553,227
15 Jan 15	61.15000 +1.07	61.30	59.41	60.61	1,519,883
14 Jan 15	60.08000 -0.06	60.73	59.95	60.36	1,297,851
13 Jan 15	60.14000 +0.41	60.59	59.56	59.64	653,360
12 Jan 15	59.73000 +0.77	59.96	59.09	59.35	540,184
09 Jan 15	58.96000 -0.24	59.98	58.72	59.04	818,160
08 Jan 15	59.20000 +0.88	59.31	58.27	58.81	1,414,469
07 Jan 15	58.32000 +0.42	58.56	57.73	58.17	665,761
06 Jan 15	57.90000 -0.18	58.56	57.34	58.24	744,843
05 Jan 15	58.08000 -1.18	59.52	58.04	59.09	443,504
02 Jan 15	59.26000 -0.38	59.91	58.97	59.85	340,480
31 Dec 14	59.64000 -0.07	59.98	59.39	59.65	122,076
30 Dec 14	59.71000 -1.00	60.78	59.71	60.63	286,060
29 Dec 14	60.71000 +0.81	60.71	59.45	59.90	374,059
24 Dec 14	59.90000 -0.56	60.35	59.85	60.35	66,082
23 Dec 14	60.46000 +0.60	60.46	59.75	59.86	462,996
22 Dec 14	59.86000 +0.63	59.99	59.30	59.42	431,407
19 Dec 14	59.23000 +0.84	59.40	58.53	58.70	1,072,599
18 Dec 14	58.39000 +1.04	58.57	57.66	58.04	920,746
17 Dec 14	57.35000 -0.51	57.89	57.03	57.32	635,311
16 Dec 14	57.86000 +1.55	57.88	56.15	56.40	1,053,640
15 Dec 14	56.31000 -0.83	58.04	56.22	57.09	727,876
12 Dec 14	57.14000 -2.04	59.08	57.14	59.00	807,845
11 Dec 14	59.18000 +0.08	59.52	58.98	59.05	596,721
10 Dec 14	59.10000 -0.09	59.81	58.93	59.51	581,162
09 Dec 14	59.19000 -1.12	60.41	59.05	60.02	774,561
08 Dec 14	60.31000 -0.11	60.48	59.92	60.17	496,725
05 Dec 14	60.42000 +0.72	60.45	59.38	59.38	945,274
04 Dec 14	59.70000 +0.32	59.73	58.71	59.41	1,434,109
03 Dec 14	59.38000 +0.04	59.65	59.13	59.27	580,770
02 Dec 14	59.34000 +0.44	59.63	58.81	59.18	494,000
01 Dec 14	58.90000 -0.16	59.29	58.65	58.79	554,592
28 Nov 14	59.06000 +0.63	59.08	58.20	58.50	668,472
27 Nov 14	58.43000 +0.54	58.44	57.79	58.06	272,825
26 Nov 14	57.89000 -0.46	58.52	57.68	58.40	504,549
25 Nov 14	58.35000 +0.21	58.57	57.94	58.40	763,616
24 Nov 14	58.14000 +0.24	58.51	57.54	57.82	524,222
21 Nov 14	57.90000 +0.83	58.03	57.05	57.25	664,917
20 Nov 14	57.07000 +0.12	57.26	56.46	56.91	442,175
19 Nov 14	56.95000 -0.35	57.48	56.54	57.36	673,605
18 Nov 14	57.30000 +0.11	57.70	57.19	57.31	507,932
17 Nov 14	57.19000 +0.12	57.28	56.37	56.71	377,431
14 Nov 14	57.07000 +0.47	57.46	56.55	56.81	533,931
13 Nov 14	56.60000 +0.63	57.17	56.18	56.41	674,039
12 Nov 14	55.97000 -1.01	57.13	55.92	56.80	996,090
11 Nov 14	56.98000 +0.13	57.05	56.80	56.90	587,162
10 Nov 14	56.85000 +0.69	56.88	56.02	56.11	553,535
07 Nov 14	56.16000 +0.42	56.60	55.86	55.87	750,739
06 Nov 14	55.74000 +0.62	56.05	54.90	54.90	806,813
05 Nov 14	55.12000 +0.53	55.61	54.88	54.88	645,745
04 Nov 14	54.59000 +0.57	55.80	54.00	54.00	1,085,492
03 Nov 14	54.02000 -1.25	54.36	52.10	54.00	1,774,796
31 Oct 14	55.27000 +1.23	55.58	54.46	54.46	1,070,591
30 Oct 14	54.04000 +0.63	54.23	53.17	53.47	722,604
29 Oct 14	53.41000 +0.83	53.73	52.80	52.80	608,364
28 Oct 14	52.58000 +1.01	52.64	51.91	51.93	705,571
27 Oct 14	51.57000 +0.23	51.99	51.27	51.85	588,472
24 Oct 14	51.34000 -0.66	52.10	51.27	51.99	1,119,695
23 Oct 14	52.00000 -1.55	52.79	49.63	52.39	2,364,901
22 Oct 14	53.55000 +0.27	54.03	53.22	53.28	984,545
21 Oct 14	53.28000 +1.52	53.28	51.32	51.33	1,095,495
20 Oct 14	51.76000 -1.45	53.17	51.76	53.08	1,042,281
17 Oct 14	53.21000 +1.82	53.36	51.47	51.55	1,355,639
16 Oct 14	51.39000 +0.95	51.55	49.62	50.63	1,469,456
15 Oct 14	50.44000 -1.00	51.78	50.03	51.45	1,069,493
14 Oct 14	51.44000 +0.16	51.58	50.28	50.97	972,124
13 Oct 14	51.28000 -0.40	52.04	51.03	51.28	709,536
10 Oct 14	51.68000 -1.04	52.51	51.65	52.37	1,031,933
09 Oct 14	52.72000 -0.12	53.40	52.29	53.30	662,219
08 Oct 14	52.84000 -0.86	53.74	52.54	53.64	794,873
07 Oct 14	53.70000 -1.00	54.89	53.70	54.89	761,288
06 Oct 14	54.70000 +1.42	54.92	53.52	53.76	532,662
03 Oct 14	53.28000 -0.28	53.88	53.16	53.85	678,114
02 Oct 14	53.56000 -0.62	55.35	53.56	54.60	1,019,121
01 Oct 14	54.18000 -0.19	55.04	53.68	54.10	811,186
30 Sep 14	54.37000 +0.36	54.48	53.72	53.99	794,169
29 Sep 14	54.01000 +0.06	54.40	53.55	53.95	690,755
26 Sep 14	53.95000 +0.03	54.37	53.56	54.00	513,437
25 Sep 14	53.92000 +0.22	54.79	53.58	53.70	990,189
24 Sep 14	53.70000 -0.30	53.97	53.02	53.96	748,673
23 Sep 14	54.00000 -1.00	55.04	53.88	54.94	812,421
22 Sep 14	55.00000 -1.95	56.61	54.86	56.59	1,098,385
19 Sep 14	56.95000 -0.76	57.90	56.90	57.90	1,023,603
18 Sep 14	57.71000 +0.80	57.72	56.89	56.96	459,389
17 Sep 14	56.91000 +0.29	57.05	56.77	56.91	394,711
16 Sep 14	56.62000 +0.23	57.30	56.43	56.79	745,242
15 Sep 14	56.39000 -0.41	56.65	56.32	56.60	236,610
12 Sep 14	56.80000 -0.24	57.04	56.63	57.04	377,725
11 Sep 14	57.04000 -0.46	57.80	56.85	57.63	444,132
10 Sep 14	57.50000 -0.10	57.85	57.25	57.42	429,029
09 Sep 14	57.60000 +0.05	58.02	57.27	57.28	451,285
08 Sep 14	57.55000 -0.55	58.24	57.23	58.10	434,055
05 Sep 14	58.10000 -0.21	58.53	58.03	58.09	484,386
04 Sep 14	58.31000 +0.94	58.37	56.98	57.17	607,638
03 Sep 14	57.37000 +0.05	57.92	57.11	57.36	368,340
02 Sep 14	57.32000 +0.10	57.48	57.01	57.21	398,658
01 Sep 14	57.22000 +0.52	57.22	56.67	56.76	292,033
29 Aug 14	56.70000 -0.35	57.22	55.94	57.20	776,315
28 Aug 14	57.05000 -0.42	57.39	56.45	57.32	532,681
27 Aug 14	57.47000 -0.12	57.61	56.87	57.48	460,801
26 Aug 14	57.59000 +1.45	58.05	55.97	56.09	895,113
25 Aug 14	56.14000 +0.67	56.20	55.60	55.73	277,800
22 Aug 14	55.47000 +0.22	55.60	55.09	55.18	437,241
21 Aug 14	55.25000 -0.21	55.97	55.19	55.39	579,706
20 Aug 14	55.46000 +0.55	55.59	54.86	55.18	431,381
19 Aug 14	54.91000 +0.29	55.29	54.41	54.67	344,880
18 Aug 14	54.62000 +0.36	54.95	54.54	54.84	432,384
15 Aug 14	54.26000 -0.12	55.38	54.19	54.47	495,797
14 Aug 14	54.38000 -0.10	54.59	54.12	54.26	396,553
13 Aug 14	54.48000 -0.13	54.94	54.17	54.82	432,766
12 Aug 14	54.61000 -0.39	55.00	54.52	54.84	458,779
11 Aug 14	55.00000 +0.84	55.04	54.24	54.50	469,919
08 Aug 14	54.16000 +0.40	54.16	53.24	53.40	671,583
07 Aug 14	53.76000 -0.37	54.14	53.65	54.14	605,980
06 Aug 14	54.13000 +0.30	54.36	53.36	53.58	751,981
05 Aug 14	53.83000 +0.17	53.88	53.51	53.77	639,913
04 Aug 14	53.66000 +0.05	54.03	53.19	53.76	667,271
01 Aug 14	53.61000 -0.74	54.30	53.15	54.22	932,681
31 Jul 14	54.35000 -0.76	55.24	54.00	55.16	864,863
30 Jul 14	55.11000 +0.35	55.20	54.05	54.80	767,485
29 Jul 14	54.76000 -1.06	55.74	54.60	55.67	1,168,210
28 Jul 14	55.82000 -1.73	57.07	55.76	56.86	831,254
25 Jul 14	57.55000 -0.77	58.48	57.42	58.00	865,418
24 Jul 14	58.32000 +0.32	58.50	57.63	57.99	1,249,313
23 Jul 14	58.00000 +1.89	58.05	55.03	55.88	2,469,983
22 Jul 14	56.11000 -2.76	56.75	55.14	56.05	2,095,469
21 Jul 14	58.87000 -0.59	59.52	58.62	59.50	311,210
18 Jul 14	59.46000 -0.07	59.48	58.94	59.24	412,890
17 Jul 14	59.53000 -0.20	59.90	59.26	59.54	437,429
16 Jul 14	59.73000 +1.05	60.08	58.70	58.70	470,979
15 Jul 14	58.68000 -0.54	59.12	58.56	58.97	434,999
14 Jul 14	59.22000 +0.21	59.40	58.84	59.11	315,165
11 Jul 14	59.01000 -0.29	59.46	58.84	59.33	298,660
10 Jul 14	59.30000 -1.16	60.63	59.01	60.60	634,275
09 Jul 14	60.46000 +0.74	60.50	59.48	59.93	739,181
08 Jul 14	59.72000 -1.18	60.95	59.43	60.83	591,156
07 Jul 14	60.90000 -0.47	61.36	60.80	61.10	296,863
04 Jul 14	61.37000 +0.30	61.64	61.06	61.26	335,780
03 Jul 14	61.07000 -0.15	61.53	60.81	61.23	739,721
02 Jul 14	61.22000 -0.78	62.12	61.13	62.00	558,658
01 Jul 14	62.00000 +0.06	62.33	61.93	62.01	427,193
30 Jun 14	61.94000 -0.07	62.54	61.83	62.17	414,095
27 Jun 14	62.01000 +0.21	62.19	61.77	62.13	418,921
26 Jun 14	61.80000 +0.32	61.95	61.18	61.50	485,243
25 Jun 14	61.48000 -0.18	61.73	61.25	61.54	623,482
24 Jun 14	61.66000 -0.09	62.20	61.62	61.86	610,122
23 Jun 14	61.75000 -0.47	62.22	61.47	62.20	781,855
20 Jun 14	62.22000 +0.25	62.56	61.75	62.05	1,214,868
19 Jun 14	61.97000 +0.64	62.04	61.70	61.90	495,927
18 Jun 14	61.33000 -0.75	62.03	60.94	62.03	709,742
17 Jun 14	62.08000 +0.11	62.59	61.91	62.28	537,652
16 Jun 14	61.97000 -0.38	62.58	61.76	62.02	419,584
13 Jun 14	62.35000 -0.76	63.02	61.83	62.89	467,391
12 Jun 14	63.11000 -0.74	64.15	62.86	64.15	726,468
11 Jun 14	63.85000 +0.80	64.05	63.07	63.14	1,009,511
10 Jun 14	63.05000 +1.23	63.18	61.72	61.72	740,130
09 Jun 14	61.82000 +0.82	62.10	60.91	61.18	351,949
06 Jun 14	61.00000 +0.32	61.23	60.66	60.96	472,136
05 Jun 14	60.68000 -0.26	61.27	60.52	60.97	706,992
04 Jun 14	60.94000 -0.55	61.27	60.46	61.15	604,626
03 Jun 14	61.49000 -1.77	62.30	61.28	62.00	688,587
02 Jun 14	63.26000 -0.02	63.59	62.74	63.39	495,892
30 May 14	63.28000 +0.14	63.28	62.53	63.08	624,343
29 May 14	63.14000 -0.29	63.60	62.94	63.36	527,285
28 May 14	63.43000 +0.47	63.44	62.80	63.15	553,430
27 May 14	62.96000 +0.33	63.28	62.41	62.50	645,998
26 May 14	62.63000 +0.04	62.76	62.36	62.70	239,368
23 May 14	62.59000 +0.29	62.60	61.86	62.35	848,770
22 May 14	62.30000 +0.70	62.31	61.56	61.79	837,889
21 May 14	61.60000 +0.69	61.67	60.73	60.98	789,188
20 May 14	60.91000 +1.17	61.43	59.75	60.00	948,657
19 May 14	59.74000 +0.41	59.79	58.69	59.19	806,633
16 May 14	59.33000 +0.17	59.41	58.55	59.26	1,256,731
15 May 14	59.16000 -1.09	60.31	58.97	60.20	1,120,585
14 May 14	60.25000 -0.60	60.91	60.11	60.75	788,643
13 May 14	60.85000 +0.34	61.14	59.98	60.47	1,603,641
12 May 14	60.51000 +0.31	60.58	59.80	60.50	1,132,766
09 May 14	60.20000 -0.49	62.40	59.80	61.53	4,922,615
08 May 14	60.69000 +0.39	60.83	60.13	60.48	592,536
07 May 14	60.30000 -0.42	60.62	60.15	60.51	669,982
06 May 14	60.72000 -0.49	61.40	60.40	61.21	674,395
05 May 14	61.21000 +0.13	61.40	60.47	60.80	307,920
02 May 14	61.08000 -0.32	62.13	60.83	61.42	920,804
30 Apr 14	61.40000 +1.13	61.40	60.28	60.40	993,622
29 Apr 14	60.27000 -0.12	60.49	59.86	60.36	1,515,806
28 Apr 14	60.39000 -1.41	61.68	60.25	61.35	877,408
25 Apr 14	61.80000 -0.31	62.20	61.35	62.04	652,581
24 Apr 14	62.11000 +0.36	62.40	61.71	62.27	703,872
23 Apr 14	61.75000 -1.69	62.96	61.10	62.82	1,135,233
22 Apr 14	63.44000 -0.45	64.69	62.43	64.27	860,851
17 Apr 14	63.89000 +0.84	65.90	63.78	65.65	935,173
16 Apr 14	63.05000 +1.85	63.05	61.51	61.52	868,837
15 Apr 14	61.20000 +0.20	61.60	60.78	61.05	760,348
14 Apr 14	61.00000 +0.17	61.14	59.61	60.50	1,175,172
11 Apr 14	60.83000 -2.21	62.35	60.73	62.35	1,261,288
10 Apr 14	63.04000 -0.29	63.99	62.72	63.30	732,258
09 Apr 14	63.33000 +1.08	63.52	62.48	62.51	656,459
08 Apr 14	62.25000 -1.07	63.62	61.82	63.62	1,014,719
07 Apr 14	63.32000 -1.52	64.80	63.20	64.50	853,578
04 Apr 14	64.84000 -0.42	65.43	64.69	65.41	669,933
03 Apr 14	65.26000 +0.95	65.65	64.35	64.40	615,212
02 Apr 14	64.31000 -0.26	65.09	64.25	64.69	556,824
01 Apr 14	64.57000 -1.01	65.99	64.22	65.71	788,899
31 Mar 14	65.58000 +0.01	66.02	65.24	65.95	634,947
28 Mar 14	65.57000 +0.31	65.89	64.58	65.50	583,865
27 Mar 14	65.26000 -0.53	65.85	65.19	65.41	722,086
26 Mar 14	65.79000 +1.54	65.93	64.26	64.43	942,038
25 Mar 14	64.25000 +0.31	64.54	63.99	64.28	510,461
24 Mar 14	63.94000 -0.81	65.00	63.84	64.88	510,056
21 Mar 14	64.75000 +0.45	64.85	64.22	64.31	812,374
20 Mar 14	64.30000 -0.09	64.38	63.31	64.10	695,758
19 Mar 14	64.39000 -0.72	64.91	64.31	64.62	512,199
18 Mar 14	65.11000 +0.37	65.42	64.14	64.51	823,797
17 Mar 14	64.74000 +0.68	64.90	63.91	64.20	556,920
14 Mar 14	64.06000 -0.76	64.70	63.81	64.70	716,431
13 Mar 14	64.82000 -0.47	65.54	64.75	65.36	439,506
12 Mar 14	65.29000 -0.48	65.75	64.37	65.44	564,186
11 Mar 14	65.77000 -0.54	66.34	65.30	66.05	957,409
10 Mar 14	66.31000 -1.69	68.18	66.20	67.95	657,316
07 Mar 14	68.00000 +0.11	68.09	67.41	67.76	700,298
06 Mar 14	67.89000 +0.58	68.29	67.33	67.38	542,158
05 Mar 14	67.31000 -0.40	67.87	67.24	67.57	542,379
04 Mar 14	67.71000 +0.66	68.15	67.25	67.49	612,759
03 Mar 14	67.05000 -1.75	68.04	67.00	68.04	793,166
28 Feb 14	68.80000 +0.78	68.80	67.73	67.99	754,595
27 Feb 14	68.02000 -0.60	68.19	66.87	68.00	1,035,047
26 Feb 14	68.62000 -0.44	69.28	68.35	69.26	618,963
25 Feb 14	69.06000 +0.19	69.41	68.65	68.87	500,150
24 Feb 14	68.87000 +1.25	68.87	67.34	67.40	685,804
21 Feb 14	67.62000 -0.21	68.31	67.29	67.87	842,078
20 Feb 14	67.83000 -0.83	68.13	67.53	67.97	826,709
19 Feb 14	68.66000 +0.26	68.88	68.18	68.37	350,740
18 Feb 14	68.40000 +0.08	68.48	67.93	68.19	585,952
17 Feb 14	68.32000 +0.15	68.90	68.04	68.50	500,490
14 Feb 14	68.17000 +1.37	68.36	66.75	66.98	1,022,449
13 Feb 14	66.80000 +1.06	67.46	65.50	65.60	1,973,129
12 Feb 14	65.74000 -1.81	66.98	65.46	66.50	1,734,157
11 Feb 14	67.55000 +0.74	70.37	67.27	67.50	2,439,508
10 Feb 14	66.81000 -0.07	67.38	66.63	66.86	587,783
07 Feb 14	66.88000 +0.66	67.33	66.15	66.24	821,844
06 Feb 14	66.22000 +1.15	66.66	65.07	65.20	947,957
05 Feb 14	65.07000 +0.56	65.28	64.51	64.68	681,407
04 Feb 14	64.51000 -0.53	65.05	64.08	64.84	897,084
03 Feb 14	65.04000 -0.74	66.41	65.04	65.75	588,920
31 Jan 14	65.78000 -0.51	66.83	64.90	66.55	1,000,291
30 Jan 14	66.29000 +0.88	66.41	65.00	65.15	741,720
29 Jan 14	65.41000 -0.26	67.38	65.11	66.24	951,405
28 Jan 14	65.67000 +1.26	66.63	64.54	64.70	965,239
27 Jan 14	64.41000 -0.40	65.08	63.86	64.36	686,537
24 Jan 14	64.81000 -1.29	66.52	64.65	66.28	627,890
23 Jan 14	66.10000 -0.90	67.24	65.78	66.83	710,143
22 Jan 14	67.00000 -0.44	68.23	66.60	67.51	661,951
21 Jan 14	67.44000 +0.35	68.18	67.05	67.16	609,958
20 Jan 14	67.09000 -0.46	67.63	66.83	67.43	369,085
17 Jan 14	67.55000 +0.06	67.68	66.76	67.49	561,401
16 Jan 14	67.49000 -0.20	67.91	67.14	67.79	905,600
15 Jan 14	67.69000 +1.94	67.99	66.20	66.39	952,015
14 Jan 14	65.75000 +0.62	65.77	64.35	64.56	802,344
13 Jan 14	65.13000 -1.03	66.40	64.90	66.26	653,691
10 Jan 14	66.16000 +0.30	66.96	65.93	66.01	911,503
09 Jan 14	65.86000 +0.84	66.23	64.88	64.88	1,107,457
08 Jan 14	65.02000 -0.54	65.56	64.14	65.56	634,020
07 Jan 14	65.56000 +0.41	65.94	65.25	65.35	606,853
06 Jan 14	65.15000 -1.45	65.99	65.05	65.79	769,553
03 Jan 14	66.60000 -0.52	67.22	66.21	66.86	423,923
02 Jan 14	67.12000 +0.61	67.72	65.47	66.60	1,002,855
31 Dec 13	66.51000 +1.00	66.51	65.60	65.82	205,971
30 Dec 13	65.51000 -0.25	66.20	65.18	65.76	397,356
27 Dec 13	65.76000 +0.70	66.20	65.05	65.12	525,178
24 Dec 13	65.06000 +0.50	66.19	64.40	64.40	186,016
23 Dec 13	64.56000 -0.22	65.26	64.43	65.10	562,881
20 Dec 13	64.78000 -1.10	65.97	64.78	65.89	989,286
19 Dec 13	65.88000 +3.39	66.11	63.08	63.16	1,237,294
18 Dec 13	62.49000 -0.23	63.30	62.35	63.23	736,466
17 Dec 13	62.72000 +0.40	62.96	61.71	62.40	976,408
16 Dec 13	62.32000 +0.62	62.37	61.39	61.92	665,335
13 Dec 13	61.70000 -0.26	62.27	61.64	61.98	626,352
12 Dec 13	61.96000 -0.71	62.36	61.80	62.23	824,693
11 Dec 13	62.67000 -0.70	64.10	62.42	63.51	998,350
10 Dec 13	63.37000 -0.67	63.87	62.85	63.80	579,214
09 Dec 13	64.04000 +0.34	64.33	63.68	63.81	394,373
06 Dec 13	63.70000 +0.17	63.95	63.04	63.51	671,586
05 Dec 13	63.53000 -0.23	65.30	62.75	63.15	1,273,925
04 Dec 13	63.76000 +0.36	64.17	62.94	63.83	840,863
03 Dec 13	63.40000 -1.65	64.99	63.40	64.99	962,244
02 Dec 13	65.05000 -0.01	65.18	64.02	64.95	672,209
29 Nov 13	65.06000 +0.81	65.34	64.24	64.39	672,004
28 Nov 13	64.25000 -0.48	65.49	64.13	65.03	493,750
27 Nov 13	64.73000 -0.11	65.16	64.60	65.16	745,644
26 Nov 13	64.84000 +0.06	65.45	64.70	64.83	1,099,140
25 Nov 13	64.78000 -0.49	65.96	64.41	65.60	915,182
22 Nov 13	65.27000 +0.79	65.51	64.14	64.36	1,017,277
21 Nov 13	64.48000 +0.67	65.05	63.69	64.70	649,353
20 Nov 13	63.81000 +0.27	64.17	63.32	63.40	533,120
19 Nov 13	63.54000 -0.30	63.64	62.87	63.53	773,466
18 Nov 13	63.84000 -0.10	64.06	63.27	63.72	521,631
15 Nov 13	63.94000 +1.01	65.69	63.09	63.17	1,225,668
14 Nov 13	62.93000 -0.15	63.83	62.86	63.45	607,541
13 Nov 13	63.08000 -0.84	64.14	62.62	63.51	713,286
12 Nov 13	63.92000 -0.64	64.73	63.82	64.55	368,830
11 Nov 13	64.56000 +0.20	65.27	64.12	64.65	360,965
08 Nov 13	64.36000 -0.33	64.64	63.72	64.57	562,450
07 Nov 13	64.69000 +0.18	65.20	63.87	64.45	1,013,349
06 Nov 13	64.51000 +0.58	65.27	64.07	64.33	736,191
05 Nov 13	63.93000 +1.13	64.00	63.00	63.17	1,426,196
04 Nov 13	62.80000 +0.95	62.87	61.62	62.04	884,333
01 Nov 13	61.85000 +0.42	62.07	61.27	61.43	757,698
31 Oct 13	61.43000 +0.33	61.43	60.75	61.05	810,760
30 Oct 13	61.10000 +0.01	61.59	60.82	61.28	543,930
29 Oct 13	61.09000 +0.44	61.23	60.52	60.79	679,072
28 Oct 13	60.65000 +0.00	61.05	60.36	60.63	644,912
25 Oct 13	60.65000 +0.65	60.72	59.59	59.82	636,145
24 Oct 13	60.00000 -0.06	60.14	59.00	59.45	1,005,678
23 Oct 13	60.06000 -0.14	60.65	59.93	60.42	561,621
22 Oct 13	60.20000 +0.61	60.84	59.60	59.60	688,608
21 Oct 13	59.59000 +0.06	60.07	59.27	59.70	522,865
18 Oct 13	59.53000 +0.57	59.75	59.13	59.34	604,535
17 Oct 13	58.96000 +0.52	58.96	57.92	58.61	615,131
16 Oct 13	58.44000 -1.20	59.08	57.78	58.90	1,138,658
15 Oct 13	59.64000 +1.63	59.92	58.06	58.06	837,184
14 Oct 13	58.01000 -0.05	58.06	57.73	57.82	455,922
11 Oct 13	58.06000 +0.28	58.70	57.89	58.10	654,478
10 Oct 13	57.78000 +0.93	57.92	56.55	56.86	815,910
09 Oct 13	56.85000 -0.77	57.55	56.66	57.42	598,167
08 Oct 13	57.62000 -0.35	58.60	57.60	58.02	432,312
07 Oct 13	57.97000 -0.25	58.25	57.74	58.17	362,082
04 Oct 13	58.22000 +0.22	58.45	57.98	58.00	610,781
03 Oct 13	58.00000 -0.45	58.90	57.79	58.30	665,979
02 Oct 13	58.45000 -0.53	58.95	58.10	58.70	579,454
01 Oct 13	58.98000 +0.16	59.47	58.71	59.09	812,790
30 Sep 13	58.82000 -0.55	59.24	58.65	58.98	633,629
27 Sep 13	59.37000 +0.08	59.93	59.10	59.55	425,598
26 Sep 13	59.29000 -0.60	60.03	59.17	59.90	498,553
25 Sep 13	59.89000 -0.20	60.53	59.76	60.00	691,844
24 Sep 13	60.09000 +0.57	60.65	59.71	59.75	544,775
23 Sep 13	59.52000 -1.08	61.19	59.44	60.50	859,061
20 Sep 13	60.60000 +0.60	60.88	59.80	59.81	1,172,588
19 Sep 13	60.00000 -0.87	61.07	59.80	61.00	953,348
18 Sep 13	60.87000 -0.12	62.16	60.71	61.10	735,402
17 Sep 13	60.99000 +0.57	61.19	60.42	60.42	650,565
16 Sep 13	60.42000 -0.35	61.35	60.42	61.00	496,678
13 Sep 13	60.77000 +1.05	60.90	59.78	59.78	684,873
12 Sep 13	59.72000 -0.53	60.28	58.87	60.26	608,761
11 Sep 13	60.25000 +0.79	60.60	59.58	59.80	757,141
10 Sep 13	59.46000 +0.92	59.59	58.72	58.81	565,121
09 Sep 13	58.54000 -0.56	59.29	58.47	59.05	401,243
06 Sep 13	59.10000 -0.03	59.48	58.43	59.09	807,306
05 Sep 13	59.13000 +1.67	59.13	57.62	57.72	871,140
04 Sep 13	57.46000 -0.02	58.71	57.33	57.72	820,825
03 Sep 13	57.48000 -0.32	57.80	57.06	57.78	628,709
02 Sep 13	57.80000 +1.48	58.11	56.75	56.78	731,017
30 Aug 13	56.32000 -0.24	56.70	56.19	56.56	878,910
29 Aug 13	56.56000 +1.21	56.88	55.42	55.50	1,067,409
28 Aug 13	55.35000 -0.65	55.82	54.97	55.80	910,038
27 Aug 13	56.00000 -1.40	57.28	55.92	57.10	866,010
26 Aug 13	57.40000 +0.21	57.48	56.92	57.20	516,186
23 Aug 13	57.19000 +0.39	57.27	56.48	57.00	759,594
22 Aug 13	56.80000 -0.69	57.46	56.71	57.22	1,167,078
21 Aug 13	57.49000 +0.49	58.07	56.97	57.00	897,583
20 Aug 13	57.00000 -0.74	57.70	56.53	57.50	924,607
19 Aug 13	57.74000 +0.92	57.92	56.46	56.74	699,789
16 Aug 13	56.82000 -0.33	57.28	56.41	57.00	688,663
15 Aug 13	57.15000 -1.64	58.53	57.03	58.32	632,252
14 Aug 13	58.79000 +0.40	59.08	58.02	58.10	919,394
13 Aug 13	58.39000 +0.20	58.60	57.77	58.22	530,973
12 Aug 13	58.19000 -0.11	58.50	57.33	58.33	597,923
09 Aug 13	58.30000 -0.38	58.95	58.17	58.95	416,536
08 Aug 13	58.68000 -0.07	59.33	58.29	59.06	436,082
07 Aug 13	58.75000 -0.50	59.65	58.75	59.19	725,622
06 Aug 13	59.25000 +0.49	59.76	58.96	59.04	851,130
05 Aug 13	58.76000 -0.57	59.46	58.18	59.46	601,639
02 Aug 13	59.33000 -1.66	61.00	59.10	60.99	772,515
01 Aug 13	60.99000 +0.35	61.37	60.00	60.20	1,182,557
31 Jul 13	60.64000 +3.64	61.00	56.32	56.60	2,735,749
30 Jul 13	57.00000 -2.40	59.48	56.57	59.25	2,546,393
29 Jul 13	59.40000 +0.05	63.27	59.40	62.32	4,617,760
26 Jul 13	59.35000 +0.88	59.51	58.47	58.60	649,887
25 Jul 13	58.47000 -0.27	58.78	57.68	58.51	371,981
24 Jul 13	58.74000 +0.24	59.05	58.47	58.74	431,474
23 Jul 13	58.50000 +0.56	58.59	57.82	58.28	555,592
22 Jul 13	57.94000 -0.86	58.88	57.76	58.64	632,148
19 Jul 13	58.80000 -1.00	59.49	58.42	59.17	904,752
18 Jul 13	59.80000 +1.95	60.44	58.70	59.14	1,590,534
17 Jul 13	57.85000 +0.85	58.11	56.57	57.38	684,223
16 Jul 13	57.00000 -0.75	57.75	56.93	57.75	361,626
15 Jul 13	57.75000 +0.18	58.30	57.60	57.60	392,058
12 Jul 13	57.57000 +0.19	58.24	57.44	57.55	499,610
11 Jul 13	57.38000 +0.32	57.85	56.89	57.82	525,096
10 Jul 13	57.06000 +1.06	57.06	55.65	55.99	778,677
09 Jul 13	56.00000 +0.03	56.54	55.61	56.27	340,846
08 Jul 13	55.97000 +0.68	56.30	55.56	55.79	579,568
05 Jul 13	55.29000 -0.41	56.05	55.29	55.59	483,744
04 Jul 13	55.70000 +0.59	55.76	55.05	55.48	582,197
03 Jul 13	55.11000 -0.16	55.26	54.79	55.00	450,814
02 Jul 13	55.27000 -0.23	55.89	55.12	55.88	470,400
01 Jul 13	55.50000 +0.80	55.50	54.76	54.87	732,508
28 Jun 13	54.70000 -0.53	55.50	54.70	55.27	692,851
27 Jun 13	55.23000 +1.71	55.47	53.57	53.65	781,200
26 Jun 13	53.52000 +0.78	53.79	52.32	52.75	685,787
25 Jun 13	52.74000 +0.59	52.88	52.09	52.58	723,328
24 Jun 13	52.15000 -1.36	54.24	52.07	53.50	659,074
21 Jun 13	53.51000 -0.80	54.78	53.51	54.18	609,453
20 Jun 13	54.31000 -1.03	55.02	53.95	54.76	684,447
19 Jun 13	55.34000 -0.16	56.26	55.11	55.90	617,332
18 Jun 13	55.50000 +0.65	55.60	54.45	54.80	628,723
17 Jun 13	54.85000 +0.33	54.97	54.37	54.80	512,181
14 Jun 13	54.52000 +0.37	54.64	53.80	54.50	537,055
13 Jun 13	54.15000 +0.08	54.29	53.00	53.22	542,413
12 Jun 13	54.07000 +0.43	54.44	53.40	53.40	605,819
11 Jun 13	53.64000 +0.19	53.80	52.81	53.34	708,675
10 Jun 13	53.45000 +0.81	53.57	52.45	52.56	433,597
07 Jun 13	52.64000 +0.05	52.80	51.51	52.71	890,800
06 Jun 13	52.59000 -0.21	53.41	52.53	53.30	583,300
05 Jun 13	52.80000 -1.44	53.25	52.50	53.14	502,793
04 Jun 13	54.24000 +0.30	54.69	53.87	54.69	344,356
03 Jun 13	53.94000 -1.33	55.74	53.94	55.20	775,229
31 May 13	55.27000 -1.13	56.40	55.27	56.20	721,643
30 May 13	56.40000 +0.42	56.78	55.51	55.53	316,578
29 May 13	55.98000 -1.39	57.18	55.78	56.90	408,727
28 May 13	57.37000 +0.67	57.64	56.62	56.80	559,660
27 May 13	56.70000 +1.01	56.88	56.21	56.44	207,345
24 May 13	55.69000 -0.73	56.56	55.48	56.50	419,229
23 May 13	56.42000 -0.46	56.55	55.80	56.00	611,522
22 May 13	56.88000 -0.36	57.15	56.62	57.01	501,716
21 May 13	57.24000 +0.33	57.24	56.37	56.79	492,450
20 May 13	56.91000 +1.32	56.91	55.39	55.39	526,285
17 May 13	55.59000 +0.34	55.90	55.05	55.23	539,443
16 May 13	55.25000 +0.01	55.61	54.87	55.23	598,357
15 May 13	55.24000 +0.02	55.35	54.82	55.12	648,651
14 May 13	55.22000 -0.52	55.90	54.99	55.89	572,334
13 May 13	55.74000 -0.02	56.01	55.55	55.76	409,441
10 May 13	55.76000 +0.64	55.80	54.97	55.00	488,269
09 May 13	55.12000 +0.22	55.20	54.57	54.97	340,844
08 May 13	54.90000 +0.30	55.00	54.07	54.37	353,910
07 May 13	54.60000 -0.18	55.00	54.42	54.67	402,882
06 May 13	54.78000 +0.46	54.78	54.14	54.16	235,795
03 May 13	54.32000 +0.29	54.37	53.71	53.87	394,484
02 May 13	54.03000 +1.21	54.37	53.03	53.03	653,702
30 Apr 13	52.82000 -0.87	53.95	52.58	53.37	663,594
29 Apr 13	53.69000 +0.78	53.81	52.95	52.99	414,337
26 Apr 13	52.91000 -0.95	53.87	52.65	53.83	410,321
25 Apr 13	53.86000 +0.62	54.00	53.30	53.37	595,623
24 Apr 13	53.24000 +0.66	53.34	52.63	52.80	607,693
23 Apr 13	52.58000 +1.31	52.98	50.69	51.28	854,097
22 Apr 13	51.27000 +0.48	51.67	50.70	50.86	532,001
19 Apr 13	50.79000 +0.19	51.25	50.42	51.00	602,890
18 Apr 13	50.60000 +0.45	51.12	50.02	50.18	827,562
17 Apr 13	50.15000 -1.38	51.99	50.01	51.76	1,201,249
16 Apr 13	51.53000 -0.03	52.75	51.32	51.43	1,081,469
15 Apr 13	51.56000 -2.81	54.31	50.97	54.29	1,590,916
12 Apr 13	54.37000 +0.30	54.40	53.35	54.00	725,348
11 Apr 13	54.07000 +1.04	54.07	53.00	53.01	463,590
10 Apr 13	53.03000 +0.78	53.03	52.11	52.57	519,858
09 Apr 13	52.25000 -0.71	53.45	52.14	53.38	622,125
08 Apr 13	52.96000 -0.12	53.71	52.89	53.16	465,668
05 Apr 13	53.08000 -1.32	54.94	53.00	54.70	636,054
04 Apr 13	54.40000 +0.50	56.66	54.36	55.43	995,513
03 Apr 13	53.90000 +0.78	54.65	52.99	53.00	840,821
02 Apr 13	53.12000 +0.81	53.27	52.09	52.10	789,589
28 Mar 13	52.31000 +0.47	52.41	51.49	51.67	390,943
27 Mar 13	51.84000 +0.03	52.28	51.37	52.00	487,458
26 Mar 13	51.81000 +0.33	52.00	51.48	51.70	437,457
25 Mar 13	51.48000 -0.40	52.40	51.16	52.26	453,114
22 Mar 13	51.88000 -0.37	52.12	51.43	52.00	359,276
21 Mar 13	52.25000 +0.17	52.25	51.51	52.01	777,066
20 Mar 13	52.08000 -0.72	53.08	51.90	53.00	903,547
19 Mar 13	52.80000 -1.29	53.98	52.63	53.97	752,623
18 Mar 13	54.09000 +0.66	54.09	52.71	52.87	343,825
15 Mar 13	53.43000 -0.07	53.80	53.37	53.67	492,889
14 Mar 13	53.50000 -0.39	54.00	53.39	53.90	466,152
13 Mar 13	53.89000 +0.54	53.89	52.86	53.21	441,665
12 Mar 13	53.35000 +0.49	53.44	52.77	52.85	410,214
11 Mar 13	52.86000 -0.04	52.86	52.34	52.81	330,550
08 Mar 13	52.90000 +0.96	52.90	52.16	52.21	586,458
07 Mar 13	51.94000 -0.17	52.01	51.29	52.00	639,442
06 Mar 13	52.11000 -0.27	52.60	51.83	52.48	630,468
05 Mar 13	52.38000 +1.60	52.38	51.07	51.17	555,413
04 Mar 13	50.78000 +0.23	50.81	50.44	50.55	374,047
01 Mar 13	50.55000 -0.07	51.65	50.27	50.65	573,751
28 Feb 13	50.62000 +0.39	50.79	50.24	50.35	491,411
27 Feb 13	50.23000 +0.26	50.23	49.69	49.95	492,420
26 Feb 13	49.97000 -0.48	50.11	49.20	49.60	560,831
25 Feb 13	50.45000 -0.03	50.67	50.28	50.36	521,451
22 Feb 13	50.48000 +0.15	51.11	50.27	50.39	433,973
21 Feb 13	50.33000 -1.12	51.10	50.23	51.03	521,781
20 Feb 13	51.45000 +0.26	51.60	51.00	51.13	509,197
19 Feb 13	51.19000 +0.50	51.22	50.35	50.60	435,646
18 Feb 13	50.69000 +0.69	50.76	49.86	49.97	548,683
15 Feb 13	50.00000 +0.89	50.32	48.95	49.22	1,027,193
14 Feb 13	49.11000 +0.42	49.90	48.55	48.82	1,113,935
13 Feb 13	48.69000 +0.10	48.78	48.13	48.67	533,289
12 Feb 13	48.58500 +0.30	48.66	48.06	48.14	658,326
11 Feb 13	48.28500 -0.49	48.76	48.08	48.60	401,840
08 Feb 13	48.77500 +0.42	48.80	48.25	48.56	385,856
07 Feb 13	48.36000 -0.20	48.79	48.26	48.60	464,613
06 Feb 13	48.56000 +0.23	48.92	47.96	48.35	1,034,977
05 Feb 13	48.33500 +0.10	48.47	47.83	48.03	433,755
04 Feb 13	48.23000 -0.94	49.13	48.17	49.09	464,489
01 Feb 13	49.17500 +0.92	49.67	48.38	48.49	561,716
31 Jan 13	48.25500 -0.39	48.65	48.13	48.60	576,298
30 Jan 13	48.64500 +0.10	49.09	48.57	48.69	601,781
29 Jan 13	48.54500 -0.14	48.77	48.39	48.50	491,338
28 Jan 13	48.68000 -0.47	49.03	48.67	49.00	625,828
25 Jan 13	49.15500 +0.27	49.15	48.68	48.81	611,161
24 Jan 13	48.88500 +0.39	49.03	48.26	48.49	454,404
23 Jan 13	48.49500 -0.37	48.96	48.26	48.85	418,242
22 Jan 13	48.86500 -0.28	49.08	48.38	49.00	519,712
21 Jan 13	49.15000 +0.25	49.30	48.79	49.00	385,833
18 Jan 13	48.90000 +1.01	49.04	47.85	47.97	806,705
17 Jan 13	47.89000 +0.42	47.89	47.37	47.51	647,139
16 Jan 13	47.47000 -0.53	48.05	47.26	47.88	611,549
15 Jan 13	48.00000 +0.53	48.00	47.42	47.56	607,938
14 Jan 13	47.47000 -0.03	47.78	47.38	47.71	354,589
11 Jan 13	47.50000 +0.52	47.66	47.15	47.19	451,170
10 Jan 13	46.98000 -0.02	47.13	46.87	47.09	455,506
09 Jan 13	47.00000 +0.52	47.17	46.53	46.76	591,773
08 Jan 13	46.48000 +0.03	47.10	46.40	46.47	484,258
07 Jan 13	46.45000 -0.17	46.51	46.20	46.47	319,929
04 Jan 13	46.62500 +0.26	46.63	45.94	46.35	393,371
03 Jan 13	46.36500 +0.26	46.51	45.92	46.06	357,910
02 Jan 13	46.11000 +0.86	46.12	45.38	45.51	417,106
31 Dec 12	45.25000 +0.33	45.48	44.66	44.66	144,336
28 Dec 12	44.91500 -0.46	45.58	44.84	45.37	228,567
27 Dec 12	45.37500 -0.27	45.70	45.28	45.53	251,425
24 Dec 12	45.64500 +0.23	45.74	45.42	45.67	112,527
21 Dec 12	45.42000 -0.49	46.17	45.41	45.72	800,042
20 Dec 12	45.91000 +0.12	45.98	45.51	45.69	458,479
19 Dec 12	45.79000 +0.29	46.10	45.20	45.40	444,488
18 Dec 12	45.50000 +0.15	45.61	45.03	45.50	598,403
17 Dec 12	45.35500 +0.01	45.50	45.13	45.47	371,124
14 Dec 12	45.34500 +0.39	45.49	44.97	45.07	471,068
13 Dec 12	44.95500 +0.14	45.14	44.73	44.85	480,486
12 Dec 12	44.82000 -0.29	45.22	44.72	44.99	439,405
11 Dec 12	45.11000 -0.01	45.37	45.07	45.24	507,581
10 Dec 12	45.11500 -0.25	45.24	44.31	45.00	517,335
07 Dec 12	45.36500 +0.42	45.74	45.01	45.24	810,311
06 Dec 12	44.95000 +0.65	45.06	44.40	44.50	629,094
05 Dec 12	44.30000 +0.26	44.42	44.15	44.24	442,309
04 Dec 12	44.04000 -0.09	44.31	43.99	44.11	575,672
03 Dec 12	44.13500 +0.64	44.32	43.49	43.49	590,474
30 Nov 12	43.49500 -0.03	43.58	43.22	43.26	541,414
29 Nov 12	43.52500 +0.32	43.60	43.21	43.44	540,793
28 Nov 12	43.21000 +0.08	43.21	42.85	43.07	364,191
27 Nov 12	43.13000 -0.13	43.71	43.11	43.38	553,506
26 Nov 12	43.26000 -0.35	43.63	43.10	43.42	291,330
23 Nov 12	43.60500 +0.40	43.68	43.21	43.29	288,763
22 Nov 12	43.21000 +0.40	43.28	42.87	43.03	299,863
21 Nov 12	42.80500 +0.47	42.93	42.41	42.44	552,185
20 Nov 12	42.33000 +0.13	42.81	42.05	42.15	456,322
19 Nov 12	42.20500 +0.60	42.31	41.77	41.90	407,984
16 Nov 12	41.61000 -0.24	42.36	41.61	41.98	594,036
15 Nov 12	41.85000 -0.18	42.20	41.53	41.56	622,273
14 Nov 12	42.02500 +0.15	42.21	41.65	41.70	448,497
13 Nov 12	41.88000 +0.08	41.92	41.42	41.51	381,552
12 Nov 12	41.80000 +0.72	42.51	41.80	42.05	1,104,517
09 Nov 12	41.08500 +0.31	41.17	40.67	40.90	381,032
08 Nov 12	40.77500 -0.26	41.22	40.75	41.03	416,378
07 Nov 12	41.03500 -0.37	41.60	40.87	41.58	523,407
06 Nov 12	41.40000 +0.31	41.58	41.03	41.20	416,916
05 Nov 12	41.09000 -0.23	41.35	41.02	41.10	420,122
02 Nov 12	41.32000 -0.45	41.74	41.26	41.74	402,661
01 Nov 12	41.77000 +0.21	41.77	41.17	41.44	423,025
31 Oct 12	41.56500 +0.50	41.82	41.02	41.06	669,108
30 Oct 12	41.06000 +0.29	41.29	40.68	40.68	327,463
29 Oct 12	40.77000 -0.44	41.24	40.42	41.23	563,877
26 Oct 12	41.21500 +0.32	41.43	39.45	39.80	1,870,780
25 Oct 12	40.89500 -0.51	41.19	40.40	40.57	1,015,131
24 Oct 12	41.41000 +0.28	41.65	40.79	41.17	616,402
23 Oct 12	41.12500 -0.88	42.03	41.05	42.00	722,712
22 Oct 12	42.00000 -0.56	42.64	41.90	42.47	567,603
19 Oct 12	42.55500 -0.11	42.76	42.36	42.47	537,465
18 Oct 12	42.66500 -0.03	42.79	42.30	42.67	466,944
17 Oct 12	42.70000 -0.37	43.34	42.47	43.34	595,333
16 Oct 12	43.07000 +0.08	43.44	42.74	43.24	551,290
15 Oct 12	42.99000 +0.13	43.46	42.94	42.99	510,606
12 Oct 12	42.86500 -0.59	43.20	42.62	43.01	668,783
11 Oct 12	43.45500 +0.30	43.98	43.10	43.15	443,554
10 Oct 12	43.15500 -1.14	43.58	42.79	43.51	1,311,487
09 Oct 12	44.29000 -0.11	44.58	44.17	44.47	389,179
08 Oct 12	44.40000 -0.24	44.54	44.08	44.31	383,143
05 Oct 12	44.64000 +0.81	44.65	43.77	43.90	614,777
04 Oct 12	43.83000 +0.16	44.00	43.47	43.99	400,805
03 Oct 12	43.67000 -0.38	43.91	43.53	43.88	601,517
02 Oct 12	44.04500 -0.05	44.35	43.46	43.94	616,765
01 Oct 12	44.09500 +0.55	44.18	43.46	43.53	872,735
28 Sep 12	43.55000 +0.36	44.04	43.42	43.63	1,271,858
27 Sep 12	43.19000 +0.19	43.19	42.94	43.08	556,685
26 Sep 12	43.00000 -0.61	43.40	42.93	43.40	849,879
25 Sep 12	43.61000 +0.16	43.65	43.19	43.49	767,933
24 Sep 12	43.45000 -0.63	43.69	43.08	43.20	762,081
21 Sep 12	44.08000 +0.58	44.40	43.17	44.00	2,222,442
20 Sep 12	43.50000 +0.30	43.52	43.00	43.10	606,820
19 Sep 12	43.20000 -0.08	43.67	43.00	43.53	1,046,173
18 Sep 12	43.28500 -1.08	44.22	43.00	44.15	1,318,228
17 Sep 12	44.36000 -0.40	44.71	44.05	44.62	811,913
14 Sep 12	44.76000 +0.72	44.90	43.67	44.12	1,071,030
13 Sep 12	44.04000 +0.39	44.25	43.69	43.90	983,931
12 Sep 12	43.65000 +0.42	43.96	43.17	43.28	1,053,393
11 Sep 12	43.23000 +0.17	43.30	43.00	43.03	852,861
10 Sep 12	43.06000 +0.41	43.17	42.40	42.40	611,279
07 Sep 12	42.65000 +0.33	42.91	42.08	42.50	959,958
06 Sep 12	42.32500 +0.78	42.33	41.29	41.54	882,477
05 Sep 12	41.54500 +0.32	41.67	41.17	41.30	525,708
04 Sep 12	41.22000 -0.49	41.90	41.06	41.90	508,622
03 Sep 12	41.70500 +0.44	41.81	40.95	41.00	468,200
31 Aug 12	41.26500 +0.00	41.76	40.96	41.21	2,386,141
30 Aug 12	41.26500 -0.46	41.31	40.52	41.00	811,236
29 Aug 12	41.72000 -0.06	41.88	41.16	41.67	422,945
28 Aug 12	41.77500 +0.19	41.84	41.24	41.42	427,675
27 Aug 12	41.58500 -0.11	41.78	41.44	41.70	244,665
24 Aug 12	41.69500 -0.06	41.80	41.35	41.62	386,755
23 Aug 12	41.75000 -0.22	42.40	41.49	42.00	475,879
22 Aug 12	41.96500 -0.35	42.22	41.83	42.22	398,936
21 Aug 12	42.31500 +0.84	42.40	41.58	41.72	517,547
20 Aug 12	41.47000 +0.00	41.56	41.26	41.49	587,992
17 Aug 12	41.47500 -0.58	42.24	41.05	42.15	749,801
16 Aug 12	42.05000 +0.47	42.05	41.47	41.67	274,745
15 Aug 12	41.57500 -0.08	41.67	41.37	41.59	247,826
14 Aug 12	41.66000 +0.14	41.92	41.40	41.66	421,354
13 Aug 12	41.52000 -0.35	42.03	40.20	41.81	425,178
10 Aug 12	41.87000 +0.56	41.99	41.24	41.38	567,501
09 Aug 12	41.31000 +0.11	41.80	41.13	41.40	824,530
08 Aug 12	41.20000 -0.04	41.22	40.85	41.12	612,550
07 Aug 12	41.24500 +0.22	41.26	40.84	41.01	484,526
06 Aug 12	41.03000 +0.32	41.15	40.45	40.58	566,087
03 Aug 12	40.70500 +0.62	40.74	39.94	40.19	697,342
02 Aug 12	40.08500 -0.24	40.61	39.67	40.39	1,864,541
01 Aug 12	40.32500 +0.22	40.65	40.10	40.44	513,621
31 Jul 12	40.10500 -0.51	40.76	40.10	40.76	572,496
30 Jul 12	40.61500 -0.22	41.08	40.35	41.08	658,862
27 Jul 12	40.83000 +0.34	40.90	39.65	40.71	874,674
26 Jul 12	40.49500 +1.49	40.49	39.01	39.27	1,195,473
25 Jul 12	39.00500 -0.10	39.85	38.92	39.20	1,061,456
24 Jul 12	39.10500 +0.17	40.00	39.09	40.00	1,063,574
23 Jul 12	38.94000 -0.53	39.57	38.91	39.57	1,060,411
20 Jul 12	39.47500 +1.02	40.34	37.69	38.00	2,437,262
19 Jul 12	38.45000 +0.69	38.53	37.62	37.62	793,583
18 Jul 12	37.76000 +0.40	37.90	37.31	37.57	465,788
17 Jul 12	37.36000 +0.01	37.76	37.15	37.60	532,690
16 Jul 12	37.34500 -0.09	37.42	36.89	37.42	501,307
13 Jul 12	37.43500 +0.86	37.45	36.63	36.63	794,227
12 Jul 12	36.57500 +0.53	36.66	36.01	36.10	1,147,181
11 Jul 12	36.04500 -0.85	36.77	35.91	36.63	1,804,353
10 Jul 12	36.89000 +0.36	37.06	36.51	36.51	1,024,377
09 Jul 12	36.53000 -0.64	36.99	36.50	36.86	1,245,493
06 Jul 12	37.16500 -0.16	37.42	37.15	37.20	783,329
05 Jul 12	37.32500 -0.08	37.76	37.17	37.26	1,069,558
04 Jul 12	37.40000 +0.01	37.70	37.21	37.34	632,375
03 Jul 12	37.39000 +0.51	37.44	36.86	37.03	850,101
02 Jul 12	36.88500 +0.83	36.88	35.88	36.22	1,022,009
29 Jun 12	36.05000 +0.52	36.13	35.56	36.02	1,365,377
28 Jun 12	35.53000 -0.13	35.80	35.18	35.69	760,412
27 Jun 12	35.66000 -0.29	35.76	35.10	35.40	772,573
26 Jun 12	35.95000 +0.17	36.15	35.76	35.98	688,149
25 Jun 12	35.77500 -1.15	36.90	35.74	36.74	1,106,641
22 Jun 12	36.92500 -0.88	37.56	36.87	37.46	709,104
21 Jun 12	37.80000 +0.17	38.18	37.35	37.57	799,527
20 Jun 12	37.62500 +0.03	37.90	37.49	37.80	749,402
19 Jun 12	37.60000 +0.22	37.70	37.00	37.49	833,167
18 Jun 12	37.38000 +0.03	37.79	37.24	37.56	589,122
15 Jun 12	37.35500 +0.56	37.47	36.85	37.04	787,077
14 Jun 12	36.80000 -0.16	36.99	36.45	36.99	804,241
13 Jun 12	36.96000 -0.61	37.92	36.88	37.74	1,118,699
12 Jun 12	37.57000 -0.07	37.95	37.08	37.79	1,434,087
11 Jun 12	37.64000 -0.16	38.64	37.64	38.59	1,199,727
08 Jun 12	37.80000 -0.08	37.97	37.35	37.68	786,882
07 Jun 12	37.88500 +0.13	38.33	37.56	37.87	1,234,448
06 Jun 12	37.75000 +0.94	37.83	36.95	37.15	1,062,972
05 Jun 12	36.80500 +0.14	37.15	36.73	36.99	901,760
04 Jun 12	36.67000 -0.24	37.17	36.60	36.88	608,915
01 Jun 12	36.90500 -0.51	37.72	36.58	37.63	1,449,147
31 May 12	37.41000 -0.26	37.84	37.22	37.58	1,109,591
30 May 12	37.66500 -0.28	38.43	37.55	37.60	877,945
29 May 12	37.95000 +0.28	38.00	37.60	37.60	612,832
28 May 12	37.67000 +0.52	37.79	37.15	37.32	619,424
25 May 12	37.15000 +0.22	37.24	36.79	36.99	886,469
24 May 12	36.93500 +0.63	37.02	36.26	36.74	675,349
23 May 12	36.31000 -0.85	37.07	36.24	36.81	736,928
22 May 12	37.16500 +0.53	37.31	36.74	37.06	896,774
21 May 12	36.64000 -0.23	37.01	36.35	36.53	907,340
18 May 12	36.87000 +0.22	37.06	36.37	36.50	1,134,250
17 May 12	36.65000 -1.22	37.99	36.65	37.99	1,415,934
16 May 12	37.86500 +0.28	38.19	37.15	37.23	1,011,774
15 May 12	37.58000 +0.09	38.12	37.44	37.76	717,076
14 May 12	37.49500 -0.45	37.88	37.22	37.84	526,278
11 May 12	37.94500 +0.31	38.01	37.28	37.56	682,656
10 May 12	37.63500 +0.06	38.05	37.11	37.87	523,845
09 May 12	37.57000 -0.11	37.94	37.19	37.74	698,508
08 May 12	37.68000 -1.07	38.75	37.52	38.75	837,766
07 May 12	38.75000 +0.55	38.85	37.99	38.20	459,569
04 May 12	38.20000 -0.92	39.22	38.14	39.22	555,109
03 May 12	39.11500 +0.09	39.60	39.03	39.33	459,139
02 May 12	39.02500 +0.07	40.12	38.86	40.12	773,477
30 Apr 12	38.96000 -0.12	39.24	38.81	39.06	539,583
27 Apr 12	39.08000 +0.48	39.16	38.05	38.28	702,258
26 Apr 12	38.60500 -0.28	38.93	38.10	38.92	802,020
25 Apr 12	38.88500 +0.80	39.03	38.00	38.11	774,779
24 Apr 12	38.08500 +0.33	38.22	37.36	37.79	704,677
23 Apr 12	37.76000 -0.42	38.06	37.54	37.80	1,122,368
20 Apr 12	38.18000 -0.29	38.80	37.84	38.42	956,810
19 Apr 12	38.47500 -1.65	39.32	38.10	39.32	2,666,968
18 Apr 12	40.12000 -1.01	41.21	40.12	40.91	831,603
17 Apr 12	41.12500 +0.27	41.15	40.49	40.69	501,800
16 Apr 12	40.85500 +0.53	41.19	40.22	40.31	658,743
13 Apr 12	40.32000 -0.85	41.15	40.21	41.10	638,066
12 Apr 12	41.17500 +0.76	41.25	40.45	40.54	738,912
11 Apr 12	40.41500 +0.64	40.65	39.72	40.03	981,407
10 Apr 12	39.77500 -0.95	40.58	39.78	40.58	584,678
05 Apr 12	40.73000 +0.60	40.93	40.06	40.19	806,340
04 Apr 12	40.12500 -1.67	41.72	40.13	41.69	925,845
03 Apr 12	41.80000 -0.30	42.28	41.73	42.17	458,606
02 Apr 12	42.09500 +0.76	42.10	41.21	41.33	641,409
30 Mar 12	41.33500 +0.28	41.50	41.06	41.44	825,132
29 Mar 12	41.05000 -0.39	41.63	40.96	41.42	781,660
28 Mar 12	41.44000 -0.62	42.16	41.42	42.00	636,991
27 Mar 12	42.06000 -0.05	42.63	41.84	42.29	599,379
26 Mar 12	42.11000 +0.94	42.13	41.24	41.46	844,409
23 Mar 12	41.16500 -1.14	41.65	40.96	41.50	1,652,100
22 Mar 12	42.30500 -0.04	42.55	41.96	42.35	633,463
21 Mar 12	42.35000 -0.05	42.85	42.27	42.45	391,167
20 Mar 12	42.40000 -0.50	42.72	42.06	42.69	416,734
19 Mar 12	42.90000 -0.23	43.13	42.78	43.00	486,759
16 Mar 12	43.13500 +0.71	43.30	42.33	42.44	1,542,108
15 Mar 12	42.42500 +0.35	42.48	42.04	42.11	979,528
14 Mar 12	42.07000 +0.07	42.34	42.06	42.10	955,763
13 Mar 12	42.00000 +0.15	42.03	41.77	41.98	632,365
12 Mar 12	41.85000 -0.14	41.99	41.66	41.92	626,436
09 Mar 12	41.99000 -0.19	42.45	41.92	42.20	817,360
08 Mar 12	42.18500 +1.17	42.24	41.10	41.15	881,786
07 Mar 12	41.02000 +0.44	41.02	40.43	40.55	798,150
06 Mar 12	40.58000 -1.26	41.72	40.58	41.69	723,961
05 Mar 12	41.84000 +0.06	42.05	41.36	41.51	584,544
02 Mar 12	41.77500 +0.07	41.97	41.62	41.71	1,006,572
01 Mar 12	41.71000 +0.65	41.80	40.90	41.04	802,892
29 Feb 12	41.06500 -0.10	41.40	40.88	41.18	786,240
28 Feb 12	41.16500 +0.37	41.20	40.56	40.71	655,736
27 Feb 12	40.80000 -0.01	41.07	40.36	40.53	870,292
24 Feb 12	40.81500 -0.14	41.33	40.67	41.08	880,211
23 Feb 12	40.95000 -0.03	41.22	40.63	40.99	834,800
22 Feb 12	40.98000 +0.05	41.00	40.44	40.77	736,656
21 Feb 12	40.93000 -0.43	41.40	40.86	41.40	576,987
20 Feb 12	41.36000 -0.01	41.83	41.31	41.58	393,294
17 Feb 12	41.36500 +0.05	42.60	41.28	41.90	1,230,739
16 Feb 12	41.31500 -0.01	41.47	40.85	40.99	884,020
15 Feb 12	41.32000 +0.56	41.32	40.51	40.54	688,422
14 Feb 12	40.75500 +0.51	41.31	40.10	40.12	1,017,994
13 Feb 12	40.24500 +0.70	40.29	39.63	39.70	685,130
10 Feb 12	39.54500 -0.28	39.92	39.36	39.62	586,056
09 Feb 12	39.82500 +0.05	40.00	38.93	40.00	1,039,146
08 Feb 12	39.78000 -0.08	40.20	39.70	39.91	708,036
07 Feb 12	39.85500 +0.03	39.96	39.48	39.94	387,723
06 Feb 12	39.82500 -0.09	39.92	39.65	39.72	400,572
03 Feb 12	39.92000 +0.61	39.92	39.19	39.42	509,165
02 Feb 12	39.31000 +0.12	39.40	38.95	39.12	524,062
01 Feb 12	39.19500 +0.74	39.35	38.46	38.50	619,567
31 Jan 12	38.46000 +0.55	38.60	37.98	38.10	512,080
30 Jan 12	37.91000 -0.47	38.42	37.84	38.25	593,698
27 Jan 12	38.37500 -0.42	39.01	38.37	38.74	450,651
26 Jan 12	38.80000 +0.30	39.10	38.40	38.54	478,756
25 Jan 12	38.50000 -0.03	38.74	38.17	38.65	961,679
24 Jan 12	38.52500 -0.56	39.29	38.44	38.99	641,323
23 Jan 12	39.09000 +0.19	39.19	38.33	38.95	456,553
20 Jan 12	38.89500 +0.01	39.17	38.69	39.00	607,506
19 Jan 12	38.89000 +0.42	38.94	38.50	38.61	753,060
18 Jan 12	38.47000 +0.11	38.60	37.97	38.56	495,960
17 Jan 12	38.36000 +0.33	38.45	38.17	38.30	441,529
16 Jan 12	38.03000 +0.25	38.13	37.39	37.66	227,388
13 Jan 12	37.77500 -0.02	38.30	37.35	38.19	525,890
12 Jan 12	37.80000 +0.48	38.40	37.38	37.44	848,007
11 Jan 12	37.32000 -0.14	37.94	37.01	37.32	586,429
10 Jan 12	37.46000 +0.84	37.51	36.91	36.91	713,324
09 Jan 12	36.62000 -0.16	37.06	36.26	36.94	591,231
06 Jan 12	36.78000 +1.24	36.88	35.93	36.17	921,883
05 Jan 12	35.54500 -0.40	36.12	35.29	36.02	388,322
04 Jan 12	35.94000 -0.19	36.29	35.90	36.03	308,241
03 Jan 12	36.13500 -0.09	36.37	35.72	36.30	398,668
02 Jan 12	36.22000 +0.68	36.22	35.55	35.63	216,030
30 Dec 11	35.54500 +0.11	35.80	35.10	35.61	194,696
29 Dec 11	35.43500 +0.39	35.44	34.85	35.06	309,194
28 Dec 11	35.05000 +0.15	35.40	34.87	35.00	264,894
27 Dec 11	34.90500 +0.19	35.11	34.74	34.94	139,363
23 Dec 11	34.71000 +0.48	34.80	34.42	34.50	206,601
22 Dec 11	34.23000 +0.19	34.55	34.12	34.18	354,795
21 Dec 11	34.04500 -0.37	34.94	34.00	34.82	438,433
20 Dec 11	34.41500 +0.67	34.58	33.57	33.72	539,551
19 Dec 11	33.75000 +0.06	34.10	33.09	33.42	480,766
16 Dec 11	33.69500 -0.55	34.24	33.52	34.23	704,572
15 Dec 11	34.24500 +0.13	34.49	34.03	34.19	381,874
14 Dec 11	34.11000 -0.90	35.04	34.11	35.04	637,521
13 Dec 11	35.00500 -0.06	35.42	34.92	35.21	367,240
12 Dec 11	35.07000 -0.58	35.78	35.07	35.37	448,385
09 Dec 11	35.64500 +0.60	35.74	34.83	34.94	549,408
08 Dec 11	35.05000 -0.22	35.81	34.92	35.51	578,161
07 Dec 11	35.27000 -0.25	36.03	34.88	35.84	609,172
06 Dec 11	35.52000 +0.17	35.75	35.13	35.24	427,317
05 Dec 11	35.35000 -0.18	36.03	35.22	36.02	517,003
02 Dec 11	35.52500 +0.11	35.95	35.35	35.78	471,119
01 Dec 11	35.42000 -0.03	35.89	35.15	35.47	633,123
30 Nov 11	35.45000 +1.60	35.45	33.32	33.54	2,290,714
29 Nov 11	33.85500 +0.31	33.98	33.29	33.53	722,953
28 Nov 11	33.54000 +0.90	33.54	32.20	32.85	1,203,155
25 Nov 11	32.64000 +0.12	32.79	32.10	32.52	515,444
24 Nov 11	32.52000 +0.02	32.85	32.13	32.66	919,810
23 Nov 11	32.50000 +0.10	32.88	32.00	32.01	902,723
22 Nov 11	32.40000 +0.14	32.78	32.24	32.49	769,449
21 Nov 11	32.26000 -1.07	33.16	32.18	33.16	845,923
18 Nov 11	33.32500 -0.38	33.63	33.17	33.46	746,354
17 Nov 11	33.70000 -0.98	34.56	33.65	34.53	837,570
16 Nov 11	34.68000 +0.35	34.96	34.13	34.23	885,326
15 Nov 11	34.33000 -0.90	35.28	34.33	35.07	854,029
14 Nov 11	35.23500 -0.60	36.01	35.14	35.96	381,273
11 Nov 11	35.83000 +0.59	35.92	34.87	35.10	343,262
10 Nov 11	35.24500 +0.13	35.57	34.51	34.80	291,422
09 Nov 11	35.11500 -0.59	36.24	34.97	35.80	674,359
08 Nov 11	35.70500 -0.35	36.28	35.65	35.90	403,026
07 Nov 11	36.05500 +0.68	36.06	34.81	35.22	660,050
04 Nov 11	35.37500 -0.90	36.31	35.22	36.30	601,051
03 Nov 11	36.28000 +1.54	36.35	34.25	34.25	787,044
02 Nov 11	34.73500 +0.43	35.00	34.26	34.73	515,580
01 Nov 11	34.30500 -0.73	34.69	34.01	34.58	629,546
31 Oct 11	35.03500 -1.05	36.28	35.03	35.92	791,985
28 Oct 11	36.08000 -0.37	36.69	36.01	36.50	830,853
27 Oct 11	36.45000 +1.08	36.45	35.59	36.04	810,738
26 Oct 11	35.37000 +0.42	35.62	34.76	34.94	604,921
25 Oct 11	34.94500 +0.10	34.99	34.45	34.68	497,486
24 Oct 11	34.85000 +0.86	34.85	33.99	34.15	478,967
21 Oct 11	33.99000 +0.94	34.03	33.04	33.24	667,869
20 Oct 11	33.05500 -1.85	34.40	32.99	34.37	1,335,905
19 Oct 11	34.90000 -0.04	35.10	34.50	35.09	633,936
18 Oct 11	34.94000 +0.62	35.00	33.70	34.01	786,830
17 Oct 11	34.32000 -0.46	35.12	34.06	34.88	602,104
14 Oct 11	34.78000 +0.61	35.08	34.22	34.47	483,984
13 Oct 11	34.16500 -0.38	34.83	34.09	34.38	869,410
12 Oct 11	34.55000 +0.80	34.55	33.38	33.60	991,784
11 Oct 11	33.75000 +0.44	33.75	33.00	33.29	701,240
10 Oct 11	33.31500 +0.31	33.31	32.78	33.05	521,495
07 Oct 11	33.00500 +0.57	33.04	32.33	32.33	811,557
06 Oct 11	32.43500 +0.58	32.69	31.68	32.02	1,171,084
05 Oct 11	31.86000 +0.95	31.86	31.04	31.37	1,032,703
04 Oct 11	30.90500 -0.73	31.38	30.43	31.38	828,633
03 Oct 11	31.63500 +0.23	31.82	30.92	31.02	519,056
30 Sep 11	31.41000 -0.69	32.31	31.29	31.99	1,456,469
29 Sep 11	32.09500 +0.16	32.22	31.77	31.79	403,489
28 Sep 11	31.94000 -0.21	32.23	31.58	31.90	545,079
27 Sep 11	32.15500 +0.96	32.15	31.36	31.72	738,234
26 Sep 11	31.19500 +0.40	31.63	29.99	30.32	554,625
23 Sep 11	30.79500 +0.34	30.92	29.77	30.76	814,008
22 Sep 11	30.45000 -1.69	31.58	30.45	31.52	774,608
21 Sep 11	32.14000 -0.24	32.67	32.03	32.44	606,210
20 Sep 11	32.38000 +0.94	32.49	31.30	31.34	697,863
19 Sep 11	31.44000 -0.82	32.22	31.23	31.78	442,918
16 Sep 11	32.25500 +0.61	32.99	32.00	32.00	1,269,711
15 Sep 11	31.64500 +1.15	31.83	30.63	30.69	1,061,704
14 Sep 11	30.49500 +0.68	30.55	29.47	29.47	637,755
13 Sep 11	29.82000 +0.06	30.14	29.10	30.06	826,992
12 Sep 11	29.76000 -0.70	30.09	29.37	29.88	813,722
09 Sep 11	30.46000 -1.27	31.73	30.42	31.57	927,702
08 Sep 11	31.73000 -0.03	32.12	31.42	31.74	484,824
07 Sep 11	31.76500 +1.03	31.76	31.20	31.27	609,130
06 Sep 11	30.73000 +0.14	31.25	30.48	30.48	811,490
05 Sep 11	30.59000 -0.94	31.25	30.48	31.03	467,859
02 Sep 11	31.53500 -0.76	32.31	31.23	32.01	677,545
01 Sep 11	32.30000 -0.44	32.69	32.08	32.66	713,404
31 Aug 11	32.73500 +0.49	32.79	32.27	32.41	902,144
30 Aug 11	32.24500 -0.40	33.03	31.95	32.83	650,265
29 Aug 11	32.64000 +0.76	32.78	32.26	32.33	216,003
26 Aug 11	31.88000 -0.08	31.95	31.02	31.83	792,286
25 Aug 11	31.95500 -0.46	33.03	31.68	32.65	595,645
24 Aug 11	32.42000 +0.90	32.62	31.30	31.64	758,150
23 Aug 11	31.51500 +0.25	31.93	31.00	31.69	593,960
22 Aug 11	31.26000 -0.24	32.11	31.03	31.19	508,475
19 Aug 11	31.49500 +0.43	32.04	30.00	30.90	1,153,053
18 Aug 11	31.07000 -1.73	32.63	30.78	32.51	809,864
17 Aug 11	32.80000 -0.19	33.10	32.19	32.83	761,445
16 Aug 11	32.99000 -0.48	33.33	32.10	33.33	623,255
15 Aug 11	33.47500 -0.19	33.93	33.18	33.91	494,859
12 Aug 11	33.67000 +1.21	33.67	31.67	32.41	853,413
11 Aug 11	32.46000 +1.29	32.47	30.64	32.01	1,596,629
10 Aug 11	31.17000 -0.76	33.17	31.10	32.42	1,542,914
09 Aug 11	31.93500 +0.74	32.45	29.51	31.06	1,841,004
08 Aug 11	31.19000 -1.35	32.87	31.10	32.21	1,412,599
05 Aug 11	32.54500 -0.06	33.59	31.73	31.73	1,892,921
04 Aug 11	32.60000 -1.40	34.37	32.40	34.37	1,614,564
03 Aug 11	34.00000 -0.45	34.69	33.81	34.10	1,210,453
02 Aug 11	34.45000 -0.88	35.43	34.38	35.08	712,016
01 Aug 11	35.32500 -0.17	36.10	35.11	35.85	911,195
29 Jul 11	35.49500 -0.16	35.72	34.74	35.38	1,178,835
28 Jul 11	35.65000 -0.43	36.13	35.62	35.99	983,561
27 Jul 11	36.08000 -0.59	36.64	35.92	36.57	1,038,438
26 Jul 11	36.67500 -0.05	36.90	36.25	36.81	710,008
25 Jul 11	36.72000 -0.38	37.03	36.53	36.96	693,682
22 Jul 11	37.09500 -0.55	37.64	36.83	37.51	1,118,882
21 Jul 11	37.64500 -0.20	37.78	36.24	37.00	2,538,478
20 Jul 11	37.84500 +0.05	38.33	37.85	37.90	794,191
19 Jul 11	37.79500 +1.07	37.95	36.71	36.83	848,850
18 Jul 11	36.72500 -0.55	37.28	36.61	37.28	686,417
15 Jul 11	37.27500 +0.14	37.76	36.90	37.06	636,709
14 Jul 11	37.13500 -0.50	37.65	37.08	37.42	523,904
13 Jul 11	37.63500 +0.05	37.89	37.32	37.32	647,231
12 Jul 11	37.58500 -0.26	37.72	36.91	37.49	991,937
11 Jul 11	37.85000 -0.72	38.46	37.65	38.28	573,927
08 Jul 11	38.57000 -0.42	39.57	38.53	39.15	675,859
07 Jul 11	38.99000 +0.08	39.17	38.51	39.02	641,122
06 Jul 11	38.91000 -0.54	39.57	38.60	39.57	734,463
05 Jul 11	39.45000 +0.49	39.62	38.80	38.94	644,841
04 Jul 11	38.96000 +0.56	38.97	38.19	38.47	479,423
01 Jul 11	38.40000 -0.05	38.61	38.25	38.60	630,925
30 Jun 11	38.45000 -0.36	38.79	37.97	38.18	914,682
29 Jun 11	38.81000 +0.73	38.91	38.16	38.23	683,950
28 Jun 11	38.08000 +0.03	38.53	37.75	38.20	531,899
27 Jun 11	38.05000 +0.34	38.14	37.69	37.71	482,182
24 Jun 11	37.71000 -0.17	38.28	37.47	38.13	929,582
23 Jun 11	37.88500 -0.74	38.62	37.82	38.31	609,720
22 Jun 11	38.62500 -0.03	38.92	38.55	38.69	696,708
21 Jun 11	38.65500 +0.36	38.65	38.32	38.41	453,372
20 Jun 11	38.29000 +0.01	38.29	37.56	37.56	612,856
17 Jun 11	38.28500 +0.24	38.47	37.66	37.92	748,364
16 Jun 11	38.04500 -0.28	38.21	37.68	38.12	882,359
15 Jun 11	38.32000 -0.40	38.72	38.10	38.61	799,291
14 Jun 11	38.72000 +0.26	38.88	38.53	38.56	910,361
13 Jun 11	38.45500 +0.76	38.53	37.67	37.78	726,978
10 Jun 11	37.69500 +0.10	38.20	37.37	37.63	1,561,191
09 Jun 11	37.60000 +0.54	38.30	37.28	37.35	1,031,973
08 Jun 11	37.06000 -0.31	37.38	36.95	37.22	670,923
07 Jun 11	37.36500 +0.13	37.85	37.24	37.30	721,002
06 Jun 11	37.23500 -0.06	37.48	37.11	37.18	534,481
03 Jun 11	37.29500 -0.36	37.67	36.97	37.55	847,957
02 Jun 11	37.65000 -0.40	38.08	37.47	37.80	715,675
01 Jun 11	38.05000 -0.15	38.49	38.04	38.22	864,720
31 May 11	38.20000 +0.33	38.36	37.87	38.10	1,048,977
30 May 11	37.86500 -0.13	38.20	37.74	38.00	287,202
27 May 11	37.99000 +0.33	38.08	37.72	37.97	660,919
26 May 11	37.66500 -0.13	37.90	37.55	37.85	601,043
25 May 11	37.79000 -0.30	38.21	37.56	37.92	1,083,710
24 May 11	38.09000 -0.35	38.54	38.03	38.44	1,080,948
23 May 11	38.44000 -0.69	39.11	38.40	38.74	911,607
20 May 11	39.12500 +0.17	39.82	39.10	39.37	1,169,231
19 May 11	38.95000 +0.49	39.22	38.60	38.62	822,744
18 May 11	38.46500 +0.45	38.62	38.05	38.53	814,728
17 May 11	38.01500 -0.46	38.88	37.94	38.47	778,717
16 May 11	38.47000 -0.06	38.57	38.04	38.40	548,288
13 May 11	38.52500 -0.31	39.04	38.43	39.00	714,377
12 May 11	38.84000 +0.10	39.05	38.35	38.40	934,527
11 May 11	38.74500 +0.52	38.85	38.24	38.35	837,675
10 May 11	38.22500 +0.34	38.32	37.72	37.92	792,946
09 May 11	37.88000 -0.24	38.18	37.63	37.92	590,978
06 May 11	38.11500 +0.24	38.16	37.48	37.88	747,642
05 May 11	37.87500 -0.01	38.28	37.81	38.10	945,839
04 May 11	37.89000 -0.06	38.39	37.67	37.88	987,953
03 May 11	37.94500 -0.49	38.60	37.10	38.49	1,441,193
02 May 11	38.43500 +0.18	38.76	38.33	38.38	347,464
29 Apr 11	38.26000 +0.31	38.33	37.79	37.96	463,586
28 Apr 11	37.95000 +0.51	38.38	37.49	37.58	1,095,652
27 Apr 11	37.43500 +0.03	37.65	36.99	37.40	1,001,239
26 Apr 11	37.40000 -0.08	37.84	36.92	37.50	738,755
21 Apr 11	37.48000 -1.41	38.80	37.31	38.80	1,703,105
20 Apr 11	38.89000 +1.31	38.89	37.85	37.96	861,705
19 Apr 11	37.58000 -0.06	38.18	37.53	37.71	917,973
18 Apr 11	37.64000 -0.32	38.40	37.51	38.00	977,098
15 Apr 11	37.96000 +0.19	38.08	37.34	37.78	1,154,529
14 Apr 11	37.77000 -1.04	38.68	37.73	38.65	997,592
13 Apr 11	38.81000 +0.59	38.98	38.17	38.45	878,841
12 Apr 11	38.22500 -0.35	38.58	38.03	38.41	840,682
11 Apr 11	38.57000 -1.05	39.54	38.46	39.49	1,227,527
08 Apr 11	39.62000 +0.09	39.88	39.47	39.80	637,608
07 Apr 11	39.52500 -0.49	40.15	39.47	40.03	552,562
06 Apr 11	40.01500 -0.19	40.38	39.77	40.32	608,065
05 Apr 11	40.21000 -0.25	40.68	40.14	40.51	623,457
04 Apr 11	40.46000 -0.13	40.80	40.44	40.54	788,006
01 Apr 11	40.59000 +1.01	40.59	39.61	39.70	957,116
31 Mar 11	39.57500 -0.43	40.29	39.58	40.05	1,388,062
30 Mar 11	40.01000 +1.33	40.01	39.00	39.00	950,390
29 Mar 11	38.67500 +0.15	38.69	38.14	38.63	558,128
28 Mar 11	38.52000 -0.24	38.81	38.37	38.75	436,238
25 Mar 11	38.76500 +0.18	39.03	38.42	38.60	901,179
24 Mar 11	38.58000 +0.79	38.60	37.51	37.76	777,512
23 Mar 11	37.79500 +0.03	37.95	37.28	37.76	832,477
22 Mar 11	37.76500 -0.40	38.35	37.67	38.17	815,221
21 Mar 11	38.17000 +0.90	38.19	37.53	37.90	587,833
18 Mar 11	37.27000 +0.26	37.65	37.01	37.06	873,824
17 Mar 11	37.01000 +0.60	37.24	36.51	36.51	882,162
16 Mar 11	36.40500 -0.55	37.43	36.33	36.99	1,246,536
15 Mar 11	36.95000 -1.05	37.58	36.38	37.30	1,257,681
14 Mar 11	38.00000 -0.34	38.44	37.70	38.35	956,711
11 Mar 11	38.34000 -0.92	39.23	38.34	38.96	1,408,681
10 Mar 11	39.26500 -0.29	39.71	39.10	39.54	659,828
09 Mar 11	39.55500 -0.22	40.05	39.38	39.87	592,023
08 Mar 11	39.77000 -0.26	40.30	39.27	40.21	646,596
07 Mar 11	40.02500 +0.10	40.37	39.72	39.92	595,729
04 Mar 11	39.92500 -0.51	40.58	39.89	40.45	946,159
03 Mar 11	40.44000 -0.53	41.00	40.31	40.90	694,350
02 Mar 11	40.96500 -0.19	41.24	40.76	40.98	617,178
01 Mar 11	41.16000 -0.17	41.83	41.16	41.34	732,476
28 Feb 11	41.33500 +0.24	41.49	40.88	41.03	647,924
25 Feb 11	41.09000 +1.35	41.12	39.50	39.76	749,752
24 Feb 11	39.74500 -0.51	40.05	39.44	40.05	697,354
23 Feb 11	40.25000 -0.93	41.08	40.02	40.95	807,458
22 Feb 11	41.18000 +0.06	41.26	40.67	40.96	686,287
21 Feb 11	41.12000 +0.09	41.53	40.85	40.86	742,152
18 Feb 11	41.02500 +0.19	41.13	40.56	40.89	805,641
17 Feb 11	40.83000 -0.18	41.72	40.65	41.01	1,232,187
16 Feb 11	41.01500 +0.51	41.10	40.55	40.64	836,307
15 Feb 11	40.50500 -0.45	41.10	40.50	40.99	735,894
14 Feb 11	40.96000 +0.02	41.15	40.67	41.01	1,018,407
11 Feb 11	40.93500 +0.28	41.17	39.92	40.18	1,037,994
10 Feb 11	40.65000 +1.60	41.38	40.01	40.01	1,972,932
09 Feb 11	39.05000 -0.06	39.17	38.78	39.08	572,279
08 Feb 11	39.10500 +0.76	39.24	38.49	38.95	997,375
07 Feb 11	38.35000 +0.77	38.42	37.59	37.70	636,285
04 Feb 11	37.58000 +0.17	37.80	37.12	37.65	898,940
03 Feb 11	37.41500 -0.70	38.20	37.28	38.10	1,480,504
02 Feb 11	38.11500 +0.03	38.33	37.74	38.18	804,860
01 Feb 11	38.08000 +0.49	38.08	37.54	37.74	489,271
31 Jan 11	37.59000 -0.05	37.71	37.17	37.55	538,636
28 Jan 11	37.64000 -0.90	38.75	37.62	38.46	705,799
27 Jan 11	38.54000 +0.19	38.84	38.16	38.40	773,123
26 Jan 11	38.35000 +0.73	38.38	37.62	37.74	696,650
25 Jan 11	37.61500 -0.09	38.00	37.58	37.89	647,544
24 Jan 11	37.70500 +0.10	37.74	37.10	37.67	655,174
21 Jan 11	37.60500 -0.11	37.90	37.44	37.79	741,675
20 Jan 11	37.71500 -0.28	38.30	37.24	38.10	910,989
19 Jan 11	38.00000 -0.06	38.21	37.88	38.15	1,206,215
18 Jan 11	38.06000 +1.03	38.06	37.00	37.08	1,385,475
17 Jan 11	37.03000 +0.36	37.06	36.24	36.30	683,408
14 Jan 11	36.67000 -0.04	36.88	36.15	36.76	887,121
13 Jan 11	36.71000 -0.61	37.47	36.65	37.19	897,636
12 Jan 11	37.32000 -0.23	37.79	37.22	37.51	700,727
11 Jan 11	37.55000 +0.17	37.63	36.63	37.54	975,724
10 Jan 11	37.38000 -1.09	38.01	37.38	37.98	1,202,979
07 Jan 11	38.47000 -0.14	38.76	38.33	38.60	509,584
06 Jan 11	38.61000 +0.26	38.69	38.37	38.54	701,262
05 Jan 11	38.35000 -1.25	39.10	38.35	39.10	1,343,161
04 Jan 11	39.60000 +0.10	39.77	39.37	39.55	788,876
03 Jan 11	39.50000 +0.50	39.72	39.01	39.08	340,008
31 Dec 10	39.00000 +0.09	39.07	38.85	38.99	148,202
30 Dec 10	38.91000 +0.15	39.00	38.65	38.76	302,333
29 Dec 10	38.75500 -0.09	38.97	38.58	38.83	355,417
28 Dec 10	38.85000 +0.19	38.89	38.51	38.62	169,404
27 Dec 10	38.65500 -0.17	38.86	37.95	38.68	210,586
24 Dec 10	38.82000 +0.03	38.88	38.68	38.78	65,575
23 Dec 10	38.79500 +0.40	38.79	38.29	38.40	308,552
22 Dec 10	38.39000 -0.06	38.53	38.26	38.42	385,320
21 Dec 10	38.44500 +0.33	38.59	38.17	38.49	394,607
20 Dec 10	38.11500 +0.06	38.46	38.06	38.07	556,410
17 Dec 10	38.06000 +0.25	38.27	37.87	37.90	961,614
16 Dec 10	37.81500 +0.15	37.94	37.58	37.65	636,492
15 Dec 10	37.66000 -0.01	37.88	37.48	37.63	715,845
14 Dec 10	37.66500 +0.35	37.88	36.99	37.23	706,158
13 Dec 10	37.32000 +0.07	37.65	37.29	37.35	694,105
10 Dec 10	37.25000 +0.21	37.54	37.10	37.10	756,607
09 Dec 10	37.04500 +0.97	37.38	36.26	36.26	1,336,137
08 Dec 10	36.07500 -0.25	36.32	35.78	36.24	1,030,856
07 Dec 10	36.32500 +0.31	36.42	35.97	36.04	857,289
06 Dec 10	36.01500 -0.22	36.31	36.01	36.11	437,501
03 Dec 10	36.23500 +0.36	36.33	35.79	35.90	734,299
02 Dec 10	35.87500 +0.78	36.04	35.05	35.26	1,196,366
01 Dec 10	35.10000 +0.67	35.10	34.47	34.57	928,543
30 Nov 10	34.42500 +0.05	34.75	34.29	34.38	1,054,904
29 Nov 10	34.37500 -0.34	34.89	34.33	34.74	788,976
26 Nov 10	34.71500 +0.01	34.74	34.36	34.46	607,796
25 Nov 10	34.70000 +0.02	34.80	34.46	34.78	527,441
24 Nov 10	34.68000 +0.91	34.70	33.72	33.78	1,316,177
23 Nov 10	33.77000 -0.13	34.04	33.48	33.65	1,034,247
22 Nov 10	33.90500 -0.85	35.00	33.90	34.99	955,994
19 Nov 10	34.75500 +0.05	34.84	34.60	34.79	613,079
18 Nov 10	34.70500 +0.30	34.78	34.39	34.61	727,471
17 Nov 10	34.40500 +0.15	34.69	34.11	34.21	811,935
16 Nov 10	34.25500 -0.67	34.80	34.21	34.74	1,022,618
15 Nov 10	34.92500 -0.27	35.13	34.69	35.08	938,531
12 Nov 10	35.19500 -0.37	35.39	34.99	35.35	682,527
11 Nov 10	35.56500 -0.28	35.92	35.47	35.90	278,677
10 Nov 10	35.84500 -0.07	35.94	35.50	35.70	853,033
09 Nov 10	35.92000 +0.19	36.08	35.55	35.55	718,917
08 Nov 10	35.73000 -0.04	35.94	35.52	35.80	568,971
05 Nov 10	35.77000 -0.19	36.10	35.75	36.05	886,849
04 Nov 10	35.96500 -0.14	36.40	35.97	36.40	699,650
03 Nov 10	36.10500 -0.06	36.32	35.92	36.26	669,816
02 Nov 10	36.16000 -0.03	36.26	36.06	36.25	694,707
01 Nov 10	36.19500 +0.40	36.24	35.75	35.92	585,272
29 Oct 10	35.79000 -0.35	36.28	35.75	35.99	1,182,526
28 Oct 10	36.14000 +0.01	36.40	35.92	36.16	605,598
27 Oct 10	36.13000 -0.20	36.45	36.05	36.21	537,627
26 Oct 10	36.33500 -0.30	36.69	36.19	36.35	825,070
25 Oct 10	36.63500 -0.52	37.35	36.53	37.20	989,080
22 Oct 10	37.15000 -0.24	37.49	37.01	37.38	787,899
21 Oct 10	37.39000 +1.64	37.61	35.40	36.20	2,099,587
20 Oct 10	35.75000 -0.57	36.31	35.72	36.24	769,031
19 Oct 10	36.32000 -0.18	36.71	36.16	36.53	527,166
18 Oct 10	36.50000 -0.01	36.64	36.34	36.51	499,807
15 Oct 10	36.51000 +0.01	36.75	36.35	36.57	658,254
14 Oct 10	36.49500 -0.10	36.96	36.31	36.60	1,088,240
13 Oct 10	36.60000 +0.77	36.69	35.94	35.94	724,738
12 Oct 10	35.83000 -0.13	35.96	35.56	35.85	491,406
11 Oct 10	35.96500 +0.13	36.10	35.69	35.69	497,955
08 Oct 10	35.84000 +0.24	35.88	35.44	35.51	416,969
07 Oct 10	35.60000 -0.28	35.81	35.38	35.50	659,254
06 Oct 10	35.88500 +0.16	36.08	35.71	35.82	835,716
05 Oct 10	35.72000 +0.26	36.13	35.51	35.58	1,241,929
04 Oct 10	35.46500 +0.10	35.67	35.09	35.21	876,397
01 Oct 10	35.37000 +0.53	35.54	34.86	34.90	1,075,169
30 Sep 10	34.84000 -0.13	35.25	34.84	34.86	1,075,483
29 Sep 10	34.97000 -0.36	35.47	34.84	35.26	1,143,307
28 Sep 10	35.33000 +0.41	35.34	34.63	35.10	1,080,594
27 Sep 10	34.92500 +0.05	35.04	34.69	34.96	760,826
24 Sep 10	34.87500 +0.38	34.99	34.19	34.44	736,656
23 Sep 10	34.50000 +0.21	34.57	33.85	34.49	744,814
22 Sep 10	34.29500 -0.56	34.97	34.15	34.94	787,883
21 Sep 10	34.85500 -0.08	35.29	34.70	34.70	804,074
20 Sep 10	34.93500 +0.30	35.17	34.69	34.71	644,112
17 Sep 10	34.63500 -0.20	35.23	34.63	34.90	5,892,662
16 Sep 10	34.83500 -0.60	35.65	34.62	35.55	1,117,826
15 Sep 10	35.44000 +0.19	35.72	35.16	35.29	1,164,695
14 Sep 10	35.24500 -0.10	35.42	35.12	35.34	643,329
13 Sep 10	35.34500 +0.23	35.63	35.19	35.21	640,094
10 Sep 10	35.12000 +0.20	35.28	34.74	34.74	524,840
09 Sep 10	34.92000 +0.31	35.20	34.21	34.23	779,301
08 Sep 10	34.61000 +0.10	34.99	34.24	34.30	900,357
07 Sep 10	34.51500 -0.30	34.92	34.49	34.83	810,174
06 Sep 10	34.81500 +0.38	35.04	34.60	34.97	997,539
03 Sep 10	34.43500 +0.37	34.56	33.88	33.90	878,890
02 Sep 10	34.06500 +0.42	34.28	33.40	33.47	842,636
01 Sep 10	33.64000 +0.59	33.72	32.91	33.21	1,095,621
31 Aug 10	33.05000 -0.38	33.27	32.87	33.10	1,000,828
30 Aug 10	33.43000 -0.03	33.55	33.24	33.50	179,216
27 Aug 10	33.46000 +0.22	33.52	32.98	33.10	445,438
26 Aug 10	33.23500 +0.63	33.35	32.71	32.75	564,450
25 Aug 10	32.60500 -0.47	33.29	32.31	32.96	502,937
24 Aug 10	33.07000 -0.47	33.32	32.98	33.27	499,545
23 Aug 10	33.53500 +0.05	33.84	33.23	33.42	387,341
20 Aug 10	33.48500 -0.68	34.24	33.23	34.24	531,481
19 Aug 10	34.16500 -0.24	34.91	34.12	34.51	618,186
18 Aug 10	34.40500 +0.26	34.46	33.98	34.00	388,271
17 Aug 10	34.14000 +0.54	34.22	33.56	33.63	429,339
16 Aug 10	33.60000 -0.21	33.94	33.40	33.80	269,771
13 Aug 10	33.81000 -0.01	34.15	33.54	34.15	277,418
12 Aug 10	33.82000 +0.06	34.06	33.51	33.51	747,980
11 Aug 10	33.75500 -0.47	34.15	33.63	34.10	742,329
10 Aug 10	34.23000 -0.19	34.38	33.95	34.20	616,700
09 Aug 10	34.42500 +0.31	34.65	34.17	34.19	511,185
06 Aug 10	34.11500 -0.28	34.53	33.93	34.32	954,385
05 Aug 10	34.40000 +0.23	34.58	34.17	34.17	951,497
04 Aug 10	34.17500 -0.21	34.61	34.06	34.46	743,852
03 Aug 10	34.38000 -0.44	34.80	34.33	34.60	774,353
02 Aug 10	34.82500 +0.24	35.24	34.21	34.21	630,815
30 Jul 10	34.58500 -0.07	34.99	34.31	34.65	834,635
29 Jul 10	34.65000 +0.34	35.30	34.30	34.73	1,025,229
28 Jul 10	34.31500 -0.60	35.37	34.31	35.24	832,131
27 Jul 10	34.92000 -0.15	35.44	34.81	35.24	717,945
26 Jul 10	35.07000 +0.31	35.12	34.60	34.98	506,150
23 Jul 10	34.76000 +0.29	34.94	34.49	34.70	490,820
22 Jul 10	34.47000 +0.80	34.64	33.42	33.42	627,009
21 Jul 10	33.67500 +0.69	33.99	33.15	33.28	658,690
20 Jul 10	32.98000 -0.02	33.26	32.49	33.10	574,877
19 Jul 10	33.00000 -0.31	33.29	32.78	33.12	461,120
16 Jul 10	33.30500 -0.61	34.26	33.15	34.15	623,846
15 Jul 10	33.92000 -0.19	34.50	33.82	34.08	867,812
14 Jul 10	34.11000 +0.43	34.11	33.56	33.74	700,756
13 Jul 10	33.68000 +0.56	33.80	33.06	33.06	736,568
12 Jul 10	33.12000 +0.11	33.22	32.79	33.22	554,802
09 Jul 10	33.00500 +0.58	33.08	32.49	32.56	848,915
08 Jul 10	32.43000 +0.13	32.63	32.28	32.54	1,176,478
07 Jul 10	32.30000 -0.07	32.40	31.83	32.30	782,804
06 Jul 10	32.37000 +0.43	32.67	32.00	32.06	711,818
05 Jul 10	31.93500 -0.11	32.35	31.84	32.35	420,871
02 Jul 10	32.04500 +0.04	32.39	31.81	32.22	919,950
01 Jul 10	32.00000 -0.88	32.76	31.88	32.76	919,380
30 Jun 10	32.88000 -0.61	33.42	32.71	32.83	1,031,678
29 Jun 10	33.49500 -1.02	34.49	33.28	34.39	861,598
28 Jun 10	34.51500 +0.01	34.71	34.29	34.53	610,118
25 Jun 10	34.50000 -0.06	34.79	34.24	34.65	862,183
24 Jun 10	34.56000 -0.30	35.21	34.40	35.21	842,697
23 Jun 10	34.86000 -0.35	35.12	34.73	35.07	596,015
22 Jun 10	35.21000 -0.33	35.62	35.01	35.28	610,068
21 Jun 10	35.54000 +0.64	35.74	35.26	35.50	691,863
18 Jun 10	34.90500 -0.11	35.19	34.71	35.19	739,474
17 Jun 10	35.01500 +0.12	35.28	34.72	34.96	1,016,520
16 Jun 10	34.89500 +0.26	35.00	34.50	34.97	777,886
15 Jun 10	34.63500 +0.33	34.78	34.05	34.05	998,484
14 Jun 10	34.30500 +0.17	34.56	34.06	34.33	594,492
11 Jun 10	34.14000 +0.39	34.58	33.44	34.26	1,304,685
10 Jun 10	33.75000 +0.65	33.99	32.99	33.02	978,380
09 Jun 10	33.09500 +0.48	33.17	32.56	32.75	743,534
08 Jun 10	32.62000 -0.59	33.64	32.36	33.50	1,005,722
07 Jun 10	33.20500 -0.24	33.45	32.82	33.20	905,961
04 Jun 10	33.44500 -0.60	34.63	33.40	34.27	759,118
03 Jun 10	34.05000 +0.70	34.47	33.85	33.85	1,071,249
02 Jun 10	33.35000 +0.02	33.42	32.75	32.99	1,418,733
01 Jun 10	33.32500 -0.75	34.00	33.04	34.00	815,780
31 May 10	34.07500 +0.39	34.08	33.63	33.69	308,325
28 May 10	33.69000 +0.22	34.10	33.31	34.10	965,556
27 May 10	33.47000 +0.80	33.56	32.76	32.78	954,429
26 May 10	32.67500 +1.03	33.01	32.10	32.10	1,101,617
25 May 10	31.64500 -1.06	32.02	31.38	31.92	1,743,488
24 May 10	32.71000 +0.18	33.03	32.56	32.65	1,369,912
21 May 10	32.52500 -0.02	32.58	31.61	32.37	1,609,087
20 May 10	32.54500 -0.66	33.62	32.03	33.24	1,245,615
19 May 10	33.20000 -1.00	33.85	33.04	33.83	1,012,921
18 May 10	34.20000 +0.67	34.28	33.62	33.77	554,043
17 May 10	33.53500 -0.24	34.08	33.44	33.47	855,243
14 May 10	33.77500 -1.08	35.00	33.57	34.83	1,422,066
13 May 10	34.85500 +0.47	34.99	34.33	34.64	893,140
12 May 10	34.39000 +0.87	34.68	33.16	33.16	1,301,354
11 May 10	33.52000 +0.67	33.68	32.50	32.63	1,135,614
10 May 10	32.85000 +1.21	33.28	31.92	31.92	1,615,769
07 May 10	31.63500 -0.95	32.15	31.20	32.08	1,884,747
06 May 10	32.59000 -0.16	33.55	32.26	32.28	1,388,633
05 May 10	32.75000 +0.21	32.94	32.35	32.49	1,479,202
04 May 10	32.54500 -0.83	33.63	32.45	33.56	822,156
03 May 10	33.37500 +0.12	33.43	32.72	33.25	407,942
30 Apr 10	33.25500 +0.35	33.53	32.86	33.01	951,606
29 Apr 10	32.90500 +0.46	33.03	31.52	32.44	1,540,762
28 Apr 10	32.44500 -0.66	32.87	31.86	32.74	1,439,382
27 Apr 10	33.10500 -0.85	34.02	33.10	33.58	754,473
26 Apr 10	33.95000 +0.02	34.80	33.85	34.25	728,759
23 Apr 10	33.93000 +0.15	34.19	33.60	33.81	1,132,332
22 Apr 10	33.77500 +0.33	34.40	33.67	33.95	1,501,436
21 Apr 10	33.45000 -0.01	33.61	33.14	33.61	847,875
20 Apr 10	33.46000 +0.94	33.54	32.58	32.85	1,104,126
19 Apr 10	32.51500 -0.17	32.73	32.41	32.44	642,595
16 Apr 10	32.69000 +0.18	32.87	32.19	32.21	1,134,665
15 Apr 10	32.50500 +0.96	32.58	31.57	31.57	1,315,950
14 Apr 10	31.54500 +0.34	31.60	31.17	31.31	1,060,523
13 Apr 10	31.21000 -0.03	31.26	30.92	31.09	715,874
12 Apr 10	31.23500 -0.16	31.50	31.15	31.50	434,623
09 Apr 10	31.40000 +0.22	31.51	31.26	31.29	777,840
08 Apr 10	31.18000 -0.34	31.41	31.08	31.40	619,426
07 Apr 10	31.52000 -0.58	32.03	31.36	32.01	944,997
06 Apr 10	32.10000 +0.21	32.24	31.78	31.83	801,688
01 Apr 10	31.89000 +0.21	32.14	31.75	31.98	1,026,094
31 Mar 10	31.68000 -0.10	32.19	31.34	31.84	1,171,370
30 Mar 10	31.78000 -0.19	32.27	31.74	32.05	526,998
29 Mar 10	31.97500 -0.02	32.33	31.94	32.04	619,578
26 Mar 10	32.00000 +0.17	32.05	31.65	31.86	788,535
25 Mar 10	31.83000 +0.93	31.98	30.94	31.05	1,373,186
24 Mar 10	30.89500 +0.09	31.13	30.70	30.86	790,784
23 Mar 10	30.80500 -0.05	31.15	30.68	30.88	657,996
22 Mar 10	30.85000 -0.41	31.18	30.64	31.08	619,964
19 Mar 10	31.26000 +0.15	31.49	30.95	31.11	965,831
18 Mar 10	31.11500 +0.17	31.18	30.86	30.86	827,084
17 Mar 10	30.94500 +0.32	31.08	30.78	30.80	607,624
16 Mar 10	30.63000 +0.38	30.75	30.23	30.32	605,533
15 Mar 10	30.24500 -0.05	30.34	30.08	30.25	355,854
12 Mar 10	30.29000 +0.15	30.32	30.13	30.25	424,800
11 Mar 10	30.14000 -0.15	30.43	29.98	30.14	497,462
10 Mar 10	30.28500 +0.09	30.34	29.94	30.29	850,078
09 Mar 10	30.19000 -0.01	30.48	29.97	30.30	693,075
08 Mar 10	30.20000 -0.20	30.48	30.18	30.41	691,300
05 Mar 10	30.40000 +0.52	30.44	29.84	29.88	866,873
04 Mar 10	29.88000 -0.12	30.00	29.60	29.76	690,381
03 Mar 10	29.99500 +0.14	30.00	29.61	29.64	722,354
02 Mar 10	29.85500 +0.05	30.47	29.84	29.92	1,405,632
01 Mar 10	29.81000 +0.84	29.81	29.23	29.38	886,433
26 Feb 10	28.97000 +0.63	28.97	28.43	28.48	785,424
25 Feb 10	28.34000 -0.14	28.60	28.17	28.32	579,563
24 Feb 10	28.47500 -0.04	28.67	28.20	28.51	676,574
23 Feb 10	28.51500 +0.31	28.75	28.41	28.60	888,929
22 Feb 10	28.20000 -0.07	28.65	28.10	28.30	648,138
19 Feb 10	28.27500 +0.07	28.40	27.96	28.00	938,767
18 Feb 10	28.20000 +0.01	28.47	28.04	28.25	1,172,608
17 Feb 10	28.19000 -1.01	29.00	28.00	29.00	2,460,431
16 Feb 10	29.20000 -0.02	29.49	29.10	29.34	813,529
15 Feb 10	29.22000 +0.14	29.58	29.08	29.13	509,408
12 Feb 10	29.08000 +0.23	29.24	28.89	28.89	716,161
11 Feb 10	28.85000 +0.11	28.95	28.67	28.81	726,062
10 Feb 10	28.74000 +0.61	28.80	28.18	28.25	786,583
09 Feb 10	28.13000 +0.09	28.17	27.66	27.78	691,388
08 Feb 10	28.04000 +0.07	28.25	27.91	28.06	656,581
05 Feb 10	27.97000 -1.32	29.25	27.95	29.10	1,489,142
04 Feb 10	29.29000 -0.36	29.77	29.00	29.73	1,086,768
03 Feb 10	29.65000 -0.30	30.09	29.65	30.00	553,693
02 Feb 10	29.95000 +0.22	30.08	29.53	29.72	704,229
01 Feb 10	29.73000 -0.05	29.86	29.50	29.74	652,346
29 Jan 10	29.77500 +0.56	29.90	29.24	29.65	735,924
28 Jan 10	29.21500 +0.31	29.60	29.05	29.05	933,612
27 Jan 10	28.90500 -0.25	29.32	28.75	29.04	625,240
26 Jan 10	29.16000 -0.34	29.37	29.03	29.17	603,228
25 Jan 10	29.49500 -0.02	29.85	29.15	29.16	562,920
22 Jan 10	29.52000 +0.07	29.75	29.29	29.29	504,831
21 Jan 10	29.45000 -0.43	30.00	29.37	29.93	653,227
20 Jan 10	29.88000 +0.24	30.10	29.63	29.88	577,777
19 Jan 10	29.64000 -0.27	29.82	29.55	29.70	429,799
18 Jan 10	29.90500 +0.70	30.20	29.24	29.38	632,000
15 Jan 10	29.20500 -0.30	29.65	29.14	29.49	538,725
14 Jan 10	29.50000 +0.24	29.60	29.32	29.39	408,163
13 Jan 10	29.26500 +0.02	29.35	29.01	29.06	283,804
12 Jan 10	29.24500 -0.20	29.60	29.11	29.50	427,835
11 Jan 10	29.44500 +0.09	29.57	29.30	29.40	274,005
08 Jan 10	29.35500 +0.13	29.62	29.07	29.35	326,574
07 Jan 10	29.23000 +0.56	29.32	28.56	28.80	554,059
06 Jan 10	28.67500 -0.06	28.80	28.55	28.80	535,190
05 Jan 10	28.73500 -0.35	29.42	28.50	29.40	684,320
04 Jan 10	29.08500 +0.58	29.12	28.54	28.58	334,917
31 Dec 09	28.50000 -0.28	28.95	28.50	28.86	64,817
30 Dec 09	28.78000 +0.06	28.79	28.52	28.60	99,798
29 Dec 09	28.72000 +0.23	28.75	28.43	28.44	139,296
28 Dec 09	28.49000 +0.00	28.77	28.44	28.76	74,448