FUNDMANAGER.co.uk

Agnico Eagle Mines

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	261.82999 -2.81	267.96	257.29	259.88	474,875
19 Oct 26	264.64001 -3.02	267.71	263.00	265.70	474,544
16 Oct 26	267.66000 +1.48	271.93	264.01	265.19	603,875
15 Oct 26	266.17999 +14.34	266.94	254.10	255.47	595,318
14 Oct 26	251.84000 -12.20	260.00	248.32	257.61	846,909
13 Oct 26	264.04001 -5.79	270.62	261.45	270.21	642,867
09 Oct 26	269.82999 +8.36	271.11	266.20	267.28	552,784
08 Oct 26	261.47000 +4.26	263.30	256.62	256.65	811,955
07 Oct 26	257.20999 -7.39	259.43	253.47	256.82	609,059
06 Oct 26	264.60001 +3.19	266.80	259.56	261.94	733,597
05 Oct 26	261.41000 -0.79	263.14	256.33	262.35	881,115
02 Oct 26	262.20001 +5.49	263.53	258.36	261.72	712,781
01 Oct 26	256.70999 -3.89	262.50	256.39	262.50	606,209
30 Sep 26	260.60001 -3.34	266.29	260.60	266.00	846,815
29 Sep 26	263.94000 +2.90	266.25	260.25	261.67	583,857
28 Sep 26	261.04001 -14.06	264.68	256.67	259.80	1,375,173
25 Sep 26	275.10001 +1.19	276.65	272.48	274.93	614,799
24 Sep 26	273.91000 -1.59	274.20	269.44	273.54	967,600
23 Sep 26	275.50000 -11.20	280.05	272.84	279.99	833,100
22 Sep 26	286.70001 +9.32	287.76	277.45	277.72	477,800
21 Sep 26	277.38000 -1.59	280.24	274.35	280.24	642,197
18 Sep 26	278.97000 -3.18	284.00	276.63	282.92	2,725,948
17 Sep 26	282.14999 +8.79	284.64	278.25	282.99	631,035
16 Sep 26	273.35999 -0.40	282.03	269.68	280.00	1,172,676
15 Sep 26	273.76001 -0.83	275.55	269.70	275.55	726,009
14 Sep 26	274.59000 -3.50	275.03	268.52	270.57	700,500
11 Sep 26	278.09000 +5.98	280.64	275.00	277.35	618,126
10 Sep 26	272.10999 -7.99	275.89	269.41	271.12	669,031
09 Sep 26	280.10001 +1.83	287.38	278.64	282.21	507,135
08 Sep 26	278.26999 -4.95	286.14	277.82	282.27	574,833
04 Sep 26	283.22000 -2.60	285.22	278.16	279.71	406,690
03 Sep 26	285.82001 +13.71	286.33	275.36	282.23	1,325,394
02 Sep 26	272.10999 +3.35	278.42	269.66	273.28	1,158,051
01 Sep 26	268.76001 -12.47	278.44	268.68	272.06	970,199
31 Aug 26	281.23001 -5.53	286.97	277.86	284.61	2,498,095
28 Aug 26	286.76001 -11.48	299.17	285.10	298.77	1,051,725
27 Aug 26	298.23999 +1.44	299.32	292.18	295.80	646,522
26 Aug 26	296.79999 -13.18	308.05	296.44	304.75	987,845
25 Aug 26	309.98001 +8.81	310.29	294.00	294.00	1,017,906
24 Aug 26	301.17001 +3.35	304.71	295.49	301.00	1,794,575
21 Aug 26	297.82001 +5.71	300.49	295.00	297.33	1,852,505
20 Aug 26	292.10999 +5.27	294.27	281.01	281.72	1,130,288
19 Aug 26	286.84000 +27.31	287.67	271.16	271.65	1,276,982
18 Aug 26	259.53000 -2.14	263.00	256.55	258.23	717,809
17 Aug 26	261.67001 +2.82	265.19	258.25	261.00	1,145,220
14 Aug 26	258.85001 +7.33	260.46	253.22	253.95	767,976
13 Aug 26	251.52000 -6.30	255.00	248.17	254.20	1,104,932
12 Aug 26	257.82001 +4.62	261.43	256.00	260.00	1,675,907
11 Aug 26	253.20000 +1.69	255.79	250.60	250.65	1,235,141
10 Aug 26	251.50999 +2.14	253.15	243.70	248.65	1,085,562
07 Aug 26	249.37000 +13.98	253.01	246.48	247.97	1,797,018
06 Aug 26	235.39000 +3.14	236.82	227.92	229.84	1,752,440
05 Aug 26	232.25000 +20.42	232.81	223.33	225.43	2,046,885
04 Aug 26	211.83000 +8.31	216.40	211.11	212.50	1,603,512
31 Jul 26	203.52000 -7.70	207.65	200.72	206.78	992,343
30 Jul 26	211.22000 +8.09	211.30	203.00	205.16	908,747
29 Jul 26	203.13000 +0.22	206.50	197.15	201.57	1,168,889
28 Jul 26	202.91000 -3.27	204.84	199.00	202.06	845,888
27 Jul 26	206.17999 +1.37	208.95	203.62	207.21	791,161
24 Jul 26	204.81000 +1.36	206.84	202.94	205.01	953,312
23 Jul 26	203.45000 -3.44	205.20	200.39	202.00	876,193
22 Jul 26	206.89000 +7.03	210.10	203.05	203.59	1,146,252
21 Jul 26	199.86000 +8.20	199.86	194.20	197.00	861,727
20 Jul 26	191.66000 -0.27	193.85	190.09	192.66	523,119
17 Jul 26	191.92999 -0.97	193.35	188.48	190.01	697,883
16 Jul 26	192.89999 -7.25	197.00	192.01	196.77	855,068
15 Jul 26	200.14999 -2.69	203.44	196.77	202.31	1,001,453
14 Jul 26	202.84000 -0.44	209.37	202.01	207.78	868,131
13 Jul 26	203.28000 -4.66	205.73	201.19	205.00	774,287
10 Jul 26	207.94000 -3.35	211.29	205.75	209.92	566,376
09 Jul 26	211.28999 +5.95	211.63	205.66	208.73	628,779
08 Jul 26	205.34000 -7.89	208.44	200.86	207.35	1,890,594
07 Jul 26	213.23000 -7.15	221.99	211.50	219.54	786,554
06 Jul 26	220.38000 -3.62	224.87	216.66	223.14	845,423
03 Jul 26	224.00000 +5.90	224.72	219.45	220.00	316,397
02 Jul 26	218.10001 -2.26	219.83	210.00	212.54	1,159,822
30 Jun 26	220.36000 +2.05	220.45	212.38	217.57	1,347,437
29 Jun 26	218.31000 -4.76	221.79	215.83	220.97	1,578,457
26 Jun 26	223.07001 +0.98	227.68	222.00	223.43	1,308,710
25 Jun 26	222.09000 +3.83	223.78	217.77	222.97	539,715
24 Jun 26	218.25999 -9.26	225.29	215.86	218.98	1,183,700
23 Jun 26	227.52000 -8.76	232.35	226.97	226.97	1,516,742
22 Jun 26	236.28000 +5.00	236.39	230.27	231.50	1,000,847
19 Jun 26	231.28000 -4.78	234.61	229.36	233.00	2,708,041
18 Jun 26	236.06000 -8.94	248.80	234.30	244.72	1,118,513
17 Jun 26	245.00000 -1.41	255.61	244.00	244.68	2,527,827
16 Jun 26	246.41000 +6.17	248.23	242.63	243.78	1,495,750
15 Jun 26	240.24001 +12.83	246.29	239.00	243.00	1,298,200
12 Jun 26	227.41000 +7.47	230.25	219.98	221.89	1,457,171
11 Jun 26	219.94000 +7.53	221.36	211.10	212.85	1,518,800
10 Jun 26	212.41000 -10.40	220.43	211.10	216.27	948,538
09 Jun 26	222.81000 -3.19	228.69	215.74	227.50	797,949
08 Jun 26	226.00000 -2.02	230.62	225.25	228.15	1,505,095
05 Jun 26	228.02000 -17.72	241.00	227.26	241.00	1,133,461
04 Jun 26	245.74001 +7.03	247.34	242.95	243.29	874,315
03 Jun 26	238.71001 -9.04	244.17	238.38	242.85	937,725
02 Jun 26	247.75000 +3.28	247.90	242.09	245.32	854,931
01 Jun 26	244.47000 -9.01	246.70	238.94	245.59	857,100
29 May 26	253.48000 +7.98	254.67	245.16	247.53	1,700,818
28 May 26	245.50000 +3.41	248.28	236.70	238.51	647,105
27 May 26	242.09000 -7.51	247.30	241.95	244.57	678,421
26 May 26	249.60001 -4.43	250.78	246.22	247.45	638,900
25 May 26	254.03000 +11.09	254.19	246.79	247.58	340,435
22 May 26	242.94000 -2.00	245.18	240.21	244.17	451,033
21 May 26	244.94000 +0.11	248.94	239.45	240.79	620,731
20 May 26	244.83000 +6.48	246.05	238.11	240.29	658,300
19 May 26	238.35001 -9.48	245.00	237.10	244.95	1,241,421
15 May 26	247.83000 -16.44	254.57	246.27	254.55	1,176,479
14 May 26	264.26999 -4.23	269.84	263.00	268.62	534,245
13 May 26	268.50000 -1.73	269.32	264.45	266.31	619,965
12 May 26	270.23001 +0.75	271.48	260.87	265.25	724,308
11 May 26	269.48001 +5.00	273.80	265.51	265.51	726,343
08 May 26	264.48001 +7.92	265.72	259.48	259.92	503,611
07 May 26	256.56000 -2.66	269.93	256.11	266.04	994,996
06 May 26	259.22000 +16.02	259.84	253.24	255.63	952,509
05 May 26	243.20000 -1.54	249.80	242.38	248.91	621,629
04 May 26	244.74001 -4.93	250.11	243.96	247.97	593,901
01 May 26	249.67000 -5.76	254.15	248.19	254.09	720,834
30 Apr 26	255.42999 +4.22	259.66	253.80	256.00	1,286,074
29 Apr 26	251.21001 -7.60	255.66	250.68	255.43	699,760
28 Apr 26	258.81000 -11.24	266.46	256.65	264.51	721,044
27 Apr 26	270.04999 -3.36	272.42	268.00	270.03	612,685
24 Apr 26	273.41000 +0.96	276.00	270.50	275.54	506,216
23 Apr 26	272.45001 -6.16	276.65	268.71	273.85	725,137
22 Apr 26	278.60999 +1.09	283.56	278.10	282.98	670,504
21 Apr 26	277.51999 -17.96	294.75	277.15	293.60	1,630,538
20 Apr 26	295.48001 -5.83	299.00	290.02	299.00	854,310
17 Apr 26	301.31000 +6.75	306.60	298.02	298.80	838,265
16 Apr 26	294.56000 -0.14	297.33	292.58	296.05	458,500
15 Apr 26	294.70001 -7.95	302.97	293.50	299.63	626,471
14 Apr 26	302.64999 +2.61	306.05	299.60	301.91	491,557
13 Apr 26	300.04001 -2.23	302.00	296.01	297.66	670,155
10 Apr 26	302.26999 +3.35	303.55	298.68	298.68	770,919
09 Apr 26	298.92001 +1.20	304.56	295.00	298.89	779,273
08 Apr 26	297.72000 +6.96	308.29	295.68	303.02	961,612
07 Apr 26	290.76001 +0.38	291.61	282.48	287.87	684,518
06 Apr 26	290.38000 +0.24	292.82	288.69	290.59	666,877
02 Apr 26	290.14001 -1.83	293.45	279.01	280.81	896,390
01 Apr 26	291.97000 +9.60	296.44	285.50	290.99	767,504
31 Mar 26	282.37000 +15.52	283.28	272.96	272.96	1,442,058
30 Mar 26	266.85001 -1.37	277.00	263.85	274.00	735,523
27 Mar 26	268.22000 +8.20	269.50	258.30	260.01	707,842
26 Mar 26	260.01999 -5.79	271.24	256.76	256.76	1,078,291
25 Mar 26	265.81000 +13.24	266.99	259.62	264.58	1,433,413
24 Mar 26	252.57001 +0.45	255.38	246.00	250.69	914,740
23 Mar 26	252.12000 +3.82	257.48	245.99	246.64	951,027
20 Mar 26	248.30000 -5.11	254.00	241.01	253.93	3,520,438
19 Mar 26	253.41000 -15.35	256.11	245.19	247.00	2,024,146
18 Mar 26	268.76001 -18.29	279.69	266.48	277.29	766,385
17 Mar 26	287.04999 -0.17	294.23	284.95	289.76	594,612
16 Mar 26	287.22000 +2.24	289.66	281.15	282.01	885,800
13 Mar 26	284.98001 -12.71	297.88	283.81	295.96	1,022,104
12 Mar 26	297.69000 -4.82	302.21	294.17	301.20	857,506
11 Mar 26	302.51001 -5.92	304.72	295.00	303.00	1,161,317
10 Mar 26	308.42999 +2.79	314.41	307.67	313.59	810,149
09 Mar 26	305.64001 +5.53	306.47	288.40	290.79	1,107,373
06 Mar 26	300.10999 -2.89	306.11	293.65	295.89	698,200
05 Mar 26	303.00000 -15.15	312.56	294.74	312.00	1,157,700
04 Mar 26	318.14999 -2.32	329.44	312.98	328.16	888,600
03 Mar 26	320.47000 -24.31	327.58	311.51	327.58	1,472,800
02 Mar 26	344.78000 +2.15	348.94	334.44	347.63	774,300
27 Feb 26	342.63000 +5.54	344.50	337.50	338.68	1,693,291
26 Feb 26	337.09000 +8.40	337.51	323.84	325.10	707,276
25 Feb 26	328.69000 -5.97	336.00	328.17	334.76	685,103
24 Feb 26	334.66000 +5.00	336.68	321.12	324.65	738,200
23 Feb 26	329.66000 +18.10	329.83	314.70	315.56	830,642
20 Feb 26	311.56000 +4.05	313.43	302.57	308.63	891,480
19 Feb 26	307.51001 +5.17	307.81	299.00	301.30	628,778
18 Feb 26	302.34000 +11.92	305.00	292.08	295.21	1,135,657
17 Feb 26	290.42001 -4.65	292.40	283.60	284.54	670,333
13 Feb 26	295.07001 +15.45	295.50	279.77	287.25	946,823
12 Feb 26	279.62000 -15.03	297.00	279.37	291.16	1,315,830
11 Feb 26	294.64999 +7.42	296.44	285.78	294.35	1,494,180
10 Feb 26	287.23001 +2.81	288.69	283.68	288.69	788,913
09 Feb 26	284.42001 +15.48	285.20	271.46	271.46	746,016
06 Feb 26	268.94000 +9.55	271.03	265.88	266.38	612,708
05 Feb 26	259.39001 -17.94	271.71	258.48	265.00	1,178,557
04 Feb 26	277.32999 +8.44	277.33	260.87	275.80	1,884,899
03 Feb 26	268.89001 +7.93	275.34	261.36	275.34	1,009,541
02 Feb 26	260.95999 +2.12	266.25	256.32	256.76	1,097,211
30 Jan 26	258.84000 -31.41	278.00	256.47	274.98	2,006,489
29 Jan 26	290.25000 -12.16	303.65	284.60	303.09	1,450,850
28 Jan 26	302.41000 +8.91	303.50	295.05	298.00	1,023,573
27 Jan 26	293.50000 -2.02	297.44	285.74	295.18	1,132,771
26 Jan 26	295.51999 +1.63	305.68	295.38	300.00	1,651,203
23 Jan 26	293.89001 -0.45	297.50	290.71	296.83	771,921
22 Jan 26	294.34000 +10.23	296.74	285.00	285.00	943,874
21 Jan 26	284.10999 -5.14	295.00	282.21	294.54	1,307,938
20 Jan 26	289.25000 +6.93	289.80	284.36	285.66	1,234,164
19 Jan 26	282.32001 +7.59	282.95	277.91	279.00	358,742
16 Jan 26	274.73001 -3.78	278.51	270.83	277.34	910,382
15 Jan 26	278.51001 +4.77	280.49	270.24	273.39	728,594
14 Jan 26	273.73999 -2.59	279.89	269.53	279.00	1,640,275
13 Jan 26	276.32999 +6.55	278.66	271.31	273.35	942,830
12 Jan 26	269.78000 +3.89	276.25	269.21	271.42	1,272,152
09 Jan 26	265.89001 +7.42	266.59	259.50	260.00	1,223,899
08 Jan 26	258.47000 +6.06	258.58	246.71	246.71	1,262,321
07 Jan 26	252.41000 +2.74	252.66	240.52	243.71	1,258,235
06 Jan 26	249.67000 +8.42	249.67	241.51	242.42	1,018,087
05 Jan 26	241.25000 +7.18	250.26	237.16	237.57	1,223,432
02 Jan 26	234.07001 +1.31	234.65	226.60	234.57	718,236
31 Dec 25	232.75999 -2.54	237.21	232.02	233.93	681,912
30 Dec 25	235.30000 +0.63	239.16	234.45	238.50	1,025,566
29 Dec 25	234.67000 -13.01	240.64	232.09	240.51	1,446,993
24 Dec 25	247.67999 -0.68	248.69	244.26	248.36	373,554
23 Dec 25	248.36000 +0.67	249.70	244.58	248.25	821,727
22 Dec 25	247.69000 +6.19	249.16	243.64	246.49	942,969
19 Dec 25	241.50000 +9.01	243.29	232.59	233.02	3,368,780
18 Dec 25	232.49001 +1.51	235.46	229.00	230.87	1,187,461
17 Dec 25	230.98000 +1.83	232.28	227.14	230.87	1,059,354
16 Dec 25	229.14999 -2.61	233.65	228.26	231.65	1,019,097
15 Dec 25	231.75999 +0.14	238.58	230.84	238.10	1,463,832
12 Dec 25	231.62000 -3.13	240.48	230.79	239.60	1,024,659
11 Dec 25	234.75000 +8.31	237.36	225.38	225.63	986,407
10 Dec 25	226.44000 -3.82	228.37	222.06	227.70	2,097,793
09 Dec 25	230.25999 +1.93	231.78	228.40	229.40	726,071
08 Dec 25	228.33000 -5.24	234.23	228.03	233.50	1,163,066
05 Dec 25	233.57001 -5.92	240.69	231.75	240.69	837,898
04 Dec 25	239.49001 +3.29	239.85	233.79	235.21	813,526
03 Dec 25	236.20000 -1.00	239.85	234.76	239.26	799,071
02 Dec 25	237.20000 -3.71	240.38	229.75	238.68	1,084,667
01 Dec 25	240.91000 -2.88	245.63	238.53	244.52	1,070,435
28 Nov 25	243.78999 +1.69	245.35	240.97	245.35	678,942
27 Nov 25	242.10001 -0.93	242.74	241.35	242.74	662,012
26 Nov 25	243.03000 +9.15	244.18	235.94	236.04	849,469
25 Nov 25	233.88000 -0.82	237.19	232.88	235.56	1,270,679
24 Nov 25	234.70000 +9.18	234.95	227.22	228.12	2,589,824
21 Nov 25	225.52000 +1.82	227.00	220.12	221.10	809,363
20 Nov 25	223.70000 -12.16	238.19	223.48	236.66	689,455
19 Nov 25	235.86000 +3.02	241.27	233.83	237.62	819,113
18 Nov 25	232.84000 +1.20	235.33	229.51	232.78	841,177
17 Nov 25	231.64000 -4.38	236.93	230.45	234.03	1,335,102
14 Nov 25	236.02000 -0.64	237.36	227.36	228.87	999,820
13 Nov 25	236.66000 -5.79	243.45	235.11	243.06	885,378
12 Nov 25	242.45000 +7.40	244.39	234.00	236.09	933,008
11 Nov 25	235.05000 -0.39	236.47	229.02	236.47	672,223
10 Nov 25	235.44000 +8.92	236.99	229.74	232.00	659,523
07 Nov 25	226.52000 +1.47	226.59	221.41	224.71	884,182
06 Nov 25	225.05000 -0.37	230.22	224.91	227.86	749,173
05 Nov 25	225.42000 +5.68	226.58	223.17	223.48	1,081,229
04 Nov 25	219.74001 -8.61	225.88	219.56	221.03	1,122,387
03 Nov 25	228.35001 +2.77	228.76	223.76	226.00	991,873
31 Oct 25	225.58000 -1.96	229.00	222.49	228.60	867,567
30 Oct 25	227.53999 +8.66	229.35	219.09	221.21	1,290,652
29 Oct 25	218.88000 +0.40	223.72	217.39	223.39	1,055,972
28 Oct 25	218.48000 +1.40	219.10	211.11	211.11	971,732
27 Oct 25	217.08000 -11.50	223.85	213.01	218.58	2,626,775
24 Oct 25	228.58000 -1.57	231.04	224.76	226.63	563,774
23 Oct 25	230.14999 +1.98	233.10	228.75	232.38	647,054
22 Oct 25	228.17000 -0.29	229.64	222.32	222.57	986,199
21 Oct 25	228.46001 -22.00	236.50	224.83	236.26	1,213,196
20 Oct 25	250.46001 +6.05	251.26	245.67	249.91	663,725
17 Oct 25	244.41000 -16.29	256.44	239.48	255.84	1,143,396
16 Oct 25	260.70001 +9.58	263.23	251.20	253.01	1,140,242
15 Oct 25	251.12000 +10.63	251.67	241.23	241.23	911,029
14 Oct 25	240.49001 +10.33	243.47	237.68	237.96	1,355,176
10 Oct 25	230.16000 +3.34	230.25	225.37	227.46	577,011
09 Oct 25	226.82001 -9.85	237.14	224.50	237.09	1,031,618
08 Oct 25	236.67000 +4.56	238.00	232.02	238.00	714,462
07 Oct 25	232.11000 -5.62	238.96	230.86	238.44	573,213
06 Oct 25	237.73000 +1.42	240.06	236.32	237.68	647,186
03 Oct 25	236.31000 +1.60	237.57	234.21	237.07	416,433
02 Oct 25	234.71001 -2.60	238.97	229.27	238.87	915,680
01 Oct 25	237.31000 +2.91	238.88	236.10	236.21	522,490
30 Sep 25	234.39999 +2.12	235.68	229.44	229.86	970,955
29 Sep 25	232.28000 +4.43	235.15	230.64	235.00	1,079,344
26 Sep 25	227.85001 +4.85	229.41	223.78	224.25	881,257
25 Sep 25	223.00000 +3.42	223.77	218.54	219.60	933,199
24 Sep 25	219.58000 -5.18	225.74	219.53	225.17	891,085
23 Sep 25	224.75999 +1.98	226.66	223.17	225.00	1,207,201
22 Sep 25	222.78000 +0.65	226.79	221.54	226.79	1,507,438
19 Sep 25	222.13000 +9.12	223.86	214.41	215.50	3,366,789
18 Sep 25	213.00999 +1.83	213.21	208.12	210.14	843,558
17 Sep 25	211.17999 +1.62	213.10	206.25	207.00	1,417,480
16 Sep 25	209.56000 -2.26	211.79	207.56	210.95	1,611,195
15 Sep 25	211.82001 -0.42	212.99	209.14	210.67	865,642
12 Sep 25	212.24001 -0.49	213.84	210.34	213.42	568,579
11 Sep 25	212.73000 +0.79	212.78	209.65	211.93	929,702
10 Sep 25	211.94000 +0.23	216.00	210.61	213.07	1,048,045
09 Sep 25	211.71001 -1.22	214.46	210.40	213.44	1,022,846
08 Sep 25	212.92999 +2.51	213.95	210.01	212.47	1,583,949
05 Sep 25	210.42000 +5.21	211.20	205.53	207.38	865,854
04 Sep 25	205.21001 -0.05	205.50	201.60	203.00	1,046,193
03 Sep 25	205.25999 +1.67	206.69	203.00	205.32	1,149,292
02 Sep 25	203.59000 +5.58	203.97	197.33	200.18	1,915,596
29 Aug 25	198.00999 +6.58	198.87	191.27	191.27	1,150,742
28 Aug 25	191.42999 -0.99	194.23	190.15	194.23	616,683
27 Aug 25	192.42000 -0.72	193.00	190.13	192.27	517,305
26 Aug 25	193.14000 +3.77	193.34	188.84	189.67	1,244,445
25 Aug 25	189.37000 -0.46	190.74	188.25	190.54	502,370
22 Aug 25	189.83000 +0.24	190.86	186.61	188.09	1,054,448
21 Aug 25	189.59000 +2.74	191.21	187.19	187.19	527,479
20 Aug 25	186.85001 +6.24	186.92	181.94	182.14	769,808
19 Aug 25	180.61000 -3.78	184.81	180.26	184.60	555,998
18 Aug 25	184.39000 +0.04	185.11	182.84	185.03	548,857
15 Aug 25	184.35001 +0.96	184.60	180.92	182.86	1,049,316
14 Aug 25	183.39000 -0.60	185.86	182.00	183.97	690,508
13 Aug 25	183.99001 -2.57	187.91	183.18	187.91	928,386
12 Aug 25	186.56000 -0.24	188.40	183.13	188.23	553,054
11 Aug 25	186.80000 +0.15	187.56	182.08	182.71	590,285
08 Aug 25	186.64999 +0.02	189.47	185.41	186.78	770,328
07 Aug 25	186.63000 +0.51	188.58	185.73	188.09	846,092
06 Aug 25	186.12000 +0.70	187.00	184.03	185.32	1,356,699
05 Aug 25	185.42000 +12.68	185.98	179.40	179.53	1,511,586
01 Aug 25	172.74001 +0.73	176.50	171.08	174.64	900,172
31 Jul 25	172.00999 +1.31	178.40	170.89	173.71	1,466,424
30 Jul 25	170.70000 -3.13	175.15	169.76	171.80	684,715
29 Jul 25	173.83000 +3.85	174.23	169.73	170.07	563,977
28 Jul 25	169.98000 -3.94	173.21	167.76	172.85	757,806
25 Jul 25	173.92000 +2.17	175.11	170.37	170.37	933,524
24 Jul 25	171.75000 -1.17	174.79	168.87	171.84	587,914
23 Jul 25	172.92000 -2.10	176.15	172.83	174.76	748,765
22 Jul 25	175.02000 +7.10	176.62	169.01	169.11	1,246,964
21 Jul 25	167.92000 +6.31	168.99	164.28	164.36	989,058
18 Jul 25	161.61000 -1.41	164.34	161.45	163.26	731,507
17 Jul 25	163.02000 -0.77	163.44	160.76	161.63	570,585
16 Jul 25	163.78999 +0.44	165.67	161.96	164.06	960,317
15 Jul 25	163.35001 -0.40	164.33	160.98	163.23	748,656
14 Jul 25	163.75000 -0.24	167.33	163.70	164.54	672,060
11 Jul 25	163.99001 +2.56	164.20	161.89	163.00	683,442
10 Jul 25	161.42999 +0.37	162.54	159.25	161.63	898,429
09 Jul 25	161.06000 +2.09	161.73	157.68	158.56	718,706
08 Jul 25	158.97000 -7.90	166.23	157.93	166.22	1,048,026
07 Jul 25	166.87000 +3.51	167.14	160.50	162.79	812,432
04 Jul 25	163.36000 +0.22	164.53	163.04	163.39	198,692
03 Jul 25	163.14000 +1.77	163.24	160.75	161.22	661,988
02 Jul 25	161.37000 -0.87	162.97	159.28	162.97	980,020
30 Jun 25	162.24001 +3.16	162.24	158.01	159.63	1,078,285
27 Jun 25	159.08000 -8.82	163.18	156.93	162.61	1,442,940
26 Jun 25	167.89999 +3.58	168.07	164.10	164.99	2,454,087
25 Jun 25	164.32001 -0.98	165.67	163.88	164.04	770,630
24 Jun 25	165.30000 -2.79	166.24	160.93	163.85	1,251,224
23 Jun 25	168.09000 +1.80	170.91	167.00	167.00	736,493
20 Jun 25	166.28999 -0.47	169.45	166.22	166.54	1,808,686
19 Jun 25	166.75999 -1.22	167.89	166.25	167.50	217,415
18 Jun 25	167.98000 -1.11	170.21	167.43	168.99	741,038
17 Jun 25	169.09000 +0.65	169.82	167.01	169.37	556,785
16 Jun 25	168.44000 -0.69	169.20	166.84	167.41	723,383
13 Jun 25	169.13000 +3.01	169.79	166.19	167.90	823,511
12 Jun 25	166.12000 +3.64	167.15	164.20	164.40	700,130
11 Jun 25	162.48000 +2.41	162.55	160.07	160.87	836,653
10 Jun 25	160.07001 -2.12	163.00	158.28	162.25	875,988
09 Jun 25	162.19000 +0.59	162.60	159.57	161.13	738,175
06 Jun 25	161.60001 -5.21	166.68	160.46	166.33	1,248,168
05 Jun 25	166.81000 -2.45	172.75	166.28	171.29	848,376
04 Jun 25	169.25999 +1.20	169.45	167.62	168.36	810,702
03 Jun 25	168.06000 -2.26	169.36	165.94	168.41	823,521
02 Jun 25	170.32001 +8.55	170.75	164.31	164.31	1,078,062
30 May 25	161.77000 -1.41	163.86	160.02	162.29	3,047,169
29 May 25	163.17999 +0.07	164.21	161.04	163.20	689,141
28 May 25	163.11000 +2.32	163.24	160.55	161.30	1,010,101
27 May 25	160.78999 -0.95	162.67	158.18	158.50	1,167,142
26 May 25	161.74001 +0.26	162.50	159.26	159.81	257,513
23 May 25	161.48000 +2.53	162.61	160.65	161.49	862,681
22 May 25	158.95000 -1.36	160.97	158.18	159.31	999,654
21 May 25	160.31000 +3.56	160.67	156.59	159.00	1,108,388
20 May 25	156.75000 +7.94	156.94	150.60	150.60	1,142,935
16 May 25	148.81000 +0.11	148.87	145.03	145.43	973,625
15 May 25	148.70000 +2.33	148.92	146.83	147.88	920,523
14 May 25	146.37000 -2.68	147.00	144.21	145.78	1,128,172
13 May 25	149.05000 +0.22	149.40	147.31	148.20	830,726
12 May 25	148.83000 -14.67	155.33	147.34	155.33	1,833,431
09 May 25	163.50000 +3.91	163.62	159.24	161.00	789,101
08 May 25	159.59000 -2.76	162.34	159.16	161.58	845,542
07 May 25	162.35001 -1.76	162.95	159.81	161.00	937,602
06 May 25	164.11000 +6.22	164.32	159.78	161.50	1,614,420
05 May 25	157.89000 +4.38	158.13	155.01	157.59	612,231
02 May 25	153.50999 -2.25	157.81	151.70	157.69	994,726
01 May 25	155.75999 -6.27	158.88	155.05	158.48	1,337,154
30 Apr 25	162.03000 +1.04	162.27	160.42	161.00	1,218,112
29 Apr 25	160.99001 -3.51	164.36	160.68	162.98	838,096
28 Apr 25	164.50000 +0.03	164.56	160.92	163.17	692,553
25 Apr 25	164.47000 -1.32	165.43	161.41	161.99	753,750
24 Apr 25	165.78999 +1.53	166.65	162.97	165.76	707,931
23 Apr 25	164.25999 -3.23	165.40	158.25	159.25	1,610,308
22 Apr 25	167.49001 -3.36	173.20	166.33	172.84	1,393,569
21 Apr 25	170.85001 +2.47	174.93	167.96	173.72	1,017,482
17 Apr 25	168.38000 -1.67	169.67	166.44	168.86	817,360
16 Apr 25	170.05000 +1.67	175.33	168.70	174.59	1,003,052
15 Apr 25	168.38000 +4.12	168.82	164.25	166.34	1,002,153
14 Apr 25	164.25999 +0.84	165.37	158.88	161.33	762,976
11 Apr 25	163.42000 +7.39	164.40	159.27	160.65	1,396,603
10 Apr 25	156.03000 +6.74	158.64	149.74	149.90	2,193,376
09 Apr 25	149.28999 +6.59	151.00	145.55	148.05	1,681,437
08 Apr 25	142.70000 +0.81	147.51	141.19	147.48	1,602,645
07 Apr 25	141.89000 +0.43	147.06	135.40	136.11	2,036,004
04 Apr 25	141.46001 -11.35	151.63	140.68	148.99	2,726,675
03 Apr 25	152.81000 -1.18	155.91	144.64	144.64	1,179,394
02 Apr 25	153.99001 -0.87	155.48	150.96	155.48	963,908
01 Apr 25	154.86000 -1.05	158.10	153.02	157.36	917,056
31 Mar 25	155.91000 +2.12	157.06	151.07	153.43	1,438,752
28 Mar 25	153.78999 -0.55	157.88	152.76	154.77	1,117,953
27 Mar 25	154.34000 +4.76	154.39	151.03	152.09	849,542
26 Mar 25	149.58000 -1.07	151.35	148.80	150.75	481,121
25 Mar 25	150.64999 +1.46	152.61	149.85	150.05	757,752
24 Mar 25	149.19000 -0.47	150.39	148.53	149.35	579,828
21 Mar 25	149.66000 -1.22	150.00	147.41	149.71	2,537,512
20 Mar 25	150.88000 -0.25	152.15	149.71	150.62	750,534
19 Mar 25	151.13000 -0.20	151.50	149.46	151.38	888,363
18 Mar 25	151.33000 +0.81	153.94	150.75	153.63	1,042,367
17 Mar 25	150.52000 +1.71	150.87	148.72	149.58	1,180,899
14 Mar 25	148.81000 +0.58	150.38	147.91	149.78	1,021,615
13 Mar 25	148.23000 +3.01	150.26	145.63	146.07	1,148,962
12 Mar 25	145.22000 +0.24	146.46	143.55	144.86	1,533,768
11 Mar 25	144.98000 +4.78	147.00	142.11	142.54	1,675,791
10 Mar 25	140.20000 -1.81	142.01	138.50	141.00	1,387,803
07 Mar 25	142.00999 +2.02	143.78	139.59	140.59	937,956
06 Mar 25	139.99001 -2.80	142.46	139.10	141.44	848,986
05 Mar 25	142.78999 +4.07	143.00	137.54	138.49	1,482,577
04 Mar 25	138.72000 -0.34	141.81	136.87	140.74	894,314
03 Mar 25	139.06000 -0.31	142.62	137.99	141.12	1,647,281
28 Feb 25	139.37000 +2.13	139.56	132.96	134.62	2,783,398
27 Feb 25	137.24001 -3.82	141.21	137.19	140.09	1,062,999
26 Feb 25	141.06000 +2.36	141.50	137.37	138.07	790,934
25 Feb 25	138.70000 -0.36	138.89	134.31	137.61	1,129,690
24 Feb 25	139.06000 +2.29	139.80	136.64	138.15	813,122
21 Feb 25	136.77000 -2.15	138.40	136.34	138.01	768,566
20 Feb 25	138.92000 -0.51	141.05	138.46	139.42	1,555,363
19 Feb 25	139.42999 +1.49	140.60	136.78	137.10	1,143,815
18 Feb 25	137.94000 +2.15	138.93	135.05	137.06	1,455,396
14 Feb 25	135.78999 -7.24	141.00	135.31	140.93	1,553,155
13 Feb 25	143.03000 +0.80	143.09	141.25	142.63	726,708
12 Feb 25	142.23000 +1.72	143.64	138.83	138.87	1,032,664
11 Feb 25	140.50999 -3.30	142.59	140.43	141.94	693,049
10 Feb 25	143.81000 +3.33	145.25	142.68	143.45	1,069,138
07 Feb 25	140.48000 -1.14	142.89	140.44	142.00	685,145
06 Feb 25	141.62000 +0.48	141.63	139.44	140.88	841,275
05 Feb 25	141.14000 +4.32	142.39	138.32	138.32	1,352,448
04 Feb 25	136.82001 -1.35	139.34	135.61	137.80	1,114,343
03 Feb 25	138.17000 +3.09	141.99	135.71	135.71	1,480,874
31 Jan 25	135.08000 -1.65	138.41	135.01	137.57	1,346,691
30 Jan 25	136.73000 +6.75	136.85	131.56	132.49	1,034,795
29 Jan 25	129.98000 +0.48	131.75	128.75	130.00	608,182
28 Jan 25	129.50000 +0.98	129.55	127.86	128.79	644,186
27 Jan 25	128.52000 -0.45	128.61	125.87	126.84	695,287
24 Jan 25	128.97000 +1.49	129.09	127.87	129.00	688,484
23 Jan 25	127.48000 -0.90	130.00	125.29	130.00	770,470
22 Jan 25	128.38000 +1.28	129.99	126.76	128.05	601,965
21 Jan 25	127.10000 +3.09	127.62	124.39	124.50	1,044,432
20 Jan 25	124.01000 +0.92	124.20	122.50	122.50	185,584
17 Jan 25	123.09000 +1.88	123.33	119.85	120.65	661,775
16 Jan 25	121.21000 +0.38	123.37	121.06	122.08	685,914
15 Jan 25	120.83000 +0.30	121.91	119.12	121.91	764,701
14 Jan 25	120.53000 +1.92	120.61	117.98	118.81	838,999
13 Jan 25	118.61000 -3.08	119.96	117.41	119.76	830,274
10 Jan 25	121.69000 -0.06	123.59	120.91	122.39	961,579
09 Jan 25	121.75000 +1.79	122.07	120.20	120.20	389,111
08 Jan 25	119.96000 +3.37	120.08	117.14	117.75	907,572
07 Jan 25	116.59000 +2.44	118.76	115.70	117.02	1,311,195
06 Jan 25	114.15000 -2.99	116.99	113.91	116.99	690,107
03 Jan 25	117.14000 -0.92	118.21	116.93	117.79	636,733
02 Jan 25	118.06000 +5.60	118.41	114.53	114.59	793,479
31 Dec 24	112.46000 +0.67	112.89	111.13	111.45	585,223
30 Dec 24	111.79000 -1.62	112.70	110.89	111.81	669,239
27 Dec 24	113.41000 +0.40	113.51	111.99	112.12	405,168
24 Dec 24	113.01000 -0.32	113.49	112.40	113.39	202,293
23 Dec 24	113.33000 +0.92	113.44	111.28	112.12	434,414
20 Dec 24	112.41000 +1.07	113.79	111.16	112.05	2,792,067
19 Dec 24	111.34000 -0.89	113.08	110.70	112.23	640,393
18 Dec 24	112.23000 -4.77	116.68	111.67	116.57	1,247,639
17 Dec 24	117.00000 -0.78	117.57	115.90	116.41	539,280
16 Dec 24	117.78000 -1.44	119.33	117.41	119.30	734,814
13 Dec 24	119.22000 -2.08	120.51	117.98	120.10	917,129
12 Dec 24	121.30000 -2.46	122.85	120.69	121.99	933,057
11 Dec 24	123.76000 +4.22	123.79	119.62	120.17	998,608
10 Dec 24	119.54000 -0.31	121.00	119.20	120.90	1,113,122
09 Dec 24	119.85000 +1.58	123.18	119.72	121.00	1,370,510
06 Dec 24	118.27000 -0.97	119.77	117.63	119.54	577,224
05 Dec 24	119.24000 -1.03	120.24	118.03	119.55	644,269
04 Dec 24	120.27000 -0.74	122.22	120.13	120.78	866,683
03 Dec 24	121.01000 +4.62	121.89	117.30	117.75	1,365,917
02 Dec 24	116.39000 -1.67	118.07	116.05	117.74	1,148,139
29 Nov 24	118.06000 +0.59	118.81	117.63	117.81	672,793
28 Nov 24	117.47000 +0.33	118.50	117.10	117.14	135,566
27 Nov 24	117.14000 -1.18	119.74	116.93	118.50	1,170,691
26 Nov 24	118.32000 +4.06	118.54	114.61	115.48	999,577
25 Nov 24	114.26000 -3.66	114.44	112.52	114.33	2,995,141
22 Nov 24	117.92000 +1.16	118.76	116.87	117.54	964,776
21 Nov 24	116.76000 +0.97	116.81	114.99	116.45	835,917
20 Nov 24	115.79000 +0.60	116.14	114.63	115.14	727,481
19 Nov 24	115.19000 +3.05	115.31	112.93	113.77	911,235
18 Nov 24	112.14000 +3.99	113.09	110.69	110.74	1,125,160
15 Nov 24	108.15000 -1.09	110.26	107.65	109.66	750,555
14 Nov 24	109.24000 +2.81	110.10	105.23	105.50	1,361,608
13 Nov 24	106.43000 -1.11	109.55	106.37	108.20	1,047,264
12 Nov 24	107.54000 -1.26	108.31	105.80	107.59	1,508,474
11 Nov 24	108.80000 -7.87	113.78	108.27	112.62	1,140,697
08 Nov 24	116.67000 -1.92	118.31	115.73	118.02	797,930
07 Nov 24	118.59000 +2.52	119.19	115.76	117.70	882,622
06 Nov 24	116.07000 -2.67	116.68	113.25	115.67	1,418,458
05 Nov 24	118.74000 -0.66	120.18	118.08	119.50	631,089
04 Nov 24	119.40000 -0.35	120.60	118.61	119.75	1,030,538
01 Nov 24	119.75000 -0.43	121.69	119.72	121.00	899,104
31 Oct 24	120.18000 -2.51	122.01	118.88	122.00	1,364,367
30 Oct 24	122.69000 -1.05	123.65	121.25	123.55	1,404,972
29 Oct 24	123.74000 +3.22	123.86	121.00	121.40	1,095,241
28 Oct 24	120.52000 -0.27	121.42	119.83	120.36	1,134,208
25 Oct 24	120.79000 -1.02	121.25	119.62	120.29	1,258,302
24 Oct 24	121.81000 -0.84	123.08	119.26	123.00	1,529,039
23 Oct 24	122.65000 +1.03	122.66	119.98	120.49	975,904
22 Oct 24	121.62000 +1.74	121.92	120.35	121.36	873,678
21 Oct 24	119.88000 +0.87	121.43	119.34	120.45	1,114,000
18 Oct 24	119.01000 +5.56	119.64	113.58	114.24	1,107,569
17 Oct 24	113.45000 +0.38	114.57	113.25	114.03	658,927
16 Oct 24	113.07000 -0.15	115.67	112.90	114.06	829,589
15 Oct 24	113.22000 +3.89	113.25	110.17	110.19	926,237
11 Oct 24	109.33000 +0.11	110.63	109.26	109.83	598,389
10 Oct 24	109.22000 +2.03	109.31	107.49	108.15	793,994
09 Oct 24	107.19000 +0.48	107.28	104.99	106.08	543,645
08 Oct 24	106.71000 +0.15	107.26	105.97	106.33	967,330
07 Oct 24	106.56000 -0.41	106.77	105.22	106.49	628,815
04 Oct 24	106.97000 -1.43	108.56	106.70	108.01	853,114
03 Oct 24	108.40000 -1.78	109.26	107.20	109.26	581,035
02 Oct 24	110.18000 -0.22	111.17	109.28	110.60	722,278
01 Oct 24	110.40000 +1.45	110.59	108.88	109.70	939,807
30 Sep 24	108.95000 -1.68	109.99	107.91	109.49	1,728,054
27 Sep 24	110.63000 -2.68	113.04	110.39	112.28	884,708
26 Sep 24	113.31000 -0.36	113.83	112.32	113.44	1,111,134
25 Sep 24	113.67000 +0.79	114.47	112.85	113.07	994,766
24 Sep 24	112.88000 +1.24	113.64	111.32	111.98	817,167
23 Sep 24	111.64000 -1.08	113.71	111.57	112.44	668,564
20 Sep 24	112.72000 +1.78	113.75	111.88	112.94	2,754,973
19 Sep 24	110.94000 +0.16	112.50	109.01	112.00	967,384
18 Sep 24	110.78000 -1.13	114.76	110.66	112.36	992,481
17 Sep 24	111.91000 -0.28	113.03	110.27	111.82	1,495,775
16 Sep 24	112.19000 -0.88	113.00	110.82	112.79	1,410,931
13 Sep 24	113.07000 +1.83	113.99	112.50	112.81	1,169,479
12 Sep 24	111.24000 +3.88	111.52	108.92	108.92	1,527,089
11 Sep 24	107.36000 +0.05	107.47	105.24	106.56	846,541
10 Sep 24	107.31000 +1.85	107.34	105.25	105.92	925,282
09 Sep 24	105.46000 +1.15	105.86	104.60	104.66	864,231
06 Sep 24	104.31000 -2.06	106.89	103.82	106.22	634,986
05 Sep 24	106.37000 +0.57	108.09	106.27	107.36	681,633
04 Sep 24	105.80000 -1.21	107.11	105.52	106.17	1,138,836
03 Sep 24	107.01000 -2.79	108.55	105.66	108.45	1,536,026
30 Aug 24	109.80000 -0.95	110.44	109.05	109.84	1,804,399
29 Aug 24	110.75000 +1.29	111.85	109.60	109.73	641,270
28 Aug 24	109.46000 -1.13	109.69	108.40	109.29	1,076,368
27 Aug 24	110.59000 -0.47	110.89	108.85	109.93	595,747
26 Aug 24	111.06000 -0.78	112.61	110.63	112.04	489,228
23 Aug 24	111.84000 +0.96	112.45	111.03	111.82	493,479
22 Aug 24	110.88000 -1.56	111.29	109.82	111.21	1,095,707
21 Aug 24	112.44000 +0.66	112.70	110.77	111.29	812,624
20 Aug 24	111.78000 +1.52	112.39	110.63	111.25	952,477
19 Aug 24	110.26000 +0.72	110.58	108.97	109.00	1,551,225
16 Aug 24	109.54000 +2.30	109.68	108.13	108.88	882,104
15 Aug 24	107.24000 +0.74	107.85	104.50	106.81	545,553
14 Aug 24	106.50000 +0.23	106.63	104.52	105.59	1,128,981
13 Aug 24	106.27000 +0.82	106.62	104.85	105.27	603,586
12 Aug 24	105.45000 +3.59	106.13	102.51	102.85	955,197
09 Aug 24	101.86000 +0.83	102.06	99.95	102.04	522,513
08 Aug 24	101.03000 +1.69	101.68	99.05	100.25	632,856
07 Aug 24	99.34000 -3.91	104.55	99.31	104.19	1,612,003
06 Aug 24	103.25000 -0.89	104.14	99.75	100.27	1,785,832
02 Aug 24	104.14000 -1.45	108.21	102.68	106.65	1,131,864
01 Aug 24	105.59000 -0.94	107.83	104.61	106.28	953,306
31 Jul 24	106.53000 +2.41	106.94	105.11	105.15	1,087,914
30 Jul 24	104.12000 +0.89	104.30	102.20	103.52	656,397
29 Jul 24	103.23000 +1.69	103.26	100.96	101.99	530,408
26 Jul 24	101.54000 +0.53	102.60	101.43	102.13	657,007
25 Jul 24	101.01000 -2.06	101.98	100.07	100.61	665,251
24 Jul 24	103.07000 -0.84	105.99	103.04	104.56	582,915
23 Jul 24	103.91000 +1.10	104.40	102.41	102.87	396,786
22 Jul 24	102.81000 +0.98	103.11	101.50	101.80	540,848
19 Jul 24	101.83000 -0.92	102.58	100.03	100.22	549,898
18 Jul 24	102.75000 -0.59	103.81	101.87	103.73	707,252
17 Jul 24	103.34000 -1.20	104.88	103.09	104.21	765,835
16 Jul 24	104.54000 +2.31	105.41	102.79	102.93	1,036,179
15 Jul 24	102.23000 -0.17	103.70	101.24	102.48	1,097,435
12 Jul 24	102.40000 +0.65	102.61	100.71	100.78	607,238
11 Jul 24	101.75000 +1.96	102.23	98.93	101.94	980,592
10 Jul 24	99.79000 +4.06	99.89	96.68	96.68	1,150,977
09 Jul 24	95.73000 +0.35	96.19	94.92	95.48	955,673
08 Jul 24	95.38000 +0.24	95.46	93.96	94.47	749,102
05 Jul 24	95.14000 +1.65	96.09	93.88	94.15	1,240,884
04 Jul 24	93.49000 +0.24	93.78	93.18	93.18	112,350
03 Jul 24	93.25000 +3.48	93.52	91.14	91.14	1,109,403
02 Jul 24	89.77000 +0.29	90.01	88.68	89.00	789,940
28 Jun 24	89.48000 -1.46	91.97	88.95	91.64	811,045
27 Jun 24	90.94000 +1.39	91.49	90.11	90.44	790,739
26 Jun 24	89.55000 +0.95	89.63	87.66	87.78	647,179
25 Jun 24	88.60000 -1.09	89.62	88.50	89.15	1,361,727
24 Jun 24	89.69000 +0.42	90.25	89.02	89.88	875,288
21 Jun 24	89.27000 -1.16	90.72	88.31	90.72	5,472,784
20 Jun 24	90.43000 +1.77	90.95	88.73	88.92	1,325,122
19 Jun 24	88.66000 -0.02	89.18	87.58	88.68	404,107
18 Jun 24	88.68000 +0.44	89.05	87.76	87.83	1,812,552
17 Jun 24	88.24000 -0.03	89.00	87.78	88.26	1,013,364
14 Jun 24	88.27000 +0.30	88.79	87.37	88.76	733,530
13 Jun 24	87.97000 -2.12	90.48	87.85	89.40	782,996
12 Jun 24	90.09000 +1.13	91.09	89.42	90.25	1,900,072
11 Jun 24	88.96000 -0.82	89.48	87.88	89.01	849,674
10 Jun 24	89.78000 +2.02	89.93	88.24	88.24	1,634,837
07 Jun 24	87.76000 -6.16	91.09	86.66	90.74	1,845,261
06 Jun 24	93.92000 +3.41	94.16	90.07	90.07	1,424,509
05 Jun 24	90.51000 +1.60	90.65	88.91	89.27	1,360,696
04 Jun 24	88.91000 -4.66	92.07	88.56	92.07	1,867,536
03 Jun 24	93.57000 +0.62	93.92	92.43	93.06	2,564,897
31 May 24	92.95000 -0.92	94.48	91.67	93.57	2,766,765
30 May 24	93.87000 +1.43	94.47	92.44	92.77	1,114,512
29 May 24	92.44000 -1.63	94.06	92.25	93.41	821,786
28 May 24	94.07000 +0.24	94.44	93.04	93.68	854,165
27 May 24	93.83000 +1.30	93.98	92.87	93.31	244,188
24 May 24	92.53000 +0.07	93.30	92.21	92.96	724,887
23 May 24	92.46000 -0.63	92.97	91.51	92.60	1,378,885
22 May 24	93.09000 -2.62	95.22	92.58	94.85	1,253,336
21 May 24	95.71000 +0.27	96.20	95.12	96.00	1,976,632
17 May 24	95.44000 +1.74	95.75	94.38	94.81	1,046,808
16 May 24	93.70000 -0.32	94.19	93.18	93.47	1,070,545
15 May 24	94.02000 +0.31	94.60	92.77	94.03	957,835
14 May 24	93.71000 +1.08	93.80	92.58	93.00	782,052
13 May 24	92.63000 -0.90	93.95	91.79	93.00	957,354
10 May 24	93.53000 +0.38	94.36	93.12	93.96	2,007,737
09 May 24	93.15000 +2.06	93.27	91.28	91.28	1,541,577
08 May 24	91.09000 +0.65	91.58	89.54	89.54	1,036,987
07 May 24	90.44000 +0.05	90.77	89.75	90.55	854,468
06 May 24	90.39000 +1.39	90.75	89.91	90.00	2,619,401
03 May 24	89.00000 -0.05	89.48	88.01	89.11	945,034
02 May 24	89.05000 +0.64	89.48	87.70	87.77	1,468,320
01 May 24	88.41000 +1.23	89.80	87.17	87.91	1,081,883
30 Apr 24	87.18000 -2.76	88.98	87.18	88.06	1,414,485
29 Apr 24	89.94000 +0.39	90.36	88.26	89.59	941,290
26 Apr 24	89.55000 +0.83	92.62	89.53	90.95	1,138,787
25 Apr 24	88.72000 +1.46	89.43	86.81	87.62	1,169,205
24 Apr 24	87.26000 +1.30	87.34	85.71	85.71	1,270,196
23 Apr 24	85.96000 +0.66	86.45	84.44	84.73	1,338,619
22 Apr 24	85.30000 -2.52	86.22	84.69	85.14	1,717,484
19 Apr 24	87.82000 +0.43	87.88	86.68	86.77	878,044
18 Apr 24	87.39000 +1.31	87.60	86.38	87.13	1,224,896
17 Apr 24	86.08000 +0.78	86.88	85.34	85.34	1,124,671
16 Apr 24	85.30000 +0.63	86.07	83.55	83.88	1,400,467
15 Apr 24	84.67000 +0.03	85.38	82.75	85.23	1,256,107
12 Apr 24	84.64000 +0.27	88.27	83.83	86.04	1,878,598
11 Apr 24	84.37000 +0.58	84.51	83.01	84.37	1,215,320
10 Apr 24	83.79000 -0.66	84.11	82.43	82.99	1,612,616
09 Apr 24	84.45000 +1.40	85.00	83.92	84.63	1,500,040
08 Apr 24	83.05000 -1.22	85.24	82.60	84.90	1,618,262
05 Apr 24	84.27000 +2.19	84.84	82.17	82.17	1,110,414
04 Apr 24	82.08000 -1.41	83.00	81.75	82.60	1,240,842
03 Apr 24	83.49000 +0.96	83.75	82.18	82.19	1,611,669
02 Apr 24	82.53000 -0.69	83.83	82.08	83.41	1,854,997
01 Apr 24	83.22000 +2.45	83.48	81.76	82.07	2,263,243
28 Mar 24	80.77000 +2.28	80.93	78.89	79.25	1,853,821
27 Mar 24	78.49000 +2.36	78.54	76.52	76.58	996,877
26 Mar 24	76.13000 +0.01	77.13	76.13	76.88	828,129
25 Mar 24	76.12000 +0.37	77.27	75.86	75.86	811,413
22 Mar 24	75.75000 -0.55	76.73	75.74	75.88	808,818
21 Mar 24	76.30000 +0.89	77.16	75.96	76.45	1,722,758
20 Mar 24	75.41000 +1.67	75.99	73.43	73.90	1,561,118
19 Mar 24	73.74000 -1.10	75.03	73.61	74.76	1,391,174
18 Mar 24	74.84000 -0.94	75.64	74.39	75.64	2,474,487
15 Mar 24	75.78000 +0.51	75.94	74.59	74.94	4,131,889
14 Mar 24	75.27000 -0.48	75.69	74.64	75.06	1,771,009
13 Mar 24	75.75000 +1.10	76.85	74.78	74.83	1,699,408
12 Mar 24	74.65000 -0.37	74.79	73.01	73.91	1,656,072
11 Mar 24	75.02000 +1.46	75.19	73.22	73.34	1,875,415
08 Mar 24	73.56000 +0.48	74.04	72.65	73.50	2,408,075
07 Mar 24	73.08000 +0.50	73.56	72.59	73.25	830,365
06 Mar 24	72.58000 +0.84	73.12	71.89	72.21	2,845,134
05 Mar 24	71.74000 +1.22	72.69	71.43	71.48	2,326,804
04 Mar 24	70.52000 +3.24	70.56	67.93	68.06	2,858,283
01 Mar 24	67.28000 +2.19	67.45	64.88	65.87	1,367,677
29 Feb 24	65.09000 -0.08	66.03	64.56	65.80	4,479,027
28 Feb 24	65.17000 -0.06	65.44	64.88	65.02	905,285
27 Feb 24	65.23000 -0.79	66.35	65.14	66.24	906,282
26 Feb 24	66.02000 -0.98	66.54	65.64	66.45	1,171,235
23 Feb 24	67.00000 +2.03	67.29	64.91	65.13	1,503,763
22 Feb 24	64.97000 -0.88	65.90	64.93	65.50	1,449,341
21 Feb 24	65.85000 +0.09	65.99	64.99	65.87	1,541,259
20 Feb 24	65.76000 +1.30	65.82	64.91	64.99	2,091,064
16 Feb 24	64.46000 +1.64	65.19	63.53	64.06	1,462,758
15 Feb 24	62.82000 +1.48	63.31	61.85	61.97	1,310,317
14 Feb 24	61.34000 +0.31	61.37	60.17	61.13	1,322,203
13 Feb 24	61.03000 -2.06	62.17	60.55	62.16	2,255,158
12 Feb 24	63.09000 +0.38	63.44	62.52	62.64	2,647,654
09 Feb 24	62.71000 -0.76	63.67	61.99	63.52	1,040,551
08 Feb 24	63.47000 -0.50	63.82	63.07	63.45	1,612,440
07 Feb 24	63.97000 -0.49	64.49	63.70	64.21	1,262,198
06 Feb 24	64.46000 +0.17	64.93	64.04	64.49	1,541,477
05 Feb 24	64.29000 -1.15	64.85	64.09	64.46	2,034,099
02 Feb 24	65.44000 -2.32	66.43	64.44	66.25	1,448,074
01 Feb 24	67.76000 +1.68	68.36	66.50	66.68	1,051,443
31 Jan 24	66.08000 -0.23	67.53	65.82	66.43	1,714,682
30 Jan 24	66.31000 -0.64	67.58	66.07	67.29	809,145
29 Jan 24	66.95000 +0.56	67.03	65.84	67.02	845,651
26 Jan 24	66.39000 -0.69	67.36	66.35	66.98	592,361
25 Jan 24	67.08000 +0.86	67.67	66.48	66.75	742,328
24 Jan 24	66.22000 -1.77	69.38	66.11	69.00	1,560,840
23 Jan 24	67.99000 +1.43	68.05	66.72	67.02	772,464
22 Jan 24	66.56000 +0.27	66.59	65.22	65.78	574,920
19 Jan 24	66.29000 -0.03	66.99	65.84	66.51	824,251
18 Jan 24	66.32000 +0.13	66.52	65.80	66.35	731,878
17 Jan 24	66.19000 -1.57	67.23	65.83	67.10	1,050,939
16 Jan 24	67.76000 -2.28	69.72	67.63	69.49	877,438
15 Jan 24	70.04000 -0.44	70.84	69.84	70.84	911,720
12 Jan 24	70.48000 +1.31	71.80	70.16	70.50	1,365,124
11 Jan 24	69.17000 -0.46	70.24	68.46	69.73	701,407
10 Jan 24	69.63000 +0.53	69.66	68.50	69.04	839,438
09 Jan 24	69.10000 -0.95	70.28	69.02	70.27	941,957
08 Jan 24	70.05000 -0.30	70.50	69.27	69.48	638,735
05 Jan 24	70.35000 +0.10	71.39	69.67	69.99	1,128,311
04 Jan 24	70.25000 +0.05	70.62	69.43	70.15	647,150
03 Jan 24	70.20000 -1.85	70.80	69.76	70.62	885,888
02 Jan 24	72.05000 -0.60	73.41	71.91	72.78	899,914
29 Dec 23	72.65000 -0.04	72.96	71.73	72.36	646,952
28 Dec 23	72.69000 -1.33	74.08	72.62	74.00	706,506
27 Dec 23	74.02000 +0.68	74.31	73.00	73.10	489,592
22 Dec 23	73.34000 +0.76	74.65	73.29	73.85	1,024,586
21 Dec 23	72.58000 +0.30	73.82	72.36	73.23	892,836
20 Dec 23	72.28000 -1.65	74.07	72.25	73.83	886,042
19 Dec 23	73.93000 +1.03	74.69	72.88	73.07	941,548
18 Dec 23	72.90000 +0.69	73.03	71.94	72.54	1,302,217
15 Dec 23	72.21000 -0.90	73.03	72.15	72.75	4,288,931
14 Dec 23	73.11000 +0.83	74.96	72.60	72.93	2,051,238
13 Dec 23	72.28000 +3.91	72.37	67.84	68.27	2,194,517
12 Dec 23	68.37000 -1.06	69.70	68.08	69.70	1,283,750
11 Dec 23	69.43000 -0.21	69.55	67.82	68.76	1,591,506
08 Dec 23	69.64000 -1.76	70.93	69.32	70.30	1,432,577
07 Dec 23	71.40000 -0.54	72.39	71.13	72.24	1,470,576
06 Dec 23	71.94000 +0.02	72.75	71.64	72.26	1,619,022
05 Dec 23	71.92000 -0.51	72.41	71.08	72.13	2,526,669
04 Dec 23	72.43000 -0.97	73.00	71.68	72.74	2,202,607
01 Dec 23	73.40000 +0.55	73.84	72.25	72.60	1,903,122
30 Nov 23	72.85000 +0.25	72.86	71.00	71.70	2,839,107
29 Nov 23	72.60000 +0.11	72.75	71.62	72.75	1,414,799
28 Nov 23	72.49000 +3.34	72.50	69.60	69.60	1,587,742
27 Nov 23	69.15000 +1.50	69.46	68.48	68.75	1,291,510
24 Nov 23	67.65000 -0.02	68.22	67.50	67.76	525,580
23 Nov 23	67.67000 -0.23	68.19	67.65	67.96	96,971
22 Nov 23	67.90000 +0.03	68.64	67.64	68.36	1,074,282
21 Nov 23	67.87000 +1.18	68.97	67.63	67.81	1,836,279
20 Nov 23	66.69000 +0.32	67.04	65.86	65.94	546,004
17 Nov 23	66.37000 -0.69	67.61	66.23	67.50	699,291
16 Nov 23	67.06000 +1.65	68.04	66.05	66.42	2,984,034
15 Nov 23	65.41000 -0.62	66.22	65.11	65.78	834,991
14 Nov 23	66.03000 +1.63	66.30	65.23	65.68	1,015,648
13 Nov 23	64.40000 -0.50	65.30	64.22	64.57	667,999
10 Nov 23	64.90000 -0.46	65.14	64.34	65.00	721,754
09 Nov 23	65.36000 +0.61	66.36	64.10	64.83	843,197
08 Nov 23	64.75000 -1.55	66.38	64.45	65.86	1,343,346
07 Nov 23	66.30000 -1.03	66.89	65.24	66.63	2,109,085
06 Nov 23	67.33000 -0.27	67.83	67.04	67.20	1,163,414
03 Nov 23	67.60000 +2.22	67.99	66.02	66.25	1,918,159
02 Nov 23	65.38000 +0.20	65.76	64.69	65.75	1,158,274
01 Nov 23	65.18000 +0.14	65.85	64.49	65.20	1,210,268
31 Oct 23	65.04000 -0.77	66.22	64.36	65.65	1,870,059
30 Oct 23	65.81000 -1.82	67.94	65.49	67.60	1,012,639
27 Oct 23	67.63000 +2.08	67.73	65.23	65.84	943,306
26 Oct 23	65.55000 -1.82	67.58	64.35	67.17	1,183,404
25 Oct 23	67.37000 -0.52	69.16	67.33	67.86	862,001
24 Oct 23	67.89000 +0.26	68.24	66.94	67.09	607,324
23 Oct 23	67.63000 -0.68	68.34	66.23	67.73	838,477
20 Oct 23	68.31000 +0.24	69.41	67.97	68.02	1,278,031
19 Oct 23	68.07000 +0.51	68.29	67.01	67.59	907,150
18 Oct 23	67.56000 +0.27	68.91	67.24	68.37	1,199,293
17 Oct 23	67.29000 +1.68	67.37	65.75	65.91	1,463,590
16 Oct 23	65.61000 -0.76	66.29	65.38	65.84	1,302,830
13 Oct 23	66.37000 +2.39	66.81	65.14	66.13	1,061,851
12 Oct 23	63.98000 -0.66	64.97	63.78	64.67	493,479
11 Oct 23	64.64000 +1.16	64.72	63.58	64.26	1,615,547
10 Oct 23	63.48000 +1.85	63.60	62.32	63.00	703,300
06 Oct 23	61.63000 +0.82	61.89	60.69	61.13	670,361
05 Oct 23	60.81000 +1.19	60.83	59.59	59.67	640,261
04 Oct 23	59.62000 -1.04	60.89	59.36	60.82	1,121,216
03 Oct 23	60.66000 +0.80	60.91	59.36	59.65	896,662
02 Oct 23	59.86000 -1.86	60.83	59.42	60.73	879,345
29 Sep 23	61.72000 +0.20	62.42	60.92	62.30	1,388,730
28 Sep 23	61.52000 +0.49	61.59	60.66	61.00	1,144,977
27 Sep 23	61.03000 -2.52	63.23	60.52	63.10	1,354,912
26 Sep 23	63.55000 -1.85	65.28	63.54	64.95	1,225,148
25 Sep 23	65.40000 -0.77	65.97	64.98	65.73	1,554,508
22 Sep 23	66.17000 -0.03	67.07	65.80	66.62	1,232,605
21 Sep 23	66.20000 -1.48	66.83	65.89	66.38	3,032,257
20 Sep 23	67.68000 +1.47	68.19	66.26	66.26	1,612,519
19 Sep 23	66.21000 -0.94	66.95	65.74	66.95	1,463,899
18 Sep 23	67.15000 +0.74	67.22	66.07	66.41	1,760,572
15 Sep 23	66.41000 +1.40	66.67	65.52	65.52	3,811,547
14 Sep 23	65.01000 +0.85	65.43	64.10	64.30	1,555,352
13 Sep 23	64.16000 -0.83	65.22	64.09	65.01	1,503,203
12 Sep 23	64.99000 -0.25	65.40	64.37	64.42	1,654,663
11 Sep 23	65.24000 +0.62	65.43	64.68	65.04	1,207,204
08 Sep 23	64.62000 +0.12	65.32	64.25	64.49	1,496,917
07 Sep 23	64.50000 +0.32	64.90	63.91	63.94	1,509,515
06 Sep 23	64.18000 -0.29	64.81	63.71	64.21	1,367,030
05 Sep 23	64.47000 -0.99	65.72	63.79	64.76	1,442,339
01 Sep 23	65.46000 -0.15	66.63	65.44	66.34	797,918
31 Aug 23	65.61000 -0.89	66.34	65.02	66.10	1,348,900
30 Aug 23	66.50000 -0.02	67.45	66.28	67.18	1,030,638
29 Aug 23	66.52000 +0.73	66.89	65.54	65.65	846,357
28 Aug 23	65.79000 +1.42	65.99	64.69	64.75	677,151
25 Aug 23	64.37000 -0.59	65.61	63.79	65.08	1,266,081
24 Aug 23	64.96000 +0.15	65.33	64.05	64.56	996,107
23 Aug 23	64.81000 +1.34	65.46	63.99	64.13	865,021
22 Aug 23	63.47000 +0.38	63.55	62.95	63.39	913,934
21 Aug 23	63.09000 +0.47	63.14	62.14	62.94	1,039,923
18 Aug 23	62.62000 -0.28	62.95	62.06	62.95	1,172,896
17 Aug 23	62.90000 +0.73	62.94	62.05	62.40	1,152,745
16 Aug 23	62.17000 -1.12	63.25	62.02	62.88	1,287,181
15 Aug 23	63.29000 -1.51	64.69	63.07	64.57	2,055,418
14 Aug 23	64.80000 -1.19	65.49	64.67	65.39	1,641,787
11 Aug 23	65.99000 +0.91	65.99	64.76	64.85	1,682,705
10 Aug 23	65.08000 +0.08	65.86	64.60	65.51	2,337,334
09 Aug 23	65.00000 +0.35	65.30	64.48	64.95	980,151
08 Aug 23	64.65000 -0.34	65.10	64.13	64.55	2,025,596
04 Aug 23	64.99000 +0.42	66.00	64.86	65.37	1,265,697
03 Aug 23	64.57000 -0.32	65.38	63.98	64.95	1,434,987
02 Aug 23	64.89000 -2.37	67.29	64.80	67.23	1,755,650
01 Aug 23	67.26000 -1.87	68.63	67.22	68.01	831,180
31 Jul 23	69.13000 +1.20	69.31	68.15	68.36	847,006
28 Jul 23	67.93000 +0.99	68.28	67.20	67.55	680,798
27 Jul 23	66.94000 -1.95	69.38	66.88	69.30	1,210,279
26 Jul 23	68.89000 -0.02	69.27	68.26	68.99	871,202
25 Jul 23	68.91000 +0.65	69.42	68.14	68.55	1,115,282
24 Jul 23	68.26000 -0.60	68.84	67.89	68.73	612,102
21 Jul 23	68.86000 +0.47	68.92	67.90	68.01	738,767
20 Jul 23	68.39000 -2.19	70.36	68.37	70.25	943,475
19 Jul 23	70.58000 -0.34	71.35	70.32	70.92	587,854
18 Jul 23	70.92000 +1.52	71.55	69.98	70.29	1,814,571
17 Jul 23	69.40000 -0.16	69.84	68.64	69.04	953,657
14 Jul 23	69.56000 +0.15	70.12	68.78	69.40	867,695
13 Jul 23	69.41000 -0.03	69.98	69.37	69.60	1,125,350
12 Jul 23	69.44000 +3.38	69.90	66.88	66.88	1,530,007
11 Jul 23	66.06000 +0.41	66.61	65.50	65.83	723,960
10 Jul 23	65.65000 +1.39	65.86	64.08	64.27	731,117
07 Jul 23	64.26000 -0.18	65.43	64.17	64.67	1,111,029
06 Jul 23	64.44000 -1.04	65.28	64.09	65.20	1,025,091
05 Jul 23	65.48000 -0.54	66.86	65.47	66.66	1,660,994
04 Jul 23	66.02000 -0.13	67.00	65.51	67.00	512,054
30 Jun 23	66.15000 +0.96	66.20	65.07	65.47	1,027,962
29 Jun 23	65.19000 +0.96	65.24	63.56	63.80	688,753
28 Jun 23	64.23000 -0.35	64.57	63.92	64.39	533,176
27 Jun 23	64.58000 -0.11	65.21	63.56	64.85	690,749
26 Jun 23	64.69000 -0.10	65.22	63.92	64.96	2,876,336
23 Jun 23	64.79000 +0.25	65.69	64.43	65.47	815,224
22 Jun 23	64.54000 -0.13	64.60	63.56	63.88	589,723
21 Jun 23	64.67000 +0.17	64.98	63.28	63.76	1,155,311
20 Jun 23	64.50000 -1.97	66.54	64.47	66.38	1,847,730
19 Jun 23	66.47000 -0.83	66.98	66.47	66.98	156,037
16 Jun 23	67.30000 +0.67	67.88	66.40	67.06	4,360,614
15 Jun 23	66.63000 -0.24	66.88	65.70	66.40	838,968
14 Jun 23	66.87000 +0.24	67.72	66.24	67.52	626,834
13 Jun 23	66.63000 -1.38	68.68	66.40	68.50	1,398,313
12 Jun 23	68.01000 -0.02	68.20	67.10	67.82	1,245,274
09 Jun 23	68.03000 -0.78	68.67	67.65	68.36	1,795,721
08 Jun 23	68.81000 +0.95	69.63	68.40	68.75	729,126
07 Jun 23	67.86000 -1.87	70.52	67.77	70.04	1,383,776
06 Jun 23	69.73000 -0.26	70.09	69.15	70.03	853,578
05 Jun 23	69.99000 +0.25	70.38	69.18	69.18	1,257,751
02 Jun 23	69.74000 -0.63	71.01	69.17	70.22	1,651,110
01 Jun 23	70.37000 +1.29	70.83	68.87	69.01	1,043,124
31 May 23	69.08000 +0.77	69.99	67.95	67.97	2,070,629
30 May 23	68.31000 -0.71	69.64	67.79	69.42	1,268,991
29 May 23	69.02000 -0.43	69.60	68.92	69.42	154,025
26 May 23	69.45000 -0.22	70.90	69.32	70.73	1,196,587
25 May 23	69.67000 -1.05	70.60	69.41	70.40	1,107,422
24 May 23	70.72000 -1.44	72.70	70.69	72.59	1,369,342
23 May 23	72.16000 -0.91	72.70	71.54	71.72	1,479,300
19 May 23	73.07000 +0.53	73.86	71.75	72.66	1,122,554
18 May 23	72.54000 -1.57	73.08	71.74	73.07	858,262
17 May 23	74.11000 -1.20	75.30	73.57	75.30	1,146,779
16 May 23	75.31000 -1.94	77.25	74.90	76.78	1,215,432
15 May 23	77.25000 +0.29	77.90	76.95	77.16	1,858,894
12 May 23	76.96000 +0.34	76.98	75.86	76.33	775,383
11 May 23	76.62000 -2.65	79.38	76.50	78.68	1,220,792
10 May 23	79.27000 -1.02	80.43	78.52	80.43	841,098
09 May 23	80.29000 +0.86	80.45	79.20	79.50	1,019,171
08 May 23	79.43000 -0.61	80.24	78.93	79.94	1,484,738
05 May 23	80.04000 -1.71	81.34	79.05	79.49	1,259,934
04 May 23	81.75000 +2.66	82.90	79.41	79.58	1,760,259
03 May 23	79.09000 -0.12	79.75	78.23	79.38	1,668,647
02 May 23	79.21000 +3.45	79.22	75.74	76.16	1,680,461
01 May 23	75.76000 -1.10	78.38	75.74	78.19	1,461,278
28 Apr 23	76.86000 -0.06	80.40	76.81	77.51	1,584,127
27 Apr 23	76.92000 +0.64	76.98	75.45	75.73	1,865,320
26 Apr 23	76.28000 -0.52	77.84	76.04	77.42	1,806,704
25 Apr 23	76.80000 +0.78	77.13	75.52	76.01	934,263
24 Apr 23	76.02000 -0.15	76.25	75.44	76.13	945,532
21 Apr 23	76.17000 -0.31	77.03	75.38	76.52	792,246
20 Apr 23	76.48000 +0.70	77.27	76.11	76.60	1,092,389
19 Apr 23	75.78000 -0.93	76.50	75.10	75.50	1,089,134
18 Apr 23	76.71000 -0.29	78.64	76.65	77.22	1,068,675
17 Apr 23	77.00000 -1.01	77.69	76.32	77.49	907,956
14 Apr 23	78.01000 -1.05	78.47	76.41	77.89	1,136,024
13 Apr 23	79.06000 +1.47	79.37	77.73	78.28	2,278,216
12 Apr 23	77.59000 +1.07	78.33	76.57	77.95	1,375,420
11 Apr 23	76.52000 +0.59	77.83	75.99	76.05	1,508,998
10 Apr 23	75.93000 -0.34	76.07	74.61	75.41	2,939,377
06 Apr 23	76.27000 +0.97	76.35	74.58	74.90	968,038
05 Apr 23	75.30000 +0.83	75.72	74.07	75.00	2,056,555
04 Apr 23	74.47000 +3.93	74.73	70.34	70.82	2,353,708
03 Apr 23	70.54000 +1.64	71.15	68.36	68.75	4,740,301
31 Mar 23	68.90000 -0.61	69.95	68.62	69.51	2,843,932
30 Mar 23	69.51000 -0.63	70.62	69.21	70.34	1,855,332
29 Mar 23	70.14000 -0.90	70.93	69.67	70.27	1,347,828
28 Mar 23	71.04000 +0.68	71.06	69.77	70.68	629,424
27 Mar 23	70.36000 -0.60	70.60	68.88	69.28	5,698,942
24 Mar 23	70.96000 +0.83	71.68	69.85	70.87	1,247,068
23 Mar 23	70.13000 +1.14	70.82	68.82	69.35	2,538,316
22 Mar 23	68.99000 +1.11	69.69	67.93	68.11	2,288,751
21 Mar 23	67.88000 -1.60	68.40	67.11	68.40	1,237,384
20 Mar 23	69.48000 -0.33	70.83	69.11	70.46	2,874,784
17 Mar 23	69.81000 +3.75	70.30	66.65	66.75	4,128,979
16 Mar 23	66.06000 -0.23	66.47	64.86	66.30	2,234,416
15 Mar 23	66.29000 +0.83	67.34	65.37	67.26	3,556,930
14 Mar 23	65.46000 -0.12	65.84	64.67	65.52	1,926,905
13 Mar 23	65.58000 +2.75	66.56	64.60	65.50	2,885,447
10 Mar 23	62.83000 +0.66	64.70	62.53	63.14	2,237,249
09 Mar 23	62.17000 +0.38	62.84	61.85	62.38	2,405,025
08 Mar 23	61.79000 -0.74	63.26	61.44	62.61	2,538,374
07 Mar 23	62.53000 -1.90	64.06	62.40	63.83	2,875,941
06 Mar 23	64.43000 -0.41	64.94	64.14	64.34	1,938,793
03 Mar 23	64.84000 +0.81	65.03	64.35	64.77	2,178,429
02 Mar 23	64.03000 +0.28	64.06	63.11	63.25	1,505,045
01 Mar 23	63.75000 +0.93	64.46	63.31	63.82	3,201,516
28 Feb 23	62.82000 +0.43	63.21	61.56	61.91	2,910,922
27 Feb 23	62.39000 +0.56	62.82	61.83	62.03	2,563,266
24 Feb 23	61.83000 +0.36	61.91	60.71	61.04	1,027,065
23 Feb 23	61.47000 -0.06	62.38	61.21	61.29	3,761,897
22 Feb 23	61.53000 -1.43	62.69	61.05	62.61	3,986,798
21 Feb 23	62.96000 +0.65	63.57	62.06	62.13	2,153,391
17 Feb 23	62.31000 -4.04	63.31	60.21	63.19	2,645,025
16 Feb 23	66.35000 +0.55	66.58	64.06	65.32	2,072,339
15 Feb 23	65.80000 -2.34	67.13	65.26	67.00	3,053,320
14 Feb 23	68.14000 -0.26	68.89	67.47	68.05	1,633,408
13 Feb 23	68.40000 +0.04	68.72	67.59	67.99	1,919,448
10 Feb 23	68.36000 -1.03	69.42	67.93	69.42	2,188,212
09 Feb 23	69.39000 -1.46	71.71	69.13	71.49	1,924,833
08 Feb 23	70.85000 +0.10	71.31	70.41	71.26	1,126,618
07 Feb 23	70.75000 +0.29	71.47	70.20	70.81	2,219,586
06 Feb 23	70.46000 +0.19	70.90	69.39	70.10	2,443,226
03 Feb 23	70.27000 -2.92	72.08	69.85	71.77	2,261,976
02 Feb 23	73.19000 -2.81	75.98	73.13	75.73	2,842,890
01 Feb 23	76.00000 +0.86	76.41	74.38	75.12	1,971,837
31 Jan 23	75.14000 +0.18	75.16	74.43	74.78	2,130,872
30 Jan 23	74.96000 -0.76	76.25	74.86	75.45	1,635,298
27 Jan 23	75.72000 -0.37	76.03	75.10	75.80	1,626,894
26 Jan 23	76.09000 -1.43	77.18	75.68	77.18	1,853,314
25 Jan 23	77.52000 +0.86	77.75	75.81	75.96	799,309
24 Jan 23	76.66000 +1.24	76.72	74.75	75.16	932,469
23 Jan 23	75.42000 +0.17	75.50	74.22	74.46	1,571,260
20 Jan 23	75.25000 +0.49	75.32	73.97	74.25	1,058,500
19 Jan 23	74.76000 +1.36	75.26	73.22	73.42	1,205,053
18 Jan 23	73.40000 +0.34	74.17	72.76	73.85	956,970
17 Jan 23	73.06000 -1.83	74.43	72.70	74.34	894,134
16 Jan 23	74.89000 -0.03	75.47	74.49	74.54	218,138
13 Jan 23	74.92000 +1.10	75.25	73.89	74.00	1,180,447
12 Jan 23	73.82000 +0.56	74.27	72.67	74.03	937,628
11 Jan 23	73.26000 -0.91	74.37	72.62	74.26	1,287,170
10 Jan 23	74.17000 +0.93	74.20	73.13	73.57	759,955
09 Jan 23	73.24000 -1.08	75.02	73.06	74.51	909,335
06 Jan 23	74.32000 +0.27	75.32	73.81	74.72	1,891,247
05 Jan 23	74.05000 -0.76	74.32	73.01	73.98	1,144,167
04 Jan 23	74.81000 +1.61	75.18	73.74	73.89	1,612,787
03 Jan 23	73.20000 +2.84	73.73	72.11	72.20	1,213,285
30 Dec 22	70.36000 -0.25	70.91	69.86	70.76	825,404
29 Dec 22	70.61000 -0.21	71.54	70.53	71.15	1,143,157
28 Dec 22	70.82000 -0.68	72.02	70.61	71.79	642,800
23 Dec 22	71.50000 +0.88	71.91	69.85	70.95	1,899,802
22 Dec 22	70.62000 -0.53	71.32	69.96	70.66	1,352,060
21 Dec 22	71.15000 +0.29	71.98	70.93	71.37	1,907,265
20 Dec 22	70.86000 +2.22	71.37	69.57	69.68	1,574,302
19 Dec 22	68.64000 -1.31	70.11	68.26	69.77	2,818,378
16 Dec 22	69.95000 +0.99	70.71	68.64	68.77	3,288,137
15 Dec 22	68.96000 -2.34	70.05	68.84	69.77	1,260,556
14 Dec 22	71.30000 -0.39	72.32	70.68	71.61	1,494,829
13 Dec 22	71.69000 +1.87	72.37	69.91	71.58	2,210,028
12 Dec 22	69.82000 +0.31	69.91	68.53	68.89	2,015,398
09 Dec 22	69.51000 -0.77	71.32	69.44	70.76	804,663
08 Dec 22	70.28000 -0.57	71.41	70.09	71.32	1,478,359
07 Dec 22	70.85000 +1.54	71.21	69.90	69.98	1,846,418
06 Dec 22	69.31000 +0.84	69.91	68.75	69.42	1,380,348
05 Dec 22	68.47000 -1.24	69.25	67.86	69.22	1,977,103
02 Dec 22	69.71000 -0.36	70.00	68.08	68.96	1,148,247
01 Dec 22	70.07000 +2.32	70.44	68.94	69.00	1,480,079
30 Nov 22	67.75000 -0.01	68.64	66.70	68.00	3,483,276
29 Nov 22	67.76000 +2.37	67.99	66.43	66.43	1,044,768
28 Nov 22	65.39000 -0.99	67.63	65.31	66.49	1,040,004
25 Nov 22	66.38000 -1.07	67.44	66.15	66.96	1,615,454
24 Nov 22	67.45000 +0.98	67.63	66.95	67.08	302,742
23 Nov 22	66.47000 +0.78	66.76	65.15	65.54	1,838,057
22 Nov 22	65.69000 +2.00	65.78	63.92	64.18	989,194
21 Nov 22	63.69000 -0.27	64.44	62.58	63.84	3,202,639
18 Nov 22	63.96000 +1.05	64.02	62.75	63.13	1,879,577
17 Nov 22	62.91000 -0.77	63.03	62.25	62.62	1,715,787
16 Nov 22	63.68000 -0.22	64.58	63.33	63.49	1,133,776
15 Nov 22	63.90000 -0.83	65.39	63.41	65.38	1,138,883
14 Nov 22	64.73000 +0.13	65.45	64.24	64.39	2,227,216
11 Nov 22	64.60000 +1.10	64.82	62.79	63.64	1,675,203
10 Nov 22	63.50000 +3.74	63.88	61.79	62.28	3,555,794
09 Nov 22	59.76000 -1.54	61.94	59.40	61.16	1,885,071
08 Nov 22	61.30000 +3.18	62.59	57.62	58.32	2,332,049
07 Nov 22	58.12000 -0.39	59.30	57.07	59.13	1,588,854
04 Nov 22	58.51000 +2.04	58.81	55.33	58.47	2,170,683
03 Nov 22	56.47000 -1.44	58.22	56.37	57.46	1,482,933
02 Nov 22	57.91000 -4.43	62.92	57.74	62.60	2,295,716
01 Nov 22	62.34000 +2.41	62.40	61.33	61.43	1,021,069
31 Oct 22	59.93000 -1.51	61.48	59.85	61.01	1,122,357
28 Oct 22	61.44000 +0.52	61.48	60.02	60.29	942,242
27 Oct 22	60.92000 +0.06	61.97	59.83	60.10	1,547,444
26 Oct 22	60.86000 +2.38	61.36	59.22	59.26	1,414,947
25 Oct 22	58.48000 +0.45	58.81	57.75	58.02	731,124
24 Oct 22	58.03000 -0.72	58.58	57.25	58.22	1,187,863
21 Oct 22	58.75000 +2.30	58.89	56.46	56.62	1,553,815
20 Oct 22	56.45000 +0.83	57.36	55.05	55.70	815,036
19 Oct 22	55.62000 -1.79	56.42	55.44	56.35	778,735
18 Oct 22	57.41000 +0.60	57.76	56.61	57.47	756,850
17 Oct 22	56.81000 +1.09	57.96	56.59	56.85	1,218,802
14 Oct 22	55.72000 -1.82	57.22	55.65	57.22	688,969
13 Oct 22	57.54000 -0.48	57.65	54.69	56.42	966,887
12 Oct 22	58.02000 +0.75	58.16	56.91	57.22	610,109
11 Oct 22	57.27000 -1.30	58.77	57.23	58.01	1,089,323
07 Oct 22	58.57000 -3.53	61.40	58.46	61.21	1,373,420
06 Oct 22	62.10000 +1.62	62.12	60.35	60.43	1,271,564
05 Oct 22	60.48000 -0.91	60.67	59.20	60.32	1,307,679
04 Oct 22	61.39000 +1.34	62.66	61.04	61.35	1,979,035
03 Oct 22	60.05000 +1.69	60.14	58.69	59.05	1,523,688
30 Sep 22	58.36000 +1.61	59.34	56.93	57.37	1,310,655
29 Sep 22	56.75000 +1.26	56.98	54.91	54.92	926,431
28 Sep 22	55.49000 +3.81	55.51	53.08	53.08	1,479,250
27 Sep 22	51.68000 +0.15	53.10	51.48	52.31	1,974,687
26 Sep 22	51.53000 -1.56	53.30	50.51	52.97	2,134,598
23 Sep 22	53.09000 -2.41	54.35	51.87	54.31	1,576,563
22 Sep 22	55.50000 +0.22	56.54	55.24	55.68	1,070,796
21 Sep 22	55.28000 +0.31	56.40	54.38	55.51	1,201,635
20 Sep 22	54.97000 -0.55	55.04	53.69	54.91	1,916,177
19 Sep 22	55.52000 +0.19	55.54	53.94	54.52	2,052,111
16 Sep 22	55.33000 +1.01	55.89	53.50	53.72	2,317,078
15 Sep 22	54.32000 -2.32	56.32	53.30	56.32	1,083,387
14 Sep 22	56.64000 +0.27	57.50	56.41	56.74	1,592,720
13 Sep 22	56.37000 -1.85	57.72	56.20	56.55	894,557
12 Sep 22	58.22000 +0.81	58.97	57.87	58.97	2,069,598
09 Sep 22	57.41000 +1.17	57.67	56.71	56.99	1,049,398
08 Sep 22	56.24000 +0.62	56.37	54.92	55.05	1,471,851
07 Sep 22	55.62000 +1.68	56.10	53.53	54.01	1,798,515
06 Sep 22	53.94000 -0.70	55.65	53.89	54.76	1,684,893
02 Sep 22	54.64000 +1.76	55.22	53.23	53.90	1,100,585
01 Sep 22	52.88000 -1.28	53.94	52.69	53.19	1,570,164
31 Aug 22	54.16000 -1.27	55.28	53.97	54.85	2,091,695
30 Aug 22	55.43000 -1.22	56.66	55.14	56.51	847,391
29 Aug 22	56.65000 -0.17	57.26	56.11	56.30	1,485,778
26 Aug 22	56.82000 -2.07	59.50	56.19	58.85	1,441,562
25 Aug 22	58.89000 -0.40	59.88	58.29	59.88	1,698,436
24 Aug 22	59.29000 +1.09	59.36	57.97	58.16	1,164,527
23 Aug 22	58.20000 +0.40	59.76	57.61	58.00	1,588,903
22 Aug 22	57.80000 +0.98	57.87	55.82	55.91	4,751,878
19 Aug 22	56.82000 -0.31	57.11	56.20	56.94	1,835,650
18 Aug 22	57.13000 +0.79	57.40	56.30	56.30	785,307
17 Aug 22	56.34000 -2.08	58.35	56.31	58.08	2,069,779
16 Aug 22	58.42000 -0.23	58.55	57.29	58.30	707,123
15 Aug 22	58.65000 -0.40	58.80	57.87	58.36	1,755,646
12 Aug 22	59.05000 +1.70	59.09	57.76	57.93	1,242,385
11 Aug 22	57.35000 -1.33	58.83	57.22	58.83	1,155,397
10 Aug 22	58.68000 +0.80	59.94	57.57	58.14	1,794,000
09 Aug 22	57.88000 -0.02	58.74	57.25	58.51	1,689,550
08 Aug 22	57.90000 +1.69	58.38	56.83	57.08	2,350,188
05 Aug 22	56.21000 -0.07	56.28	54.50	55.39	1,945,233
04 Aug 22	56.28000 +1.57	57.30	55.07	55.36	1,667,771
03 Aug 22	54.71000 +0.34	54.73	53.26	54.59	1,318,186
02 Aug 22	54.37000 -0.69	57.38	54.31	56.97	1,935,331
29 Jul 22	55.06000 +1.17	55.73	53.29	54.50	1,365,882
28 Jul 22	53.89000 +3.23	55.31	53.28	55.26	1,916,909
27 Jul 22	50.66000 -0.22	51.25	50.00	50.74	1,527,269
26 Jul 22	50.88000 +1.56	50.95	49.58	49.70	1,718,069
25 Jul 22	49.32000 -2.68	51.63	48.88	51.62	2,122,630
22 Jul 22	52.00000 -1.25	54.06	51.58	53.94	2,026,430
21 Jul 22	53.25000 +0.39	54.00	52.74	52.86	2,039,732
20 Jul 22	52.86000 -2.44	55.93	52.82	55.42	1,241,435
19 Jul 22	55.30000 -0.13	55.96	54.89	55.59	2,758,360
18 Jul 22	55.43000 -0.10	56.74	55.42	56.33	931,434
15 Jul 22	55.53000 -0.82	56.70	54.84	56.65	1,201,559
14 Jul 22	56.35000 -1.71	56.84	55.10	56.51	1,475,474
13 Jul 22	58.06000 +0.90	59.42	56.41	56.71	875,740
12 Jul 22	57.16000 -1.25	58.55	56.94	58.41	1,359,746
11 Jul 22	58.41000 -0.12	59.77	58.12	58.37	842,535
08 Jul 22	58.53000 -0.24	59.55	57.90	58.89	705,875
07 Jul 22	58.77000 -0.21	60.20	58.36	59.47	1,051,742
06 Jul 22	58.98000 -0.38	60.28	57.20	59.43	1,765,228
05 Jul 22	59.36000 -2.29	61.22	57.95	60.64	1,452,252
04 Jul 22	61.65000 +2.73	61.83	59.50	59.50	500,497
30 Jun 22	58.92000 -2.71	61.60	58.81	61.46	1,758,779
29 Jun 22	61.63000 -0.90	63.79	60.97	63.26	695,287
28 Jun 22	62.53000 -1.97	64.76	62.39	64.74	808,009
27 Jun 22	64.50000 +1.06	65.00	63.31	63.70	923,520
24 Jun 22	63.44000 +0.88	63.66	61.36	62.56	1,100,555
23 Jun 22	62.56000 -2.81	66.22	62.08	65.30	922,006
22 Jun 22	65.37000 -1.08	67.71	65.35	66.76	3,254,265
21 Jun 22	66.45000 +0.99	67.21	65.32	65.34	1,960,961
20 Jun 22	65.46000 -0.63	66.16	64.55	66.16	236,539
17 Jun 22	66.09000 -0.48	66.66	65.04	66.26	3,381,995
16 Jun 22	66.57000 +3.12	66.61	62.22	62.87	1,430,066
15 Jun 22	63.45000 +0.56	64.97	62.26	64.23	1,524,270
14 Jun 22	62.89000 -2.28	65.16	62.17	65.16	1,333,029
13 Jun 22	65.17000 -3.81	68.07	65.11	67.00	1,612,490
10 Jun 22	68.98000 +3.79	69.33	64.27	64.82	1,253,276
09 Jun 22	65.19000 -1.44	66.48	64.92	66.38	1,032,576
08 Jun 22	66.63000 -0.39	67.19	65.94	66.32	1,216,010
07 Jun 22	67.02000 -0.12	67.90	66.38	66.87	1,655,808
06 Jun 22	67.14000 -1.11	68.94	66.59	68.59	872,305
03 Jun 22	68.25000 -1.49	69.69	67.96	68.84	637,120
02 Jun 22	69.74000 +2.46	70.22	68.13	68.53	819,761
01 Jun 22	67.28000 +0.24	68.08	66.34	67.52	684,407
31 May 22	67.04000 -2.14	69.77	66.45	68.69	2,488,867
30 May 22	69.18000 +0.43	69.35	68.64	69.01	656,354
27 May 22	68.75000 +0.22	69.17	68.05	69.07	1,238,393
26 May 22	68.53000 -1.68	70.54	68.33	69.89	1,233,351
25 May 22	70.21000 -0.29	70.66	69.23	69.59	849,961
24 May 22	70.50000 +1.36	71.22	68.56	69.19	1,019,387
20 May 22	69.14000 -0.10	69.49	67.75	69.38	814,698
19 May 22	69.24000 +3.65	70.20	66.67	66.75	1,979,978
18 May 22	65.59000 -1.15	66.93	65.37	66.73	654,787
17 May 22	66.74000 +0.36	67.49	66.19	67.31	909,775
16 May 22	66.38000 +0.94	66.70	64.94	65.26	1,743,907
13 May 22	65.44000 -0.54	66.33	64.58	65.28	1,296,842
12 May 22	65.98000 -2.97	68.62	64.79	67.71	1,252,252
11 May 22	68.95000 -0.72	71.56	68.72	70.32	1,228,214
10 May 22	69.67000 -0.66	71.90	68.83	71.27	1,092,764
09 May 22	70.33000 -3.58	72.86	70.16	72.39	1,623,194
06 May 22	73.91000 -0.57	74.89	73.28	74.11	698,266
05 May 22	74.48000 -1.45	76.88	73.85	76.49	911,755
04 May 22	75.93000 +1.73	76.19	73.65	74.11	970,062
03 May 22	74.20000 +0.17	75.28	73.29	74.02	1,082,991
02 May 22	74.03000 -0.75	74.19	71.48	72.70	1,229,434
29 Apr 22	74.78000 +3.26	76.51	73.12	74.00	1,679,189
28 Apr 22	71.52000 +0.79	71.72	70.43	71.04	1,223,969
27 Apr 22	70.73000 -1.05	72.42	70.60	71.89	1,335,907
26 Apr 22	71.78000 -1.36	74.22	71.55	74.08	1,282,879
25 Apr 22	73.14000 -2.72	75.14	71.88	73.43	1,422,387
22 Apr 22	75.86000 -1.79	77.46	75.18	76.50	1,301,241
21 Apr 22	77.65000 -3.45	80.69	77.01	80.60	1,286,761
20 Apr 22	81.10000 +0.18	81.31	79.75	80.18	861,625
19 Apr 22	80.92000 -2.03	82.90	80.30	82.35	1,020,626
18 Apr 22	82.95000 -0.06	84.66	82.92	83.60	1,148,131
14 Apr 22	83.01000 +0.53	83.19	81.54	82.25	1,114,344
13 Apr 22	82.48000 +0.46	83.33	82.12	82.90	1,104,050
12 Apr 22	82.02000 +1.36	83.54	81.02	81.50	1,385,862
11 Apr 22	80.66000 -1.19	83.45	80.18	82.90	1,359,480
08 Apr 22	81.85000 +2.58	81.99	79.82	79.99	1,200,925
07 Apr 22	79.27000 +0.63	79.98	78.87	79.08	1,679,149
06 Apr 22	78.64000 +0.24	79.60	77.57	78.54	869,584
05 Apr 22	78.40000 -0.73	80.90	78.06	79.25	980,375
04 Apr 22	79.13000 -0.01	80.23	78.22	79.50	1,328,221
01 Apr 22	79.14000 +2.64	79.35	75.92	75.94	1,282,433
31 Mar 22	76.50000 -0.52	78.25	76.50	77.39	1,845,065
30 Mar 22	77.02000 +1.28	77.20	75.87	75.87	830,102
29 Mar 22	75.74000 +0.10	75.80	72.96	73.90	1,758,095
28 Mar 22	75.64000 -1.66	76.38	75.20	76.22	1,260,793
25 Mar 22	77.30000 -0.60	77.80	76.35	77.80	957,607
24 Mar 22	77.90000 -0.77	80.07	77.54	79.45	1,441,474
23 Mar 22	78.67000 +1.67	78.80	76.44	78.00	1,797,437
22 Mar 22	77.00000 -1.63	78.61	76.85	78.58	1,765,761
21 Mar 22	78.63000 +2.59	79.30	76.31	76.49	1,500,189
18 Mar 22	76.04000 -1.08	77.21	75.70	76.40	5,246,597
17 Mar 22	77.12000 +1.40	78.45	76.00	76.70	1,406,928
16 Mar 22	75.72000 -0.54	75.90	73.89	75.27	1,675,219
15 Mar 22	76.26000 -0.04	76.84	73.56	73.90	1,762,228
14 Mar 22	76.30000 -1.92	77.68	75.47	76.12	1,567,722
11 Mar 22	78.22000 -1.04	78.84	76.12	76.75	2,447,460
10 Mar 22	79.26000 +0.55	81.01	77.70	78.99	2,153,590
09 Mar 22	78.71000 +0.09	79.69	73.64	74.47	3,192,597
08 Mar 22	78.62000 +3.92	81.57	75.60	76.00	4,483,451
07 Mar 22	74.70000 +2.81	75.64	71.45	72.45	3,183,723
04 Mar 22	71.89000 +4.93	72.17	67.39	67.70	3,644,712
03 Mar 22	66.96000 +0.46	67.24	65.94	66.57	974,420
02 Mar 22	66.50000 -0.90	67.74	64.97	66.15	1,796,732
01 Mar 22	67.40000 +3.37	67.60	64.37	64.40	2,020,921
28 Feb 22	64.03000 -1.80	67.00	63.91	66.90	2,852,002
25 Feb 22	65.83000 -0.74	66.28	64.57	66.10	1,811,227
24 Feb 22	66.57000 -3.26	72.04	65.15	71.22	2,753,729
23 Feb 22	69.83000 +1.35	70.30	68.10	68.12	2,214,400
22 Feb 22	68.48000 -1.61	70.56	67.92	70.00	1,856,162
18 Feb 22	70.09000 -1.26	71.24	69.41	71.02	1,432,915
17 Feb 22	71.35000 +5.04	72.00	67.34	67.54	3,730,678
16 Feb 22	66.31000 +0.51	67.13	65.84	65.84	1,984,141
15 Feb 22	65.80000 -0.97	66.39	64.72	65.28	1,342,706
14 Feb 22	66.77000 +3.31	67.09	64.15	64.24	2,077,991
11 Feb 22	63.46000 +3.43	64.20	59.95	60.29	2,605,201
10 Feb 22	60.03000 -2.62	63.09	59.58	62.63	2,304,683
09 Feb 22	62.65000 -0.21	63.88	61.94	62.02	4,828,543
08 Feb 22	62.86000 +0.50	63.25	62.03	62.74	9,333,944
07 Feb 22	62.36000 +0.90	62.71	61.41	61.90	1,321,867
04 Feb 22	61.46000 +0.35	62.16	60.73	60.91	621,605
03 Feb 22	61.11000 -0.48	62.02	60.60	61.92	681,027
02 Feb 22	61.59000 +0.85	62.46	60.15	60.76	986,670
01 Feb 22	60.74000 +0.03	61.63	60.09	61.26	731,309
31 Jan 22	60.71000 +1.67	60.84	59.36	59.44	1,072,080
28 Jan 22	59.04000 -0.45	59.46	58.02	59.35	1,007,290
27 Jan 22	59.49000 -2.02	61.65	59.44	60.46	836,902
26 Jan 22	61.51000 -2.06	64.33	61.26	63.00	1,115,216
25 Jan 22	63.57000 +0.01	63.66	62.38	62.90	829,279
24 Jan 22	63.56000 -0.44	64.03	61.67	63.80	1,005,097
21 Jan 22	64.00000 -1.54	66.14	63.59	65.69	860,289
20 Jan 22	65.54000 -2.36	68.34	65.50	68.24	872,795
19 Jan 22	67.90000 +4.92	68.13	63.38	63.73	1,441,713
18 Jan 22	62.98000 -1.49	64.52	62.90	64.04	743,672
17 Jan 22	64.47000 -0.04	64.78	63.50	64.36	240,967
14 Jan 22	64.51000 -0.28	64.96	63.85	64.71	566,931
13 Jan 22	64.79000 -0.94	65.60	64.55	65.37	911,352
12 Jan 22	65.73000 +0.56	65.84	64.25	65.28	738,160
11 Jan 22	65.17000 -0.20	65.61	64.30	65.61	1,071,028
10 Jan 22	65.37000 +1.99	65.40	63.08	63.60	1,107,976
07 Jan 22	63.38000 -0.25	64.14	62.64	63.91	898,100
06 Jan 22	63.63000 -2.78	65.36	63.47	65.30	1,022,706
05 Jan 22	66.41000 -0.65	68.36	66.23	67.83	1,711,870
04 Jan 22	67.06000 -0.13	67.60	65.60	66.26	963,887
31 Dec 21	67.19000 +0.17	67.33	65.90	67.19	830,239
30 Dec 21	67.02000 +1.53	67.14	65.32	65.32	531,551
29 Dec 21	65.49000 -0.96	66.57	65.08	66.01	762,595
24 Dec 21	66.45000 +0.40	66.73	65.77	65.94	91,845
23 Dec 21	66.05000 -1.13	66.63	65.11	66.38	1,056,776
22 Dec 21	67.18000 -0.15	67.43	66.47	67.14	847,927
21 Dec 21	67.33000 +0.73	67.66	65.70	67.25	1,063,811
20 Dec 21	66.60000 +1.59	66.91	64.72	65.44	1,070,807
17 Dec 21	65.01000 -0.38	66.96	64.98	65.39	1,995,263
16 Dec 21	65.39000 +2.56	65.87	63.40	63.49	1,392,821
15 Dec 21	62.83000 -0.54	63.50	61.45	63.20	1,995,003
14 Dec 21	63.37000 +0.86	63.99	61.62	61.84	873,569
13 Dec 21	62.51000 +1.86	62.81	60.87	60.99	2,160,862
10 Dec 21	60.65000 -0.77	61.87	60.59	61.84	556,513
09 Dec 21	61.42000 -1.55	62.39	60.95	62.30	508,996
08 Dec 21	62.97000 +0.28	63.13	61.92	62.33	1,046,679
07 Dec 21	62.69000 -0.12	63.37	62.10	62.38	654,535
06 Dec 21	62.81000 +0.64	63.11	61.33	61.97	1,151,122
03 Dec 21	62.17000 +0.91	62.31	60.27	60.96	603,796
02 Dec 21	61.26000 -0.34	62.00	60.35	61.79	613,164
01 Dec 21	61.60000 -2.08	64.71	61.59	64.03	816,584
30 Nov 21	63.68000 -0.92	66.20	63.60	64.32	2,484,154
29 Nov 21	64.60000 -0.85	65.69	63.90	65.49	907,780
26 Nov 21	65.45000 +0.11	66.90	65.22	66.52	776,546
25 Nov 21	65.34000 -0.08	65.75	65.17	65.73	1,192,179
24 Nov 21	65.42000 -0.50	66.02	65.03	65.90	713,393
23 Nov 21	65.92000 -1.29	67.00	65.48	66.26	879,364
22 Nov 21	67.21000 -1.55	68.22	66.35	67.15	762,914
19 Nov 21	68.76000 -1.52	70.45	68.68	69.99	602,013
18 Nov 21	70.28000 -1.65	72.09	70.19	71.56	939,107
17 Nov 21	71.93000 +1.14	72.62	71.19	71.36	763,788
16 Nov 21	70.79000 -1.02	72.51	70.77	72.10	502,760
15 Nov 21	71.81000 +0.22	71.92	70.84	71.28	974,026
12 Nov 21	71.59000 -0.10	73.00	71.18	71.73	1,059,538
11 Nov 21	71.69000 +0.24	73.13	71.25	73.13	991,162
10 Nov 21	71.45000 +2.39	71.66	70.75	70.78	1,406,526
09 Nov 21	69.06000 +2.35	69.15	66.53	67.03	1,807,832
08 Nov 21	66.71000 +0.02	67.49	66.06	67.38	855,878
05 Nov 21	66.69000 +1.66	66.72	65.00	65.54	816,092
04 Nov 21	65.03000 -0.16	67.42	64.85	66.28	908,563
03 Nov 21	65.19000 +0.42	65.42	63.82	64.06	676,992
02 Nov 21	64.77000 -0.98	65.74	64.24	65.69	795,711
01 Nov 21	65.75000 +0.06	66.67	65.35	65.73	426,767
29 Oct 21	65.69000 -2.65	67.57	65.66	67.38	715,231
28 Oct 21	68.34000 -1.77	70.28	68.10	69.80	648,976
27 Oct 21	70.11000 -0.84	71.33	69.84	70.74	629,656
26 Oct 21	70.95000 -0.71	71.64	70.68	71.32	544,815
25 Oct 21	71.66000 +0.99	72.36	71.34	71.71	1,491,799
22 Oct 21	70.67000 -0.02	72.71	70.66	71.47	622,121
21 Oct 21	70.69000 +0.07	70.84	69.80	70.13	492,314
20 Oct 21	70.62000 +0.46	71.55	70.10	70.63	498,805
19 Oct 21	70.16000 +0.02	71.54	69.56	71.53	454,832
18 Oct 21	70.14000 -0.95	71.08	69.90	70.84	621,711
15 Oct 21	71.09000 -0.71	71.54	69.67	70.13	592,455
14 Oct 21	71.80000 +0.79	72.08	71.18	71.50	1,097,808
13 Oct 21	71.01000 +2.36	71.39	69.06	69.06	815,803
12 Oct 21	68.65000 +1.36	68.71	66.40	67.00	1,698,255
08 Oct 21	67.29000 -0.11	69.15	67.19	68.88	800,824
07 Oct 21	67.40000 +0.34	67.98	66.86	66.96	623,457
06 Oct 21	67.06000 +0.91	67.53	66.11	66.22	962,500
05 Oct 21	66.15000 +0.64	66.51	64.31	65.47	794,377
04 Oct 21	65.51000 +1.05	65.89	64.00	64.00	673,852
01 Oct 21	64.46000 -1.25	66.27	64.22	66.11	1,063,852
30 Sep 21	65.71000 +0.49	67.11	65.36	66.00	1,317,251
29 Sep 21	65.22000 +2.19	65.70	62.67	63.10	1,271,299
28 Sep 21	63.03000 -0.78	63.95	62.28	62.50	1,502,634
27 Sep 21	63.81000 -0.28	65.48	63.76	64.07	809,924
24 Sep 21	64.09000 -0.65	65.41	63.93	64.26	1,277,380
23 Sep 21	64.74000 -2.27	66.35	64.61	66.20	989,248
22 Sep 21	67.01000 -0.69	68.65	66.94	67.82	753,127
21 Sep 21	67.70000 -0.22	69.15	67.64	68.42	652,215
20 Sep 21	67.92000 +0.10	68.52	67.24	67.71	622,795
17 Sep 21	67.82000 -0.43	68.28	67.20	67.56	1,705,117
16 Sep 21	68.25000 -2.41	69.41	67.78	69.36	739,391
15 Sep 21	70.66000 -0.07	71.67	70.08	70.21	706,687
14 Sep 21	70.73000 +0.48	71.76	70.10	70.29	473,678
13 Sep 21	70.25000 +0.30	71.25	69.74	70.01	1,206,585
10 Sep 21	69.95000 -1.78	71.23	69.86	70.51	962,808
09 Sep 21	71.73000 -0.55	72.72	71.01	72.72	657,946
08 Sep 21	72.28000 +0.10	73.02	71.74	72.18	570,401
07 Sep 21	72.18000 -1.54	73.64	71.68	73.27	950,787
03 Sep 21	73.72000 +1.42	74.64	72.92	73.48	707,238
02 Sep 21	72.30000 +0.27	72.32	71.20	71.98	418,866
01 Sep 21	72.03000 -0.57	73.45	71.93	73.04	586,317
31 Aug 21	72.60000 +0.36	73.96	72.06	72.21	866,645
30 Aug 21	72.24000 -1.68	74.11	72.13	73.92	627,839
27 Aug 21	73.92000 +2.23	74.07	71.54	71.81	416,858
26 Aug 21	71.69000 -0.34	72.54	71.43	71.70	375,596
25 Aug 21	72.03000 -1.37	72.99	71.97	72.93	468,738
24 Aug 21	73.40000 -0.32	74.10	73.00	73.92	328,655
23 Aug 21	73.72000 +1.71	74.08	72.16	72.70	560,167
20 Aug 21	72.01000 +0.24	72.70	71.50	71.80	352,868
19 Aug 21	71.77000 +0.17	72.25	71.30	71.84	465,910
18 Aug 21	71.60000 -2.00	73.50	70.91	73.26	891,555
17 Aug 21	73.60000 -0.57	74.47	73.27	74.14	623,626
16 Aug 21	74.17000 +0.12	75.00	73.40	74.16	497,643
13 Aug 21	74.05000 +1.47	74.31	73.14	73.32	352,723
12 Aug 21	72.58000 -0.80	73.27	71.83	73.25	525,928
11 Aug 21	73.38000 +0.88	74.40	73.17	73.34	519,575
10 Aug 21	72.50000 -1.62	74.11	72.35	73.95	757,178
09 Aug 21	74.12000 -1.88	75.80	74.02	75.00	791,073
06 Aug 21	76.00000 -1.31	76.43	74.89	75.72	729,031
05 Aug 21	77.31000 -2.14	79.18	77.19	79.01	316,932
04 Aug 21	79.45000 -0.81	82.00	79.43	81.45	373,125
03 Aug 21	80.26000 -0.45	81.20	80.19	80.59	331,633
30 Jul 21	80.71000 +0.11	80.89	79.73	79.99	444,047
29 Jul 21	80.60000 +3.23	82.07	79.00	79.04	795,684
28 Jul 21	77.37000 +0.36	77.38	76.10	76.57	780,736
27 Jul 21	77.01000 +0.37	77.28	75.86	76.98	717,495
26 Jul 21	76.64000 +1.28	77.62	74.93	75.59	934,839
23 Jul 21	75.36000 -0.52	75.94	74.75	75.73	429,217
22 Jul 21	75.88000 -0.92	76.48	74.88	76.41	383,125
21 Jul 21	76.80000 -0.43	77.11	76.15	76.17	502,392
20 Jul 21	77.23000 -0.16	79.23	76.75	78.00	554,634
19 Jul 21	77.39000 +0.20	78.44	76.68	76.97	545,728
16 Jul 21	77.19000 -1.69	78.61	76.59	78.47	392,703
15 Jul 21	78.88000 +1.06	78.96	77.00	78.09	381,602
14 Jul 21	77.82000 +0.55	78.66	77.00	78.21	486,063
13 Jul 21	77.27000 +1.94	78.75	75.90	75.92	486,572
12 Jul 21	75.33000 -1.19	76.91	75.20	76.24	696,037
09 Jul 21	76.52000 +0.62	76.97	75.53	75.83	432,945
08 Jul 21	75.90000 -1.32	78.03	74.85	77.72	522,363
07 Jul 21	77.22000 +0.25	77.79	76.73	77.34	400,042
06 Jul 21	76.97000 +0.97	77.81	76.15	77.48	609,692
05 Jul 21	76.00000 -0.05	76.55	75.74	76.33	82,090
02 Jul 21	76.05000 +1.09	76.64	75.44	76.59	581,357
30 Jun 21	74.96000 -0.21	75.66	74.56	75.58	1,247,548
29 Jun 21	75.17000 -0.18	76.08	74.22	74.33	899,604
28 Jun 21	75.35000 -1.27	76.92	74.90	76.72	574,034
25 Jun 21	76.62000 -0.50	77.61	76.33	77.52	636,060
24 Jun 21	77.12000 +0.20	77.59	76.83	76.99	471,796
23 Jun 21	76.92000 -1.06	78.72	76.76	78.53	1,051,542
22 Jun 21	77.98000 -1.22	79.20	77.98	78.87	669,461
21 Jun 21	79.20000 +1.37	79.47	77.40	78.72	549,229
18 Jun 21	77.83000 -1.79	80.38	77.83	80.00	1,635,574
17 Jun 21	79.62000 -4.21	81.53	79.58	81.49	893,979
16 Jun 21	83.83000 -1.00	86.52	83.78	84.97	652,454
15 Jun 21	84.83000 -1.32	86.39	84.66	86.39	418,630
14 Jun 21	86.15000 -0.51	86.52	84.67	84.90	531,805
11 Jun 21	86.66000 -0.94	87.65	86.51	87.43	540,888
10 Jun 21	87.60000 +1.93	87.73	85.39	86.02	457,292
09 Jun 21	85.67000 +0.69	86.35	84.73	84.85	329,434
08 Jun 21	84.98000 -0.22	85.56	84.77	85.03	352,396
07 Jun 21	85.20000 -0.17	85.29	84.11	84.81	645,443
04 Jun 21	85.37000 +0.72	86.52	84.85	85.22	600,549
03 Jun 21	84.65000 -2.03	85.60	84.25	85.41	546,760
02 Jun 21	86.68000 +0.17	87.49	86.14	86.64	587,141
01 Jun 21	86.51000 +1.00	87.12	85.72	86.87	596,831
31 May 21	85.51000 -1.47	86.81	85.43	86.80	246,459
28 May 21	86.98000 +0.51	87.73	86.29	86.59	592,541
27 May 21	86.47000 -1.73	87.98	86.23	87.48	1,732,274
26 May 21	88.20000 +1.01	88.85	87.12	88.05	698,922
25 May 21	87.19000 +0.21	87.32	85.57	87.06	711,413
21 May 21	86.98000 -1.75	88.92	86.52	88.88	440,613
20 May 21	88.73000 +1.28	89.69	87.21	87.65	937,485
19 May 21	87.45000 -0.55	89.95	86.65	88.09	685,573
18 May 21	88.00000 -0.34	88.23	85.91	88.15	568,265
17 May 21	88.34000 +3.52	88.48	85.07	85.50	603,792
14 May 21	84.82000 +1.02	85.02	83.78	84.54	365,735
13 May 21	83.80000 +0.63	84.50	82.50	82.78	483,784
12 May 21	83.17000 -0.44	83.90	82.32	83.79	887,061
11 May 21	83.61000 +0.82	83.66	81.00	81.24	692,653
10 May 21	82.79000 -1.14	85.33	82.79	84.99	420,165
07 May 21	83.93000 +0.89	85.14	83.26	84.50	967,317
06 May 21	83.04000 +1.23	84.67	81.98	82.12	1,039,010
05 May 21	81.81000 +0.15	82.08	80.60	82.01	722,495
04 May 21	81.66000 -0.52	83.35	80.77	82.00	672,182
03 May 21	82.18000 +5.36	82.42	77.84	78.01	1,446,018
30 Apr 21	76.82000 -1.25	78.93	76.70	78.11	1,067,997
29 Apr 21	78.07000 -2.16	79.64	77.56	79.47	594,575
28 Apr 21	80.23000 +0.17	80.58	78.87	79.32	660,327
27 Apr 21	80.06000 -1.55	81.76	80.05	81.76	406,121
26 Apr 21	81.61000 -0.86	82.65	81.45	82.27	465,697
23 Apr 21	82.47000 -0.24	83.48	82.09	83.31	523,639
22 Apr 21	82.71000 -1.29	83.51	82.50	83.46	421,771
21 Apr 21	84.00000 +0.29	85.65	83.74	84.39	431,990
20 Apr 21	83.71000 +1.41	84.29	81.96	82.29	795,330
19 Apr 21	82.30000 +1.56	82.31	80.28	80.59	783,827
16 Apr 21	80.74000 +1.39	81.00	78.82	80.01	894,211
15 Apr 21	79.35000 +3.22	80.23	76.89	76.97	1,067,894
14 Apr 21	76.13000 -0.62	77.01	75.62	76.48	793,056
13 Apr 21	76.75000 +1.25	77.45	75.69	76.03	752,167
12 Apr 21	75.50000 -0.63	75.98	75.00	75.75	625,065
09 Apr 21	76.13000 -0.31	76.69	74.92	75.47	842,183
08 Apr 21	76.44000 +0.63	77.20	76.18	77.19	1,391,674
07 Apr 21	75.81000 -0.37	76.41	75.26	76.31	455,461
06 Apr 21	76.18000 +1.00	77.05	75.59	75.81	784,650
05 Apr 21	75.18000 +0.32	75.76	74.34	74.70	408,457
01 Apr 21	74.86000 +2.21	74.99	72.91	73.95	580,765
31 Mar 21	72.65000 +0.98	73.63	71.47	72.00	729,487
30 Mar 21	71.67000 -2.61	73.02	71.40	72.93	441,901
29 Mar 21	74.28000 +0.29	74.32	71.80	73.53	605,641
26 Mar 21	73.99000 +0.84	74.08	72.60	73.74	483,578
25 Mar 21	73.15000 -0.70	74.11	72.50	73.61	1,391,491
24 Mar 21	73.85000 -0.74	75.01	73.71	75.00	421,677
23 Mar 21	74.59000 -1.08	75.60	73.96	75.49	373,260
22 Mar 21	75.67000 -0.14	76.41	75.41	75.58	263,360
19 Mar 21	75.81000 +0.58	76.27	75.08	75.57	1,954,395
18 Mar 21	75.23000 -0.97	75.85	74.29	75.31	452,271
17 Mar 21	76.20000 +2.51	76.50	73.11	73.70	831,909
16 Mar 21	73.69000 -0.75	75.15	73.43	74.84	552,274
15 Mar 21	74.44000 +0.72	75.29	73.54	74.22	533,884
12 Mar 21	73.72000 -0.19	74.07	72.18	72.29	754,514
11 Mar 21	73.91000 +0.83	74.60	72.78	74.01	500,427
10 Mar 21	73.08000 +0.28	73.78	72.04	73.11	390,700
09 Mar 21	72.80000 +0.91	75.09	72.75	74.04	589,387
08 Mar 21	71.89000 -0.49	72.86	71.30	72.24	919,299
05 Mar 21	72.38000 +1.08	72.49	70.46	71.99	707,289
04 Mar 21	71.30000 +0.43	72.27	70.15	70.51	641,325
03 Mar 21	70.87000 -1.20	71.27	69.14	70.15	764,639
02 Mar 21	72.07000 +2.01	72.80	70.20	70.22	724,826
01 Mar 21	70.06000 -0.98	72.80	69.75	71.78	1,063,722
26 Feb 21	71.04000 -2.96	73.50	70.76	73.17	1,113,701
25 Feb 21	74.00000 -3.14	77.48	73.66	76.17	1,835,489
24 Feb 21	77.14000 +0.69	77.64	74.58	75.24	835,936
23 Feb 21	76.45000 -2.14	77.67	75.56	77.51	485,146
22 Feb 21	78.59000 +3.12	78.81	75.77	75.85	1,274,940
19 Feb 21	75.47000 -1.92	77.63	74.78	77.63	942,112
18 Feb 21	77.39000 -0.89	79.10	77.29	78.19	808,362
17 Feb 21	78.28000 -2.71	80.05	77.74	80.00	929,670
16 Feb 21	80.99000 -3.71	84.44	80.98	83.98	1,084,292
12 Feb 21	84.70000 -5.62	89.30	83.55	89.30	1,402,727
11 Feb 21	90.32000 -2.43	93.16	89.69	93.15	581,329
10 Feb 21	92.75000 +0.79	93.06	91.38	92.75	403,849
09 Feb 21	91.96000 -0.43	93.19	91.06	93.19	558,593
08 Feb 21	92.39000 +1.89	92.89	91.16	91.60	670,771
05 Feb 21	90.50000 +2.70	90.66	87.73	88.14	682,917
04 Feb 21	87.80000 -0.79	87.99	85.45	86.23	566,682
03 Feb 21	88.59000 -0.13	90.00	88.25	89.10	884,834
02 Feb 21	88.72000 -2.29	89.75	88.00	89.06	694,195
01 Feb 21	91.01000 +1.74	92.24	89.97	92.03	699,199
29 Jan 21	89.27000 +0.42	91.80	88.89	91.22	685,540
28 Jan 21	88.85000 +1.89	90.23	87.57	88.90	632,058
27 Jan 21	86.96000 -3.08	89.87	86.74	89.52	637,203
26 Jan 21	90.04000 -0.59	91.44	89.99	90.37	219,127
25 Jan 21	90.63000 +0.69	92.22	89.24	90.81	397,552
22 Jan 21	89.94000 +0.41	90.84	87.34	88.23	368,147
21 Jan 21	89.53000 -0.61	90.11	88.48	90.11	427,505
20 Jan 21	90.14000 +2.91	91.04	87.68	88.72	456,907
19 Jan 21	87.23000 +0.09	88.41	86.75	87.59	615,309
18 Jan 21	87.14000 -0.25	87.98	86.74	87.56	222,022
15 Jan 21	87.39000 -0.96	88.80	87.17	88.60	370,063
14 Jan 21	88.35000 -0.59	89.90	88.24	88.72	421,730
13 Jan 21	88.94000 -0.47	90.37	88.88	89.71	535,469
12 Jan 21	89.41000 +0.77	89.63	87.75	88.64	541,521
11 Jan 21	88.64000 -2.98	90.59	88.57	89.90	744,011
08 Jan 21	91.62000 -5.06	95.03	90.40	94.71	878,149
07 Jan 21	96.68000 +0.89	97.21	94.50	95.46	712,155
06 Jan 21	95.79000 +1.72	96.00	92.82	93.29	873,234
05 Jan 21	94.07000 -2.14	97.12	92.99	97.12	696,637
04 Jan 21	96.21000 +6.62	96.82	92.43	92.96	1,055,367
31 Dec 20	89.59000 -2.50	92.48	89.59	92.22	655,467
30 Dec 20	92.09000 +0.84	92.89	91.58	91.67	269,991
29 Dec 20	91.25000 -0.39	92.42	90.54	91.24	386,562
24 Dec 20	91.64000 +0.33	92.09	90.61	91.05	171,185
23 Dec 20	91.31000 +0.69	91.94	90.61	90.62	444,749
22 Dec 20	90.62000 -1.44	92.77	89.72	92.51	777,499
21 Dec 20	92.06000 +0.47	93.24	91.49	92.47	702,108
18 Dec 20	91.59000 -1.37	93.58	91.40	93.16	1,720,759
17 Dec 20	92.96000 +1.95	95.13	92.02	92.50	723,112
16 Dec 20	91.01000 +1.81	91.05	88.81	90.03	478,617
15 Dec 20	89.20000 +1.54	90.75	88.60	89.17	575,734
14 Dec 20	87.66000 -1.95	90.05	87.36	89.00	831,728
11 Dec 20	89.61000 -0.76	90.77	89.22	90.72	665,257
10 Dec 20	90.37000 -0.27	92.12	89.30	90.90	596,740
09 Dec 20	90.64000 -2.93	92.86	89.93	92.25	1,679,856
08 Dec 20	93.57000 +1.18	93.66	92.19	92.78	728,227
07 Dec 20	92.39000 +4.22	93.37	88.33	88.41	2,013,821
04 Dec 20	88.17000 -0.66	89.20	87.15	88.78	772,690
03 Dec 20	88.83000 -0.44	89.91	87.95	89.64	507,635
02 Dec 20	89.27000 +0.24	89.80	87.84	89.80	796,278
01 Dec 20	89.03000 +3.92	89.42	86.32	87.90	912,113
30 Nov 20	85.11000 +0.92	85.57	82.31	83.01	1,136,836
27 Nov 20	84.19000 +0.06	84.33	81.60	82.50	466,523
26 Nov 20	84.13000 +1.22	84.82	83.25	84.13	232,405
25 Nov 20	82.91000 +1.12	83.91	82.19	82.95	793,325
24 Nov 20	81.79000 -2.86	83.29	81.12	82.12	861,092
23 Nov 20	84.65000 -3.83	88.02	84.47	87.61	741,874
20 Nov 20	88.48000 +0.28	90.16	88.10	88.90	723,633
19 Nov 20	88.20000 -1.81	89.69	87.63	88.49	1,366,737
18 Nov 20	90.01000 -3.81	93.55	89.66	93.50	1,146,721
17 Nov 20	93.82000 -1.80	96.29	93.53	95.41	626,242
16 Nov 20	95.62000 -1.93	96.87	95.19	96.19	849,379
13 Nov 20	97.55000 -0.20	100.03	97.32	100.03	583,552
12 Nov 20	97.75000 +2.31	98.33	96.79	97.27	581,881
11 Nov 20	95.44000 -0.05	95.82	93.64	95.06	1,073,459
10 Nov 20	95.49000 -3.38	99.65	95.34	99.05	1,287,677
09 Nov 20	98.87000 -10.87	103.17	97.80	102.10	2,809,482
06 Nov 20	109.74000 +1.31	109.99	108.36	109.35	681,370
05 Nov 20	108.43000 +3.74	109.35	106.82	107.47	1,426,123
04 Nov 20	104.69000 -3.73	108.99	103.95	108.51	1,394,211
03 Nov 20	108.42000 +1.29	109.29	106.73	107.91	474,780
02 Nov 20	107.13000 +1.66	107.25	104.85	106.37	444,412
30 Oct 20	105.47000 +0.68	106.27	103.80	105.75	475,553
29 Oct 20	104.79000 +3.53	106.33	101.09	101.09	523,476
28 Oct 20	101.26000 -4.95	104.76	101.01	104.23	987,370
27 Oct 20	106.21000 +1.52	106.29	104.23	105.21	373,860
26 Oct 20	104.69000 +0.59	106.09	103.46	103.66	373,078
23 Oct 20	104.10000 -0.48	104.72	103.63	104.51	302,107
22 Oct 20	104.58000 -2.83	106.71	103.85	105.81	707,327
21 Oct 20	107.41000 +2.63	107.80	105.37	105.37	518,359
20 Oct 20	104.78000 -0.13	105.43	103.67	105.41	593,911
19 Oct 20	104.91000 -2.43	108.21	104.79	107.29	579,851
16 Oct 20	107.34000 -2.24	110.31	107.03	109.20	415,290
15 Oct 20	109.58000 -1.02	110.80	109.02	109.18	356,088
14 Oct 20	110.60000 +1.25	112.25	109.41	110.27	814,303
13 Oct 20	109.35000 +0.79	109.63	106.28	107.56	709,452
09 Oct 20	108.56000 +4.79	108.58	104.65	104.65	544,306
08 Oct 20	103.77000 +0.84	105.13	103.16	103.54	558,990
07 Oct 20	102.93000 -0.82	105.31	102.15	104.94	653,978
06 Oct 20	103.75000 -3.56	108.83	103.61	108.21	612,591
05 Oct 20	107.31000 +1.32	108.32	105.67	105.71	417,289
02 Oct 20	105.99000 -1.66	108.01	105.72	107.79	417,693
01 Oct 20	107.65000 +1.56	108.81	106.67	107.19	491,773
30 Sep 20	106.09000 -0.72	107.16	104.78	106.59	778,391
29 Sep 20	106.81000 +2.14	107.75	105.31	105.45	465,209
28 Sep 20	104.67000 +0.04	105.94	104.05	105.40	412,265
25 Sep 20	104.63000 +0.04	105.08	102.77	103.51	423,570
24 Sep 20	104.59000 +4.53	104.68	98.81	99.49	999,045
23 Sep 20	100.06000 -5.01	104.16	99.04	103.85	945,310
22 Sep 20	105.07000 +0.57	105.88	103.41	105.33	594,594
21 Sep 20	104.50000 -1.59	105.75	102.02	103.64	560,160
18 Sep 20	106.09000 -4.65	111.19	106.09	111.12	2,107,420
17 Sep 20	110.74000 -1.92	112.59	108.73	110.40	692,554
16 Sep 20	112.66000 -0.65	114.49	112.12	114.49	501,687
15 Sep 20	113.31000 -0.69	117.35	112.37	115.68	614,814
14 Sep 20	114.00000 +5.70	115.00	109.56	109.66	1,231,178
11 Sep 20	108.30000 -0.05	110.89	107.56	109.23	627,870
10 Sep 20	108.35000 -1.11	110.92	107.55	110.35	513,435
09 Sep 20	109.46000 +4.21	109.57	105.59	106.35	655,345
08 Sep 20	105.25000 +2.38	106.79	99.91	101.03	1,377,574
04 Sep 20	102.87000 -2.30	105.01	101.25	104.34	1,050,599
03 Sep 20	105.17000 -1.84	106.33	102.86	106.33	496,013
02 Sep 20	107.01000 +0.93	107.04	102.55	104.71	574,763
01 Sep 20	106.08000 -1.46	109.51	104.86	109.51	474,366
31 Aug 20	107.54000 +0.10	109.04	107.17	107.66	1,002,678
28 Aug 20	107.44000 +3.31	107.81	105.16	105.89	781,884
27 Aug 20	104.13000 -2.07	107.50	102.67	107.39	613,322
26 Aug 20	106.20000 +2.67	106.25	102.17	102.29	508,718
25 Aug 20	103.53000 -0.47	103.90	101.67	103.19	407,564
24 Aug 20	104.00000 -0.86	106.05	102.69	105.41	750,455
21 Aug 20	104.86000 -1.82	105.62	103.25	105.22	839,757
20 Aug 20	106.68000 +0.29	107.62	105.24	106.60	473,199
19 Aug 20	106.39000 -1.90	108.74	105.54	107.51	1,001,509
18 Aug 20	108.29000 -0.61	111.11	107.02	111.02	488,899
17 Aug 20	108.90000 +4.12	109.86	107.39	108.35	719,906
14 Aug 20	104.78000 +0.17	104.97	103.09	104.42	357,115
13 Aug 20	104.61000 +2.08	106.50	102.98	104.03	421,981
12 Aug 20	102.53000 -0.26	106.85	102.38	104.68	1,265,076
11 Aug 20	102.79000 -6.59	105.65	100.81	103.00	1,378,077
10 Aug 20	109.38000 -0.72	112.10	109.07	110.78	546,048
07 Aug 20	110.10000 -1.80	112.08	109.30	109.74	665,285
06 Aug 20	111.90000 +1.07	112.37	109.65	112.00	811,370
05 Aug 20	110.83000 +2.21	111.59	109.35	109.96	1,330,796
04 Aug 20	108.62000 +2.25	108.75	103.44	104.88	944,328
31 Jul 20	106.37000 +4.91	106.56	102.05	102.82	1,016,455
30 Jul 20	101.46000 +3.75	102.17	95.00	95.20	1,180,448
29 Jul 20	97.71000 -2.75	100.28	96.25	100.23	624,544
28 Jul 20	100.46000 +1.41	101.17	97.00	97.49	672,387
27 Jul 20	99.05000 +2.64	100.66	97.97	98.96	768,500
24 Jul 20	96.41000 +3.75	96.50	93.11	93.12	718,345
23 Jul 20	92.66000 -1.25	94.52	91.40	94.02	711,714
22 Jul 20	93.91000 +1.13	94.29	92.20	92.91	356,472
21 Jul 20	92.78000 -0.22	94.78	91.21	94.15	547,184
20 Jul 20	93.00000 +2.09	93.41	90.81	90.90	429,557
17 Jul 20	90.91000 +2.58	90.98	88.78	89.06	377,721
16 Jul 20	88.33000 -0.63	89.55	87.58	88.85	514,386
15 Jul 20	88.96000 +0.27	89.68	86.89	88.05	462,229
14 Jul 20	88.69000 +3.88	88.69	84.35	84.49	628,061
13 Jul 20	84.81000 -3.59	89.83	84.51	88.87	507,641
10 Jul 20	88.40000 -1.67	90.52	87.67	90.52	680,680
09 Jul 20	90.07000 +0.99	90.14	87.15	89.70	641,949
08 Jul 20	89.08000 +1.50	89.93	88.14	88.85	511,336
07 Jul 20	87.58000 +2.45	87.88	84.63	84.95	469,188
06 Jul 20	85.13000 +0.43	86.19	83.99	85.50	474,213
03 Jul 20	84.70000 -0.62	85.50	83.91	85.50	144,458
02 Jul 20	85.32000 -1.61	88.39	85.19	86.20	570,021
30 Jun 20	86.93000 +1.73	87.30	84.70	85.53	683,030
29 Jun 20	85.20000 +1.11	85.20	83.38	84.07	710,291
26 Jun 20	84.09000 -0.04	84.88	82.60	83.54	667,207
25 Jun 20	84.13000 +0.28	84.38	82.44	83.89	367,756
24 Jun 20	83.85000 -0.75	85.47	82.39	84.46	1,044,115
23 Jun 20	84.60000 +1.49	86.07	83.55	84.15	633,182
22 Jun 20	83.11000 +2.61	84.68	82.11	82.95	1,405,964
19 Jun 20	80.50000 +2.30	81.24	78.31	78.66	2,934,482
18 Jun 20	78.20000 -1.07	79.75	77.81	79.01	724,683
17 Jun 20	79.27000 -0.66	81.09	78.39	80.05	747,793
16 Jun 20	79.93000 -2.95	82.73	79.30	82.01	862,435
15 Jun 20	82.88000 +2.32	83.10	77.35	78.41	715,512
12 Jun 20	80.56000 -0.93	83.90	80.49	83.08	521,677
11 Jun 20	81.49000 -1.24	85.12	80.34	84.29	977,010
10 Jun 20	82.73000 +3.87	82.84	78.06	79.75	1,071,425
09 Jun 20	78.86000 +1.76	79.25	76.91	79.00	1,106,044
08 Jun 20	77.10000 -1.13	78.24	76.23	78.23	1,067,250
05 Jun 20	78.23000 -0.40	78.30	74.29	75.00	972,403
04 Jun 20	78.63000 +0.03	81.11	78.26	80.31	832,857
03 Jun 20	78.60000 -5.45	83.02	77.99	82.07	1,422,886
02 Jun 20	84.05000 -2.93	87.22	83.34	86.92	818,603
01 Jun 20	86.98000 -1.11	88.81	85.87	88.37	534,863
29 May 20	88.09000 +0.58	90.00	87.43	89.54	1,457,652
28 May 20	87.51000 +0.58	89.42	86.29	89.07	518,682
27 May 20	86.93000 -0.57	87.40	82.87	83.67	952,338
26 May 20	87.50000 -3.74	89.25	86.28	89.25	684,933
25 May 20	91.24000 -0.55	91.88	90.56	91.64	142,682
22 May 20	91.79000 +1.14	94.04	91.17	91.91	425,296
21 May 20	90.65000 -2.04	92.02	88.89	91.72	783,162
20 May 20	92.69000 -2.07	95.66	92.37	95.29	897,012
19 May 20	94.76000 -2.51	95.83	92.97	93.09	882,111
15 May 20	97.27000 +4.55	97.32	93.64	94.83	1,068,867
14 May 20	92.72000 +1.00	94.72	91.55	91.84	725,798
13 May 20	91.72000 +1.35	93.32	90.10	91.85	685,843
12 May 20	90.37000 -0.11	93.22	90.19	91.00	540,709
11 May 20	90.48000 -1.30	93.34	89.25	92.19	955,278
08 May 20	91.78000 +0.06	93.43	90.89	91.84	706,490
07 May 20	91.72000 +2.16	93.25	89.51	90.00	939,271
06 May 20	89.56000 -0.11	89.86	87.60	88.42	772,811
05 May 20	89.67000 -0.02	89.90	86.70	88.19	897,266
04 May 20	89.69000 +3.51	89.72	87.16	87.24	1,042,515
01 May 20	86.18000 +4.85	86.86	80.00	80.62	1,373,572
30 Apr 20	81.33000 -2.79	85.00	81.12	83.03	1,089,174
29 Apr 20	84.12000 -1.43	84.83	81.36	84.30	1,206,662
28 Apr 20	85.55000 +0.16	85.83	82.93	83.97	853,384
27 Apr 20	85.39000 -0.46	86.51	83.84	86.11	717,204
24 Apr 20	85.85000 +1.25	86.68	84.52	85.78	774,099
23 Apr 20	84.60000 +4.42	85.73	80.59	81.00	2,001,427
22 Apr 20	80.18000 +3.72	80.59	77.66	77.66	756,827
21 Apr 20	76.46000 +0.19	77.50	73.48	74.19	921,230
20 Apr 20	76.27000 +0.72	77.49	74.27	75.91	710,652
17 Apr 20	75.55000 -0.64	75.94	72.77	72.88	759,189
16 Apr 20	76.19000 +2.02	77.03	74.27	74.48	1,056,265
15 Apr 20	74.17000 +0.67	75.14	72.09	73.11	668,388
14 Apr 20	73.50000 +1.66	75.60	71.67	72.87	1,094,146
13 Apr 20	71.84000 +3.33	72.13	66.97	68.73	746,635
09 Apr 20	68.51000 +4.08	68.76	65.20	65.80	946,218
08 Apr 20	64.43000 +0.91	65.17	62.95	63.37	764,634
07 Apr 20	63.52000 -0.98	66.07	62.95	63.81	681,848
06 Apr 20	64.50000 +1.39	66.24	63.40	64.07	952,580
03 Apr 20	63.11000 +1.00	64.61	61.49	61.92	667,444
02 Apr 20	62.11000 +2.95	63.52	60.10	60.33	1,854,216
01 Apr 20	59.16000 +2.98	59.70	55.90	56.18	1,346,059
31 Mar 20	56.18000 -0.45	57.72	55.31	56.17	1,334,380
30 Mar 20	56.63000 +2.57	58.57	54.56	55.31	1,015,805
27 Mar 20	54.06000 -4.02	58.75	53.58	57.22	1,578,166
26 Mar 20	58.08000 -1.08	59.99	54.75	59.99	1,829,198
25 Mar 20	59.16000 -5.07	62.67	58.41	61.89	1,946,860
24 Mar 20	64.23000 +8.71	65.51	57.55	60.32	1,587,400
23 Mar 20	55.52000 +1.64	57.28	52.44	54.70	1,488,145
20 Mar 20	53.88000 -3.19	58.77	52.68	57.93	3,211,689
19 Mar 20	57.07000 +5.18	61.69	48.32	51.95	1,507,066
18 Mar 20	51.89000 -7.03	60.88	50.62	58.04	1,138,377
17 Mar 20	58.92000 +4.64	61.21	53.76	54.01	1,635,940
16 Mar 20	54.28000 +2.62	56.67	43.25	45.05	2,333,021
13 Mar 20	51.66000 -7.03	61.71	50.02	61.36	2,915,985
12 Mar 20	58.69000 -3.61	62.12	55.54	57.63	1,843,376
11 Mar 20	62.30000 -5.41	67.50	60.78	66.98	1,505,830
10 Mar 20	67.71000 +0.33	69.21	65.92	68.04	1,369,605
09 Mar 20	67.38000 -3.77	70.96	65.99	65.99	1,187,209
06 Mar 20	71.15000 -0.22	71.98	68.58	71.75	1,035,017
05 Mar 20	71.37000 +3.09	71.47	68.80	69.16	1,438,403
04 Mar 20	68.28000 +0.62	69.07	66.69	68.39	860,182
03 Mar 20	67.66000 +3.35	69.99	64.43	65.47	2,025,800
02 Mar 20	64.31000 +0.62	65.52	63.72	65.19	1,176,846
28 Feb 20	63.69000 -3.19	65.58	61.92	63.95	2,595,180
27 Feb 20	66.88000 -1.26	69.14	66.55	69.14	562,931
26 Feb 20	68.14000 -0.94	69.21	67.80	69.03	1,056,202
25 Feb 20	69.08000 -1.05	71.08	68.57	68.63	1,244,067
24 Feb 20	70.13000 +1.43	72.00	69.00	71.62	2,085,777
21 Feb 20	68.70000 +0.55	70.70	68.18	69.99	2,023,721
20 Feb 20	68.15000 +2.52	68.57	65.82	65.82	2,379,985
19 Feb 20	65.63000 -0.08	66.20	64.15	65.87	1,242,706
18 Feb 20	65.71000 -0.35	67.28	64.68	66.97	2,889,104
14 Feb 20	66.06000 -12.23	70.18	66.03	69.33	3,680,297
13 Feb 20	78.29000 -0.38	79.52	78.14	79.16	1,154,130
12 Feb 20	78.67000 -0.51	79.34	77.56	78.49	573,673
11 Feb 20	79.18000 +0.32	79.50	78.32	78.65	431,179
10 Feb 20	78.86000 +1.57	79.72	77.06	78.00	525,526
07 Feb 20	77.29000 -1.95	79.79	77.29	79.40	482,702
06 Feb 20	79.24000 +0.03	80.38	79.18	79.47	429,620
05 Feb 20	79.21000 +0.21	80.40	78.37	78.46	681,359
04 Feb 20	79.00000 -2.00	80.24	77.97	80.24	689,814
03 Feb 20	81.00000 -0.80	81.41	80.02	81.24	597,484
31 Jan 20	81.80000 +1.15	82.22	81.02	81.02	605,075
30 Jan 20	80.65000 +0.54	82.52	79.88	80.12	653,187
29 Jan 20	80.11000 +1.84	80.23	77.88	78.21	494,224
28 Jan 20	78.27000 -3.12	80.90	78.14	80.60	581,181
27 Jan 20	81.39000 -0.06	83.99	80.69	82.50	556,935
24 Jan 20	81.45000 +1.38	81.75	80.00	80.06	478,370
23 Jan 20	80.07000 +0.34	81.33	79.35	79.60	542,806
22 Jan 20	79.73000 -1.95	81.60	79.69	81.10	578,483
21 Jan 20	81.68000 +1.56	81.90	79.05	79.37	783,399
20 Jan 20	80.12000 +1.24	80.54	78.52	79.15	323,318
17 Jan 20	78.88000 +0.17	79.70	78.48	78.91	636,322
16 Jan 20	78.71000 +0.08	78.83	77.66	78.42	597,539
15 Jan 20	78.63000 +2.58	78.74	76.57	76.70	863,361
14 Jan 20	76.05000 +0.11	76.34	75.09	75.79	994,730
13 Jan 20	75.94000 -1.50	77.44	75.87	76.80	513,867
10 Jan 20	77.44000 +0.38	78.02	76.95	77.09	657,994
09 Jan 20	77.06000 -0.13	78.07	76.86	76.86	509,010
08 Jan 20	77.19000 -2.78	80.15	76.86	79.87	854,271
07 Jan 20	79.97000 +0.89	80.62	78.94	79.36	675,894
06 Jan 20	79.08000 -0.04	80.80	78.62	80.79	522,256
03 Jan 20	79.12000 +0.14	80.72	78.93	80.30	1,367,297
02 Jan 20	78.98000 -1.00	80.89	78.58	80.51	830,038
31 Dec 19	79.98000 -1.60	82.10	79.74	81.59	502,376
30 Dec 19	81.58000 +1.36	81.62	79.88	80.26	425,855
27 Dec 19	80.22000 -0.52	80.72	79.48	80.70	344,150
24 Dec 19	80.74000 +2.18	80.74	78.85	79.14	266,616
23 Dec 19	78.56000 +2.38	79.00	76.61	76.86	437,681
20 Dec 19	76.18000 -0.92	77.90	76.04	77.26	1,392,204
19 Dec 19	77.10000 -0.42	77.89	76.59	77.49	428,908
18 Dec 19	77.52000 -0.26	77.70	76.64	77.29	648,925
17 Dec 19	77.78000 -1.13	78.73	77.51	78.64	656,086
16 Dec 19	78.91000 -1.73	80.62	78.81	80.16	427,120
13 Dec 19	80.64000 +0.69	81.19	79.72	79.76	503,588
12 Dec 19	79.95000 -0.48	81.81	79.30	81.50	625,541
11 Dec 19	80.43000 +2.04	80.53	78.89	78.89	771,800
10 Dec 19	78.39000 -0.09	79.15	77.42	79.05	531,807
09 Dec 19	78.48000 -1.52	80.65	78.36	80.41	377,037
06 Dec 19	80.00000 -0.94	80.92	79.14	79.72	471,717
05 Dec 19	80.94000 -0.02	81.55	80.10	80.28	435,308
04 Dec 19	80.96000 -1.07	82.66	80.77	81.98	671,878
03 Dec 19	82.03000 +2.17	84.20	81.05	81.05	883,805
02 Dec 19	79.86000 +0.94	80.26	78.69	78.75	488,684
29 Nov 19	78.92000 +0.93	79.58	77.66	77.69	518,323
28 Nov 19	77.99000 +0.86	78.80	77.00	77.00	185,226
27 Nov 19	77.13000 -0.04	77.46	76.10	76.79	548,709
26 Nov 19	77.17000 -0.18	77.47	76.18	76.98	1,116,415
25 Nov 19	77.35000 -2.41	80.07	77.35	79.21	512,890
22 Nov 19	79.76000 -0.24	80.42	79.07	80.42	374,611
21 Nov 19	80.00000 -0.63	81.05	79.80	80.27	797,382
20 Nov 19	80.63000 +0.80	80.70	79.12	80.33	563,982
19 Nov 19	79.83000 +1.48	80.66	78.32	78.36	573,137
18 Nov 19	78.35000 +0.81	78.96	77.53	77.58	550,689
15 Nov 19	77.54000 -0.94	79.14	77.46	77.99	381,263
14 Nov 19	78.48000 +0.27	79.14	78.00	78.75	360,819
13 Nov 19	78.21000 +1.27	79.18	77.81	77.86	523,681
12 Nov 19	76.94000 +0.41	77.01	75.16	76.49	719,703
11 Nov 19	76.53000 +0.25	76.90	76.15	76.43	682,183
08 Nov 19	76.28000 -0.75	77.55	75.72	76.42	1,213,561
07 Nov 19	77.03000 -1.39	77.56	76.03	77.56	1,468,224
06 Nov 19	78.42000 +0.71	78.87	77.48	78.22	525,364
05 Nov 19	77.71000 -0.70	77.87	76.40	76.64	787,808
04 Nov 19	78.41000 -0.88	79.15	77.93	79.15	727,562
01 Nov 19	79.29000 -1.66	81.04	78.43	79.99	586,919
31 Oct 19	80.95000 +2.20	81.18	79.29	79.50	1,214,897
30 Oct 19	78.75000 +1.15	79.23	77.36	77.74	863,670
29 Oct 19	77.60000 +1.43	77.73	75.18	75.26	672,159
28 Oct 19	76.17000 -0.56	76.41	74.50	75.56	523,900
25 Oct 19	76.73000 +1.46	77.49	75.35	76.84	983,697
24 Oct 19	75.27000 +4.65	75.64	72.24	72.63	861,187
23 Oct 19	70.62000 +1.16	71.84	69.83	70.05	839,984
22 Oct 19	69.46000 +0.09	70.32	68.51	69.69	610,120
21 Oct 19	69.37000 -1.76	71.52	69.22	71.52	372,778
18 Oct 19	71.13000 +0.69	71.24	70.21	70.93	1,052,673
17 Oct 19	70.44000 +1.40	71.01	68.59	68.70	609,288
16 Oct 19	69.04000 +0.57	69.30	68.06	69.21	592,406
15 Oct 19	68.47000 -0.49	69.64	68.20	69.28	719,449
11 Oct 19	68.96000 -4.21	71.95	68.81	71.86	867,874
10 Oct 19	73.17000 +0.21	73.42	71.45	72.78	417,888
09 Oct 19	72.96000 -0.29	73.55	72.54	73.19	413,514
08 Oct 19	73.25000 +1.23	73.26	71.76	72.85	589,853
07 Oct 19	72.02000 -0.32	72.58	71.21	71.34	478,807
04 Oct 19	72.34000 +1.06	72.62	70.56	71.00	561,773
03 Oct 19	71.28000 +0.07	73.34	71.15	71.48	773,193
02 Oct 19	71.21000 +0.95	72.39	70.53	71.76	759,755
01 Oct 19	70.26000 -0.74	71.52	69.22	69.99	1,328,341
30 Sep 19	71.00000 -2.48	72.93	70.61	72.15	1,121,209
27 Sep 19	73.48000 -3.42	75.87	73.32	75.81	1,236,340
26 Sep 19	76.90000 -0.63	78.18	76.90	77.78	510,388
25 Sep 19	77.53000 -1.79	79.56	76.64	79.09	717,055
24 Sep 19	79.32000 +0.40	79.66	77.52	78.25	885,161
23 Sep 19	78.92000 +1.63	79.13	77.62	78.04	396,956
20 Sep 19	77.29000 +1.43	77.42	75.44	76.25	1,424,537
19 Sep 19	75.86000 +0.30	76.48	75.53	76.41	612,191
18 Sep 19	75.56000 -0.88	76.89	74.30	76.36	816,356
17 Sep 19	76.44000 +2.45	76.60	74.58	74.67	681,969
16 Sep 19	73.99000 +0.67	75.34	73.25	75.34	630,086
13 Sep 19	73.32000 -1.42	75.72	73.10	74.99	998,806
12 Sep 19	74.74000 -0.77	79.04	74.62	77.60	1,280,760
11 Sep 19	75.51000 +0.93	77.31	74.47	74.58	740,781
10 Sep 19	74.58000 -1.36	76.58	74.35	75.47	1,164,973
09 Sep 19	75.94000 -2.54	78.79	75.07	78.39	1,319,882
06 Sep 19	78.48000 -2.70	81.97	78.40	81.01	1,315,200
05 Sep 19	81.18000 -3.73	83.81	80.12	83.47	1,097,813
04 Sep 19	84.91000 +0.42	84.91	83.58	84.03	1,016,327
03 Sep 19	84.49000 +1.25	85.55	83.93	84.58	1,080,008
30 Aug 19	83.24000 +0.99	83.72	81.47	81.70	1,242,460
29 Aug 19	82.25000 -2.77	85.17	81.45	85.05	763,920
28 Aug 19	85.02000 -0.15	86.39	84.30	85.47	730,202
27 Aug 19	85.17000 +2.89	85.32	82.36	82.64	1,065,410
26 Aug 19	82.28000 +0.46	83.35	81.48	82.10	775,408
23 Aug 19	81.82000 +2.90	82.18	79.14	79.40	1,030,050
22 Aug 19	78.92000 -0.28	79.32	78.40	79.00	456,387
21 Aug 19	79.20000 +0.10	79.56	78.48	78.65	559,888
20 Aug 19	79.10000 +1.13	79.63	78.24	78.55	520,322
19 Aug 19	77.97000 -0.43	78.76	75.97	77.05	563,888
16 Aug 19	78.40000 -0.44	79.05	77.66	78.48	555,898
15 Aug 19	78.84000 +1.05	79.36	77.24	77.60	846,503
14 Aug 19	77.79000 +0.20	80.36	77.74	80.00	1,360,783
13 Aug 19	77.59000 -1.32	80.48	75.45	79.92	1,445,669
12 Aug 19	78.91000 +0.66	80.19	78.73	79.18	700,557
09 Aug 19	78.25000 -0.30	79.62	77.95	78.11	837,095
08 Aug 19	78.55000 +0.85	78.87	76.22	76.91	974,305
07 Aug 19	77.70000 +2.35	79.19	76.90	76.95	1,806,667
06 Aug 19	75.35000 +3.90	75.66	73.54	73.54	1,341,386
02 Aug 19	71.45000 -0.42	72.39	71.35	71.88	637,119
01 Aug 19	71.87000 +2.92	72.18	67.81	67.99	1,265,623
31 Jul 19	68.95000 -2.33	71.58	68.71	71.01	1,115,235
30 Jul 19	71.28000 -0.26	71.96	71.16	71.60	545,171
29 Jul 19	71.54000 +0.73	71.60	70.14	70.77	551,694
26 Jul 19	70.81000 +0.08	71.32	70.44	71.20	445,009
25 Jul 19	70.73000 +0.14	71.68	70.00	70.00	936,287
24 Jul 19	70.59000 +0.66	70.63	69.58	70.19	808,448
23 Jul 19	69.93000 -0.44	70.90	69.44	70.42	739,530
22 Jul 19	70.37000 +0.43	70.87	70.00	70.30	856,891
19 Jul 19	69.94000 -0.50	70.52	69.14	70.00	863,370
18 Jul 19	70.44000 +1.44	70.66	68.26	68.85	1,399,437
17 Jul 19	69.00000 +1.59	69.08	67.61	67.99	917,614
16 Jul 19	67.41000 -0.28	68.04	66.85	67.60	586,209
15 Jul 19	67.69000 +0.06	68.04	67.05	67.61	283,266
12 Jul 19	67.63000 -0.18	68.19	67.27	68.08	571,582
11 Jul 19	67.81000 -0.22	68.14	67.04	68.01	883,799
10 Jul 19	68.03000 +0.23	68.56	67.55	68.18	663,956
09 Jul 19	67.80000 +0.76	67.85	66.81	66.83	573,203
08 Jul 19	67.04000 -0.39	67.71	66.47	67.57	617,732
05 Jul 19	67.43000 -0.07	67.65	65.80	66.07	711,128
04 Jul 19	67.50000 -0.09	67.68	67.05	67.45	140,531
03 Jul 19	67.59000 +0.14	68.02	67.24	67.45	575,838
02 Jul 19	67.45000 +0.31	67.60	65.42	66.02	839,645
28 Jun 19	67.14000 +0.48	67.18	66.22	66.75	1,251,901
27 Jun 19	66.66000 -0.41	67.04	65.55	66.57	858,616
26 Jun 19	67.07000 -0.43	67.69	65.14	66.05	986,144
25 Jun 19	67.50000 -1.43	69.13	66.24	69.13	1,344,769
24 Jun 19	68.93000 +2.22	69.06	66.95	66.99	1,490,911
21 Jun 19	66.71000 +0.89	66.71	65.20	65.64	2,331,533
20 Jun 19	65.82000 +1.49	66.60	64.74	64.95	1,433,008
19 Jun 19	64.33000 +0.36	64.57	63.30	63.42	833,776
18 Jun 19	63.97000 +0.83	64.52	63.26	64.05	1,106,455
17 Jun 19	63.14000 +1.08	63.21	62.12	62.21	620,306
14 Jun 19	62.06000 -0.22	63.05	61.44	62.50	739,908
13 Jun 19	62.28000 +0.24	62.32	61.64	62.02	580,452
12 Jun 19	62.04000 +0.81	62.23	61.41	61.47	683,537
11 Jun 19	61.23000 +0.38	61.29	60.17	60.68	693,476
10 Jun 19	60.85000 -0.49	60.98	59.49	60.09	738,466
07 Jun 19	61.34000 -0.39	62.34	61.14	62.00	886,215
06 Jun 19	61.73000 +0.10	61.95	60.94	61.51	836,525
05 Jun 19	61.63000 +0.97	62.08	60.61	61.15	1,087,459
04 Jun 19	60.66000 -0.08	60.90	59.76	59.95	1,090,825
03 Jun 19	60.74000 +1.79	60.96	59.61	59.90	1,194,027
31 May 19	58.95000 +2.29	59.87	57.33	57.50	1,350,237
30 May 19	56.66000 +0.86	56.84	55.23	55.57	663,490
29 May 19	55.80000 +0.24	56.17	55.45	55.70	765,149
28 May 19	55.56000 +0.13	55.59	54.71	55.01	1,946,324
27 May 19	55.43000 +0.21	55.60	55.01	55.27	167,734
24 May 19	55.22000 +0.15	55.41	54.79	55.04	570,334
23 May 19	55.07000 +0.94	56.16	54.63	54.63	1,216,761
22 May 19	54.13000 -0.73	54.76	53.75	54.71	828,366
21 May 19	54.86000 -0.47	55.12	54.44	54.99	947,377
17 May 19	55.33000 +0.44	55.53	54.33	54.91	725,931
16 May 19	54.89000 -0.32	55.02	53.69	54.97	1,038,283
15 May 19	55.21000 -0.67	56.43	55.13	56.11	892,162
14 May 19	55.88000 -0.05	56.06	55.02	55.97	804,366
13 May 19	55.93000 +1.74	56.25	54.56	55.30	1,357,732
10 May 19	54.19000 -0.59	55.06	54.08	55.06	872,636
09 May 19	54.78000 -0.22	55.82	54.76	55.28	942,625
08 May 19	55.00000 -1.15	56.61	54.52	56.61	961,861
07 May 19	56.15000 +1.21	56.49	54.55	54.99	978,120
06 May 19	54.94000 -0.25	55.67	54.87	55.29	652,821
03 May 19	55.19000 +0.91	55.66	54.45	54.78	800,574
02 May 19	54.28000 -0.86	55.33	54.11	54.52	830,426
01 May 19	55.14000 -0.34	56.24	54.59	55.35	935,870
30 Apr 19	55.48000 -0.06	56.27	55.41	55.41	721,532
29 Apr 19	55.54000 -1.37	56.75	54.98	56.75	841,152
26 Apr 19	56.91000 +2.11	57.47	55.90	56.64	1,263,315
25 Apr 19	54.80000 +0.08	55.40	54.43	54.96	690,703
24 Apr 19	54.72000 +0.80	55.05	53.82	53.97	842,195
23 Apr 19	53.92000 +0.34	54.20	53.23	53.23	861,621
22 Apr 19	53.58000 -0.48	54.14	53.47	54.14	689,600
18 Apr 19	54.06000 -0.47	54.84	53.64	54.67	1,077,662
17 Apr 19	54.53000 -1.16	55.99	54.22	55.67	1,267,404
16 Apr 19	55.69000 -1.71	56.92	55.38	56.72	1,020,828
15 Apr 19	57.40000 +1.09	57.57	55.77	55.91	649,320
12 Apr 19	56.31000 -0.36	56.67	55.92	56.67	623,095
11 Apr 19	56.67000 -0.73	57.48	56.18	56.81	681,129
10 Apr 19	57.40000 -0.81	58.26	57.24	58.14	571,189
09 Apr 19	58.21000 +0.06	58.23	57.40	57.48	471,659
08 Apr 19	58.15000 +0.13	58.78	57.94	58.78	534,224
05 Apr 19	58.02000 -0.33	58.35	57.81	58.15	428,442
04 Apr 19	58.35000 +1.28	58.39	56.07	56.75	714,151
03 Apr 19	57.07000 -0.60	58.02	57.00	57.58	788,199
02 Apr 19	57.67000 +0.58	57.70	57.01	57.07	658,187
01 Apr 19	57.09000 -1.01	58.42	56.64	58.04	730,531
29 Mar 19	58.10000 -0.35	58.89	58.06	58.80	587,003
28 Mar 19	58.45000 -1.34	59.29	58.11	58.85	718,888
27 Mar 19	59.79000 -1.23	61.03	59.72	61.00	702,370
26 Mar 19	61.02000 +0.57	61.02	59.55	60.00	878,213
25 Mar 19	60.45000 +0.98	60.81	59.60	59.60	728,221
22 Mar 19	59.47000 +0.18	60.07	59.04	59.25	1,001,279
21 Mar 19	59.29000 +0.36	59.54	58.46	59.11	727,880
20 Mar 19	58.93000 +1.26	59.22	56.86	57.73	1,361,674
19 Mar 19	57.67000 +0.02	58.21	57.37	58.06	620,064
18 Mar 19	57.65000 -0.81	58.85	57.52	58.42	406,667
15 Mar 19	58.46000 +0.31	59.07	58.01	58.71	1,980,641
14 Mar 19	58.15000 -1.15	58.85	58.00	58.21	733,892
13 Mar 19	59.30000 -0.07	59.90	58.93	59.73	735,141
12 Mar 19	59.37000 +1.28	59.37	58.15	58.36	822,680
11 Mar 19	58.09000 -0.39	58.78	57.38	58.51	660,880
08 Mar 19	58.48000 +1.49	58.59	57.37	58.00	1,153,761
07 Mar 19	56.99000 +1.16	57.26	55.73	55.89	995,609
06 Mar 19	55.83000 -1.06	57.20	55.83	56.79	770,985
05 Mar 19	56.89000 +0.29	57.24	56.49	56.49	660,962
04 Mar 19	56.60000 +0.40	56.93	55.53	55.92	1,084,642
01 Mar 19	56.20000 +0.23	56.85	55.53	55.53	1,342,179
28 Feb 19	55.97000 +0.08	56.16	55.58	55.75	1,187,095
27 Feb 19	55.89000 -1.06	56.90	55.55	56.77	854,488
26 Feb 19	56.95000 -0.09	57.40	56.23	57.02	666,244
25 Feb 19	57.04000 -0.22	57.61	57.01	57.40	936,850
22 Feb 19	57.26000 +0.08	57.95	57.06	57.06	642,328
21 Feb 19	57.18000 -0.46	57.51	56.72	57.30	942,399
20 Feb 19	57.64000 +0.38	58.28	56.72	57.32	1,024,008
19 Feb 19	57.26000 +0.10	58.44	57.06	57.74	919,345
15 Feb 19	57.16000 +1.47	57.21	55.76	56.10	688,776
14 Feb 19	55.69000 +0.57	55.82	55.00	55.00	485,646
13 Feb 19	55.12000 -0.48	56.06	55.05	55.25	439,926
12 Feb 19	55.60000 -1.02	56.82	54.79	56.82	953,038
11 Feb 19	56.62000 -0.86	57.33	56.59	56.76	528,669
08 Feb 19	57.48000 +0.49	57.80	56.87	56.98	606,434
07 Feb 19	56.99000 +0.21	57.41	56.57	56.96	507,214
06 Feb 19	56.78000 -0.62	57.56	56.66	56.76	508,229
05 Feb 19	57.40000 +0.26	57.48	56.74	57.16	401,954
04 Feb 19	57.14000 +0.52	57.35	55.59	55.93	499,192
01 Feb 19	56.62000 -0.53	57.31	55.90	56.96	630,366
31 Jan 19	57.15000 +0.77	57.37	56.38	57.19	844,229
30 Jan 19	56.38000 +0.12	57.37	55.61	55.90	843,907
29 Jan 19	56.26000 +1.23	56.36	54.97	55.51	675,950
28 Jan 19	55.03000 +0.39	55.31	54.58	54.75	482,418
25 Jan 19	54.64000 +1.72	54.73	53.16	53.16	694,231
24 Jan 19	52.92000 +0.65	52.99	52.10	52.11	489,554
23 Jan 19	52.27000 -0.23	52.60	51.84	52.46	617,161
22 Jan 19	52.50000 +0.43	52.80	51.95	52.80	864,137
21 Jan 19	52.07000 +0.33	52.13	51.45	51.55	103,431
18 Jan 19	51.74000 -0.64	52.16	51.39	51.51	954,357
17 Jan 19	52.38000 +0.27	52.61	51.88	52.24	515,583
16 Jan 19	52.11000 +0.21	52.56	51.61	51.90	650,768
15 Jan 19	51.90000 -0.97	53.18	51.43	52.94	590,822
14 Jan 19	52.87000 +0.03	53.55	52.53	53.13	611,414
11 Jan 19	52.84000 +0.33	53.32	52.37	52.79	585,341
10 Jan 19	52.51000 -0.96	53.70	52.17	53.33	784,823
09 Jan 19	53.47000 +0.87	53.58	52.54	52.70	1,231,089
08 Jan 19	52.60000 -0.36	53.14	51.64	52.31	917,325
07 Jan 19	52.96000 -1.27	54.99	52.76	54.99	944,053
04 Jan 19	54.23000 -1.37	54.94	53.38	54.54	1,208,824
03 Jan 19	55.60000 +0.79	55.67	54.27	55.30	737,622
02 Jan 19	54.81000 -0.29	55.63	54.60	55.11	997,718
31 Dec 18	55.10000 +0.09	55.30	54.27	55.12	871,973
28 Dec 18	55.01000 -0.65	55.84	54.61	55.42	802,043
27 Dec 18	55.66000 +0.09	56.08	54.69	55.40	704,372
24 Dec 18	55.57000 +1.48	56.37	54.45	54.97	677,904
21 Dec 18	54.09000 -0.46	55.13	53.80	54.62	1,925,133
20 Dec 18	54.55000 +2.95	55.10	52.95	53.24	1,410,605
19 Dec 18	51.60000 -2.75	55.28	51.48	54.54	1,588,955
18 Dec 18	54.35000 +1.47	54.98	52.65	52.85	1,253,467
17 Dec 18	52.88000 +0.96	53.14	51.89	52.16	912,280
14 Dec 18	51.92000 -1.53	53.57	51.73	52.91	791,464
13 Dec 18	53.45000 +0.71	53.49	52.08	52.76	897,378
12 Dec 18	52.74000 +0.38	53.29	52.10	52.37	834,034
11 Dec 18	52.36000 -0.28	53.07	51.44	52.69	1,086,898
10 Dec 18	52.64000 -0.49	54.13	52.48	52.79	1,128,077
07 Dec 18	53.13000 +1.84	53.53	51.21	51.68	1,311,174
06 Dec 18	51.29000 +1.88	51.86	49.13	49.50	1,487,609
05 Dec 18	49.41000 +0.72	49.49	48.41	48.83	633,123
04 Dec 18	48.69000 +1.34	49.18	47.61	47.61	838,372
03 Dec 18	47.35000 +0.62	47.55	46.33	47.05	589,414
30 Nov 18	46.73000 +0.33	46.88	45.43	46.17	1,142,990
29 Nov 18	46.40000 -0.73	47.59	46.35	47.47	682,397
28 Nov 18	47.13000 +0.67	47.76	45.90	46.28	693,582
27 Nov 18	46.46000 -0.79	47.43	46.26	47.32	584,528
26 Nov 18	47.25000 -0.38	48.30	47.08	47.71	561,412
23 Nov 18	47.63000 -2.28	49.39	47.21	49.31	380,090
22 Nov 18	49.91000 +0.50	49.91	49.06	49.53	162,619
21 Nov 18	49.41000 +1.70	49.68	48.07	48.07	1,189,020
20 Nov 18	47.71000 +0.63	47.96	46.63	47.30	766,549
19 Nov 18	47.08000 -0.30	48.10	47.04	47.31	666,461
16 Nov 18	47.38000 +0.86	47.78	46.90	47.28	596,215
15 Nov 18	46.52000 +0.31	46.95	46.16	46.52	623,533
14 Nov 18	46.21000 +1.73	47.06	44.21	44.31	963,830
13 Nov 18	44.48000 -0.53	45.43	44.29	44.98	514,230
12 Nov 18	45.01000 -0.24	45.25	44.51	45.05	574,023
09 Nov 18	45.25000 -1.59	46.24	44.41	46.11	937,487
08 Nov 18	46.84000 +0.03	47.01	46.08	46.53	667,502
07 Nov 18	46.81000 -0.45	47.48	46.75	47.44	964,359
06 Nov 18	47.26000 -0.30	48.03	46.99	47.50	658,436
05 Nov 18	47.56000 -1.27	48.86	47.14	48.31	975,756
02 Nov 18	48.83000 +0.27	48.84	47.75	48.03	955,422
01 Nov 18	48.56000 +2.06	48.86	47.23	47.52	1,163,448
31 Oct 18	46.50000 -0.26	46.67	45.42	46.18	1,274,700
30 Oct 18	46.76000 +0.13	47.12	45.60	46.57	1,916,178
29 Oct 18	46.63000 +0.57	47.29	44.92	46.06	1,155,124
26 Oct 18	46.06000 -0.30	47.66	45.81	46.80	1,450,158
25 Oct 18	46.36000 -1.46	51.00	46.02	49.61	1,847,776
24 Oct 18	47.82000 -0.78	48.94	47.48	48.63	903,801
23 Oct 18	48.60000 +1.04	49.82	48.09	49.12	1,408,237
22 Oct 18	47.56000 -0.97	48.52	47.00	48.40	1,113,637
19 Oct 18	48.53000 +0.09	49.17	48.33	48.84	1,044,728
18 Oct 18	48.44000 +0.58	49.39	47.62	47.67	1,666,253
17 Oct 18	47.86000 -0.37	48.55	47.35	47.98	1,342,760
16 Oct 18	48.23000 -1.12	49.79	47.74	49.79	1,042,189
15 Oct 18	49.35000 +0.76	50.17	48.99	49.00	1,560,394
12 Oct 18	48.59000 -0.12	49.22	46.73	47.76	1,581,238
11 Oct 18	48.71000 +3.42	49.21	46.06	46.06	1,945,111
10 Oct 18	45.29000 +1.69	45.78	42.91	43.46	1,071,122
09 Oct 18	43.60000 -1.85	45.40	43.47	44.98	1,094,697
05 Oct 18	45.45000 +0.17	45.95	45.08	45.32	1,111,738
04 Oct 18	45.28000 +0.35	45.48	44.79	45.21	884,930
03 Oct 18	44.93000 -1.04	46.38	44.73	45.91	833,114
02 Oct 18	45.97000 +2.28	45.99	44.22	44.48	1,365,697
01 Oct 18	43.69000 -0.43	44.28	43.54	43.88	498,797
28 Sep 18	44.12000 -0.21	44.99	44.10	44.36	790,940
27 Sep 18	44.33000 +0.42	44.45	43.34	43.57	713,842
26 Sep 18	43.91000 -1.64	45.52	43.80	45.35	1,079,365
25 Sep 18	45.55000 +1.09	45.67	44.61	44.82	811,892
24 Sep 18	44.46000 -0.30	45.73	44.30	45.00	647,401
21 Sep 18	44.76000 -0.64	45.44	44.10	44.77	1,308,245
20 Sep 18	45.40000 +0.30	45.63	44.67	45.35	706,138
19 Sep 18	45.10000 +0.34	45.98	44.75	44.93	709,612
18 Sep 18	44.76000 +0.35	45.17	44.29	44.49	534,717
17 Sep 18	44.41000 +1.03	44.87	43.38	43.62	517,406
14 Sep 18	43.38000 -0.29	43.79	42.99	43.64	590,259
13 Sep 18	43.67000 -0.73	44.92	43.56	44.92	759,076
12 Sep 18	44.40000 +1.06	44.74	42.62	43.27	918,165
11 Sep 18	43.34000 -0.13	43.49	42.70	43.01	548,912
10 Sep 18	43.47000 -0.26	44.00	43.19	43.66	635,040
07 Sep 18	43.73000 +0.78	43.76	42.35	42.61	710,572
06 Sep 18	42.95000 +0.02	43.75	42.66	43.24	754,893
05 Sep 18	42.93000 -0.82	44.06	42.82	44.06	616,495
04 Sep 18	43.75000 -1.23	44.94	43.69	44.58	701,922
31 Aug 18	44.98000 -0.24	45.94	44.85	45.43	779,965
30 Aug 18	45.22000 -0.80	45.66	44.96	45.61	514,353
29 Aug 18	46.02000 -0.49	46.93	45.96	46.58	384,737
28 Aug 18	46.51000 -1.11	47.90	46.37	47.78	716,210
27 Aug 18	47.62000 +0.49	47.72	47.21	47.21	429,298
24 Aug 18	47.13000 +1.75	47.40	45.69	45.89	906,529
23 Aug 18	45.38000 -1.55	46.57	45.17	46.57	680,046
22 Aug 18	46.93000 +0.55	47.22	46.60	46.77	631,508
21 Aug 18	46.38000 +0.18	46.48	45.80	46.17	771,823
20 Aug 18	46.20000 -0.32	46.95	46.03	46.93	728,957
17 Aug 18	46.52000 +1.06	46.78	45.57	45.75	1,191,676
16 Aug 18	45.46000 -1.16	47.48	45.40	47.18	1,175,780
15 Aug 18	46.62000 -3.43	49.41	46.58	49.38	1,232,250
14 Aug 18	50.05000 -0.70	50.90	49.63	50.75	884,114
13 Aug 18	50.75000 -1.73	52.29	50.64	52.17	955,293
10 Aug 18	52.48000 -0.27	53.19	52.36	52.82	593,229
09 Aug 18	52.75000 +0.55	53.50	52.38	52.69	513,806
08 Aug 18	52.20000 -0.31	53.04	52.06	52.52	582,725
07 Aug 18	52.51000 -1.48	54.20	51.99	54.10	1,194,718
03 Aug 18	53.99000 +0.23	54.38	53.59	54.00	477,432
02 Aug 18	53.76000 +0.03	54.03	53.39	53.69	786,140
01 Aug 18	53.73000 -0.77	54.45	53.54	54.45	688,994
31 Jul 18	54.50000 -0.12	54.84	54.25	54.40	805,092
30 Jul 18	54.62000 +0.08	55.08	53.96	54.93	627,939
27 Jul 18	54.54000 -1.05	55.64	54.37	55.64	723,721
26 Jul 18	55.59000 -2.89	57.78	55.31	57.06	1,174,041
25 Jul 18	58.48000 +0.04	58.79	57.49	58.79	362,455
24 Jul 18	58.44000 +0.11	58.97	58.23	58.34	390,124
23 Jul 18	58.33000 -2.05	60.14	58.28	59.96	367,142
20 Jul 18	60.38000 +0.08	60.76	60.07	60.40	277,741
19 Jul 18	60.30000 +0.40	61.03	59.24	59.24	420,249
18 Jul 18	59.90000 -0.19	60.31	59.81	60.03	523,132
17 Jul 18	60.09000 +0.11	60.50	59.51	59.51	429,380
16 Jul 18	59.98000 +0.07	60.67	59.53	59.99	326,751
13 Jul 18	59.91000 -0.70	60.86	59.77	60.44	434,776
12 Jul 18	60.61000 +0.88	60.95	59.79	60.13	388,287
11 Jul 18	59.73000 -0.97	60.46	59.57	59.94	611,127
10 Jul 18	60.70000 +0.10	60.73	59.86	60.27	446,455
09 Jul 18	60.60000 -0.84	61.99	60.42	61.77	433,172
06 Jul 18	61.44000 -1.25	62.63	61.36	62.49	496,123
05 Jul 18	62.69000 +1.11	62.80	61.33	61.64	749,346
04 Jul 18	61.58000 +0.64	61.83	60.75	60.76	175,409
03 Jul 18	60.94000 +0.67	61.30	60.12	60.49	400,698
29 Jun 18	60.27000 +1.08	60.81	59.00	59.12	613,812
28 Jun 18	59.19000 +0.12	59.44	58.64	58.67	412,540
27 Jun 18	59.07000 -0.22	59.60	58.64	59.15	269,619
26 Jun 18	59.29000 +0.35	59.55	57.93	58.77	725,978
25 Jun 18	58.94000 -0.60	59.73	58.85	59.20	743,182
22 Jun 18	59.54000 +0.88	59.68	58.89	59.11	250,970
21 Jun 18	58.66000 +0.16	59.07	58.21	58.50	294,453
20 Jun 18	58.50000 -0.55	59.31	58.40	59.31	405,785
19 Jun 18	59.05000 -0.88	59.99	59.03	59.54	608,141
18 Jun 18	59.93000 +0.10	60.12	59.41	59.66	279,219
15 Jun 18	59.83000 -1.13	60.52	59.44	60.33	1,646,828
14 Jun 18	60.96000 +1.55	61.03	59.62	59.79	600,515
13 Jun 18	59.41000 +0.13	59.69	58.81	59.16	423,976
12 Jun 18	59.28000 +0.74	59.34	58.38	58.39	439,374
11 Jun 18	58.54000 +1.00	58.61	57.53	57.74	518,326
08 Jun 18	57.54000 +0.10	57.65	57.14	57.42	361,197
07 Jun 18	57.44000 -0.18	57.74	56.92	57.69	318,154
06 Jun 18	57.62000 -0.33	58.17	57.05	58.06	509,549
05 Jun 18	57.95000 +0.55	58.47	57.65	57.73	429,090
04 Jun 18	57.40000 -0.52	58.29	57.40	58.20	303,632
01 Jun 18	57.92000 -0.27	58.49	57.70	58.02	640,105
31 May 18	58.19000 -0.22	58.67	57.90	57.90	795,686
30 May 18	58.41000 -0.11	59.32	58.28	58.53	461,803
29 May 18	58.52000 +1.87	59.61	57.22	57.24	840,465
28 May 18	56.65000 -0.29	57.35	56.51	56.79	88,037
25 May 18	56.94000 -0.12	57.54	56.85	56.98	324,325
24 May 18	57.06000 +1.16	57.12	56.12	56.35	441,276
23 May 18	55.90000 +1.03	56.28	54.82	54.94	697,788
22 May 18	54.87000 -0.59	55.72	54.86	55.43	683,902
18 May 18	55.46000 -0.21	55.69	55.31	55.52	400,658
17 May 18	55.67000 -0.45	56.20	55.50	56.05	382,938
16 May 18	56.12000 -0.04	56.33	55.75	56.15	476,310
15 May 18	56.16000 -1.23	57.12	55.99	56.32	772,580
14 May 18	57.39000 +0.25	57.71	57.09	57.30	525,872
11 May 18	57.14000 +0.13	57.35	56.89	57.11	617,517
10 May 18	57.01000 +0.89	57.05	56.09	56.20	495,794
09 May 18	56.12000 +0.31	56.15	55.24	55.63	481,975
08 May 18	55.81000 +0.68	55.88	54.71	54.99	488,153
07 May 18	55.13000 +0.12	55.45	54.60	54.98	403,596
04 May 18	55.01000 +0.38	55.02	54.47	54.59	257,655
03 May 18	54.63000 +0.40	54.88	54.21	54.52	506,259
02 May 18	54.23000 +0.01	54.94	53.97	54.41	494,055
01 May 18	54.22000 +0.19	54.28	52.90	54.01	431,662
30 Apr 18	54.03000 -2.42	55.96	53.99	55.88	599,157
27 Apr 18	56.45000 +0.23	57.10	56.14	57.06	259,150
26 Apr 18	56.22000 +0.66	56.60	55.44	55.75	636,171
25 Apr 18	55.56000 -0.30	56.24	55.16	55.35	341,704
24 Apr 18	55.86000 -0.04	56.04	55.38	55.84	560,165
23 Apr 18	55.90000 -0.38	56.33	55.43	55.82	414,678
20 Apr 18	56.28000 +0.05	56.50	55.68	55.96	381,262
19 Apr 18	56.23000 -1.22	57.54	55.90	57.42	578,975
18 Apr 18	57.45000 +0.88	57.97	57.15	57.20	911,771
17 Apr 18	56.57000 -0.22	57.16	56.42	56.61	696,378
16 Apr 18	56.79000 +0.26	56.93	56.26	56.54	555,323
13 Apr 18	56.53000 +1.74	57.12	55.14	55.14	851,238
12 Apr 18	54.79000 -0.46	55.20	54.62	54.93	634,367
11 Apr 18	55.25000 +0.61	55.83	54.90	55.06	830,152
10 Apr 18	54.64000 -0.15	55.09	54.53	55.03	461,235
09 Apr 18	54.79000 +0.46	55.01	53.79	54.27	917,694
06 Apr 18	54.33000 +0.70	54.47	53.81	54.00	558,100
05 Apr 18	53.63000 +0.43	53.91	52.65	52.80	623,719
04 Apr 18	53.20000 -0.95	55.15	53.20	55.15	634,963
03 Apr 18	54.15000 -0.87	54.58	53.70	54.57	512,830
02 Apr 18	55.02000 +0.82	55.66	54.37	54.88	488,405
29 Mar 18	54.20000 +0.66	54.28	53.47	53.71	487,335
28 Mar 18	53.54000 -0.43	54.10	52.88	53.79	465,612
27 Mar 18	53.97000 -0.49	54.56	53.60	53.75	561,349
26 Mar 18	54.46000 +0.60	54.61	53.91	54.20	541,926
23 Mar 18	53.86000 +2.09	54.24	52.33	52.83	996,284
22 Mar 18	51.77000 -0.57	52.84	51.65	52.20	665,980
21 Mar 18	52.34000 +0.50	52.68	51.36	52.00	654,197
20 Mar 18	51.84000 -0.12	51.92	51.22	51.74	415,278
19 Mar 18	51.96000 +0.22	52.22	51.27	51.48	374,682
16 Mar 18	51.74000 +0.73	51.82	50.89	51.00	1,773,089
15 Mar 18	51.01000 -0.56	51.68	50.82	51.45	542,021
14 Mar 18	51.57000 +0.32	51.67	51.11	51.30	453,719
13 Mar 18	51.25000 +0.60	51.30	50.65	50.87	371,051
12 Mar 18	50.65000 +0.61	50.69	49.65	49.84	310,786
09 Mar 18	50.04000 -0.38	50.50	49.75	50.17	420,155
08 Mar 18	50.42000 +0.95	50.72	49.00	49.51	662,059
07 Mar 18	49.47000 -1.03	50.79	49.38	50.41	447,582
06 Mar 18	50.50000 +0.67	51.06	50.04	50.23	602,857
05 Mar 18	49.83000 +0.68	49.87	48.67	48.98	732,518
02 Mar 18	49.15000 -0.44	50.70	49.06	49.86	679,381
01 Mar 18	49.59000 +0.70	49.70	48.04	48.50	888,929
28 Feb 18	48.89000 -0.41	50.26	48.74	49.58	1,206,571
27 Feb 18	49.30000 -1.97	51.21	49.06	50.87	1,174,057
26 Feb 18	51.27000 -0.12	52.07	50.99	51.73	596,310
23 Feb 18	51.39000 +0.20	51.44	50.41	51.15	545,089
22 Feb 18	51.19000 -0.10	51.82	51.11	51.35	566,669
21 Feb 18	51.29000 -1.41	52.64	51.28	52.54	833,745
20 Feb 18	52.70000 -1.42	53.65	52.56	53.57	1,004,538
16 Feb 18	54.12000 -2.17	55.23	53.33	55.23	3,701,572
15 Feb 18	56.29000 -0.88	57.60	55.27	57.40	1,074,782
14 Feb 18	57.17000 +1.85	57.68	55.05	55.05	918,852
13 Feb 18	55.32000 -0.17	55.65	54.73	55.46	713,599
12 Feb 18	55.49000 +1.40	55.85	54.01	54.36	904,795
09 Feb 18	54.09000 -0.72	54.65	52.47	54.64	728,648
08 Feb 18	54.81000 -0.28	55.77	54.42	55.05	689,330
07 Feb 18	55.09000 +0.11	55.71	54.53	54.82	575,041
06 Feb 18	54.98000 -1.14	55.76	54.58	55.67	740,294
05 Feb 18	56.12000 -0.79	57.47	55.57	57.15	655,542
02 Feb 18	56.91000 -0.94	57.66	56.31	56.93	451,642
01 Feb 18	57.85000 -0.34	58.18	57.18	57.88	506,452
31 Jan 18	58.19000 -0.21	58.70	57.10	58.70	649,010
30 Jan 18	58.40000 -0.39	59.62	57.95	59.20	516,845
29 Jan 18	58.79000 -1.93	60.76	58.70	60.27	674,291
26 Jan 18	60.72000 +0.35	60.86	60.07	60.58	550,571
25 Jan 18	60.37000 -0.20	61.28	59.93	60.65	1,070,088
24 Jan 18	60.57000 +2.79	60.79	58.41	58.42	1,382,145
23 Jan 18	57.78000 +0.63	57.96	56.41	57.08	759,090
22 Jan 18	57.15000 -0.69	57.94	56.88	57.92	774,113
19 Jan 18	57.84000 -0.15	58.45	57.83	58.39	733,081
18 Jan 18	57.99000 -0.96	59.19	57.89	59.00	726,354
17 Jan 18	58.95000 -0.62	59.91	58.74	59.36	856,381
16 Jan 18	59.57000 +0.18	59.63	58.51	58.87	846,439
15 Jan 18	59.39000 +0.51	59.70	58.97	59.50	275,684
12 Jan 18	58.88000 +0.82	58.97	57.81	58.37	593,317
11 Jan 18	58.06000 -0.35	58.59	58.01	58.35	576,306
10 Jan 18	58.41000 +0.15	59.11	57.96	58.61	1,061,044
09 Jan 18	58.26000 -0.28	58.58	57.50	58.09	662,923
08 Jan 18	58.54000 +0.20	58.72	58.03	58.09	565,453
05 Jan 18	58.34000 -0.22	58.48	57.57	58.04	581,938
04 Jan 18	58.56000 +0.32	58.58	57.91	58.16	471,661
03 Jan 18	58.24000 -0.24	58.68	57.67	58.57	771,742
02 Jan 18	58.48000 +0.44	58.91	58.10	58.13	712,105
29 Dec 17	58.04000 -0.16	58.45	57.61	58.36	524,867
28 Dec 17	58.20000 +0.06	58.38	57.47	58.28	507,575
27 Dec 17	58.14000 +0.52	58.47	57.53	58.28	451,584
22 Dec 17	57.62000 +0.88	57.77	56.74	56.90	467,257
21 Dec 17	56.74000 -0.12	56.90	56.33	56.60	427,805
20 Dec 17	56.86000 +0.42	56.98	56.11	56.59	584,344
19 Dec 17	56.44000 +0.21	56.72	56.19	56.35	459,590
18 Dec 17	56.23000 +0.87	56.38	55.65	55.85	679,247
15 Dec 17	55.36000 +0.71	55.57	54.92	54.92	2,040,844
14 Dec 17	54.65000 -0.04	54.94	53.95	54.81	704,223
13 Dec 17	54.69000 +0.71	55.37	53.97	54.17	1,163,844
12 Dec 17	53.98000 -0.70	54.48	53.28	54.43	1,005,184
11 Dec 17	54.68000 -0.40	55.16	54.22	54.83	764,010
08 Dec 17	55.08000 +0.87	55.44	54.39	54.41	628,407
07 Dec 17	54.21000 +1.20	54.43	52.36	52.36	912,388
06 Dec 17	53.01000 -0.88	53.77	52.95	53.60	715,115
05 Dec 17	53.89000 -0.96	55.19	53.51	54.75	3,117,711
04 Dec 17	54.85000 -0.57	55.20	54.72	55.18	569,022
01 Dec 17	55.42000 -1.13	56.35	55.39	55.99	919,020
30 Nov 17	56.55000 +0.50	56.55	55.62	55.77	1,122,240
29 Nov 17	56.05000 -1.88	57.59	55.76	57.59	631,203
28 Nov 17	57.93000 +0.00	59.25	57.82	58.04	627,108
27 Nov 17	57.93000 +0.71	58.05	57.37	57.70	409,795
24 Nov 17	57.22000 -0.03	57.36	56.75	57.17	246,269
23 Nov 17	57.25000 +0.16	57.31	57.06	57.06	76,979
22 Nov 17	57.09000 +0.27	57.27	56.80	57.12	402,063
21 Nov 17	56.82000 +0.46	56.90	56.16	56.32	436,521
20 Nov 17	56.36000 -0.56	57.00	56.00	56.71	625,661
17 Nov 17	56.92000 +0.04	57.58	56.82	57.36	458,477
16 Nov 17	56.88000 -1.04	58.02	56.78	57.58	585,462
15 Nov 17	57.92000 +0.09	58.49	57.59	58.29	358,725
14 Nov 17	57.83000 +0.47	58.08	57.04	57.11	377,101
13 Nov 17	57.36000 +0.31	57.54	57.22	57.24	297,323
10 Nov 17	57.05000 -0.42	57.52	56.87	57.42	471,824
09 Nov 17	57.47000 -0.58	58.12	57.13	58.00	545,001
08 Nov 17	58.05000 +0.48	58.45	57.79	58.02	432,449
07 Nov 17	57.57000 +0.11	57.89	57.12	57.42	425,160
06 Nov 17	57.46000 +1.16	58.31	56.51	56.55	853,771
03 Nov 17	56.30000 -0.11	56.32	55.19	56.29	541,069
02 Nov 17	56.41000 -0.59	57.63	56.31	57.19	1,017,668
01 Nov 17	57.00000 -0.60	58.02	56.91	57.95	869,228
31 Oct 17	57.60000 -0.38	58.07	56.71	57.92	571,509
30 Oct 17	57.98000 -0.35	58.69	57.95	58.39	388,893
27 Oct 17	58.33000 +0.00	59.43	58.26	58.45	575,460
26 Oct 17	58.33000 +2.13	60.65	57.61	57.75	1,376,875
25 Oct 17	56.20000 +0.08	56.36	55.56	55.98	512,520
24 Oct 17	56.12000 -0.69	56.55	55.99	56.37	341,113
23 Oct 17	56.81000 +0.82	57.08	55.76	55.86	436,715
20 Oct 17	55.99000 +0.24	56.07	55.35	55.96	621,314
19 Oct 17	55.75000 -0.09	56.30	55.59	56.04	559,681
18 Oct 17	55.84000 -0.64	56.45	55.63	56.34	549,432
17 Oct 17	56.48000 -0.52	56.92	56.12	56.49	976,587
16 Oct 17	57.00000 -1.33	58.61	56.82	58.58	578,176
13 Oct 17	58.33000 +0.59	58.61	57.95	58.32	502,165
12 Oct 17	57.74000 +0.12	58.07	57.43	57.63	357,014
11 Oct 17	57.62000 +0.10	58.13	56.88	57.77	367,203
10 Oct 17	57.52000 +0.06	58.20	57.35	58.00	591,297
06 Oct 17	57.46000 +0.50	57.68	56.25	56.53	460,733
05 Oct 17	56.96000 +0.28	57.18	56.66	56.80	423,426
04 Oct 17	56.68000 +0.33	56.71	56.22	56.57	528,319
03 Oct 17	56.35000 -0.19	56.97	56.21	56.51	495,360
02 Oct 17	56.54000 +0.15	56.71	55.96	56.39	511,800
29 Sep 17	56.39000 -0.33	57.13	56.36	57.01	487,063
28 Sep 17	56.72000 +0.08	57.28	56.49	56.61	445,023
27 Sep 17	56.64000 -0.14	56.72	56.18	56.44	677,856
26 Sep 17	56.78000 -2.02	58.18	56.71	57.83	671,541
25 Sep 17	58.80000 +1.13	58.81	56.95	57.27	958,127
22 Sep 17	57.67000 +0.74	57.68	57.01	57.37	576,628
21 Sep 17	56.93000 -0.90	57.96	56.93	57.10	786,578
20 Sep 17	57.83000 -0.42	59.29	57.36	58.37	650,886
19 Sep 17	58.25000 +0.20	58.40	57.67	58.25	856,070
18 Sep 17	58.05000 -0.69	58.25	57.09	58.05	611,957
15 Sep 17	58.74000 -0.76	59.50	58.36	59.24	2,228,772
14 Sep 17	59.50000 +0.36	59.86	58.69	59.00	415,186
13 Sep 17	59.14000 -1.27	60.38	59.13	60.38	385,846
12 Sep 17	60.41000 +0.46	60.50	59.49	59.75	573,659
11 Sep 17	59.95000 -2.17	61.81	59.77	60.93	783,631
08 Sep 17	62.12000 -0.14	62.25	61.47	62.16	393,091
07 Sep 17	62.26000 +0.48	62.88	61.54	62.20	617,941
06 Sep 17	61.78000 -1.80	64.13	61.52	63.46	797,196
05 Sep 17	63.58000 +0.18	64.18	62.26	64.03	745,715
01 Sep 17	63.40000 -0.61	64.09	62.90	64.09	542,775
31 Aug 17	64.01000 +0.31	64.26	63.49	63.54	1,046,713
30 Aug 17	63.70000 -0.20	64.36	63.42	63.82	789,165
29 Aug 17	63.90000 +1.91	64.84	63.11	63.50	1,743,971
28 Aug 17	61.99000 +2.75	62.17	59.39	59.75	1,529,998
25 Aug 17	59.24000 +0.38	60.07	58.86	59.19	326,730
24 Aug 17	58.86000 -0.10	59.21	58.40	58.71	281,082
23 Aug 17	58.96000 +0.07	59.24	58.44	59.10	360,060
22 Aug 17	58.89000 -0.44	59.28	58.72	59.21	288,062
21 Aug 17	59.33000 +0.41	59.51	59.01	59.39	348,579
18 Aug 17	58.92000 -0.70	61.24	58.62	60.34	930,077
17 Aug 17	59.62000 +0.65	59.70	59.02	59.19	459,562
16 Aug 17	58.97000 +0.73	59.87	58.07	58.12	680,181
15 Aug 17	58.24000 -0.25	58.81	57.71	57.76	586,502
14 Aug 17	58.49000 -0.04	58.82	57.82	58.23	441,974
11 Aug 17	58.53000 -0.49	59.25	58.25	58.50	548,299
10 Aug 17	59.02000 +2.20	59.16	57.16	57.52	781,491
09 Aug 17	56.82000 +0.43	57.68	56.66	57.66	597,737
08 Aug 17	56.39000 -0.23	57.54	56.17	56.96	642,529
04 Aug 17	56.62000 -0.73	57.21	56.35	56.81	410,334
03 Aug 17	57.35000 -0.45	58.19	57.01	58.02	591,259
02 Aug 17	57.80000 -0.10	58.15	57.18	57.59	472,288
01 Aug 17	57.90000 -0.31	58.53	57.22	58.00	644,567
31 Jul 17	58.21000 -0.64	59.44	58.20	58.71	388,758
28 Jul 17	58.85000 -0.52	59.70	58.50	59.47	399,333
27 Jul 17	59.37000 +0.35	62.09	59.27	60.75	1,064,292
26 Jul 17	59.02000 +2.22	59.49	56.36	56.70	701,066
25 Jul 17	56.80000 -0.60	58.11	56.64	57.14	403,721
24 Jul 17	57.40000 -0.29	57.90	57.26	57.75	537,557
21 Jul 17	57.69000 +0.28	57.92	57.25	57.68	722,354
20 Jul 17	57.41000 +0.83	57.61	56.51	56.51	502,283
19 Jul 17	56.58000 -0.23	57.06	56.51	56.86	427,635
18 Jul 17	56.81000 -0.21	57.15	56.70	57.14	495,530
17 Jul 17	57.02000 +0.56	57.46	56.76	57.45	430,832
14 Jul 17	56.46000 +0.90	56.83	56.05	56.38	419,700
13 Jul 17	55.56000 -1.32	57.11	55.55	56.65	626,178
12 Jul 17	56.88000 -1.04	58.81	56.79	58.58	426,961
11 Jul 17	57.92000 +0.60	57.96	56.32	57.06	529,916
10 Jul 17	57.32000 +1.12	57.49	55.84	56.20	486,919
07 Jul 17	56.20000 -0.85	56.63	55.67	56.50	508,460
06 Jul 17	57.05000 -0.28	57.22	56.41	57.19	518,112
05 Jul 17	57.33000 +1.03	57.60	56.08	56.27	633,493
04 Jul 17	56.30000 -2.18	57.40	56.27	57.01	225,933
30 Jun 17	58.48000 +0.24	58.59	57.91	58.31	767,078
29 Jun 17	58.24000 -2.31	59.64	58.10	59.50	745,356
28 Jun 17	60.55000 -0.10	61.04	59.85	60.95	458,998
27 Jun 17	60.65000 -1.93	62.75	60.51	62.74	636,231
26 Jun 17	62.58000 -0.85	63.33	61.90	62.69	489,303
23 Jun 17	63.43000 +1.83	63.61	61.92	62.32	446,677
22 Jun 17	61.60000 -0.28	62.37	61.57	62.06	470,850
21 Jun 17	61.88000 +1.17	61.88	60.64	60.64	544,555
20 Jun 17	60.71000 -0.41	61.45	60.51	61.30	484,723
19 Jun 17	61.12000 -0.88	61.92	60.98	61.46	638,744
16 Jun 17	62.00000 +0.40	62.00	61.36	61.60	2,130,161
15 Jun 17	61.60000 -0.58	62.24	61.23	61.57	681,935
14 Jun 17	62.18000 -3.05	66.13	62.12	65.95	865,479
13 Jun 17	65.23000 +1.03	65.57	63.18	63.73	879,201
12 Jun 17	64.20000 -0.65	65.37	64.11	64.66	639,321
09 Jun 17	64.85000 -2.14	66.05	64.59	66.01	647,808
08 Jun 17	66.99000 -0.65	67.12	65.71	66.90	607,475
07 Jun 17	67.64000 -0.27	68.13	66.93	67.41	557,548
06 Jun 17	67.91000 +3.06	67.95	65.62	65.98	856,486
05 Jun 17	64.85000 -1.11	66.19	64.25	66.17	326,567
02 Jun 17	65.96000 +0.21	67.10	65.42	66.18	493,426
01 Jun 17	65.75000 +0.46	65.94	64.31	64.31	423,121
31 May 17	65.29000 +0.58	66.00	64.59	64.72	1,251,269
30 May 17	64.71000 -0.57	66.02	64.61	65.03	369,701
29 May 17	65.28000 -0.85	66.00	65.27	65.74	153,236
26 May 17	66.13000 +1.13	66.70	65.50	65.50	512,777
25 May 17	65.00000 +0.21	65.40	64.09	64.30	471,064
24 May 17	64.79000 +0.46	64.80	62.48	63.89	807,243
23 May 17	64.33000 -2.26	66.65	64.31	65.92	1,190,906
19 May 17	66.59000 +0.21	66.84	66.20	66.64	603,686
18 May 17	66.38000 -1.01	67.06	65.46	67.06	592,465
17 May 17	67.39000 +0.62	68.76	66.97	68.03	924,641
16 May 17	66.77000 +0.20	67.10	66.30	66.62	592,799
15 May 17	66.57000 +0.24	67.13	65.89	67.00	765,236
12 May 17	66.33000 +1.18	66.50	65.39	65.71	717,863
11 May 17	65.15000 +1.30	65.60	64.17	64.63	702,555
10 May 17	63.85000 +0.37	64.51	63.84	64.40	873,551
09 May 17	63.48000 -0.41	63.74	62.59	63.67	487,009
08 May 17	63.89000 +0.14	64.05	63.04	64.00	630,996
05 May 17	63.75000 +1.34	64.07	62.53	62.53	653,803
04 May 17	62.41000 -1.09	62.82	61.76	62.31	1,022,777
03 May 17	63.50000 -0.75	65.16	63.41	64.31	904,457
02 May 17	64.25000 +0.42	64.77	62.88	63.04	667,251
01 May 17	63.83000 -1.42	65.55	63.52	64.92	734,017
28 Apr 17	65.25000 +6.21	65.56	60.35	60.41	1,395,035
27 Apr 17	59.04000 -0.26	59.38	58.30	58.71	707,589
26 Apr 17	59.30000 +0.37	59.67	57.90	58.94	730,933
25 Apr 17	58.93000 -2.75	61.49	58.56	61.44	639,473
24 Apr 17	61.68000 -0.45	62.25	60.40	60.80	626,446
21 Apr 17	62.13000 +0.78	62.38	61.06	61.73	598,598
20 Apr 17	61.35000 +0.16	62.00	60.72	61.27	1,074,992
19 Apr 17	61.19000 -0.97	62.06	60.57	61.53	601,540
18 Apr 17	62.16000 +0.03	62.33	60.97	61.99	495,537
17 Apr 17	62.13000 +0.00	62.59	61.76	62.00	387,207
13 Apr 17	62.13000 -0.38	62.80	60.94	62.60	583,926
12 Apr 17	62.51000 +0.69	62.74	61.61	61.72	574,376
11 Apr 17	61.82000 +1.46	62.45	60.86	61.00	639,485
10 Apr 17	60.36000 +0.56	60.36	58.65	59.44	387,159
07 Apr 17	59.80000 -0.47	61.39	59.13	61.39	732,136
06 Apr 17	60.27000 +0.33	60.36	59.32	59.70	502,037
05 Apr 17	59.94000 +0.50	60.48	58.78	58.86	659,117
04 Apr 17	59.44000 +1.14	59.68	58.61	59.05	639,814
03 Apr 17	58.30000 +1.88	58.31	56.62	56.98	638,847
31 Mar 17	56.42000 +0.03	57.09	55.82	56.30	616,404
30 Mar 17	56.39000 -1.14	57.55	56.16	56.84	554,502
29 Mar 17	57.53000 -0.09	58.24	57.37	58.02	621,370
28 Mar 17	57.62000 -2.09	59.86	57.28	59.32	587,649
27 Mar 17	59.71000 +1.05	60.90	59.55	60.21	725,390
24 Mar 17	58.66000 -0.49	59.30	58.38	58.67	445,976
23 Mar 17	59.15000 +0.03	59.72	58.20	59.36	484,880
22 Mar 17	59.12000 +0.21	59.96	58.73	59.29	820,445
21 Mar 17	58.91000 +1.45	59.46	57.36	57.56	829,274
20 Mar 17	57.46000 +0.96	57.63	56.47	56.55	538,758
17 Mar 17	56.50000 +0.07	57.27	56.09	56.09	1,715,828
16 Mar 17	56.43000 -0.82	58.99	56.01	58.35	971,554
15 Mar 17	57.25000 +3.48	57.53	53.68	54.05	839,783
14 Mar 17	53.77000 -1.69	55.86	53.47	55.34	635,572
13 Mar 17	55.46000 -0.01	55.84	54.81	55.68	674,258
10 Mar 17	55.47000 +1.65	55.58	53.93	54.17	490,435
09 Mar 17	53.82000 -0.23	54.55	53.75	54.03	376,603
08 Mar 17	54.05000 +0.42	54.40	52.85	53.21	624,790
07 Mar 17	53.63000 +0.00	53.93	52.85	53.11	913,903
06 Mar 17	53.63000 -1.53	55.01	53.12	54.94	863,755
03 Mar 17	55.16000 +0.87	55.80	53.80	54.00	1,081,858
02 Mar 17	54.29000 -1.99	55.80	54.10	55.58	864,080
01 Mar 17	56.28000 +0.43	56.68	54.52	55.77	716,882
28 Feb 17	55.85000 +0.52	57.55	55.55	56.25	1,272,803
27 Feb 17	55.33000 -4.06	60.51	55.33	59.40	1,326,875
24 Feb 17	59.39000 -0.14	60.37	59.23	60.37	819,370
23 Feb 17	59.53000 -0.11	61.12	59.51	60.40	731,869
22 Feb 17	59.64000 -1.77	61.26	58.82	61.09	639,466
21 Feb 17	61.41000 +0.09	61.48	60.54	60.60	771,217
17 Feb 17	61.32000 -0.34	62.45	61.03	61.77	662,238
16 Feb 17	61.66000 -2.92	63.26	59.43	62.94	1,433,451
15 Feb 17	64.58000 +0.03	64.77	63.59	63.92	418,722
14 Feb 17	64.55000 -0.50	65.97	64.11	65.97	555,425
13 Feb 17	65.05000 -1.44	65.79	64.87	65.56	505,563
10 Feb 17	66.49000 +0.49	66.69	64.56	64.63	432,199
09 Feb 17	66.00000 -0.87	67.41	65.43	67.41	553,744
08 Feb 17	66.87000 +0.94	67.14	66.19	66.65	582,758
07 Feb 17	65.93000 +0.04	66.61	65.29	65.61	502,203
06 Feb 17	65.89000 +1.76	65.89	64.54	65.00	755,876
03 Feb 17	64.13000 +0.74	64.30	62.93	63.41	562,589
02 Feb 17	63.39000 +1.48	63.57	62.82	63.16	684,892
01 Feb 17	61.91000 -0.16	62.17	60.63	61.50	562,544
31 Jan 17	62.07000 +1.47	62.78	61.20	61.61	707,728
30 Jan 17	60.60000 +0.31	61.41	59.98	60.50	550,878
27 Jan 17	60.29000 +1.42	60.35	58.37	58.37	359,712
26 Jan 17	58.87000 -1.04	59.18	58.18	58.55	723,645
25 Jan 17	59.91000 -2.25	61.17	59.58	60.94	751,429
24 Jan 17	62.16000 -0.33	62.98	61.87	62.24	457,466
23 Jan 17	62.49000 +1.64	62.66	61.00	61.39	511,580
20 Jan 17	60.85000 +0.55	61.68	60.26	60.30	715,837
19 Jan 17	60.30000 -0.18	60.88	59.47	60.07	662,508
18 Jan 17	60.48000 -0.23	61.84	59.83	60.71	815,260
17 Jan 17	60.71000 -0.46	62.83	60.70	62.50	854,115
16 Jan 17	61.17000 +0.71	61.17	60.50	61.00	130,503
13 Jan 17	60.46000 +0.54	60.67	59.07	59.65	544,176
12 Jan 17	59.92000 -0.13	61.60	59.30	60.99	1,293,725
11 Jan 17	60.05000 +1.37	60.34	57.69	58.18	1,043,557
10 Jan 17	58.68000 +0.38	59.20	57.93	58.33	597,073
09 Jan 17	58.30000 -1.09	60.31	57.80	60.31	700,883
06 Jan 17	59.39000 -0.91	60.39	58.55	58.96	908,405
05 Jan 17	60.30000 +2.74	60.58	58.43	58.82	1,062,475
04 Jan 17	57.56000 -0.27	58.01	56.85	57.83	784,014
03 Jan 17	57.83000 +1.38	57.84	55.63	56.33	796,354
30 Dec 16	56.45000 -2.12	60.00	56.24	58.72	840,246
29 Dec 16	58.57000 +3.67	58.68	55.60	55.77	812,791
28 Dec 16	54.90000 +2.29	54.93	53.46	53.91	558,882
23 Dec 16	52.61000 +1.17	53.04	51.45	51.74	351,595
22 Dec 16	51.44000 +0.17	52.16	50.99	51.49	524,413
21 Dec 16	51.27000 +0.85	51.56	50.13	51.00	507,668
20 Dec 16	50.42000 -0.76	50.47	49.50	50.20	805,037
19 Dec 16	51.18000 +1.48	51.83	49.70	50.01	658,813
16 Dec 16	49.70000 +1.08	50.34	48.77	49.25	2,010,749
15 Dec 16	48.62000 -1.67	49.02	46.91	48.44	1,052,250
14 Dec 16	50.29000 -1.78	53.08	50.07	52.80	1,289,050
13 Dec 16	52.07000 +1.01	52.12	50.88	51.30	960,476
12 Dec 16	51.06000 +0.66	51.61	49.88	50.98	773,947
09 Dec 16	50.40000 -2.91	52.97	49.96	52.87	1,031,747
08 Dec 16	53.31000 -0.02	53.72	52.80	52.90	711,736
07 Dec 16	53.33000 -0.46	54.74	53.01	54.35	922,980
06 Dec 16	53.79000 -0.49	55.25	53.52	54.21	589,223
05 Dec 16	54.28000 -0.32	54.63	52.71	53.79	944,185
02 Dec 16	54.60000 +1.17	55.18	53.72	54.09	1,120,545
01 Dec 16	53.43000 -1.77	54.50	52.36	54.39	1,388,319
30 Nov 16	55.20000 -1.17	55.54	54.21	55.48	1,348,107
29 Nov 16	56.37000 -0.29	56.61	54.91	54.93	472,343
28 Nov 16	56.66000 +1.55	56.82	54.70	55.88	653,016
25 Nov 16	55.11000 +0.74	55.58	54.48	54.89	427,484
24 Nov 16	54.37000 +0.59	54.73	53.56	53.57	163,283
23 Nov 16	53.78000 -3.72	55.21	53.22	55.00	1,105,835
22 Nov 16	57.50000 -0.56	58.28	56.44	58.14	614,556
21 Nov 16	58.06000 +1.02	58.91	57.00	57.43	537,207
18 Nov 16	57.04000 -0.73	57.99	56.02	57.04	750,015
17 Nov 16	57.77000 -1.72	60.34	57.25	59.94	811,878
16 Nov 16	59.49000 +0.01	60.07	57.99	59.60	801,850
15 Nov 16	59.48000 +2.56	59.70	56.93	57.19	842,485
14 Nov 16	56.92000 -0.27	57.99	54.11	56.24	1,413,021
11 Nov 16	57.19000 -5.56	62.81	56.46	62.75	1,338,516
10 Nov 16	62.75000 -4.93	67.40	62.42	67.33	1,170,215
09 Nov 16	67.68000 +1.51	70.10	66.59	69.00	1,157,931
08 Nov 16	66.17000 -0.14	67.80	65.04	66.40	598,616
07 Nov 16	66.31000 -2.95	67.70	65.22	66.15	592,985
04 Nov 16	69.26000 -0.13	70.30	68.61	69.91	540,570
03 Nov 16	69.39000 +0.83	69.73	68.24	68.56	430,606
02 Nov 16	68.56000 -0.67	71.15	67.96	70.18	690,380
01 Nov 16	69.23000 +1.11	70.17	68.25	69.23	735,658
31 Oct 16	68.12000 +1.95	68.36	65.76	66.81	597,690
28 Oct 16	66.17000 +1.06	67.37	65.05	65.09	654,669
27 Oct 16	65.11000 +0.69	66.00	64.10	65.47	660,325
26 Oct 16	64.42000 -1.82	66.65	63.90	66.04	785,762
25 Oct 16	66.24000 +1.69	66.51	64.46	64.96	739,365
24 Oct 16	64.55000 -0.78	65.76	63.71	65.43	594,654
21 Oct 16	65.33000 +0.37	65.60	64.55	65.04	427,634
20 Oct 16	64.96000 +0.07	65.17	63.65	64.99	607,534
19 Oct 16	64.89000 +2.00	65.23	63.53	63.79	1,088,342
18 Oct 16	62.89000 +2.28	63.02	61.04	61.16	952,139
17 Oct 16	60.61000 +0.60	61.13	60.00	60.00	545,448
14 Oct 16	60.01000 -1.15	61.55	59.83	60.47	435,794
13 Oct 16	61.16000 +0.07	62.68	60.50	61.13	680,405
12 Oct 16	61.09000 +1.87	61.43	59.37	59.47	750,615
11 Oct 16	59.22000 -0.45	60.25	58.12	59.51	721,331
07 Oct 16	59.67000 -0.59	62.32	59.24	61.79	831,951
06 Oct 16	60.26000 -1.37	61.45	59.78	60.15	1,120,193
05 Oct 16	61.63000 -1.03	63.74	60.28	63.66	1,287,534
04 Oct 16	62.66000 -6.46	67.37	62.55	67.37	1,430,012
03 Oct 16	69.12000 -1.83	71.34	68.26	70.63	585,410
30 Sep 16	70.95000 -1.56	73.54	70.95	73.00	806,505
29 Sep 16	72.51000 +0.50	73.05	70.65	71.28	397,999
28 Sep 16	72.01000 +0.72	72.65	70.57	71.57	461,662
27 Sep 16	71.29000 -0.36	72.00	70.67	71.38	413,614
26 Sep 16	71.65000 +0.11	72.54	71.29	71.89	328,932
23 Sep 16	71.54000 -2.33	74.14	71.26	73.89	538,555
22 Sep 16	73.87000 +0.43	74.57	73.00	73.69	698,348
21 Sep 16	73.44000 +4.36	73.66	69.99	70.00	801,428
20 Sep 16	69.08000 +0.30	69.51	68.73	69.17	514,460
19 Sep 16	68.78000 +0.79	69.42	68.15	68.80	642,395
16 Sep 16	67.99000 +0.03	68.60	66.65	67.74	1,114,932
15 Sep 16	67.96000 +0.63	68.67	66.88	67.40	428,707
14 Sep 16	67.33000 -0.16	69.00	66.60	68.03	555,857
13 Sep 16	67.49000 -1.30	68.86	66.80	68.40	703,295
12 Sep 16	68.79000 +2.31	69.45	65.59	65.62	893,515
09 Sep 16	66.48000 -4.01	69.93	66.28	69.86	898,636
08 Sep 16	70.49000 -1.88	72.41	70.16	71.95	587,317
07 Sep 16	72.37000 +0.57	72.54	70.87	71.80	572,038
06 Sep 16	71.80000 +2.07	71.80	70.24	70.54	727,084
02 Sep 16	69.73000 +1.58	70.23	68.78	69.40	660,993
01 Sep 16	68.15000 +1.68	68.90	65.69	66.04	692,838
31 Aug 16	66.47000 -0.04	67.01	65.62	65.80	1,025,849
30 Aug 16	66.51000 -2.90	69.34	65.92	69.00	683,482
29 Aug 16	69.41000 +1.25	69.82	67.46	67.58	653,024
26 Aug 16	68.16000 +0.30	70.22	66.88	68.93	703,944
25 Aug 16	67.86000 +0.62	68.49	66.36	66.66	746,872
24 Aug 16	67.24000 -4.95	71.12	66.74	71.11	929,273
23 Aug 16	72.19000 -0.80	73.22	71.63	72.96	700,567
22 Aug 16	72.99000 +0.78	72.99	71.15	71.41	470,195
19 Aug 16	72.21000 -1.55	73.38	72.09	72.77	543,597
18 Aug 16	73.76000 +0.09	74.00	72.82	73.69	432,015
17 Aug 16	73.67000 -1.00	74.26	72.03	74.26	621,968
16 Aug 16	74.67000 -0.47	75.54	74.12	75.07	388,157
15 Aug 16	75.14000 -0.66	76.37	74.68	76.20	542,466
12 Aug 16	75.80000 -0.23	77.32	75.53	76.63	480,400
11 Aug 16	76.03000 -1.16	77.70	75.73	77.25	489,199
10 Aug 16	77.19000 +0.56	77.92	76.47	77.84	399,571
09 Aug 16	76.63000 +1.24	76.93	75.68	75.86	436,271
08 Aug 16	75.39000 -0.83	76.67	75.00	75.04	753,596
05 Aug 16	76.22000 -1.69	77.11	75.82	76.60	559,894
04 Aug 16	77.91000 +0.35	78.35	77.46	77.50	511,993
03 Aug 16	77.56000 -0.27	78.00	76.57	77.57	576,023
02 Aug 16	77.83000 +1.85	78.21	76.21	76.75	809,660
29 Jul 16	75.98000 +1.45	76.35	74.62	75.50	786,387
28 Jul 16	74.53000 +2.34	75.15	73.26	73.78	817,174
27 Jul 16	72.19000 +2.59	72.48	69.50	70.41	665,019
26 Jul 16	69.60000 +1.82	69.96	68.28	68.83	451,803
25 Jul 16	67.78000 -2.88	70.50	67.51	70.50	537,176
22 Jul 16	70.66000 +0.98	70.88	68.92	69.37	439,474
21 Jul 16	69.68000 +1.46	69.93	68.00	68.50	520,825
20 Jul 16	68.22000 -4.36	71.40	67.98	71.34	748,108
19 Jul 16	72.58000 +0.00	72.89	72.26	72.61	564,044
18 Jul 16	72.58000 +0.03	73.00	71.78	72.66	354,552
15 Jul 16	72.55000 +0.10	72.88	71.40	71.40	776,305
14 Jul 16	72.45000 -1.28	72.45	70.62	71.84	1,062,362
13 Jul 16	73.73000 +2.97	73.97	72.15	72.15	996,329
12 Jul 16	70.76000 -2.24	72.37	70.65	72.20	812,978
11 Jul 16	73.00000 +0.16	73.00	72.04	72.44	748,012
08 Jul 16	72.84000 +0.91	73.06	71.23	71.98	1,015,044
07 Jul 16	71.93000 -1.07	72.30	70.55	71.83	781,402
06 Jul 16	73.00000 +1.07	73.32	72.20	72.68	1,075,515
05 Jul 16	71.93000 +0.98	72.43	70.56	71.40	963,138
04 Jul 16	70.95000 +1.81	72.50	70.76	71.01	399,130
30 Jun 16	69.14000 +0.44	69.80	68.57	69.00	880,191
29 Jun 16	68.70000 +0.50	69.70	68.65	69.00	883,650
28 Jun 16	68.20000 -0.61	69.51	67.10	67.90	806,500
27 Jun 16	68.81000 +1.30	69.59	67.25	67.76	1,364,115
24 Jun 16	67.51000 +3.95	68.35	65.67	67.64	1,285,381
23 Jun 16	63.56000 -1.07	64.68	63.17	63.44	476,319
22 Jun 16	64.63000 +1.10	64.71	62.68	63.20	646,646
21 Jun 16	63.53000 -1.10	64.28	63.30	63.60	470,892
20 Jun 16	64.63000 -0.06	64.86	62.34	63.00	637,879
17 Jun 16	64.69000 -0.76	66.34	63.39	65.95	2,086,189
16 Jun 16	65.45000 -0.79	68.88	64.71	67.78	1,286,901
15 Jun 16	66.24000 +2.08	66.76	64.12	64.40	1,165,696
14 Jun 16	64.16000 -1.77	66.00	63.46	66.00	858,079
13 Jun 16	65.93000 +1.41	66.65	64.99	65.95	960,051
10 Jun 16	64.52000 -0.45	65.85	63.40	65.00	774,441
09 Jun 16	64.97000 +0.64	65.38	64.27	64.50	770,283
08 Jun 16	64.33000 +0.25	65.96	64.06	65.50	907,623
07 Jun 16	64.08000 -0.37	64.45	63.39	63.48	667,438
06 Jun 16	64.45000 -0.45	65.62	63.63	65.14	1,037,425
03 Jun 16	64.90000 +5.76	65.00	61.16	61.19	1,576,858
02 Jun 16	59.14000 +0.13	59.66	58.46	58.80	498,878
01 Jun 16	59.01000 +0.15	61.08	58.35	59.32	904,792
31 May 16	58.86000 +0.86	59.88	57.70	58.51	1,924,090
30 May 16	58.00000 +0.28	58.35	57.07	57.20	197,760
27 May 16	57.72000 -0.83	59.13	57.58	58.45	775,868
26 May 16	58.55000 +0.17	59.55	57.92	58.87	750,962
25 May 16	58.38000 +0.35	58.82	56.03	57.26	1,034,347
24 May 16	58.03000 -2.41	60.45	57.94	59.60	1,198,697
20 May 16	60.44000 +0.60	60.74	59.01	60.39	988,604
19 May 16	59.84000 +1.38	60.08	56.76	57.21	1,173,079
18 May 16	58.46000 -3.88	61.90	58.33	61.56	1,096,460
17 May 16	62.34000 +0.95	62.56	60.89	61.49	970,072
16 May 16	61.39000 +1.74	62.17	60.89	60.93	1,321,539
13 May 16	59.65000 +0.92	60.70	58.66	58.74	1,029,383
12 May 16	58.73000 -1.21	60.07	58.06	59.27	523,491
11 May 16	59.94000 +1.37	60.44	57.47	59.65	824,438
10 May 16	58.57000 +1.39	59.02	56.67	57.40	616,569
09 May 16	57.18000 -2.31	58.56	56.74	57.97	667,661
06 May 16	59.49000 +1.60	60.59	58.59	58.59	1,157,068
05 May 16	57.89000 +1.52	58.20	57.00	57.00	712,727
04 May 16	56.37000 -1.75	58.65	56.01	57.41	1,043,083
03 May 16	58.12000 -0.57	58.90	57.42	58.35	960,986
02 May 16	58.69000 -0.62	59.85	57.90	59.20	963,741
29 Apr 16	59.31000 +4.93	59.37	55.30	55.35	1,673,435
28 Apr 16	54.38000 +2.12	54.75	52.62	52.83	1,081,524
27 Apr 16	52.26000 +0.40	52.57	51.25	52.20	678,488
26 Apr 16	51.86000 +0.37	52.27	51.31	51.64	532,803
25 Apr 16	51.49000 -0.90	52.74	51.24	52.04	491,055
22 Apr 16	52.39000 -0.85	53.24	51.82	52.74	912,173
21 Apr 16	53.24000 +1.63	54.05	52.35	53.20	1,080,332
20 Apr 16	51.61000 -0.95	53.56	51.00	52.64	1,054,654
19 Apr 16	52.56000 +1.26	52.88	52.00	52.40	884,245
18 Apr 16	51.30000 -0.64	52.09	50.60	51.99	625,049
15 Apr 16	51.94000 +1.11	52.05	50.53	51.01	600,670
14 Apr 16	50.83000 -1.01	52.08	49.94	51.69	745,894
13 Apr 16	51.84000 -0.56	52.69	51.41	51.99	998,672
12 Apr 16	52.40000 +0.06	53.06	51.65	52.50	907,803
11 Apr 16	52.34000 +2.27	52.62	50.56	50.62	899,152
08 Apr 16	50.07000 +0.31	50.58	49.10	49.10	519,396
07 Apr 16	49.76000 +1.92	50.61	48.67	48.75	950,542
06 Apr 16	47.84000 -0.12	47.93	47.28	47.70	629,300
05 Apr 16	47.96000 +1.18	48.09	47.05	47.98	656,411
04 Apr 16	46.78000 -0.77	47.77	46.52	47.59	513,644
01 Apr 16	47.55000 +0.56	47.55	45.97	45.97	647,029
31 Mar 16	46.99000 -0.67	48.12	46.73	47.94	753,129
30 Mar 16	47.66000 -1.07	48.53	46.77	48.49	793,287
29 Mar 16	48.73000 +1.18	49.19	47.23	47.83	674,310
28 Mar 16	47.55000 -0.27	47.66	46.19	47.46	697,924
24 Mar 16	47.82000 +0.97	48.13	46.98	47.10	644,842
23 Mar 16	46.85000 -2.01	48.45	46.52	47.88	887,669
22 Mar 16	48.86000 -0.91	50.62	48.52	50.16	934,617
21 Mar 16	49.77000 +0.26	50.19	48.92	49.41	622,192
18 Mar 16	49.51000 +0.16	50.38	48.70	48.86	1,410,344
17 Mar 16	49.35000 -0.24	51.25	49.22	50.00	1,509,756
16 Mar 16	49.59000 +1.75	49.73	46.54	47.54	1,037,783
15 Mar 16	47.84000 +1.29	47.98	46.03	46.38	931,296
14 Mar 16	46.55000 -0.71	47.99	46.42	47.56	849,462
11 Mar 16	47.26000 -1.23	48.76	47.02	48.11	1,036,620
10 Mar 16	48.49000 +3.03	48.78	45.76	46.02	1,818,623
09 Mar 16	45.46000 -0.29	45.79	44.07	44.92	1,326,349
08 Mar 16	45.75000 -1.03	47.66	45.38	47.39	1,032,434
07 Mar 16	46.78000 +1.11	47.42	45.99	46.59	1,427,214
04 Mar 16	45.67000 -0.37	48.49	45.40	46.66	1,708,532
03 Mar 16	46.04000 +0.53	46.63	45.43	45.74	1,267,490
02 Mar 16	45.51000 +0.65	45.86	44.55	45.16	1,637,104
01 Mar 16	44.86000 -2.75	47.70	44.76	47.66	1,594,877
29 Feb 16	47.61000 +0.89	47.90	46.76	47.12	1,532,401
26 Feb 16	46.72000 -1.49	48.14	46.43	47.05	1,323,093
25 Feb 16	48.21000 +0.00	48.90	47.25	47.62	870,432
24 Feb 16	48.21000 -0.32	51.49	47.80	49.71	1,919,092
23 Feb 16	48.53000 +1.08	49.05	47.74	48.43	825,155
22 Feb 16	47.45000 -0.17	47.98	46.40	46.57	899,938
19 Feb 16	47.62000 -0.58	49.13	47.58	48.33	1,081,720
18 Feb 16	48.20000 +1.74	48.39	45.84	46.07	1,456,403
17 Feb 16	46.46000 -0.95	47.25	45.63	47.16	1,281,238
16 Feb 16	47.41000 -1.99	48.49	46.70	47.56	1,428,983
12 Feb 16	49.40000 +0.36	49.67	47.46	48.74	763,738
11 Feb 16	49.04000 +2.57	51.04	48.62	49.40	2,269,108
10 Feb 16	46.47000 +0.56	46.98	44.22	45.51	1,176,213
09 Feb 16	45.91000 -1.33	48.15	45.46	47.86	1,301,276
08 Feb 16	47.24000 +0.69	49.47	47.22	47.40	1,719,188
05 Feb 16	46.55000 +1.55	46.66	43.58	43.60	846,132
04 Feb 16	45.00000 +1.78	45.73	44.06	44.06	1,530,410
03 Feb 16	43.22000 +1.47	43.60	41.27	41.51	1,182,652
02 Feb 16	41.75000 -0.14	42.09	40.68	41.50	896,370
01 Feb 16	41.89000 +0.37	42.77	41.44	41.95	676,076
29 Jan 16	41.52000 +0.83	41.76	40.08	40.58	1,187,268
28 Jan 16	40.69000 -0.13	41.34	39.23	40.05	930,408
27 Jan 16	40.82000 +0.36	41.21	39.80	40.19	1,006,504
26 Jan 16	40.46000 +0.68	41.10	40.03	40.45	959,241
25 Jan 16	39.78000 +1.14	39.95	39.10	39.42	646,649
22 Jan 16	38.64000 -0.26	38.94	37.17	38.05	782,583
21 Jan 16	38.90000 -0.10	39.22	37.48	38.31	1,048,925
20 Jan 16	39.00000 +0.01	40.00	38.47	39.99	1,112,036
19 Jan 16	38.99000 -1.86	40.83	38.10	40.83	1,516,760
18 Jan 16	40.85000 +0.09	41.10	40.44	40.73	143,884
15 Jan 16	40.76000 +0.70	41.98	40.39	41.83	1,374,928
14 Jan 16	40.06000 -1.55	42.19	39.16	41.50	1,652,502
13 Jan 16	41.61000 +0.91	41.62	39.81	40.33	1,270,302
12 Jan 16	40.70000 +0.01	40.85	39.36	39.76	981,791
11 Jan 16	40.69000 -1.13	42.24	40.14	41.50	811,601
08 Jan 16	41.82000 -0.46	42.54	40.97	41.15	1,359,568
07 Jan 16	42.28000 +2.21	42.67	40.40	40.70	2,061,354
06 Jan 16	40.07000 +1.43	40.54	39.30	39.30	1,847,360
05 Jan 16	38.64000 +1.07	38.72	37.41	37.71	1,138,974
04 Jan 16	37.57000 +1.20	38.17	37.07	37.49	828,645
31 Dec 15	36.37000 -0.01	36.65	35.83	36.21	618,536
30 Dec 15	36.38000 -0.78	36.69	36.11	36.59	349,009
29 Dec 15	37.16000 -0.57	37.69	36.87	37.59	463,478
24 Dec 15	37.73000 +0.74	38.00	37.16	37.16	285,355
23 Dec 15	36.99000 +0.09	37.24	36.30	36.89	421,126
22 Dec 15	36.90000 -0.44	37.82	36.67	36.80	551,359
21 Dec 15	37.34000 +1.03	37.71	36.66	37.20	725,779
18 Dec 15	36.31000 +1.38	36.68	35.35	35.59	1,574,542
17 Dec 15	34.93000 -2.67	36.28	34.80	35.90	1,031,844
16 Dec 15	37.60000 +1.29	38.08	36.45	37.11	1,498,193
15 Dec 15	36.31000 -0.21	36.76	35.64	36.58	950,817
14 Dec 15	36.52000 -1.74	38.03	36.40	38.01	1,090,528
11 Dec 15	38.26000 +0.80	38.70	37.00	37.21	708,575
10 Dec 15	37.46000 -0.41	38.20	37.45	37.54	539,539
09 Dec 15	37.87000 -0.28	38.90	37.32	38.85	808,538
08 Dec 15	38.15000 +0.53	38.26	37.13	37.73	694,186
07 Dec 15	37.62000 -1.31	39.08	37.49	38.42	751,244
04 Dec 15	38.93000 +2.97	38.99	36.37	36.37	1,110,983
03 Dec 15	35.96000 +0.14	36.68	35.89	36.16	784,995
02 Dec 15	35.82000 -0.68	36.17	35.35	35.90	721,571
01 Dec 15	36.50000 +1.02	36.74	35.16	35.58	679,035
30 Nov 15	35.48000 +0.65	35.59	34.96	35.07	1,264,427
27 Nov 15	34.83000 -0.90	35.40	34.45	34.86	394,794
26 Nov 15	35.73000 +0.23	35.97	35.35	35.35	84,123
25 Nov 15	35.50000 -0.01	36.18	34.90	35.14	600,637
24 Nov 15	35.51000 +0.83	35.86	34.99	35.55	652,480
23 Nov 15	34.68000 -0.24	34.97	34.27	34.89	436,451
20 Nov 15	34.92000 -1.04	36.48	34.76	36.27	709,486
19 Nov 15	35.96000 +0.86	36.71	35.10	35.35	826,847
18 Nov 15	35.10000 +1.73	35.21	33.38	33.69	835,867
17 Nov 15	33.37000 -1.49	34.80	33.04	34.65	803,076
16 Nov 15	34.86000 +0.15	35.59	34.66	35.07	535,408
13 Nov 15	34.71000 -0.04	35.15	34.50	34.82	507,219
12 Nov 15	34.75000 -0.28	35.62	34.06	34.26	878,593
11 Nov 15	35.03000 +1.00	35.11	33.92	34.05	590,091
10 Nov 15	34.03000 -0.28	34.60	33.50	33.75	737,822
09 Nov 15	34.31000 +0.86	34.46	33.06	33.32	735,570
06 Nov 15	33.45000 -1.31	33.76	33.00	33.55	1,079,532
05 Nov 15	34.76000 -1.56	36.42	34.43	36.40	1,164,646
04 Nov 15	36.32000 +0.07	37.28	36.11	36.69	1,276,602
03 Nov 15	36.25000 -0.59	36.55	35.55	36.27	929,515
02 Nov 15	36.84000 -0.12	37.13	35.71	36.78	846,148
30 Oct 15	36.96000 -0.04	38.02	36.66	37.09	1,211,307
29 Oct 15	37.00000 +0.34	38.27	36.49	37.56	1,473,574
28 Oct 15	36.66000 -0.52	38.61	36.26	37.75	1,112,234
27 Oct 15	37.18000 +0.36	37.71	36.47	36.65	798,797
26 Oct 15	36.82000 -1.52	37.98	36.80	37.93	806,926
23 Oct 15	38.34000 +0.19	38.77	37.52	38.68	1,311,836
22 Oct 15	38.15000 +0.79	38.46	37.01	37.01	858,865
21 Oct 15	37.36000 -0.28	37.53	36.50	37.14	837,825
20 Oct 15	37.64000 +0.79	38.31	37.25	37.34	854,588
19 Oct 15	36.85000 -0.82	38.21	36.77	37.48	815,209
16 Oct 15	37.67000 -1.04	39.05	37.65	38.32	997,619
15 Oct 15	38.71000 -0.36	39.57	37.94	38.36	1,492,832
14 Oct 15	39.07000 +2.39	39.14	37.37	37.50	1,426,840
13 Oct 15	36.68000 -0.48	37.24	36.01	36.47	1,061,973
09 Oct 15	37.16000 +1.38	37.38	36.51	37.17	1,141,690
08 Oct 15	35.78000 -1.03	37.59	35.77	36.50	1,292,663
07 Oct 15	36.81000 -0.79	37.77	36.38	37.63	1,835,606
06 Oct 15	37.60000 +0.59	38.42	36.71	38.00	1,502,744
05 Oct 15	37.01000 +0.41	37.52	36.21	36.71	1,258,532
02 Oct 15	36.60000 +3.85	36.66	34.27	34.43	1,503,353
01 Oct 15	32.75000 -1.08	34.32	32.48	33.84	1,113,793
30 Sep 15	33.83000 +0.74	33.83	32.39	32.39	1,269,609
29 Sep 15	33.09000 -0.06	34.23	32.86	33.33	965,248
28 Sep 15	33.15000 -1.44	33.86	32.81	33.74	999,305
25 Sep 15	34.59000 +0.31	34.82	33.10	33.52	1,407,835
24 Sep 15	34.28000 +3.46	34.44	31.89	31.89	1,382,896
23 Sep 15	30.82000 +0.28	31.30	30.54	31.23	495,094
22 Sep 15	30.54000 -1.38	31.37	30.22	31.15	606,141
21 Sep 15	31.92000 -0.38	33.00	31.74	31.75	738,195
18 Sep 15	32.30000 +0.34	33.30	31.76	32.53	2,155,331
17 Sep 15	31.96000 +0.72	32.14	30.49	30.92	1,306,092
16 Sep 15	31.24000 +2.01	31.31	29.91	29.91	1,794,454
15 Sep 15	29.23000 -0.18	30.10	29.07	29.08	859,074
14 Sep 15	29.41000 +0.05	30.06	28.53	28.76	740,228
11 Sep 15	29.36000 +0.51	29.62	28.15	28.50	939,574
10 Sep 15	28.85000 +0.29	29.75	28.46	29.16	809,326
09 Sep 15	28.56000 -1.40	29.54	28.18	29.40	984,891
08 Sep 15	29.96000 -0.28	30.82	29.73	30.82	606,904
04 Sep 15	30.24000 +0.18	30.39	29.36	29.89	676,582
03 Sep 15	30.06000 -1.24	31.78	30.03	30.80	1,030,071
02 Sep 15	31.30000 -0.61	32.34	30.92	31.85	949,294
01 Sep 15	31.91000 -0.31	33.02	31.88	32.31	1,638,594
31 Aug 15	32.22000 -0.29	32.28	31.27	31.98	1,007,101
28 Aug 15	32.51000 +1.47	32.99	31.04	31.06	1,080,562
27 Aug 15	31.04000 +1.00	31.46	29.67	29.99	1,309,252
26 Aug 15	30.04000 -1.66	30.91	29.46	30.91	1,428,307
25 Aug 15	31.70000 -1.04	33.11	30.71	32.60	1,408,652
24 Aug 15	32.74000 -1.73	36.10	32.50	34.20	1,604,415
21 Aug 15	34.47000 -1.02	36.40	34.26	36.00	1,080,830
20 Aug 15	35.49000 +0.96	36.54	35.40	35.79	1,474,341
19 Aug 15	34.53000 +2.45	35.22	32.63	32.64	1,253,215
18 Aug 15	32.08000 -0.13	32.48	31.38	31.62	913,723
17 Aug 15	32.21000 +1.22	32.63	31.36	31.80	737,817
14 Aug 15	30.99000 -0.66	32.35	30.70	32.12	801,953
13 Aug 15	31.65000 -1.86	33.28	31.49	32.27	1,055,185
12 Aug 15	33.51000 +2.42	33.67	31.94	31.94	1,220,302
11 Aug 15	31.09000 +0.30	31.41	30.18	31.22	1,256,523
10 Aug 15	30.79000 +1.83	30.98	28.79	29.41	1,228,308
07 Aug 15	28.96000 +0.24	29.92	28.80	28.86	1,036,077
06 Aug 15	28.72000 +0.89	29.46	27.63	27.91	1,044,013
05 Aug 15	27.83000 -0.26	28.65	27.78	28.24	1,061,654
04 Aug 15	28.09000 -0.85	28.61	27.79	28.19	933,736
31 Jul 15	28.94000 +0.81	29.43	28.51	28.90	1,437,812
30 Jul 15	28.13000 -2.16	29.60	27.86	29.56	1,227,120
29 Jul 15	30.29000 +0.42	30.50	29.42	29.97	1,195,452
28 Jul 15	29.87000 -0.01	30.68	29.87	30.19	776,174
27 Jul 15	29.88000 -1.38	31.97	29.65	30.83	954,406
24 Jul 15	31.26000 +2.10	31.26	28.58	28.97	1,433,124
23 Jul 15	29.16000 -1.22	30.56	29.00	30.55	1,222,242
22 Jul 15	30.38000 +0.20	31.08	29.43	29.90	1,194,673
21 Jul 15	30.18000 +0.66	31.60	29.88	30.18	1,227,119
20 Jul 15	29.52000 -3.20	31.08	29.43	30.50	1,016,574
17 Jul 15	32.72000 -1.84	34.25	32.55	34.15	958,406
16 Jul 15	34.56000 -0.25	34.83	34.15	34.66	549,538
15 Jul 15	34.81000 -0.11	35.21	34.26	34.50	614,977
14 Jul 15	34.92000 +0.08	35.73	34.83	34.90	574,153
13 Jul 15	34.84000 -0.56	35.39	34.20	35.18	1,074,802
10 Jul 15	35.40000 -0.95	36.37	35.22	36.35	834,505
09 Jul 15	36.35000 -0.01	37.04	36.09	37.00	469,527
08 Jul 15	36.36000 +0.20	37.27	36.18	36.64	685,491
07 Jul 15	36.16000 -1.49	37.01	35.90	36.79	1,005,750
06 Jul 15	37.65000 +1.21	38.07	35.66	35.71	1,224,306
03 Jul 15	36.44000 +0.79	36.44	35.69	35.74	143,778
02 Jul 15	35.65000 +0.19	35.71	34.98	35.15	437,859
30 Jun 15	35.46000 -0.57	36.08	35.08	35.77	810,094
29 Jun 15	36.03000 +0.10	36.67	35.66	36.15	550,894
26 Jun 15	35.93000 -0.56	36.57	35.83	36.43	769,934
25 Jun 15	36.49000 -0.70	37.30	36.30	37.24	659,291
24 Jun 15	37.19000 +0.08	37.60	37.02	37.02	526,027
23 Jun 15	37.11000 -0.12	37.53	37.02	37.20	427,469
22 Jun 15	37.23000 -0.85	37.75	37.09	37.42	478,014
19 Jun 15	38.08000 -0.94	39.16	37.72	38.37	1,900,426
18 Jun 15	39.02000 +1.13	39.19	38.26	38.40	974,817
17 Jun 15	37.89000 +0.64	37.97	36.76	37.10	757,275
16 Jun 15	37.25000 -1.03	38.16	37.15	38.15	692,694
15 Jun 15	38.28000 +0.28	38.91	37.90	38.06	487,411
12 Jun 15	38.00000 -0.30	38.69	37.84	38.15	445,584
11 Jun 15	38.30000 -0.42	38.64	38.06	38.52	477,854
10 Jun 15	38.72000 +0.54	39.00	38.35	38.89	483,173
09 Jun 15	38.18000 -0.76	39.34	38.16	39.08	725,537
08 Jun 15	38.94000 +0.54	39.23	38.37	38.50	918,915
05 Jun 15	38.40000 -1.20	39.16	38.14	39.01	1,041,800
04 Jun 15	39.60000 -0.07	39.67	39.06	39.07	666,605
03 Jun 15	39.67000 -0.83	40.47	39.23	40.42	1,056,645
02 Jun 15	40.50000 +0.27	40.86	40.16	40.45	642,520
01 Jun 15	40.23000 +0.21	40.95	39.99	40.45	511,786
29 May 15	40.02000 +0.11	40.54	39.80	39.96	754,650
28 May 15	39.91000 +0.83	39.99	38.73	39.14	816,044
27 May 15	39.08000 +0.47	39.16	38.12	38.83	658,729
26 May 15	38.61000 -1.18	39.33	38.10	38.98	940,653
25 May 15	39.79000 -0.29	40.09	39.67	39.86	60,773
22 May 15	40.08000 +0.18	40.35	39.41	39.90	465,146
21 May 15	39.90000 -0.10	40.25	39.34	40.01	461,882
20 May 15	40.00000 +0.23	40.74	39.60	39.95	736,603
19 May 15	39.77000 -0.52	40.90	39.75	40.79	883,020
15 May 15	40.29000 -0.46	40.88	40.13	40.28	619,941
14 May 15	40.75000 -0.08	41.69	40.40	40.89	923,520
13 May 15	40.83000 +0.61	41.57	40.61	40.76	776,486
12 May 15	40.22000 +0.98	40.50	39.26	39.47	1,220,026
11 May 15	39.24000 +0.92	39.25	38.24	38.40	878,240
08 May 15	38.32000 +0.21	38.74	37.99	38.13	775,399
07 May 15	38.11000 +1.18	38.11	36.36	36.55	1,309,707
06 May 15	36.93000 -1.41	38.62	36.66	38.62	1,544,960
05 May 15	38.34000 +0.18	39.07	37.66	38.68	1,680,639
04 May 15	38.16000 -0.43	39.70	38.10	39.20	1,359,263
01 May 15	38.59000 +2.07	39.39	37.30	37.53	1,249,768
30 Apr 15	36.52000 -1.79	37.94	36.35	37.26	1,643,758
29 Apr 15	38.31000 -0.26	38.72	37.48	38.46	1,397,514
28 Apr 15	38.57000 +2.16	38.68	36.54	36.67	1,524,521
27 Apr 15	36.41000 +0.08	37.56	36.40	36.77	899,594
24 Apr 15	36.33000 -0.78	37.32	36.25	36.90	698,964
23 Apr 15	37.11000 +1.53	37.17	35.45	35.71	1,112,342
22 Apr 15	35.58000 -1.99	37.22	35.40	36.96	853,218
21 Apr 15	37.57000 +0.71	37.79	36.79	36.96	830,233
20 Apr 15	36.86000 -0.13	37.05	36.30	36.53	751,610
17 Apr 15	36.99000 +0.36	37.63	36.68	36.83	649,260
16 Apr 15	36.63000 -0.72	37.69	36.26	37.50	1,095,839
15 Apr 15	37.35000 +0.66	37.52	36.93	37.08	544,089
14 Apr 15	36.69000 +0.06	36.85	36.16	36.33	545,460
13 Apr 15	36.63000 -0.73	37.43	36.52	37.21	508,581
10 Apr 15	37.36000 +1.09	37.82	36.96	37.06	621,172
09 Apr 15	36.27000 -0.02	36.83	35.71	35.93	520,862
08 Apr 15	36.29000 -0.81	37.25	36.02	37.09	760,921
07 Apr 15	37.10000 -1.40	38.20	36.96	38.06	676,281
06 Apr 15	38.50000 +1.12	38.98	38.31	38.83	486,725
02 Apr 15	37.38000 -0.75	38.23	36.85	37.79	617,116
01 Apr 15	38.13000 +2.94	38.15	35.66	35.70	974,388
31 Mar 15	35.19000 -0.31	36.00	35.01	35.63	688,771
30 Mar 15	35.50000 -0.81	35.96	35.00	35.59	537,439
27 Mar 15	36.31000 -0.05	36.87	35.84	36.31	489,997
26 Mar 15	36.36000 -1.32	39.07	36.13	38.55	779,390
25 Mar 15	37.68000 -0.13	38.98	37.68	38.33	690,771
24 Mar 15	37.81000 -0.22	38.35	37.62	38.05	564,795
23 Mar 15	38.03000 +0.57	38.07	37.00	37.54	419,975
20 Mar 15	37.46000 +1.19	38.15	36.69	36.80	1,819,071
19 Mar 15	36.27000 -0.52	36.98	36.01	36.96	937,455
18 Mar 15	36.79000 +0.89	37.09	34.85	35.77	896,714
17 Mar 15	35.90000 -0.42	36.79	35.59	35.62	562,977
16 Mar 15	36.32000 +0.09	36.84	35.69	36.38	480,825
13 Mar 15	36.23000 +0.04	36.60	35.54	36.43	668,173
12 Mar 15	36.19000 -0.29	36.84	35.83	36.77	800,987
11 Mar 15	36.48000 +1.66	36.59	34.30	34.96	1,189,637
10 Mar 15	34.82000 -0.02	35.90	34.50	34.79	940,476
09 Mar 15	34.84000 -1.29	36.64	34.64	36.64	776,142
06 Mar 15	36.13000 -3.04	38.03	35.99	37.90	1,336,544
05 Mar 15	39.17000 +0.96	39.54	38.05	38.49	624,796
04 Mar 15	38.21000 -1.31	39.56	38.13	39.35	548,781
03 Mar 15	39.52000 -0.61	41.07	39.40	40.28	681,430
02 Mar 15	40.13000 -0.04	40.75	39.77	40.25	793,697
27 Feb 15	40.17000 -0.08	41.14	39.90	40.00	949,365
26 Feb 15	40.25000 +0.33	40.95	39.73	40.95	769,993
25 Feb 15	39.92000 +1.74	40.08	38.28	38.56	774,290
24 Feb 15	38.18000 -0.58	38.99	38.01	38.45	465,277
23 Feb 15	38.76000 +0.65	39.22	37.70	38.00	693,471
20 Feb 15	38.11000 -0.48	39.65	38.09	39.08	853,169
19 Feb 15	38.59000 -1.05	40.24	38.50	40.03	611,607
18 Feb 15	39.64000 +0.95	39.89	38.14	39.12	1,594,771
17 Feb 15	38.69000 -1.97	39.93	38.67	39.17	901,411
13 Feb 15	40.66000 +0.01	41.40	40.36	41.00	741,040
12 Feb 15	40.65000 +1.83	41.28	39.54	40.21	1,122,867
11 Feb 15	38.82000 -0.64	39.69	38.55	39.46	817,299
10 Feb 15	39.46000 -0.51	40.05	38.85	39.52	805,274
09 Feb 15	39.97000 +0.43	40.18	39.56	39.76	912,874
06 Feb 15	39.54000 -3.30	41.60	39.06	41.27	1,538,434
05 Feb 15	42.84000 -0.01	43.25	42.26	42.44	765,757
04 Feb 15	42.85000 +0.99	43.33	42.06	42.47	821,873
03 Feb 15	41.86000 -1.62	42.86	41.51	42.71	905,573
02 Feb 15	43.48000 +0.64	43.70	41.56	41.67	724,447
30 Jan 15	42.84000 +1.60	43.33	41.21	41.59	1,102,826
29 Jan 15	41.24000 +0.04	41.76	39.65	39.67	1,132,792
28 Jan 15	41.20000 -1.38	42.67	40.62	42.00	1,334,992
27 Jan 15	42.58000 +1.80	42.63	41.00	41.08	1,065,784
26 Jan 15	40.78000 +0.40	40.78	38.79	39.30	953,381
23 Jan 15	40.38000 -1.05	41.20	40.10	40.75	934,282
22 Jan 15	41.43000 +1.14	41.90	40.06	40.75	1,503,011
21 Jan 15	40.29000 +0.14	40.96	38.40	40.43	1,527,861
20 Jan 15	40.15000 +1.21	40.90	39.59	39.94	1,687,847
19 Jan 15	38.94000 -0.24	39.27	38.62	38.64	396,366
16 Jan 15	39.18000 +1.63	39.47	37.83	37.99	1,856,569
15 Jan 15	37.55000 +2.45	38.07	36.64	36.70	1,836,949
14 Jan 15	35.10000 -0.45	36.71	34.75	36.24	1,554,283
13 Jan 15	35.55000 -1.45	37.55	35.06	37.53	1,350,855
12 Jan 15	37.00000 +1.71	37.46	35.63	36.10	1,334,972
09 Jan 15	35.29000 +2.16	35.35	33.55	33.60	991,887
08 Jan 15	33.13000 -0.56	34.45	32.79	33.86	1,342,310
07 Jan 15	33.69000 -0.61	34.92	32.99	33.90	1,428,408
06 Jan 15	34.30000 +2.10	34.86	32.30	32.33	2,565,955
05 Jan 15	32.20000 +0.48	32.30	31.00	32.22	1,717,653
02 Jan 15	31.72000 +2.80	31.81	28.32	28.49	1,256,344
31 Dec 14	28.92000 -0.14	29.20	28.15	28.75	516,628
30 Dec 14	29.06000 +1.33	29.61	28.26	28.55	724,673
29 Dec 14	27.73000 +0.19	28.31	27.65	28.00	491,764
24 Dec 14	27.54000 +0.79	27.70	26.39	26.67	325,096
23 Dec 14	26.75000 -0.16	27.83	26.55	27.04	535,313
22 Dec 14	26.91000 -2.06	29.08	26.83	29.06	923,991
19 Dec 14	28.97000 +0.29	29.49	28.50	28.99	2,849,620
18 Dec 14	28.68000 +1.68	28.75	27.33	27.50	1,676,873
17 Dec 14	27.00000 +1.63	27.00	25.24	25.52	1,609,377
16 Dec 14	25.37000 -0.49	26.88	25.34	26.75	1,604,474
15 Dec 14	25.86000 -2.19	28.05	25.82	27.47	907,755
12 Dec 14	28.05000 -0.25	28.55	27.64	28.17	785,809
11 Dec 14	28.30000 -0.24	29.40	28.05	28.44	765,541
10 Dec 14	28.54000 -0.80	30.21	28.43	29.23	1,351,675
09 Dec 14	29.34000 +1.94	29.92	27.97	28.20	1,838,211
08 Dec 14	27.40000 +0.31	27.73	26.33	27.27	1,288,086
05 Dec 14	27.09000 -0.50	27.67	26.69	27.04	876,226
04 Dec 14	27.59000 -1.14	28.90	27.40	28.55	1,220,459
03 Dec 14	28.73000 +1.13	29.03	27.78	28.01	1,296,506
02 Dec 14	27.60000 -0.83	28.68	27.48	28.00	1,531,998
01 Dec 14	28.43000 +1.75	28.64	27.15	27.40	1,803,150
28 Nov 14	26.68000 -1.96	28.21	26.68	28.00	1,125,603
27 Nov 14	28.64000 -0.62	29.40	28.40	29.26	209,675
26 Nov 14	29.26000 -1.03	30.15	29.17	30.10	929,735
25 Nov 14	30.29000 +1.00	30.29	29.19	29.32	1,319,523
24 Nov 14	29.29000 -0.66	29.89	29.11	29.89	755,431
21 Nov 14	29.95000 -0.52	31.07	29.70	31.00	1,142,162
20 Nov 14	30.47000 +0.91	30.62	29.80	30.03	1,024,677
19 Nov 14	29.56000 -0.80	30.58	29.01	30.35	2,447,274
18 Nov 14	30.36000 +1.32	30.41	29.24	29.83	1,239,710
17 Nov 14	29.04000 +0.73	29.37	28.13	28.44	1,352,826
14 Nov 14	28.31000 +1.66	28.42	25.79	26.09	1,252,598
13 Nov 14	26.65000 -0.23	27.62	26.49	27.61	1,087,378
12 Nov 14	26.88000 -0.39	28.24	26.38	27.61	1,630,268
11 Nov 14	27.27000 +1.09	27.57	26.37	26.44	1,161,158
10 Nov 14	26.18000 -1.65	27.77	26.07	27.77	1,247,620
07 Nov 14	27.83000 +1.42	28.20	26.82	27.00	1,551,225
06 Nov 14	26.41000 +1.24	26.98	25.50	25.50	1,604,855
05 Nov 14	25.17000 -1.04	26.40	25.16	25.42	1,814,556
04 Nov 14	26.21000 -1.01	27.33	26.14	27.31	974,543
03 Nov 14	27.22000 +0.66	27.52	26.48	26.93	1,177,316
31 Oct 14	26.56000 -1.11	27.08	25.05	26.00	1,979,276
30 Oct 14	27.67000 -3.65	30.23	27.50	29.99	2,150,158
29 Oct 14	31.32000 -1.59	32.59	31.20	32.43	686,990
28 Oct 14	32.91000 +0.70	33.05	32.03	32.78	620,423
27 Oct 14	32.21000 -0.60	32.86	32.18	32.86	536,093
24 Oct 14	32.81000 -0.03	33.29	32.36	32.84	476,894
23 Oct 14	32.84000 +0.47	33.06	31.78	32.03	548,294
22 Oct 14	32.37000 -1.60	33.75	32.37	33.60	700,880
21 Oct 14	33.97000 -0.25	35.12	33.80	34.80	723,081
20 Oct 14	34.22000 +1.88	34.39	32.96	33.38	979,866
17 Oct 14	32.34000 -1.84	34.38	32.30	34.11	955,058
16 Oct 14	34.18000 -0.48	35.13	33.86	34.56	841,234
15 Oct 14	34.66000 +0.68	37.48	34.39	34.56	1,168,152
14 Oct 14	33.98000 +1.16	34.87	33.58	33.79	1,015,181
10 Oct 14	32.82000 -0.17	34.19	32.44	32.98	991,120
09 Oct 14	32.99000 -1.06	34.50	32.19	34.50	1,212,608
08 Oct 14	34.05000 +2.81	34.30	31.45	31.83	3,027,847
07 Oct 14	31.24000 -0.60	32.58	31.20	32.24	852,655
06 Oct 14	31.84000 +0.28	32.31	31.51	31.98	741,170
03 Oct 14	31.56000 -2.24	32.96	31.56	32.92	1,421,944
02 Oct 14	33.80000 +1.10	33.93	32.79	32.95	980,031
01 Oct 14	32.70000 +0.31	33.41	32.57	32.72	742,460
30 Sep 14	32.39000 -0.72	33.47	32.31	32.83	1,028,459
29 Sep 14	33.11000 -0.26	33.75	32.86	33.57	659,833
26 Sep 14	33.37000 -0.06	33.56	32.98	33.50	807,256
25 Sep 14	33.43000 +0.31	33.76	32.52	32.80	801,752
24 Sep 14	33.12000 -0.73	34.05	32.98	33.74	1,119,649
23 Sep 14	33.85000 +0.67	34.14	33.28	33.84	1,146,040
22 Sep 14	33.18000 -1.04	33.94	33.08	33.68	2,227,338
19 Sep 14	34.22000 -1.35	35.42	33.80	35.35	2,927,385
18 Sep 14	35.57000 -1.70	37.17	35.07	37.17	1,826,288
17 Sep 14	37.27000 -0.91	38.49	37.16	38.49	880,918
16 Sep 14	38.18000 +0.33	38.71	37.16	37.86	917,354
15 Sep 14	37.85000 +0.15	37.99	37.23	37.86	600,315
12 Sep 14	37.70000 -0.33	38.37	37.48	37.81	1,002,911
11 Sep 14	38.03000 +0.75	38.12	37.01	37.10	1,169,226
10 Sep 14	37.28000 -0.43	37.78	36.67	37.57	944,752
09 Sep 14	37.71000 +0.63	37.97	37.06	37.12	1,122,873
08 Sep 14	37.08000 -0.86	38.17	36.71	38.06	1,066,883
05 Sep 14	37.94000 +0.01	38.65	37.39	38.17	981,845
04 Sep 14	37.93000 -1.64	40.14	37.70	39.75	996,147
03 Sep 14	39.57000 -0.73	40.47	39.57	40.33	716,852
02 Sep 14	40.30000 -1.28	40.79	40.21	40.62	919,177
29 Aug 14	41.58000 +0.62	41.74	40.60	40.90	757,400
28 Aug 14	40.96000 +0.61	41.04	40.34	40.66	614,710
27 Aug 14	40.35000 -0.52	40.98	40.21	40.98	334,453
26 Aug 14	40.87000 +0.82	40.96	40.17	40.17	531,227
25 Aug 14	40.05000 -0.81	40.86	40.05	40.71	413,093
22 Aug 14	40.86000 -0.08	41.16	40.50	41.05	521,259
21 Aug 14	40.94000 -1.76	41.99	40.59	41.79	799,757
20 Aug 14	42.70000 -0.26	43.10	42.38	42.95	543,931
19 Aug 14	42.96000 -0.24	43.49	42.87	43.43	376,785
18 Aug 14	43.20000 +0.24	43.23	42.40	42.40	397,288
15 Aug 14	42.96000 -0.56	43.19	42.42	42.48	719,349
14 Aug 14	43.52000 -0.27	43.93	42.78	43.56	857,337
13 Aug 14	43.79000 +0.00	44.12	43.68	44.00	782,047
12 Aug 14	43.79000 +1.38	43.89	42.55	42.55	1,384,809
11 Aug 14	42.41000 +0.18	42.85	42.00	42.00	647,174
08 Aug 14	42.23000 -0.03	43.00	42.02	42.41	578,611
07 Aug 14	42.26000 -0.18	42.68	41.71	42.53	809,619
06 Aug 14	42.44000 +1.23	42.82	41.94	41.99	877,867
05 Aug 14	41.21000 +0.06	41.52	40.21	40.28	1,018,454
01 Aug 14	41.15000 +0.61	41.35	40.30	41.00	1,078,006
31 Jul 14	40.54000 -3.88	43.28	39.89	43.15	2,647,256
30 Jul 14	44.42000 -0.46	44.75	43.76	44.60	845,292
29 Jul 14	44.88000 -0.64	45.92	44.76	45.92	937,898
28 Jul 14	45.52000 +0.29	45.55	44.86	45.00	678,633
25 Jul 14	45.23000 +1.43	45.29	43.40	43.41	1,570,473
24 Jul 14	43.80000 -0.42	43.96	43.28	43.75	940,557
23 Jul 14	44.22000 +0.16	44.58	43.80	44.10	659,406
22 Jul 14	44.06000 -0.51	44.54	43.88	44.42	998,261
21 Jul 14	44.57000 -0.25	45.12	43.99	44.78	749,126
18 Jul 14	44.82000 -0.03	44.90	43.82	44.01	924,228
17 Jul 14	44.85000 +1.75	44.90	43.26	43.32	1,352,249
16 Jul 14	43.10000 +0.67	43.46	42.70	42.81	943,366
15 Jul 14	42.43000 -0.87	43.97	42.36	43.22	1,634,817
14 Jul 14	43.30000 -0.56	43.63	42.17	42.26	1,120,608
11 Jul 14	43.86000 +1.66	43.91	42.41	42.61	898,727
10 Jul 14	42.20000 -0.90	44.57	42.19	44.14	1,554,817
09 Jul 14	43.10000 +1.55	43.21	41.63	41.71	1,350,341
08 Jul 14	41.55000 +0.84	41.72	40.71	41.24	887,881
07 Jul 14	40.71000 -0.28	41.00	40.19	40.65	848,994
04 Jul 14	40.99000 +0.46	40.99	40.41	40.41	147,077
03 Jul 14	40.53000 -0.85	40.81	40.21	40.77	725,966
02 Jul 14	41.38000 +0.52	41.77	40.73	40.99	1,078,486
30 Jun 14	40.86000 +0.75	41.09	39.75	40.03	916,679
27 Jun 14	40.11000 +0.27	40.48	39.56	40.00	629,844
26 Jun 14	39.84000 -0.29	40.23	39.20	39.84	901,939
25 Jun 14	40.13000 +0.68	40.60	39.46	39.52	916,138
24 Jun 14	39.45000 -1.07	41.15	39.42	40.75	2,006,650
23 Jun 14	40.52000 +0.40	40.64	39.72	40.00	1,074,675
20 Jun 14	40.12000 -0.06	40.34	39.74	40.07	2,730,421
19 Jun 14	40.18000 +1.90	40.24	38.90	39.00	2,597,742
18 Jun 14	38.28000 +1.36	38.41	36.86	36.89	1,522,838
17 Jun 14	36.92000 +0.63	36.98	36.10	36.30	1,363,123
16 Jun 14	36.29000 +0.04	36.84	35.87	36.43	2,059,302
13 Jun 14	36.25000 +0.48	36.25	35.03	35.72	3,123,055
12 Jun 14	35.77000 +1.03	36.25	34.73	34.81	1,416,245
11 Jun 14	34.74000 +0.39	34.79	34.06	34.39	1,114,269
10 Jun 14	34.35000 +0.87	34.42	33.70	33.74	726,569
09 Jun 14	33.48000 -0.08	34.01	33.46	33.57	497,219
06 Jun 14	33.56000 -0.01	33.62	33.00	33.55	583,915
05 Jun 14	33.57000 +0.33	33.78	33.22	33.50	1,181,345
04 Jun 14	33.24000 -0.05	33.43	33.05	33.40	529,094
03 Jun 14	33.29000 +0.08	33.41	32.48	33.33	564,216
02 Jun 14	33.21000 +0.22	33.62	32.71	32.99	728,467
30 May 14	32.99000 +0.74	32.99	31.83	32.22	2,343,355
29 May 14	32.25000 -0.06	32.41	31.92	32.07	583,097
28 May 14	32.31000 -0.48	33.05	32.19	32.65	689,725
27 May 14	32.79000 -1.82	34.21	32.79	34.20	779,045
26 May 14	34.61000 -0.26	35.06	34.37	34.79	187,218
23 May 14	34.87000 -0.41	35.45	34.77	35.21	449,242
22 May 14	35.28000 +0.15	35.65	35.09	35.59	688,759
21 May 14	35.13000 +0.18	35.30	34.50	34.71	822,296
20 May 14	34.95000 -0.23	35.70	34.90	34.96	619,093
16 May 14	35.18000 -0.49	35.34	34.99	35.28	504,869
15 May 14	35.67000 -0.46	36.13	35.16	35.90	725,387
14 May 14	36.13000 +0.34	36.43	35.92	36.33	596,085
13 May 14	35.79000 -0.61	36.70	35.68	36.24	760,886
12 May 14	36.40000 +1.02	36.43	35.76	35.76	775,757
09 May 14	35.38000 +0.34	35.48	34.68	35.27	1,009,981
08 May 14	35.04000 +0.06	35.41	34.80	35.06	818,894
07 May 14	34.98000 -0.39	35.55	34.68	35.28	882,046
06 May 14	35.37000 +0.28	35.63	34.85	34.90	711,897
05 May 14	35.09000 -0.44	36.00	34.81	36.00	710,906
02 May 14	35.53000 +3.11	35.57	33.86	34.35	1,850,290
01 May 14	32.42000 +0.05	32.54	31.83	32.35	990,462
30 Apr 14	32.37000 -0.16	32.71	31.91	32.11	988,104
29 Apr 14	32.53000 +0.67	32.70	31.60	31.63	1,392,874
28 Apr 14	31.86000 -0.19	32.15	31.51	31.99	955,373
25 Apr 14	32.05000 +0.88	32.07	31.38	31.65	1,295,799
24 Apr 14	31.17000 -0.27	31.80	30.88	31.20	1,740,822
23 Apr 14	31.44000 +1.16	31.47	30.60	30.90	2,715,629
22 Apr 14	30.28000 +0.23	30.28	29.57	30.20	1,932,767
21 Apr 14	30.05000 -1.21	31.38	29.27	31.03	2,165,538
17 Apr 14	31.26000 +0.55	32.01	30.80	31.00	2,425,067
16 Apr 14	30.71000 -2.74	33.09	30.67	32.90	3,549,585
15 Apr 14	33.45000 -1.16	33.79	32.94	33.76	828,764
14 Apr 14	34.61000 +0.58	35.12	34.15	34.64	756,828
11 Apr 14	34.03000 -0.29	34.78	33.84	34.38	591,632
10 Apr 14	34.32000 +0.16	34.90	34.06	34.61	905,499
09 Apr 14	34.16000 -0.72	34.65	33.59	34.59	1,005,986
08 Apr 14	34.88000 +0.81	35.00	34.24	34.70	583,044
07 Apr 14	34.07000 +0.15	34.65	33.68	33.68	628,965
04 Apr 14	33.92000 +0.32	34.30	33.82	34.11	766,282
03 Apr 14	33.60000 -0.25	33.61	32.97	33.42	721,003
02 Apr 14	33.85000 +0.57	34.23	33.63	34.00	654,025
01 Apr 14	33.28000 -0.19	33.68	33.09	33.66	509,278
31 Mar 14	33.47000 -0.82	34.35	33.32	34.31	1,097,071
28 Mar 14	34.29000 +0.49	35.08	33.64	34.38	1,120,301
27 Mar 14	33.80000 +0.46	34.12	33.12	33.30	708,655
26 Mar 14	33.34000 -1.35	34.88	33.17	34.69	1,044,132
25 Mar 14	34.69000 +0.16	35.14	34.49	34.76	592,939
24 Mar 14	34.53000 -2.06	35.89	34.45	35.70	1,027,365
21 Mar 14	36.59000 +0.18	37.17	35.97	36.75	1,169,191
20 Mar 14	36.41000 +0.26	36.88	35.60	35.90	840,664
19 Mar 14	36.15000 -0.90	37.11	36.08	36.66	669,322
18 Mar 14	37.05000 -0.16	37.48	36.29	36.45	864,140
17 Mar 14	37.21000 -1.20	38.22	36.99	38.08	593,785
14 Mar 14	38.41000 -0.10	39.30	38.03	39.11	802,097
13 Mar 14	38.51000 +0.65	38.62	37.50	37.68	944,157
12 Mar 14	37.86000 +1.70	38.04	36.69	36.69	1,256,506
11 Mar 14	36.16000 +0.34	36.49	35.73	36.06	903,489
10 Mar 14	35.82000 -0.09	36.38	35.46	35.98	884,358
07 Mar 14	35.91000 -0.50	36.24	35.61	35.99	974,593
06 Mar 14	36.41000 +0.43	36.62	35.74	36.04	1,133,653
05 Mar 14	35.98000 -0.02	36.18	35.65	36.00	1,089,464
04 Mar 14	36.00000 -0.08	36.24	35.25	35.64	791,182
03 Mar 14	36.08000 +0.55	36.88	35.98	36.59	1,042,574
28 Feb 14	35.53000 -0.98	36.80	35.16	36.53	1,530,721
27 Feb 14	36.51000 -0.19	37.65	36.32	36.87	911,473
26 Feb 14	36.70000 -0.55	37.40	36.24	37.01	1,119,906
25 Feb 14	37.25000 -0.72	38.16	37.14	37.86	800,301
24 Feb 14	37.97000 -0.16	38.68	37.77	38.59	742,936
21 Feb 14	38.13000 +0.14	39.00	37.75	37.90	1,170,620
20 Feb 14	37.99000 +2.16	38.09	36.20	36.20	2,697,366
19 Feb 14	35.83000 -1.09	37.07	35.61	36.99	1,575,140
18 Feb 14	36.92000 -0.18	37.50	36.03	37.42	1,681,075
14 Feb 14	37.10000 +0.33	37.69	36.64	37.51	1,448,118
13 Feb 14	36.77000 +0.61	36.95	34.93	35.40	2,132,143
12 Feb 14	36.16000 -1.41	37.75	36.00	37.66	1,322,621
11 Feb 14	37.57000 +0.04	38.08	37.13	37.91	1,347,283
10 Feb 14	37.53000 +1.86	38.11	36.27	36.51	1,259,611
07 Feb 14	35.67000 +1.12	35.94	34.49	34.58	1,169,489
06 Feb 14	34.55000 +0.03	34.97	34.12	34.85	900,901
05 Feb 14	34.52000 -0.09	35.59	34.48	35.12	1,010,828
04 Feb 14	34.61000 -0.60	35.10	34.13	34.98	1,018,811
03 Feb 14	35.21000 +0.55	35.86	34.66	34.92	1,108,009
31 Jan 14	34.66000 +0.43	34.91	34.00	34.65	1,364,488
30 Jan 14	34.23000 -1.11	34.38	33.65	34.24	1,103,818
29 Jan 14	35.34000 +1.23	35.36	34.15	34.58	1,383,129
28 Jan 14	34.11000 +0.57	34.26	33.25	33.78	810,975
27 Jan 14	33.54000 -0.63	34.40	33.44	33.80	1,024,873
24 Jan 14	34.17000 +0.26	34.69	32.97	34.29	1,964,255
23 Jan 14	33.91000 +2.29	34.09	32.46	32.51	1,563,790
22 Jan 14	31.62000 -1.07	32.87	31.50	32.28	1,578,524
21 Jan 14	32.69000 -0.16	32.81	31.29	32.00	1,320,780
20 Jan 14	32.85000 +0.64	32.90	32.30	32.50	165,337
17 Jan 14	32.21000 +1.09	32.49	31.40	31.51	1,142,216
16 Jan 14	31.12000 -0.34	32.02	30.85	31.59	1,258,289
15 Jan 14	31.46000 +1.03	31.50	30.13	30.27	905,530
14 Jan 14	30.43000 -0.60	31.60	30.25	30.84	1,267,274
13 Jan 14	31.03000 +1.35	31.05	29.66	29.77	1,584,679
10 Jan 14	29.68000 +1.46	29.94	28.70	28.75	1,602,060
09 Jan 14	28.22000 -0.71	28.84	28.21	28.63	896,793
08 Jan 14	28.93000 -0.44	29.21	28.61	29.21	857,892
07 Jan 14	29.37000 +0.20	29.43	28.56	28.89	697,094
06 Jan 14	29.17000 +0.36	29.61	29.03	29.10	862,937
03 Jan 14	28.81000 -0.61	29.61	28.76	29.52	863,698
02 Jan 14	29.42000 +1.39	29.48	28.59	28.64	1,149,142
31 Dec 13	28.03000 +0.45	28.12	27.25	27.42	634,526
30 Dec 13	27.58000 -0.96	28.48	27.54	28.29	626,736
27 Dec 13	28.54000 +0.29	28.58	28.03	28.52	770,967
24 Dec 13	28.25000 +1.24	28.25	27.04	27.04	453,953
23 Dec 13	27.01000 +0.09	27.20	26.63	26.90	596,699
20 Dec 13	26.92000 +0.17	27.02	26.59	26.80	1,425,127
19 Dec 13	26.75000 -0.60	27.12	26.63	26.99	1,057,555
18 Dec 13	27.35000 -0.24	28.34	27.30	27.81	1,263,846
17 Dec 13	27.59000 -0.23	27.93	27.04	27.64	924,446
16 Dec 13	27.82000 -0.07	28.26	27.68	27.95	1,165,623
13 Dec 13	27.89000 +0.01	28.43	27.74	27.98	1,049,468
12 Dec 13	27.88000 -0.15	28.02	27.02	27.44	1,395,986
11 Dec 13	28.03000 -1.04	29.21	28.03	29.10	1,073,862
10 Dec 13	29.07000 +1.49	29.59	28.50	28.64	1,365,084
09 Dec 13	27.58000 +0.51	27.73	27.23	27.27	1,102,387
06 Dec 13	27.07000 -0.09	27.55	27.03	27.31	1,028,627
05 Dec 13	27.16000 -1.00	27.83	27.16	27.41	1,116,110
04 Dec 13	28.16000 +0.91	28.61	27.32	27.59	1,602,493
03 Dec 13	27.25000 +0.02	27.76	26.83	27.07	1,219,334
02 Dec 13	27.23000 -1.74	28.65	27.04	28.65	1,177,303
29 Nov 13	28.97000 +0.60	29.59	28.57	28.81	693,634
28 Nov 13	28.37000 -0.39	28.98	28.32	28.59	144,626
27 Nov 13	28.76000 +1.15	28.80	28.03	28.11	918,230
26 Nov 13	27.61000 -0.43	29.08	27.61	28.15	2,536,935
25 Nov 13	28.04000 +0.48	28.42	27.08	27.08	893,204
22 Nov 13	27.56000 -0.26	28.45	27.56	27.91	598,841
21 Nov 13	27.82000 -0.42	28.26	27.34	28.11	1,098,712
20 Nov 13	28.24000 -0.98	29.33	28.02	28.63	885,368
19 Nov 13	29.22000 +0.50	29.41	28.78	28.92	533,078
18 Nov 13	28.72000 -1.08	29.62	28.59	29.62	750,457
15 Nov 13	29.80000 -0.94	31.01	29.80	30.90	632,751
14 Nov 13	30.74000 +1.33	31.09	29.86	29.86	1,016,568
13 Nov 13	29.41000 +0.03	29.77	29.13	29.59	854,357
12 Nov 13	29.38000 -0.68	30.32	29.23	29.85	865,978
11 Nov 13	30.06000 -0.62	30.48	29.72	30.48	914,889
08 Nov 13	30.68000 +0.86	30.74	28.82	29.50	869,142
07 Nov 13	29.82000 -0.50	31.01	29.77	29.99	832,575
06 Nov 13	30.32000 -0.04	30.69	30.23	30.64	622,173
05 Nov 13	30.36000 -0.36	30.79	29.92	30.67	761,737
04 Nov 13	30.72000 +0.56	30.87	30.28	30.36	800,330
01 Nov 13	30.16000 -0.80	30.79	30.10	30.35	847,895
31 Oct 13	30.96000 -0.80	31.27	30.22	30.61	1,448,572
30 Oct 13	31.76000 +0.29	32.39	30.54	31.96	1,485,565
29 Oct 13	31.47000 -1.30	32.56	31.35	32.52	932,805
28 Oct 13	32.77000 +0.53	33.39	31.96	32.27	1,128,613
25 Oct 13	32.24000 +0.42	32.80	31.57	31.73	1,332,445
24 Oct 13	31.82000 +4.97	31.94	29.48	29.48	4,872,988
23 Oct 13	26.85000 -0.57	27.74	26.73	27.35	1,031,445
22 Oct 13	27.42000 +1.31	27.51	26.41	26.41	1,126,432
21 Oct 13	26.11000 +0.45	26.15	25.68	25.76	757,771
18 Oct 13	25.66000 -0.64	26.41	25.51	26.24	1,136,165
17 Oct 13	26.30000 +1.45	26.76	25.50	25.50	1,292,929
16 Oct 13	24.85000 -0.90	25.69	24.68	25.59	1,321,367
15 Oct 13	25.75000 +0.39	25.84	24.66	24.94	1,046,847
11 Oct 13	25.36000 -0.48	25.59	24.99	25.34	771,119
10 Oct 13	25.84000 -0.07	26.39	25.40	25.72	836,077
09 Oct 13	25.91000 -0.04	26.28	25.16	25.73	1,361,843
08 Oct 13	25.95000 -1.00	27.05	25.86	27.00	1,028,370
07 Oct 13	26.95000 +0.81	27.08	26.34	26.38	707,459
04 Oct 13	26.14000 -0.35	26.70	26.05	26.52	764,039
03 Oct 13	26.49000 -0.35	27.21	26.42	26.89	647,603
02 Oct 13	26.84000 +0.23	27.54	26.76	26.89	857,502
01 Oct 13	26.61000 -0.67	26.86	26.34	26.61	810,615
30 Sep 13	27.28000 +0.17	27.46	26.63	26.78	758,935
27 Sep 13	27.11000 +0.02	27.76	26.87	27.31	658,790
26 Sep 13	27.09000 -0.82	28.10	26.82	27.92	666,001
25 Sep 13	27.91000 +0.77	28.42	27.27	27.29	805,591
24 Sep 13	27.14000 +0.02	27.24	26.50	26.90	989,090
23 Sep 13	27.12000 -0.58	28.19	27.04	27.51	524,151
20 Sep 13	27.70000 -1.74	29.24	27.48	29.24	1,727,836
19 Sep 13	29.44000 -0.75	30.55	29.14	30.33	887,023
18 Sep 13	30.19000 +2.08	30.46	27.46	27.88	1,626,467
17 Sep 13	28.11000 +0.54	28.11	27.41	27.70	817,250
16 Sep 13	27.57000 -0.29	28.13	27.29	28.02	1,594,021
13 Sep 13	27.86000 +0.56	27.92	27.00	27.28	794,940
12 Sep 13	27.30000 -1.55	28.00	27.27	27.83	837,118
11 Sep 13	28.85000 -0.08	29.24	28.42	28.95	770,823
10 Sep 13	28.93000 -1.30	29.86	28.85	29.40	1,107,320
09 Sep 13	30.23000 -0.77	31.06	30.10	30.91	412,836
06 Sep 13	31.00000 +0.66	31.14	30.54	30.99	768,779
05 Sep 13	30.34000 -1.82	32.10	30.13	31.98	844,622
04 Sep 13	32.16000 +0.30	32.18	30.97	31.43	641,665
03 Sep 13	31.86000 +0.11	32.77	31.82	32.08	702,233
30 Aug 13	31.75000 -0.33	32.17	31.33	31.75	800,077
29 Aug 13	32.08000 -0.13	32.62	31.22	31.75	952,126
28 Aug 13	32.21000 -0.44	33.81	31.96	32.95	1,039,038
27 Aug 13	32.65000 -1.92	35.67	32.63	35.39	1,693,797
26 Aug 13	34.57000 +0.39	35.13	34.10	34.45	752,041
23 Aug 13	34.18000 +1.17	34.55	32.91	33.00	923,553
22 Aug 13	33.01000 +0.75	33.31	32.40	32.80	830,326
21 Aug 13	32.26000 -1.18	33.58	32.23	33.18	708,282
20 Aug 13	33.44000 +1.41	33.59	32.00	32.01	651,309
19 Aug 13	32.03000 +0.03	32.72	31.61	32.04	600,535
16 Aug 13	32.00000 -0.52	33.19	31.73	32.91	849,411
15 Aug 13	32.52000 +1.74	32.53	30.39	30.50	1,336,583
14 Aug 13	30.78000 +1.13	31.03	29.64	29.78	866,104
13 Aug 13	29.65000 -0.52	30.55	29.43	30.12	536,446
12 Aug 13	30.17000 +1.74	30.24	29.44	29.54	931,513
09 Aug 13	28.43000 +0.06	28.86	27.61	28.32	730,663
08 Aug 13	28.37000 +1.61	28.46	26.96	27.11	772,289
07 Aug 13	26.76000 +0.35	27.31	26.36	26.41	732,551
06 Aug 13	26.41000 -1.20	27.05	26.23	27.05	1,217,856
02 Aug 13	27.61000 -0.84	28.75	27.50	28.64	510,389
01 Aug 13	28.45000 -0.76	29.51	28.28	29.51	519,898
31 Jul 13	29.21000 -0.49	29.94	28.82	29.84	1,003,557
30 Jul 13	29.70000 -0.12	29.96	29.21	29.76	842,552
29 Jul 13	29.82000 +0.13	30.18	29.43	29.65	713,724
26 Jul 13	29.69000 +0.89	29.84	28.60	28.72	846,299
25 Jul 13	28.80000 -0.24	29.89	28.28	28.82	1,553,120
24 Jul 13	29.04000 -2.01	30.43	28.59	30.32	1,025,949
23 Jul 13	31.05000 +0.16	31.17	30.24	30.68	817,786
22 Jul 13	30.89000 +1.59	31.02	30.03	30.32	782,134
19 Jul 13	29.30000 +1.20	29.36	28.11	28.44	941,195
18 Jul 13	28.10000 -1.04	29.48	28.05	29.28	883,852
17 Jul 13	29.14000 -1.00	30.38	29.07	30.16	832,684
16 Jul 13	30.14000 +0.65	30.21	29.69	29.87	1,191,659
15 Jul 13	29.49000 -0.03	29.70	29.20	29.65	1,255,437
12 Jul 13	29.52000 -0.76	29.92	29.14	29.91	1,089,454
11 Jul 13	30.28000 +1.72	30.44	29.67	30.05	821,631
10 Jul 13	28.56000 -0.19	29.19	28.06	28.73	637,797
09 Jul 13	28.75000 -0.33	29.93	28.61	29.17	598,878
08 Jul 13	29.08000 +0.93	29.95	27.99	28.54	1,590,594
05 Jul 13	28.15000 -1.24	28.43	27.40	28.43	769,712
04 Jul 13	29.39000 +0.10	29.61	28.80	29.11	76,683
03 Jul 13	29.29000 +0.77	29.62	28.69	28.69	371,555
02 Jul 13	28.52000 -0.48	29.93	28.03	29.86	614,566
28 Jun 13	29.00000 +2.46	29.34	26.24	26.38	1,159,270
27 Jun 13	26.54000 +0.22	27.19	26.25	26.80	780,700
26 Jun 13	26.32000 -1.27	26.97	26.18	26.65	898,739
25 Jun 13	27.59000 +0.21	28.09	27.15	27.49	523,612
24 Jun 13	27.38000 -0.69	28.20	26.83	27.66	685,183
21 Jun 13	28.07000 +0.65	28.26	26.89	27.79	1,482,221
20 Jun 13	27.42000 -2.28	28.20	27.05	27.95	2,090,610
19 Jun 13	29.70000 -0.44	30.93	29.53	30.17	856,849
18 Jun 13	30.14000 -0.97	31.10	30.04	30.97	380,884
17 Jun 13	31.11000 +0.52	31.27	30.35	30.50	370,139
14 Jun 13	30.59000 -0.87	31.74	30.56	31.51	400,966
13 Jun 13	31.46000 -0.01	31.57	30.81	31.30	492,023
12 Jun 13	31.47000 +0.68	31.82	30.56	30.58	458,716
11 Jun 13	30.79000 -0.88	31.57	30.64	30.64	579,434
10 Jun 13	31.67000 +0.02	32.02	31.24	31.55	396,728
07 Jun 13	31.65000 -2.51	33.20	31.37	33.20	791,968
06 Jun 13	34.16000 +0.26	34.41	33.42	33.75	1,484,178
05 Jun 13	33.90000 +0.43	34.32	33.34	33.47	677,668
04 Jun 13	33.47000 -0.39	33.81	33.06	33.52	963,850
03 Jun 13	33.86000 +0.16	34.12	33.33	33.59	1,011,452
31 May 13	33.70000 +1.23	33.70	32.05	32.29	2,587,238
30 May 13	32.47000 +0.62	33.04	32.01	32.49	797,093
29 May 13	31.85000 +2.10	31.88	29.59	30.03	830,692
28 May 13	29.75000 -0.26	30.53	29.31	29.99	763,358
27 May 13	30.01000 +0.37	30.08	29.83	30.08	130,135
24 May 13	29.64000 -0.58	30.79	29.36	30.03	804,428
23 May 13	30.22000 -0.14	31.00	30.04	30.90	519,918
22 May 13	30.36000 +0.92	31.14	29.92	30.00	946,393
21 May 13	29.44000 +0.69	30.09	29.09	29.53	853,329
17 May 13	28.75000 -1.16	29.81	28.70	29.81	543,756
16 May 13	29.91000 +0.88	30.07	28.50	28.77	758,532
15 May 13	29.03000 -1.73	30.49	29.00	30.39	984,225
14 May 13	30.76000 +0.03	31.43	30.51	30.67	856,012
13 May 13	30.73000 -0.70	31.13	30.62	31.10	634,865
10 May 13	31.43000 -0.13	31.47	30.44	30.99	575,832
09 May 13	31.56000 -0.45	32.65	31.29	31.59	501,146
08 May 13	32.01000 +1.61	32.13	30.70	30.76	571,517
07 May 13	30.40000 -1.00	30.99	30.00	30.99	656,000
06 May 13	31.40000 -0.39	32.03	31.39	32.03	191,456
03 May 13	31.79000 -0.49	33.02	31.65	32.50	441,813
02 May 13	32.28000 +0.50	32.75	31.62	32.29	438,376
01 May 13	31.78000 -0.74	32.33	31.34	31.95	759,170
30 Apr 13	32.52000 +1.31	32.54	30.69	31.06	1,336,913
29 Apr 13	31.21000 -0.32	32.21	30.95	31.90	948,302
26 Apr 13	31.53000 -2.12	33.78	31.29	33.62	1,359,781
25 Apr 13	33.65000 -0.45	34.65	33.00	34.50	986,617
24 Apr 13	34.10000 +1.27	34.28	33.03	33.43	625,290
23 Apr 13	32.83000 -0.84	33.63	32.45	33.63	909,547
22 Apr 13	33.67000 +0.49	34.27	33.13	34.18	488,564
19 Apr 13	33.18000 -0.05	34.00	32.74	33.51	922,170
18 Apr 13	33.23000 +1.33	33.46	31.59	32.29	900,890
17 Apr 13	31.90000 -1.35	33.80	31.77	33.48	1,924,047
16 Apr 13	33.25000 +0.09	34.47	33.02	34.36	884,905
15 Apr 13	33.16000 -2.96	34.25	32.79	34.00	2,915,231
12 Apr 13	36.12000 -3.08	38.12	36.06	37.95	1,569,690
11 Apr 13	39.20000 -0.03	39.51	38.80	38.94	898,360
10 Apr 13	39.23000 -0.84	40.00	39.00	39.67	811,665
09 Apr 13	40.07000 +1.64	40.32	38.32	38.32	712,996
08 Apr 13	38.43000 -0.27	39.19	38.14	38.64	348,487
05 Apr 13	38.70000 +0.58	40.43	38.46	39.05	633,554
04 Apr 13	38.12000 +0.82	38.44	36.34	37.01	672,746
03 Apr 13	37.30000 -2.13	40.02	37.06	39.21	755,734
02 Apr 13	39.43000 -1.78	40.73	39.35	40.62	443,350
01 Apr 13	41.21000 -0.46	41.78	41.09	41.78	216,377
28 Mar 13	41.67000 +0.40	41.78	40.72	40.82	605,699
27 Mar 13	41.27000 +0.42	41.45	40.54	40.59	265,912
26 Mar 13	40.85000 -0.26	40.98	40.25	40.98	435,639
25 Mar 13	41.11000 -0.83	41.73	40.65	41.69	328,964
22 Mar 13	41.94000 -0.23	42.30	41.71	41.95	264,800
21 Mar 13	42.17000 +0.51	42.58	41.73	42.04	588,604
20 Mar 13	41.66000 +0.26	41.81	41.34	41.40	368,123
19 Mar 13	41.40000 +0.59	41.91	40.81	40.89	587,906
18 Mar 13	40.81000 +0.49	41.64	40.54	41.08	692,372
15 Mar 13	40.32000 -0.35	41.04	40.07	40.85	836,244
14 Mar 13	40.67000 +0.46	40.91	39.93	40.17	496,397
13 Mar 13	40.21000 -1.08	41.62	40.19	41.40	392,566
12 Mar 13	41.29000 +1.29	41.42	40.48	40.78	488,245
11 Mar 13	40.00000 -0.41	40.80	39.81	40.60	344,234
08 Mar 13	40.41000 -0.15	41.10	39.43	40.05	1,120,518
07 Mar 13	40.56000 -0.98	42.11	40.23	41.60	980,089
06 Mar 13	41.54000 +1.88	41.61	38.70	39.89	789,386
05 Mar 13	39.66000 -0.65	40.90	38.55	40.60	726,882
04 Mar 13	40.31000 -0.88	41.45	40.00	41.16	632,453
01 Mar 13	41.19000 -0.17	42.24	40.97	41.70	1,367,598
28 Feb 13	41.36000 -0.92	42.26	40.99	42.11	885,933
27 Feb 13	42.28000 -0.75	42.80	42.07	42.59	542,812
26 Feb 13	43.03000 +1.11	43.28	41.41	42.05	729,580
25 Feb 13	41.92000 +0.89	42.44	41.49	41.68	471,573
22 Feb 13	41.03000 -0.05	41.52	40.55	41.21	364,030
21 Feb 13	41.08000 +1.77	41.60	39.41	39.46	785,442
20 Feb 13	39.31000 -1.92	40.93	39.20	40.86	880,677
19 Feb 13	41.23000 -0.21	41.64	41.00	41.28	493,109
15 Feb 13	41.44000 -2.33	43.49	40.59	43.47	1,037,949
14 Feb 13	43.77000 -0.38	45.71	43.64	44.26	592,951
13 Feb 13	44.15000 -0.64	45.65	44.08	44.88	468,721
12 Feb 13	44.79000 +0.47	45.06	43.90	44.33	407,198
11 Feb 13	44.32000 -1.32	45.31	44.31	45.22	321,271
08 Feb 13	45.64000 +0.09	45.94	45.33	45.75	219,194
07 Feb 13	45.55000 +0.23	45.81	44.50	45.05	552,793
06 Feb 13	45.32000 -0.27	46.04	45.20	45.59	473,741
05 Feb 13	45.59000 -0.42	46.38	45.46	46.24	358,564
04 Feb 13	46.01000 -0.16	46.88	45.73	45.76	483,236
01 Feb 13	46.17000 +0.54	46.90	45.46	46.42	463,972
31 Jan 13	45.63000 -1.14	46.77	45.63	46.47	858,183
30 Jan 13	46.77000 +0.42	47.96	46.65	46.90	810,165
29 Jan 13	46.35000 +0.20	46.97	46.15	46.57	659,104
28 Jan 13	46.15000 -0.05	46.40	46.00	46.21	899,303
25 Jan 13	46.20000 -1.52	47.83	46.00	47.63	950,632
24 Jan 13	47.72000 -1.56	49.37	47.67	49.11	638,328
23 Jan 13	49.28000 -0.98	50.39	49.23	49.93	485,332
22 Jan 13	50.26000 +0.11	50.31	49.49	50.16	451,887
21 Jan 13	50.15000 +0.03	50.25	49.81	49.87	56,644
18 Jan 13	50.12000 +0.18	50.39	49.98	50.06	290,061
17 Jan 13	49.94000 -0.26	50.24	48.93	50.00	587,433
16 Jan 13	50.20000 -0.02	50.41	49.80	50.00	198,832
15 Jan 13	50.22000 +0.31	50.72	49.65	49.96	383,743
14 Jan 13	49.91000 -0.25	50.75	49.67	50.75	273,582
11 Jan 13	50.16000 +0.23	50.30	49.16	49.87	334,911
10 Jan 13	49.93000 +0.68	50.17	49.18	49.70	677,659
09 Jan 13	49.25000 -0.09	49.45	48.41	49.45	491,858
08 Jan 13	49.34000 +0.51	49.67	48.80	49.00	673,836
07 Jan 13	48.83000 -1.56	49.89	48.83	49.78	608,573
04 Jan 13	50.39000 -0.54	50.52	49.52	50.06	692,917
03 Jan 13	50.93000 -1.81	52.66	50.65	52.27	477,448
02 Jan 13	52.74000 +0.61	52.97	52.53	52.91	451,085
31 Dec 12	52.13000 +1.65	52.58	50.53	50.63	408,232
28 Dec 12	50.48000 -0.26	51.28	50.46	50.75	306,208
27 Dec 12	50.74000 +0.23	51.19	49.71	50.10	471,180
24 Dec 12	50.51000 -0.49	50.91	49.95	50.67	169,768
21 Dec 12	51.00000 +0.90	51.28	49.99	50.11	1,133,076
20 Dec 12	50.10000 -0.80	50.49	49.25	50.13	721,580
19 Dec 12	50.90000 -0.32	51.30	50.53	51.26	721,365
18 Dec 12	51.22000 -0.99	52.44	50.87	52.27	1,380,257
17 Dec 12	52.21000 -0.71	52.59	51.67	52.57	728,798
14 Dec 12	52.92000 +0.39	53.31	52.31	52.31	750,519
13 Dec 12	52.53000 -0.96	53.10	52.08	52.44	708,291
12 Dec 12	53.49000 +0.62	53.96	52.90	53.15	692,652
11 Dec 12	52.87000 -0.69	53.81	52.76	53.06	641,938
10 Dec 12	53.56000 +0.46	53.99	53.29	53.55	652,742
07 Dec 12	53.10000 +0.50	53.24	52.62	52.99	587,081
06 Dec 12	52.60000 +0.64	52.95	51.60	51.87	449,544
05 Dec 12	51.96000 -1.64	53.65	51.88	53.65	713,695
04 Dec 12	53.60000 -1.28	54.86	53.06	54.08	1,485,566
03 Dec 12	54.88000 -0.51	56.18	54.76	55.75	772,137
30 Nov 12	55.39000 -0.61	55.99	54.83	55.57	913,035
29 Nov 12	56.00000 +0.56	56.22	55.54	55.60	775,311
28 Nov 12	55.44000 +0.42	55.55	53.33	53.80	782,505
27 Nov 12	55.02000 -1.87	56.52	55.00	56.30	305,650
26 Nov 12	56.89000 +1.25	56.99	55.13	55.64	471,596
23 Nov 12	55.64000 +0.56	56.24	54.97	55.18	286,874
22 Nov 12	55.08000 -0.05	55.86	55.08	55.33	34,437
21 Nov 12	55.13000 +0.77	55.48	53.95	53.95	363,270
20 Nov 12	54.36000 -0.84	55.28	54.10	54.81	562,908
19 Nov 12	55.20000 +3.01	55.31	53.20	53.47	600,482
16 Nov 12	52.19000 +0.53	52.35	50.70	51.64	568,604
15 Nov 12	51.66000 -2.78	54.48	51.58	54.35	1,122,994
14 Nov 12	54.44000 -0.85	56.00	54.23	55.30	815,324
13 Nov 12	55.29000 -0.48	56.49	55.07	55.16	444,489
12 Nov 12	55.77000 +0.10	55.95	55.29	55.70	276,795
09 Nov 12	55.67000 -0.81	56.82	55.58	56.56	334,485
08 Nov 12	56.48000 +0.93	56.75	54.66	55.64	638,382
07 Nov 12	55.55000 +1.00	55.77	54.15	55.19	716,569
06 Nov 12	54.55000 +0.63	54.88	54.03	54.36	775,252
05 Nov 12	53.92000 +1.27	54.35	52.91	53.02	455,170
02 Nov 12	52.65000 -3.54	55.53	52.51	55.53	744,414
01 Nov 12	56.19000 -0.20	56.75	55.86	55.91	467,826
31 Oct 12	56.39000 +0.57	56.98	55.62	56.00	611,513
30 Oct 12	55.82000 -0.14	56.00	55.37	55.37	129,244
29 Oct 12	55.96000 +0.43	55.96	55.02	55.16	210,144
26 Oct 12	55.53000 -0.44	56.43	55.04	56.02	490,218
25 Oct 12	55.97000 +4.59	56.06	53.69	53.73	1,463,913
24 Oct 12	51.38000 -0.88	52.90	51.34	51.99	519,530
23 Oct 12	52.26000 -0.91	52.67	51.54	52.07	640,714
22 Oct 12	53.17000 +0.76	53.55	52.15	52.15	407,774
19 Oct 12	52.41000 +0.57	53.10	51.50	51.61	635,966
18 Oct 12	51.84000 -0.08	52.63	51.48	51.62	710,318
17 Oct 12	51.92000 +0.68	51.97	50.74	51.34	891,273
16 Oct 12	51.24000 +1.14	51.44	50.70	50.73	555,365
15 Oct 12	50.10000 -0.40	50.27	49.39	50.05	628,801
12 Oct 12	50.50000 -0.99	51.50	50.31	51.50	381,568
11 Oct 12	51.49000 +0.65	52.10	51.11	51.20	454,988
10 Oct 12	50.84000 -0.12	51.27	50.28	50.67	580,452
09 Oct 12	50.96000 -1.42	52.47	50.92	51.96	523,741
05 Oct 12	52.38000 -0.42	53.59	52.09	52.33	568,542
04 Oct 12	52.80000 +0.84	52.80	52.05	52.34	585,193
03 Oct 12	51.96000 +0.29	52.08	51.53	51.93	626,686
02 Oct 12	51.67000 -0.16	51.99	51.18	51.90	887,374
01 Oct 12	51.83000 +0.83	51.90	51.17	51.50	812,958
28 Sep 12	51.00000 +0.32	51.37	50.00	50.54	953,536
27 Sep 12	50.68000 +1.48	50.86	49.27	49.73	586,565
26 Sep 12	49.20000 +0.56	49.48	48.03	48.28	774,783
25 Sep 12	48.64000 -0.67	50.28	48.64	49.87	1,034,187
24 Sep 12	49.31000 -1.35	50.55	49.27	50.48	708,213
21 Sep 12	50.66000 -0.16	51.48	50.53	51.37	1,364,800
20 Sep 12	50.82000 -0.40	51.50	50.55	50.83	646,977
19 Sep 12	51.22000 +0.65	51.80	50.36	50.39	626,820
18 Sep 12	50.57000 +0.45	50.64	49.47	49.64	827,134
17 Sep 12	50.12000 +0.19	50.70	48.50	50.15	758,948
14 Sep 12	49.93000 +1.32	50.38	48.84	48.85	2,267,421
13 Sep 12	48.61000 +1.43	48.93	46.78	47.06	2,032,990
12 Sep 12	47.18000 +0.36	47.26	46.15	47.26	795,152
11 Sep 12	46.82000 -0.12	47.61	46.60	47.02	475,840
10 Sep 12	46.94000 -1.44	48.51	46.78	48.35	1,464,714
07 Sep 12	48.38000 +0.93	48.93	48.22	48.30	1,277,505
06 Sep 12	47.45000 +0.10	47.78	47.08	47.44	613,647
05 Sep 12	47.35000 +0.23	47.58	46.96	47.37	530,282
04 Sep 12	47.12000 -0.49	47.66	46.86	47.56	747,970
31 Aug 12	47.61000 +1.92	47.75	45.39	45.97	990,775
30 Aug 12	45.69000 -0.35	46.29	45.51	46.08	489,488
29 Aug 12	46.04000 -0.36	46.72	45.67	46.48	472,175
28 Aug 12	46.40000 -0.01	46.80	46.24	46.34	445,017
27 Aug 12	46.41000 -0.56	46.93	46.17	46.90	367,040
24 Aug 12	46.97000 -0.05	47.14	46.37	46.65	403,570
23 Aug 12	47.02000 +0.11	47.54	46.61	47.47	755,970
22 Aug 12	46.91000 +0.74	47.15	45.62	46.00	591,297
21 Aug 12	46.17000 -0.03	47.00	45.98	46.90	748,975
20 Aug 12	46.20000 +0.37	46.50	45.44	45.83	393,248
17 Aug 12	45.83000 +0.50	46.00	44.92	45.57	485,276
16 Aug 12	45.33000 +1.81	45.47	43.61	43.84	991,730
15 Aug 12	43.52000 -0.57	43.81	43.28	43.81	439,329
14 Aug 12	44.09000 -0.51	44.65	44.06	44.50	511,065
13 Aug 12	44.60000 -0.46	45.42	44.25	45.19	545,918
10 Aug 12	45.06000 +0.12	45.46	44.77	45.01	506,859
09 Aug 12	44.94000 +0.06	45.49	44.54	44.90	399,547
08 Aug 12	44.88000 -0.32	45.73	44.82	45.25	1,061,033
07 Aug 12	45.20000 +1.45	45.20	44.40	44.40	629,204
03 Aug 12	43.75000 -0.08	44.37	43.36	44.20	659,068
02 Aug 12	43.83000 -0.48	45.00	43.80	44.00	815,101
01 Aug 12	44.31000 +0.30	44.90	42.55	43.90	1,281,812
31 Jul 12	44.01000 -0.43	44.73	43.71	44.02	1,026,057
30 Jul 12	44.44000 +1.05	44.88	43.39	43.74	914,112
27 Jul 12	43.39000 +0.81	43.75	42.65	43.00	2,021,064
26 Jul 12	42.58000 +3.01	43.05	42.12	42.42	2,610,696
25 Jul 12	39.57000 +1.22	40.29	38.68	39.12	676,536
24 Jul 12	38.35000 +1.14	38.85	37.36	37.36	539,203
23 Jul 12	37.21000 -0.81	37.93	37.09	37.53	382,670
20 Jul 12	38.02000 +0.37	38.29	37.28	37.59	490,777
19 Jul 12	37.65000 +0.54	38.20	37.31	37.45	2,145,299
18 Jul 12	37.11000 -0.19	37.37	36.75	36.99	1,050,879
17 Jul 12	37.30000 -0.38	37.53	36.38	37.50	438,829
16 Jul 12	37.68000 -0.53	38.45	37.41	38.45	368,097
13 Jul 12	38.21000 +0.39	38.43	37.76	38.26	684,318
12 Jul 12	37.82000 -0.87	38.07	36.74	38.06	949,319
11 Jul 12	38.69000 -0.84	39.55	38.16	39.41	548,342
10 Jul 12	39.53000 -1.73	41.71	39.28	41.51	568,194
09 Jul 12	41.26000 +0.03	41.49	40.61	41.29	427,377
06 Jul 12	41.23000 -1.21	42.20	40.91	41.54	527,608
05 Jul 12	42.44000 -1.21	42.91	42.08	42.63	745,973
04 Jul 12	43.65000 +0.51	43.75	42.17	43.00	134,144
03 Jul 12	43.14000 +1.90	43.21	42.00	42.30	728,692
29 Jun 12	41.24000 +0.84	42.05	40.37	41.72	694,697
28 Jun 12	40.40000 -0.88	41.32	39.46	40.82	665,719
27 Jun 12	41.28000 -0.19	41.88	40.70	41.88	588,313
26 Jun 12	41.47000 -1.82	42.93	41.03	42.44	773,993
25 Jun 12	43.29000 +1.73	43.37	41.13	41.46	571,147
22 Jun 12	41.56000 +0.13	41.99	40.90	41.54	454,498
21 Jun 12	41.43000 -1.68	42.77	41.34	42.24	749,866
20 Jun 12	43.11000 -0.29	43.98	42.18	42.55	700,333
19 Jun 12	43.40000 -0.08	43.96	42.96	43.62	1,175,250
18 Jun 12	43.48000 +0.57	43.70	42.23	42.70	1,033,799
15 Jun 12	42.91000 -0.20	43.44	42.61	43.25	1,317,730
14 Jun 12	43.11000 -0.20	43.68	42.35	43.61	1,503,281
13 Jun 12	43.31000 +0.90	43.85	42.42	42.91	1,389,865
12 Jun 12	42.41000 +1.75	42.41	40.70	40.82	2,742,439
11 Jun 12	40.66000 -0.64	41.54	40.12	41.24	559,367
08 Jun 12	41.30000 +0.52	41.74	40.08	40.25	465,641
07 Jun 12	40.78000 -1.19	42.20	40.03	42.19	1,165,741
06 Jun 12	41.97000 -0.28	43.30	41.43	42.99	1,497,466
05 Jun 12	42.25000 +0.01	42.45	41.62	42.29	1,531,718
04 Jun 12	42.24000 -0.02	42.68	41.35	42.20	1,923,666
01 Jun 12	42.26000 +3.60	42.43	39.53	39.71	2,107,962
31 May 12	38.66000 -0.65	39.83	38.06	39.30	985,929
30 May 12	39.31000 -0.12	39.67	37.81	38.26	1,175,394
29 May 12	39.43000 -1.88	41.29	39.30	41.28	964,906
28 May 12	41.31000 +0.29	41.50	40.38	41.48	141,296
25 May 12	41.02000 +0.35	41.45	40.45	40.80	742,536
24 May 12	40.67000 +0.50	41.26	39.92	40.67	1,485,858
23 May 12	40.17000 +2.20	40.17	36.68	37.79	1,288,341
22 May 12	37.97000 +1.00	39.24	37.59	37.61	739,777
18 May 12	36.97000 +0.36	38.14	36.82	37.33	1,206,324
17 May 12	36.61000 +2.13	37.09	34.80	34.86	1,245,848
16 May 12	34.48000 +0.29	35.93	34.11	34.16	1,040,377
15 May 12	34.19000 -1.63	36.24	34.07	35.96	903,157
14 May 12	35.82000 -1.00	37.27	35.78	36.12	923,296
11 May 12	36.82000 -0.96	37.72	36.78	37.49	713,711
10 May 12	37.78000 -0.46	38.78	37.17	38.52	570,866
09 May 12	38.24000 +1.02	39.00	36.47	36.51	1,214,088
08 May 12	37.22000 -1.18	37.98	36.75	37.60	992,472
07 May 12	38.40000 +0.29	38.90	37.75	38.13	683,585
04 May 12	38.11000 +0.16	39.11	37.91	38.00	916,072
03 May 12	37.95000 -0.73	38.34	36.54	38.22	1,398,756
02 May 12	38.68000 -0.42	39.28	38.31	38.80	992,105
01 May 12	39.10000 -0.36	39.90	38.82	39.55	893,710
30 Apr 12	39.46000 +0.80	39.66	37.83	37.99	1,028,090
27 Apr 12	38.66000 +3.40	39.24	37.33	37.44	1,609,686
26 Apr 12	35.26000 +1.37	35.33	33.62	33.99	929,705
25 Apr 12	33.89000 +1.45	33.98	32.27	32.70	594,219
24 Apr 12	32.44000 +0.12	32.78	32.19	32.42	393,695
23 Apr 12	32.32000 -0.60	32.83	31.91	32.57	755,931
20 Apr 12	32.92000 -0.68	33.85	32.89	33.66	416,692
19 Apr 12	33.60000 +0.31	34.20	33.20	33.50	594,310
18 Apr 12	33.29000 -0.39	33.84	32.86	33.34	422,033
17 Apr 12	33.68000 +1.16	33.89	32.25	32.56	589,194
16 Apr 12	32.52000 -0.78	33.67	32.40	33.37	2,943,766
13 Apr 12	33.30000 -0.88	34.03	33.14	33.96	538,219
12 Apr 12	34.18000 +1.65	34.44	32.39	32.39	1,272,902
11 Apr 12	32.53000 -0.80	33.28	32.42	33.19	592,670
10 Apr 12	33.33000 +1.10	33.40	32.01	32.30	622,651
09 Apr 12	32.23000 +0.03	32.97	32.03	32.55	499,221
05 Apr 12	32.20000 -0.30	32.78	32.06	32.70	1,475,048
04 Apr 12	32.50000 -1.09	33.02	32.48	32.87	1,256,573
03 Apr 12	33.59000 -1.09	34.66	33.39	34.66	1,023,570
02 Apr 12	34.68000 +1.44	34.71	33.30	33.30	822,155
30 Mar 12	33.24000 +0.41	33.41	32.85	33.05	532,212
29 Mar 12	32.83000 -0.24	33.12	32.55	33.12	681,582
28 Mar 12	33.07000 -0.23	33.33	32.83	33.25	1,236,619
27 Mar 12	33.30000 -0.78	34.24	33.26	34.24	844,981
26 Mar 12	34.08000 +0.47	34.25	33.55	34.01	417,585
23 Mar 12	33.61000 +0.81	33.68	33.01	33.20	996,608
22 Mar 12	32.80000 -0.06	32.96	32.30	32.50	360,808
21 Mar 12	32.86000 -0.47	33.54	32.83	33.41	581,595
20 Mar 12	33.33000 +0.53	33.40	32.22	32.53	776,700
19 Mar 12	32.80000 -0.64	33.88	32.74	33.51	882,176
16 Mar 12	33.44000 +0.20	34.13	33.00	33.15	1,430,536
15 Mar 12	33.24000 -0.15	33.99	33.06	33.61	770,669
14 Mar 12	33.39000 -1.52	34.48	33.28	34.43	1,264,840
13 Mar 12	34.91000 -0.11	35.45	34.72	34.85	683,809
12 Mar 12	35.02000 -1.08	36.27	34.85	36.20	773,342
09 Mar 12	36.10000 +0.34	36.44	35.25	35.69	510,455
08 Mar 12	35.76000 +0.41	35.95	35.10	35.75	743,283
07 Mar 12	35.35000 +0.06	35.59	34.91	35.40	662,560
06 Mar 12	35.29000 -0.46	35.43	34.84	35.21	1,018,066
05 Mar 12	35.75000 -0.12	35.96	35.48	35.85	886,454
02 Mar 12	35.87000 -0.41	36.25	35.67	36.25	738,715
01 Mar 12	36.28000 +0.31	36.64	35.61	36.05	603,523
29 Feb 12	35.97000 -1.07	37.51	35.63	37.13	3,937,818
28 Feb 12	37.04000 +0.68	37.26	36.09	36.51	1,466,538
27 Feb 12	36.36000 -0.54	37.02	36.20	37.00	1,031,792
24 Feb 12	36.90000 -0.52	37.92	36.74	37.55	606,414
23 Feb 12	37.42000 -0.13	37.95	37.26	37.61	574,074
22 Feb 12	37.55000 +1.17	37.95	36.25	36.74	730,703
21 Feb 12	36.38000 +1.11	36.65	35.43	35.60	1,321,939
17 Feb 12	35.27000 -1.30	36.62	35.05	36.50	1,101,184
16 Feb 12	36.57000 +2.45	37.04	31.50	32.00	3,690,937
15 Feb 12	34.12000 +0.27	34.64	34.12	34.23	519,848
14 Feb 12	33.85000 -0.65	34.69	33.72	34.64	701,056
13 Feb 12	34.50000 -0.25	35.12	34.33	35.05	685,210
10 Feb 12	34.75000 -0.74	35.03	34.45	34.72	1,387,444
09 Feb 12	35.49000 +0.15	36.04	35.24	35.74	666,400
08 Feb 12	35.34000 -0.63	36.59	35.32	35.99	742,747
07 Feb 12	35.97000 -0.47	36.75	35.79	36.72	499,767
06 Feb 12	36.44000 +0.34	36.80	35.92	36.10	591,562
03 Feb 12	36.10000 -1.32	37.13	36.10	36.96	1,813,929
02 Feb 12	37.42000 +0.01	38.03	37.08	37.59	629,089
01 Feb 12	37.41000 -0.18	37.83	37.13	37.43	494,922
31 Jan 12	37.59000 -0.15	38.52	36.88	38.30	1,100,886
30 Jan 12	37.74000 -1.50	39.00	37.66	38.87	761,211
27 Jan 12	39.24000 +1.34	39.68	38.01	38.02	714,069
26 Jan 12	37.90000 +0.14	38.69	37.74	38.64	712,638
25 Jan 12	37.76000 +2.94	38.00	34.51	34.77	1,128,168
24 Jan 12	34.82000 -0.91	35.78	34.71	35.75	575,993
23 Jan 12	35.73000 +0.18	36.18	35.45	35.45	434,151
20 Jan 12	35.55000 -0.78	36.51	35.42	36.43	943,299
19 Jan 12	36.33000 -0.01	37.05	36.04	36.27	1,088,046
18 Jan 12	36.34000 +0.23	36.49	35.82	36.23	768,402
17 Jan 12	36.11000 -2.07	38.31	35.98	38.23	861,623
16 Jan 12	38.18000 +0.30	38.21	37.82	37.92	64,843
13 Jan 12	37.88000 -0.18	37.88	36.99	37.61	781,877
12 Jan 12	38.06000 -0.42	39.02	37.78	38.53	575,231
11 Jan 12	38.48000 -0.41	39.39	37.87	39.18	714,338
10 Jan 12	38.89000 -0.06	39.60	38.81	39.55	375,458
09 Jan 12	38.95000 +0.13	39.48	38.55	38.86	920,816
06 Jan 12	38.82000 +0.13	39.18	38.58	39.00	546,989
05 Jan 12	38.69000 +0.67	39.19	37.64	37.90	668,576
04 Jan 12	38.02000 -0.66	39.25	37.91	38.60	760,591
03 Jan 12	38.68000 +1.63	38.88	37.61	37.78	464,175
30 Dec 11	37.05000 +0.44	37.40	36.53	37.03	367,822
29 Dec 11	36.61000 +0.60	36.67	35.35	35.55	1,035,989
28 Dec 11	36.01000 -1.54	36.90	35.54	36.90	510,420
23 Dec 11	37.55000 -0.17	37.75	37.24	37.75	522,854
22 Dec 11	37.72000 -0.66	38.05	37.36	38.05	506,543
21 Dec 11	38.38000 -0.14	39.09	38.02	38.84	490,159
20 Dec 11	38.52000 +0.83	39.31	38.11	38.21	517,133
19 Dec 11	37.69000 -0.55	38.59	37.52	38.33	515,867
16 Dec 11	38.24000 +0.24	39.02	38.00	38.31	1,704,755
15 Dec 11	38.00000 -2.15	40.45	37.91	40.45	770,381
14 Dec 11	40.15000 -1.61	41.17	39.57	41.05	1,132,304
13 Dec 11	41.76000 -1.32	43.72	41.40	43.19	716,767
12 Dec 11	43.08000 -0.90	43.08	42.27	42.75	1,889,784
09 Dec 11	43.98000 +0.66	44.20	43.20	43.33	784,793
08 Dec 11	43.32000 -0.83	43.93	42.79	43.65	812,971
07 Dec 11	44.15000 +0.29	44.34	43.59	44.04	495,900
06 Dec 11	43.86000 +0.44	44.63	42.62	42.80	865,001
05 Dec 11	43.42000 -0.46	44.54	42.92	43.16	422,132
02 Dec 11	43.88000 -1.05	45.27	43.37	45.10	807,762
01 Dec 11	44.93000 -0.81	46.01	44.76	45.60	599,088
30 Nov 11	45.74000 +3.37	45.81	43.10	43.10	746,055
29 Nov 11	42.37000 +0.12	42.81	41.92	41.92	543,336
28 Nov 11	42.25000 -1.37	44.03	41.73	43.95	1,257,394
25 Nov 11	43.62000 -0.40	44.23	43.01	43.51	460,345
24 Nov 11	44.02000 -0.12	44.22	43.41	43.51	91,395
23 Nov 11	44.14000 -0.85	44.90	43.76	44.65	1,031,499
22 Nov 11	44.99000 +0.64	45.41	44.32	44.96	1,212,090
21 Nov 11	44.35000 -1.83	45.28	43.80	45.03	1,146,836
18 Nov 11	46.18000 -0.15	47.06	45.70	46.58	590,133
17 Nov 11	46.33000 -1.42	47.53	46.09	47.47	821,522
16 Nov 11	47.75000 -0.12	48.43	47.22	47.65	535,047
15 Nov 11	47.87000 +0.58	48.48	47.36	47.55	715,896
14 Nov 11	47.29000 -0.42	48.48	47.03	48.00	455,546
11 Nov 11	47.71000 +0.62	47.98	46.99	47.62	501,164
10 Nov 11	47.09000 +0.13	47.72	46.40	46.71	724,227
09 Nov 11	46.96000 +0.61	48.38	46.35	46.63	695,462
08 Nov 11	46.35000 -1.21	47.65	46.32	47.64	598,036
07 Nov 11	47.56000 +1.55	47.91	46.80	46.94	774,432
04 Nov 11	46.01000 +0.03	46.28	45.00	46.18	883,798
03 Nov 11	45.98000 +1.33	46.27	45.05	45.50	999,358
02 Nov 11	44.65000 +0.45	44.97	43.86	44.78	889,051
01 Nov 11	44.20000 +0.96	45.08	42.42	42.80	1,417,040
31 Oct 11	43.24000 -0.23	43.64	42.77	43.24	869,348
28 Oct 11	43.47000 +1.10	43.50	42.04	42.06	1,413,312
27 Oct 11	42.37000 -2.68	45.23	42.10	44.78	1,634,913
26 Oct 11	45.05000 -0.98	46.34	44.55	46.30	1,078,061
25 Oct 11	46.03000 +1.16	46.58	44.54	45.22	1,350,517
24 Oct 11	44.87000 +0.57	45.62	44.37	44.50	970,068
21 Oct 11	44.30000 +0.00	45.37	43.60	45.15	2,217,686
20 Oct 11	44.30000 -3.05	47.20	43.77	47.17	2,858,422
19 Oct 11	47.35000 -10.62	49.29	46.38	48.80	6,034,647
18 Oct 11	57.97000 -0.51	57.99	55.76	57.55	1,061,360
17 Oct 11	58.48000 -1.36	60.10	57.88	60.00	802,036
14 Oct 11	59.84000 +0.28	60.33	59.21	60.00	609,407
13 Oct 11	59.56000 -0.82	60.56	59.14	60.29	526,577
12 Oct 11	60.38000 -0.36	61.00	59.46	61.00	546,965
11 Oct 11	60.74000 +1.52	60.81	58.54	60.48	756,090
07 Oct 11	59.22000 -2.33	61.86	58.60	61.53	789,247
06 Oct 11	61.55000 +1.74	62.00	59.95	59.95	678,060
05 Oct 11	59.81000 +0.22	61.58	58.54	59.59	913,179
04 Oct 11	59.59000 -1.91	61.22	57.58	60.99	1,155,482
03 Oct 11	61.50000 -1.15	64.14	61.11	63.25	624,167
30 Sep 11	62.65000 +0.57	63.71	61.81	62.20	563,915
29 Sep 11	62.08000 +1.57	63.11	60.89	61.33	778,147
28 Sep 11	60.51000 -2.17	63.52	60.51	63.24	594,057
27 Sep 11	62.68000 -1.46	65.49	62.43	65.37	770,922
26 Sep 11	64.14000 +1.49	64.40	61.55	62.05	1,503,964
23 Sep 11	62.65000 -3.56	64.59	61.16	64.59	1,017,296
22 Sep 11	66.21000 -2.20	66.95	65.19	66.13	2,129,934
21 Sep 11	68.41000 -0.54	70.63	68.41	68.92	742,826
20 Sep 11	68.95000 +1.75	70.00	67.10	67.30	713,802
19 Sep 11	67.20000 +0.22	68.35	66.52	67.20	734,717
16 Sep 11	66.98000 +0.13	67.77	66.02	67.00	1,447,294
15 Sep 11	66.85000 -1.80	68.00	65.67	67.57	1,070,042
14 Sep 11	68.65000 -0.47	70.11	68.22	68.68	700,485
13 Sep 11	69.12000 -0.01	70.23	68.06	68.73	1,384,960
12 Sep 11	69.13000 -1.59	70.87	67.61	69.90	653,785
09 Sep 11	70.72000 -0.36	72.35	69.84	70.93	777,122
08 Sep 11	71.08000 +0.73	71.40	70.28	71.06	495,281
07 Sep 11	70.35000 +0.41	70.40	67.83	67.98	516,067
06 Sep 11	69.94000 -0.07	72.51	69.15	70.25	1,257,235
02 Sep 11	70.01000 +2.46	70.24	68.80	68.93	703,558
01 Sep 11	67.55000 -0.14	68.51	66.68	67.50	1,052,399
31 Aug 11	67.69000 -0.49	68.36	66.73	67.79	877,790
30 Aug 11	68.18000 +1.14	68.68	67.14	68.06	1,075,254
29 Aug 11	67.04000 -0.33	67.67	65.70	67.50	636,257
26 Aug 11	67.37000 +0.86	67.60	65.19	67.11	468,652
25 Aug 11	66.51000 +1.55	67.06	63.32	64.00	672,747
24 Aug 11	64.96000 -0.76	65.50	63.58	65.00	1,523,763
23 Aug 11	65.72000 -1.94	67.17	64.86	66.44	1,069,082
22 Aug 11	67.66000 +2.69	68.02	64.68	64.79	1,737,296
19 Aug 11	64.97000 +1.97	65.53	63.51	63.51	1,837,660
18 Aug 11	63.00000 +0.37	63.88	62.53	63.45	1,004,770
17 Aug 11	62.63000 +0.13	63.80	62.22	62.66	1,449,284
16 Aug 11	62.50000 -0.95	63.73	62.24	63.73	768,934
15 Aug 11	63.45000 +1.46	63.67	60.97	61.91	720,535
12 Aug 11	61.99000 -0.71	62.28	60.66	62.00	999,231
11 Aug 11	62.70000 +0.22	63.14	60.01	61.69	1,423,535
10 Aug 11	62.48000 +3.06	63.88	59.11	59.79	1,568,517
09 Aug 11	59.42000 +2.43	59.70	56.99	58.06	1,442,519
08 Aug 11	56.99000 +1.77	58.74	55.92	55.96	1,530,808
05 Aug 11	55.22000 +1.06	55.61	53.85	54.09	1,560,003
04 Aug 11	54.16000 -2.11	57.49	53.05	57.34	1,498,078
03 Aug 11	56.27000 +0.88	56.80	55.20	55.74	1,333,534
02 Aug 11	55.39000 +2.25	56.38	54.36	54.80	1,046,130
29 Jul 11	53.14000 -1.00	54.85	53.14	54.75	716,489
28 Jul 11	54.14000 -2.88	57.13	53.87	57.10	1,469,422
27 Jul 11	57.02000 -1.91	59.13	57.02	58.57	845,590
26 Jul 11	58.93000 +0.30	59.26	58.22	58.53	531,232
25 Jul 11	58.63000 -1.49	60.81	58.55	60.60	616,209
22 Jul 11	60.12000 +0.82	60.69	59.73	59.99	382,738
21 Jul 11	59.30000 -0.97	60.37	59.09	60.30	595,989
20 Jul 11	60.27000 -0.04	60.60	59.55	60.00	734,093
19 Jul 11	60.31000 -2.74	62.51	59.82	62.50	1,162,765
18 Jul 11	63.05000 +1.02	63.72	62.69	62.88	553,514
15 Jul 11	62.03000 -0.04	62.78	61.82	62.06	349,744
14 Jul 11	62.07000 -0.88	63.55	61.74	63.55	472,388
13 Jul 11	62.95000 +0.75	63.90	62.32	62.65	1,146,694
12 Jul 11	62.20000 +2.05	62.36	59.98	60.37	817,824
11 Jul 11	60.15000 -0.39	61.73	59.93	61.10	589,094
08 Jul 11	60.54000 +0.17	61.42	60.25	60.91	515,212
07 Jul 11	60.37000 -1.53	62.01	60.30	61.80	806,073
06 Jul 11	61.90000 +1.25	62.23	61.18	61.27	675,794
05 Jul 11	60.65000 +0.26	61.00	59.94	60.64	1,063,555
04 Jul 11	60.39000 -0.59	60.98	60.03	60.79	157,255
30 Jun 11	60.98000 +0.01	61.39	60.20	61.39	660,805
29 Jun 11	60.97000 -0.67	62.17	60.95	61.73	553,478
28 Jun 11	61.64000 -2.56	64.19	61.08	64.19	891,008
27 Jun 11	64.20000 +1.13	64.46	62.45	62.88	525,669
24 Jun 11	63.07000 -0.49	63.76	62.62	63.76	722,762
23 Jun 11	63.56000 -0.19	63.57	61.75	62.77	651,674
22 Jun 11	63.75000 +0.12	64.66	63.66	63.90	1,188,643
21 Jun 11	63.63000 +3.82	63.80	59.93	60.17	1,574,238
20 Jun 11	59.81000 -0.81	60.89	59.62	60.69	559,798
17 Jun 11	60.62000 +1.09	61.11	59.16	59.27	1,117,311
16 Jun 11	59.53000 -1.08	61.05	59.00	60.92	1,973,923
15 Jun 11	60.61000 +0.82	61.20	59.50	59.89	558,163
14 Jun 11	59.79000 +0.41	60.00	59.24	59.63	453,021
13 Jun 11	59.38000 -0.81	60.54	59.20	60.13	455,256
10 Jun 11	60.19000 -0.99	60.76	59.75	60.42	389,580
09 Jun 11	61.18000 +0.96	61.37	59.95	60.21	554,199
08 Jun 11	60.22000 -1.92	62.16	59.97	61.75	507,417
07 Jun 11	62.14000 -0.16	62.82	61.83	62.36	467,710
06 Jun 11	62.30000 -1.69	64.43	62.13	63.96	595,603
03 Jun 11	63.99000 +1.68	64.03	62.15	62.31	701,118
02 Jun 11	62.31000 -0.35	63.57	61.92	62.72	371,917
01 Jun 11	62.66000 +0.03	63.62	62.24	62.96	512,557
31 May 11	62.63000 -0.90	63.43	62.01	63.40	578,950
30 May 11	63.53000 +0.08	63.67	63.12	63.23	43,757
27 May 11	63.45000 +0.21	63.98	63.10	63.24	425,730
26 May 11	63.24000 +0.04	63.75	62.83	63.32	388,266
25 May 11	63.20000 +0.73	63.50	62.30	62.69	517,903
24 May 11	62.47000 +1.54	62.74	61.04	61.32	755,529
20 May 11	60.93000 -0.05	61.99	60.22	60.62	526,236
19 May 11	60.98000 +0.22	60.98	60.28	60.40	432,862
18 May 11	60.76000 +0.09	61.53	60.53	61.10	630,214
17 May 11	60.67000 +0.62	60.94	59.28	59.54	730,726
16 May 11	60.05000 +0.61	60.44	59.10	59.55	688,557
13 May 11	59.44000 +0.00	60.28	58.82	59.80	572,397
12 May 11	59.44000 -1.00	60.34	59.01	59.82	904,753
11 May 11	60.44000 -0.74	60.83	59.69	60.80	839,710
10 May 11	61.18000 -0.14	62.31	60.63	61.46	454,089
09 May 11	61.32000 +0.62	61.55	60.44	61.31	478,346
06 May 11	60.70000 -0.11	62.16	60.23	61.03	802,535
05 May 11	60.81000 -1.06	61.75	60.30	61.36	1,079,742
04 May 11	61.87000 +0.57	62.54	60.00	61.38	876,927
03 May 11	61.30000 -2.09	63.01	60.80	62.96	1,091,971
02 May 11	63.39000 -2.53	65.84	62.87	65.34	748,097
29 Apr 11	65.92000 +1.66	66.17	63.80	64.31	956,440
28 Apr 11	64.26000 +0.23	65.10	63.71	64.20	975,935
27 Apr 11	64.03000 +1.42	64.37	62.41	63.10	1,175,210
26 Apr 11	62.61000 -0.25	63.13	62.04	63.01	719,103
25 Apr 11	62.86000 -2.13	65.38	62.79	65.34	757,149
21 Apr 11	64.99000 +0.74	65.29	64.06	64.72	456,711
20 Apr 11	64.25000 +0.30	65.27	63.94	64.75	654,302
19 Apr 11	63.95000 +2.72	64.22	60.87	61.15	817,338
18 Apr 11	61.23000 -1.49	62.89	60.53	62.72	894,345
15 Apr 11	62.72000 -0.08	63.31	62.25	62.90	553,574
14 Apr 11	62.80000 +0.54	63.59	62.35	62.70	624,633
13 Apr 11	62.26000 -0.35	63.21	62.04	62.96	769,831
12 Apr 11	62.61000 -0.06	62.83	61.30	62.74	770,289
11 Apr 11	62.67000 -1.17	63.85	61.95	63.62	1,216,169
08 Apr 11	63.84000 +1.04	64.02	62.89	63.24	1,044,821
07 Apr 11	62.80000 -0.75	64.17	62.80	63.60	636,320
06 Apr 11	63.55000 -0.75	64.80	63.09	64.80	932,682
05 Apr 11	64.30000 +2.26	64.47	61.64	62.10	1,172,269
04 Apr 11	62.04000 -0.07	63.21	62.00	62.78	564,085
01 Apr 11	62.11000 -2.34	63.94	62.00	63.69	1,053,166
31 Mar 11	64.45000 +1.33	64.70	62.93	63.63	847,737
30 Mar 11	63.12000 -0.13	63.97	62.96	63.95	848,976
29 Mar 11	63.25000 -1.40	64.78	63.12	64.27	956,133
28 Mar 11	64.65000 -1.73	65.75	64.53	65.22	505,575
25 Mar 11	66.38000 -0.66	67.82	66.27	67.16	630,377
24 Mar 11	67.04000 -0.86	69.25	66.78	68.03	721,964
23 Mar 11	67.90000 +1.67	68.12	66.52	66.65	489,053
22 Mar 11	66.23000 +0.41	66.71	65.35	65.50	400,780
21 Mar 11	65.82000 +0.27	66.40	65.49	66.34	466,487
18 Mar 11	65.55000 +1.07	66.33	64.90	65.00	1,125,034
17 Mar 11	64.48000 +0.90	64.62	63.51	64.29	488,632
16 Mar 11	63.58000 -0.34	64.31	63.09	63.83	706,281
15 Mar 11	63.92000 -0.80	64.31	62.93	63.36	790,996
14 Mar 11	64.72000 -0.23	65.00	64.00	64.25	307,677
11 Mar 11	64.95000 +0.80	65.40	63.60	63.74	360,395
10 Mar 11	64.15000 -1.26	65.08	63.05	64.85	653,070
09 Mar 11	65.41000 -0.97	66.84	65.00	66.50	786,070
08 Mar 11	66.38000 -1.42	67.84	65.88	67.51	918,028
07 Mar 11	67.80000 -0.97	69.50	67.80	69.19	1,200,779
04 Mar 11	68.77000 +0.12	69.83	68.40	68.89	621,521
03 Mar 11	68.65000 -1.31	69.46	67.58	69.14	826,041
02 Mar 11	69.96000 -0.39	70.96	69.56	70.80	529,300
01 Mar 11	70.35000 +2.05	70.64	69.16	69.69	873,027
28 Feb 11	68.30000 +0.53	69.17	67.51	68.09	774,288
25 Feb 11	67.77000 +0.07	68.94	67.07	68.33	673,505
24 Feb 11	67.70000 -2.96	70.88	67.49	70.81	1,001,889
23 Feb 11	70.66000 +1.99	72.00	68.41	68.42	1,003,811
22 Feb 11	68.67000 -1.59	71.25	68.52	71.10	923,696
18 Feb 11	70.26000 -1.47	72.47	70.08	72.47	1,044,802
17 Feb 11	71.73000 -3.66	73.40	71.39	73.40	1,591,680
16 Feb 11	75.39000 +0.59	75.39	73.96	74.80	552,622
15 Feb 11	74.80000 +2.02	75.15	73.32	73.50	601,030
14 Feb 11	72.78000 +1.73	72.93	71.86	72.06	523,448
11 Feb 11	71.05000 -1.55	73.13	71.05	72.55	409,591
10 Feb 11	72.60000 +0.35	72.73	70.77	71.50	490,983
09 Feb 11	72.25000 -1.22	73.77	72.13	73.70	499,487
08 Feb 11	73.47000 +2.23	73.65	72.20	72.41	706,238
07 Feb 11	71.24000 -0.80	72.68	71.13	72.68	595,817
04 Feb 11	72.04000 +0.51	72.65	71.02	71.50	866,006
03 Feb 11	71.53000 +2.59	71.60	68.86	69.69	1,065,727
02 Feb 11	68.94000 -0.97	70.10	68.60	69.93	420,958
01 Feb 11	69.91000 +1.37	70.20	68.60	68.70	822,241
31 Jan 11	68.54000 -0.62	69.43	67.94	68.79	876,732
28 Jan 11	69.16000 +1.80	70.25	67.19	67.43	1,236,311
27 Jan 11	67.36000 -2.57	69.79	67.00	69.60	1,108,658
26 Jan 11	69.93000 +2.73	70.03	67.00	67.29	853,202
25 Jan 11	67.20000 -0.19	68.39	66.78	67.25	898,534
24 Jan 11	67.39000 -0.26	69.01	66.86	68.04	1,027,460
21 Jan 11	67.65000 -1.49	69.60	67.65	68.55	1,105,855
20 Jan 11	69.14000 -0.51	69.53	67.30	68.51	1,401,752
19 Jan 11	69.65000 +0.16	70.32	69.04	70.10	549,984
18 Jan 11	69.49000 +1.19	69.92	68.78	69.60	463,574
17 Jan 11	68.30000 -0.26	68.71	68.01	68.02	192,498
14 Jan 11	68.56000 -1.31	69.87	68.50	69.48	772,730
13 Jan 11	69.87000 -1.72	71.82	69.65	71.69	819,839
12 Jan 11	71.59000 +0.05	71.93	70.40	71.48	587,665
11 Jan 11	71.54000 +0.22	72.30	71.16	72.25	715,444
10 Jan 11	71.32000 +1.52	71.50	70.19	70.85	724,204
07 Jan 11	69.80000 +0.15	71.60	69.60	69.65	1,065,297
06 Jan 11	69.65000 -1.59	71.57	68.76	71.44	1,616,377
05 Jan 11	71.24000 -0.48	71.60	69.75	71.25	825,837
04 Jan 11	71.72000 -4.88	72.40	70.94	72.26	1,115,763
31 Dec 10	76.60000 +0.15	76.89	76.07	76.69	206,298
30 Dec 10	76.45000 -0.45	77.39	76.17	76.80	257,060
29 Dec 10	76.90000 +0.75	77.23	76.13	77.00	330,032
24 Dec 10	76.15000 -0.08	76.68	76.02	76.67	42,000
23 Dec 10	76.23000 -0.12	77.00	75.40	75.79	416,808
22 Dec 10	76.35000 -1.52	77.85	76.21	77.85	387,223
21 Dec 10	77.87000 -0.17	78.34	77.10	78.00	346,659
20 Dec 10	78.04000 +1.58	78.48	77.18	77.74	824,060
17 Dec 10	76.46000 +0.30	77.22	75.06	76.14	1,701,886
16 Dec 10	76.16000 -4.63	80.47	75.72	80.25	3,934,052
15 Dec 10	80.79000 -2.19	82.53	80.28	82.40	734,098
14 Dec 10	82.98000 -0.48	83.60	82.03	83.10	403,528
13 Dec 10	83.46000 -0.20	84.91	83.10	84.68	416,092
10 Dec 10	83.66000 -0.41	84.10	82.62	83.30	343,860
09 Dec 10	84.07000 -0.34	85.43	83.76	85.00	505,170
08 Dec 10	84.41000 -1.39	85.00	83.59	84.63	538,712
07 Dec 10	85.80000 -2.11	88.52	85.58	88.25	677,113
06 Dec 10	87.91000 +2.67	87.91	85.99	86.09	684,957
03 Dec 10	85.24000 +1.76	85.91	84.03	84.41	839,295
02 Dec 10	83.48000 +0.01	84.41	82.98	83.67	517,470
01 Dec 10	83.47000 +0.39	83.60	82.29	83.00	588,444
30 Nov 10	83.08000 +3.35	83.70	80.94	81.00	1,103,898
29 Nov 10	79.73000 +0.51	80.12	77.77	78.81	370,324
26 Nov 10	79.22000 -0.90	79.71	78.64	79.39	402,869
25 Nov 10	80.12000 -0.01	80.24	79.72	80.13	43,557
24 Nov 10	80.13000 -0.17	80.51	79.67	80.01	333,712
23 Nov 10	80.30000 +0.11	80.99	79.41	80.22	539,069
22 Nov 10	80.19000 +0.53	80.37	78.62	78.90	395,459
19 Nov 10	79.66000 +0.91	79.86	78.04	78.75	399,807
18 Nov 10	78.75000 -0.68	80.44	78.58	80.00	635,327
17 Nov 10	79.43000 +0.48	80.00	78.55	78.55	487,022
16 Nov 10	78.95000 -0.30	79.66	78.23	78.80	721,259
15 Nov 10	79.25000 -1.30	80.55	79.00	80.53	380,297
12 Nov 10	80.55000 -1.00	82.16	79.33	81.01	1,069,293
11 Nov 10	81.55000 +0.04	82.87	80.40	81.80	513,173
10 Nov 10	81.51000 +0.88	81.51	79.31	80.50	886,321
09 Nov 10	80.63000 -2.37	84.25	79.83	83.16	1,839,556
08 Nov 10	83.00000 +3.01	83.00	79.79	79.96	670,261
05 Nov 10	79.99000 -0.27	80.90	79.29	79.50	647,472
04 Nov 10	80.26000 +2.97	80.79	78.55	79.25	961,367
03 Nov 10	77.29000 -0.70	77.79	75.61	77.77	900,142
02 Nov 10	77.99000 -0.42	78.71	77.13	78.70	626,308
01 Nov 10	78.41000 -0.69	79.35	77.44	79.35	507,308
29 Oct 10	79.10000 +1.87	79.78	76.44	76.44	1,097,693
28 Oct 10	77.23000 +4.39	77.37	74.35	75.90	1,239,509
27 Oct 10	72.84000 -0.71	73.18	71.49	72.98	519,242
26 Oct 10	73.55000 +0.61	73.87	72.23	72.37	511,308
25 Oct 10	72.94000 +0.77	73.25	72.50	72.95	444,407
22 Oct 10	72.17000 +1.05	72.30	70.79	71.30	397,668
21 Oct 10	71.12000 -0.38	72.43	70.83	71.30	1,024,422
20 Oct 10	71.50000 +0.96	72.18	70.35	70.35	531,454
19 Oct 10	70.54000 -2.90	72.04	70.00	71.82	873,659
18 Oct 10	73.44000 -0.05	73.85	72.68	73.39	268,387
15 Oct 10	73.49000 -0.18	73.55	72.70	73.25	433,118
14 Oct 10	73.67000 -0.85	74.62	73.31	74.45	730,542
13 Oct 10	74.52000 +1.51	75.00	73.63	73.75	1,608,009
12 Oct 10	73.01000 -0.47	73.63	72.08	72.88	439,765
08 Oct 10	73.48000 +0.86	74.10	72.81	73.00	595,426
07 Oct 10	72.62000 -2.38	75.35	72.11	75.06	1,012,601
06 Oct 10	75.00000 +0.71	75.09	74.00	74.51	1,086,522
05 Oct 10	74.29000 +2.31	74.92	72.75	72.84	903,885
04 Oct 10	71.98000 -0.55	72.75	70.88	72.20	564,571
01 Oct 10	72.53000 -0.62	73.89	72.34	73.38	625,452
30 Sep 10	73.15000 +0.22	73.41	71.23	73.00	1,055,261
29 Sep 10	72.93000 -0.18	73.20	72.35	72.68	719,389
28 Sep 10	73.11000 +2.10	73.18	70.40	71.09	1,004,041
27 Sep 10	71.01000 +0.04	71.63	71.00	71.20	519,087
24 Sep 10	70.97000 -0.86	72.58	70.77	72.34	652,017
23 Sep 10	71.83000 +0.25	72.68	70.84	71.58	772,730
22 Sep 10	71.58000 +1.35	72.00	70.86	70.96	750,236
21 Sep 10	70.23000 -0.08	70.45	68.10	70.01	776,855
20 Sep 10	70.31000 +0.11	71.32	70.10	70.20	599,096
17 Sep 10	70.20000 +0.35	70.45	69.54	70.30	2,484,340
16 Sep 10	69.85000 +0.94	70.07	69.09	69.72	533,047
15 Sep 10	68.91000 -0.11	69.97	68.65	69.00	586,035
14 Sep 10	69.02000 +2.33	69.74	66.69	67.80	752,246
13 Sep 10	66.69000 -0.41	67.10	65.89	66.99	512,401
10 Sep 10	67.10000 +0.40	67.17	66.12	66.15	383,385
09 Sep 10	66.70000 -1.05	67.75	65.70	67.71	624,165
08 Sep 10	67.75000 -1.33	69.45	67.75	68.85	375,915
07 Sep 10	69.08000 +1.14	69.74	68.74	68.97	386,850
03 Sep 10	67.94000 -0.70	68.15	66.93	67.65	540,889
02 Sep 10	68.64000 +0.88	69.12	67.92	68.20	651,796
01 Sep 10	67.76000 -1.68	69.61	67.55	69.32	620,845
31 Aug 10	69.44000 +0.57	70.76	68.99	69.60	956,177
30 Aug 10	68.87000 +0.27	69.23	68.39	68.80	426,268
27 Aug 10	68.60000 +0.83	68.83	67.41	67.94	622,595
26 Aug 10	67.77000 +0.20	68.20	67.10	67.50	882,966
25 Aug 10	67.57000 +1.30	67.70	64.87	67.20	957,879
24 Aug 10	66.27000 +0.58	67.02	64.68	64.68	860,497
23 Aug 10	65.69000 -0.54	66.00	65.35	65.86	389,668
20 Aug 10	66.23000 +0.54	66.30	65.00	65.29	606,207
19 Aug 10	65.69000 +0.80	65.83	65.03	65.30	707,022
18 Aug 10	64.89000 +0.81	65.62	63.12	63.60	803,527
17 Aug 10	64.08000 -1.25	65.00	64.00	65.00	471,791
16 Aug 10	65.33000 +1.00	65.43	64.56	65.00	545,557
13 Aug 10	64.33000 -0.26	64.39	63.69	63.88	651,422
12 Aug 10	64.59000 +1.57	64.79	63.89	64.00	1,408,909
11 Aug 10	63.02000 +0.17	63.60	61.89	62.95	798,746
10 Aug 10	62.85000 +1.09	62.94	60.84	61.03	675,479
09 Aug 10	61.76000 +0.39	61.92	60.65	61.40	1,149,812
06 Aug 10	61.37000 +1.76	61.60	60.16	60.20	1,537,540
05 Aug 10	59.61000 -0.06	59.87	58.89	59.55	499,198
04 Aug 10	59.67000 +2.31	59.76	58.26	59.01	1,079,747
03 Aug 10	57.36000 -0.07	58.20	56.84	57.11	637,986
30 Jul 10	57.43000 +0.34	57.70	56.50	57.39	605,169
29 Jul 10	57.09000 -0.18	57.95	56.18	57.95	901,919
28 Jul 10	57.27000 +0.52	57.79	56.40	56.75	580,633
27 Jul 10	56.75000 -1.43	57.85	56.08	57.80	929,158
26 Jul 10	58.18000 -1.20	59.90	58.06	59.90	626,739
23 Jul 10	59.38000 -0.52	60.26	58.99	60.00	786,088
22 Jul 10	59.90000 +0.93	60.77	59.00	59.00	1,077,593
21 Jul 10	58.97000 -0.40	59.67	58.51	59.50	588,986
20 Jul 10	59.37000 +1.05	59.85	58.20	58.20	659,022
19 Jul 10	58.32000 -0.83	58.56	57.13	58.35	970,715
16 Jul 10	59.15000 -1.52	59.75	58.50	59.75	793,536
15 Jul 10	60.67000 +0.49	60.68	59.61	60.66	594,533
14 Jul 10	60.18000 +0.73	60.44	59.06	59.77	701,859
13 Jul 10	59.45000 -0.32	61.00	59.37	60.91	1,048,459
12 Jul 10	59.77000 -0.21	60.04	58.93	59.89	764,413
09 Jul 10	59.98000 +0.39	60.53	59.60	60.12	890,395
08 Jul 10	59.59000 -1.18	60.90	58.69	60.90	622,155
07 Jul 10	60.77000 +0.88	60.77	58.79	59.55	1,026,572
06 Jul 10	59.89000 -1.30	61.08	59.31	61.00	947,364
05 Jul 10	61.19000 +0.12	61.48	60.73	61.12	85,602
02 Jul 10	61.07000 -3.51	62.34	60.81	62.11	696,052
30 Jun 10	64.58000 +0.43	65.22	63.72	63.72	848,697
29 Jun 10	64.15000 -0.32	65.29	63.57	64.21	692,235
28 Jun 10	64.47000 -0.48	65.94	63.98	64.78	671,470
25 Jun 10	64.95000 +0.84	65.74	64.30	64.65	599,945
24 Jun 10	64.11000 +0.31	65.39	63.95	63.98	615,595
23 Jun 10	63.80000 +0.10	64.58	63.30	63.33	815,123
22 Jun 10	63.70000 -0.26	64.00	63.05	63.55	599,986
21 Jun 10	63.96000 -2.18	65.98	63.66	65.87	819,583
18 Jun 10	66.14000 +0.70	66.98	65.96	66.15	1,494,216
17 Jun 10	65.44000 +1.78	65.90	64.50	64.59	871,298
16 Jun 10	63.66000 +0.99	64.20	62.65	62.73	614,859
15 Jun 10	62.67000 +1.76	62.74	60.90	60.99	836,265
14 Jun 10	60.91000 -1.35	61.87	60.61	61.79	663,896
11 Jun 10	62.26000 +0.76	62.75	61.61	62.20	565,301
10 Jun 10	61.50000 +0.36	62.00	60.40	60.54	826,162
09 Jun 10	61.14000 -1.61	62.61	60.83	62.32	517,576
08 Jun 10	62.75000 -0.27	64.26	62.52	63.01	850,047
07 Jun 10	63.02000 +2.00	63.54	60.58	61.08	677,457
04 Jun 10	61.02000 -0.34	61.93	60.42	61.10	740,838
03 Jun 10	61.36000 -0.89	62.53	60.69	62.53	692,619
02 Jun 10	62.25000 +1.07	62.25	60.56	61.20	729,958
01 Jun 10	61.18000 -0.82	62.85	60.91	62.47	532,159
31 May 10	62.00000 +0.41	62.00	61.25	61.62	82,146
28 May 10	61.59000 -0.46	62.11	60.78	62.11	367,250
27 May 10	62.05000 +0.25	62.57	61.50	61.80	620,749
26 May 10	61.80000 -0.60	64.04	61.74	64.04	753,371
25 May 10	62.40000 +2.31	62.88	60.07	60.64	1,022,683
21 May 10	60.09000 -0.74	61.00	59.28	60.00	576,366
20 May 10	60.83000 -1.07	62.95	60.15	61.64	985,102
19 May 10	61.90000 -2.85	64.39	61.27	64.26	983,800
18 May 10	64.75000 -0.15	65.25	63.49	64.00	719,369
17 May 10	64.90000 -1.55	66.38	64.79	66.24	616,322
14 May 10	66.45000 +1.13	67.10	64.60	66.92	1,058,685
13 May 10	65.32000 -1.17	66.55	64.87	66.45	597,001
12 May 10	66.49000 -0.38	67.93	65.73	67.74	1,010,583
11 May 10	66.87000 +2.11	68.16	65.93	65.99	1,358,212
10 May 10	64.76000 -0.77	65.49	63.35	64.69	762,378
07 May 10	65.53000 -1.39	66.62	64.06	65.61	1,324,757
06 May 10	66.92000 +3.06	67.32	63.51	63.51	1,932,238
05 May 10	63.86000 +0.16	65.01	62.07	62.57	871,558
04 May 10	63.70000 +0.35	65.07	62.49	64.29	1,441,284
03 May 10	63.35000 -1.08	65.10	62.84	64.65	1,032,539
30 Apr 10	64.43000 +0.41	66.60	64.05	64.50	1,817,864
29 Apr 10	64.02000 -0.22	64.53	63.36	63.97	1,198,883
28 Apr 10	64.24000 +2.09	64.98	61.65	62.00	1,437,355
27 Apr 10	62.15000 +0.74	62.53	60.40	61.00	1,117,407
26 Apr 10	61.41000 -0.08	61.82	60.97	61.39	439,189
23 Apr 10	61.49000 +1.10	62.00	59.81	60.07	753,632
22 Apr 10	60.39000 +0.08	60.45	59.20	59.56	628,444
21 Apr 10	60.31000 +1.06	60.91	59.30	59.30	534,298
20 Apr 10	59.25000 -0.76	60.24	59.25	60.23	1,481,358
19 Apr 10	60.01000 -0.37	60.24	59.21	59.75	504,027
16 Apr 10	60.38000 -0.17	60.54	59.15	60.00	734,721
15 Apr 10	60.55000 -0.59	61.17	60.45	60.52	575,187
14 Apr 10	61.14000 +1.43	61.14	59.86	60.20	946,924
13 Apr 10	59.71000 -0.87	60.44	59.10	60.36	447,605
12 Apr 10	60.58000 -0.81	61.93	60.29	60.93	457,514
09 Apr 10	61.39000 +1.23	61.78	60.00	60.50	640,373
08 Apr 10	60.16000 -0.12	60.63	59.82	60.25	807,179
07 Apr 10	60.28000 +2.00	60.57	58.71	58.99	1,566,422
06 Apr 10	58.28000 -0.09	59.04	57.90	58.10	944,176
05 Apr 10	58.37000 +0.29	59.05	57.61	58.40	773,861
01 Apr 10	58.08000 +1.34	58.12	57.05	57.26	598,785
31 Mar 10	56.74000 +0.76	57.14	56.21	56.89	545,117
30 Mar 10	55.98000 -1.33	57.33	55.86	57.31	437,943
29 Mar 10	57.31000 +0.22	57.70	56.68	57.59	425,240
26 Mar 10	57.09000 +1.48	57.42	55.77	56.25	772,832
25 Mar 10	55.61000 -1.04	57.13	55.41	56.99	760,200
24 Mar 10	56.65000 -2.28	58.24	56.29	58.22	912,019
23 Mar 10	58.93000 +0.43	59.45	57.67	58.50	372,944
22 Mar 10	58.50000 +0.00	58.77	57.11	58.06	2,945,377
19 Mar 10	58.50000 -1.39	59.98	58.35	59.95	1,179,750
18 Mar 10	59.89000 -0.74	61.40	59.47	60.79	547,592
17 Mar 10	60.63000 -0.05	61.20	60.40	60.75	545,982
16 Mar 10	60.68000 +1.56	60.78	59.84	60.00	568,721
15 Mar 10	59.12000 -0.30	59.71	58.64	59.40	285,037
12 Mar 10	59.42000 -1.30	60.93	59.25	60.67	593,318
11 Mar 10	60.72000 +1.07	60.98	59.14	59.65	553,706
10 Mar 10	59.65000 -0.94	61.20	59.00	60.52	573,024
09 Mar 10	60.59000 -1.16	61.15	60.38	61.13	558,619
08 Mar 10	61.75000 -0.98	63.45	61.58	63.45	557,857
05 Mar 10	62.73000 +0.90	63.35	62.05	62.06	601,059
04 Mar 10	61.83000 -1.02	62.76	61.59	62.50	633,787
03 Mar 10	62.85000 +0.54	63.39	62.30	62.64	607,993
02 Mar 10	62.31000 +1.05	63.31	61.05	61.35	610,273
01 Mar 10	61.26000 +0.50	61.36	59.95	60.85	412,083
26 Feb 10	60.76000 -0.01	61.30	60.11	61.01	571,912
25 Feb 10	60.77000 +2.24	61.45	58.49	58.52	905,117
24 Feb 10	58.53000 -0.01	59.33	58.42	58.51	527,458
23 Feb 10	58.54000 -1.88	60.70	58.12	60.21	981,081
22 Feb 10	60.42000 -0.30	61.22	60.01	61.22	517,589
19 Feb 10	60.72000 -2.15	63.51	60.55	62.65	1,125,557
18 Feb 10	62.87000 +0.98	64.12	62.42	62.55	1,256,866
17 Feb 10	61.89000 -0.66	62.68	61.27	61.95	575,384
16 Feb 10	62.55000 +1.08	62.68	61.67	62.65	566,385
12 Feb 10	61.47000 +0.40	61.47	59.64	59.81	625,907
11 Feb 10	61.07000 +2.27	61.09	58.50	59.10	816,131
10 Feb 10	58.80000 +0.44	58.90	56.86	58.12	464,705
09 Feb 10	58.36000 +2.25	58.91	56.86	57.49	628,814
08 Feb 10	56.11000 -2.17	58.66	56.11	57.77	760,712
05 Feb 10	58.28000 +4.23	58.32	53.16	54.01	994,429
04 Feb 10	54.05000 -3.03	55.95	54.00	55.95	669,307
03 Feb 10	57.08000 -0.18	58.10	56.81	57.23	531,913
02 Feb 10	57.26000 +0.04	58.01	56.35	58.01	735,780
01 Feb 10	57.22000 +3.17	57.22	54.69	54.72	644,335
29 Jan 10	54.05000 -1.91	56.28	54.05	55.59	593,140
28 Jan 10	55.96000 -0.33	56.92	54.62	56.53	853,614
27 Jan 10	56.29000 -0.19	56.91	55.08	56.40	720,908
26 Jan 10	56.48000 +0.38	57.29	55.61	55.61	877,343
25 Jan 10	56.10000 -0.87	57.79	56.00	57.49	576,899
22 Jan 10	56.97000 +1.26	58.00	55.45	55.70	745,286
21 Jan 10	55.71000 -2.68	58.20	55.71	58.20	1,107,255
20 Jan 10	58.39000 -1.59	59.35	57.63	58.35	1,935,692
19 Jan 10	59.98000 +1.18	60.28	58.87	58.87	479,943
18 Jan 10	58.80000 +0.30	59.35	58.41	58.75	118,861
15 Jan 10	58.50000 -1.34	59.45	58.25	59.15	478,401
14 Jan 10	59.84000 -0.69	60.80	58.84	60.80	910,784
13 Jan 10	60.53000 +0.58	60.71	58.93	59.75	511,110
12 Jan 10	59.95000 -1.57	61.45	59.45	61.10	515,387
11 Jan 10	61.52000 +0.15	63.10	61.20	62.50	588,910
08 Jan 10	61.37000 +1.66	61.37	59.34	60.03	760,719
07 Jan 10	59.71000 -0.45	60.16	58.93	60.05	871,199
06 Jan 10	60.16000 +1.29	60.93	59.72	60.00	651,550
05 Jan 10	58.87000 +0.22	59.41	58.03	59.00	631,234
04 Jan 10	58.65000 +1.73	59.00	57.96	58.49	691,533
31 Dec 09	56.92000 +0.11	57.36	56.75	57.36	370,099
30 Dec 09	56.81000 +0.21	57.10	56.25	56.40	442,044
29 Dec 09	56.60000 +0.00	57.48	56.18	57.48	475,836

Agnico Eagle Mines

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	261.82999 -2.81	267.96	257.29	259.88	474,875
19 Oct 26	264.64001 -3.02	267.71	263.00	265.70	474,544
16 Oct 26	267.66000 +1.48	271.93	264.01	265.19	603,875
15 Oct 26	266.17999 +14.34	266.94	254.10	255.47	595,318
14 Oct 26	251.84000 -12.20	260.00	248.32	257.61	846,909
13 Oct 26	264.04001 -5.79	270.62	261.45	270.21	642,867
09 Oct 26	269.82999 +8.36	271.11	266.20	267.28	552,784
08 Oct 26	261.47000 +4.26	263.30	256.62	256.65	811,955
07 Oct 26	257.20999 -7.39	259.43	253.47	256.82	609,059
06 Oct 26	264.60001 +3.19	266.80	259.56	261.94	733,597
05 Oct 26	261.41000 -0.79	263.14	256.33	262.35	881,115
02 Oct 26	262.20001 +5.49	263.53	258.36	261.72	712,781
01 Oct 26	256.70999 -3.89	262.50	256.39	262.50	606,209
30 Sep 26	260.60001 -3.34	266.29	260.60	266.00	846,815
29 Sep 26	263.94000 +2.90	266.25	260.25	261.67	583,857
28 Sep 26	261.04001 -14.06	264.68	256.67	259.80	1,375,173
25 Sep 26	275.10001 +1.19	276.65	272.48	274.93	614,799
24 Sep 26	273.91000 -1.59	274.20	269.44	273.54	967,600
23 Sep 26	275.50000 -11.20	280.05	272.84	279.99	833,100
22 Sep 26	286.70001 +9.32	287.76	277.45	277.72	477,800
21 Sep 26	277.38000 -1.59	280.24	274.35	280.24	642,197
18 Sep 26	278.97000 -3.18	284.00	276.63	282.92	2,725,948
17 Sep 26	282.14999 +8.79	284.64	278.25	282.99	631,035
16 Sep 26	273.35999 -0.40	282.03	269.68	280.00	1,172,676
15 Sep 26	273.76001 -0.83	275.55	269.70	275.55	726,009
14 Sep 26	274.59000 -3.50	275.03	268.52	270.57	700,500
11 Sep 26	278.09000 +5.98	280.64	275.00	277.35	618,126
10 Sep 26	272.10999 -7.99	275.89	269.41	271.12	669,031
09 Sep 26	280.10001 +1.83	287.38	278.64	282.21	507,135
08 Sep 26	278.26999 -4.95	286.14	277.82	282.27	574,833
04 Sep 26	283.22000 -2.60	285.22	278.16	279.71	406,690
03 Sep 26	285.82001 +13.71	286.33	275.36	282.23	1,325,394
02 Sep 26	272.10999 +3.35	278.42	269.66	273.28	1,158,051
01 Sep 26	268.76001 -12.47	278.44	268.68	272.06	970,199
31 Aug 26	281.23001 -5.53	286.97	277.86	284.61	2,498,095
28 Aug 26	286.76001 -11.48	299.17	285.10	298.77	1,051,725
27 Aug 26	298.23999 +1.44	299.32	292.18	295.80	646,522
26 Aug 26	296.79999 -13.18	308.05	296.44	304.75	987,845
25 Aug 26	309.98001 +8.81	310.29	294.00	294.00	1,017,906
24 Aug 26	301.17001 +3.35	304.71	295.49	301.00	1,794,575
21 Aug 26	297.82001 +5.71	300.49	295.00	297.33	1,852,505
20 Aug 26	292.10999 +5.27	294.27	281.01	281.72	1,130,288
19 Aug 26	286.84000 +27.31	287.67	271.16	271.65	1,276,982
18 Aug 26	259.53000 -2.14	263.00	256.55	258.23	717,809
17 Aug 26	261.67001 +2.82	265.19	258.25	261.00	1,145,220
14 Aug 26	258.85001 +7.33	260.46	253.22	253.95	767,976
13 Aug 26	251.52000 -6.30	255.00	248.17	254.20	1,104,932
12 Aug 26	257.82001 +4.62	261.43	256.00	260.00	1,675,907
11 Aug 26	253.20000 +1.69	255.79	250.60	250.65	1,235,141
10 Aug 26	251.50999 +2.14	253.15	243.70	248.65	1,085,562
07 Aug 26	249.37000 +13.98	253.01	246.48	247.97	1,797,018
06 Aug 26	235.39000 +3.14	236.82	227.92	229.84	1,752,440
05 Aug 26	232.25000 +20.42	232.81	223.33	225.43	2,046,885
04 Aug 26	211.83000 +8.31	216.40	211.11	212.50	1,603,512
31 Jul 26	203.52000 -7.70	207.65	200.72	206.78	992,343
30 Jul 26	211.22000 +8.09	211.30	203.00	205.16	908,747
29 Jul 26	203.13000 +0.22	206.50	197.15	201.57	1,168,889
28 Jul 26	202.91000 -3.27	204.84	199.00	202.06	845,888
27 Jul 26	206.17999 +1.37	208.95	203.62	207.21	791,161
24 Jul 26	204.81000 +1.36	206.84	202.94	205.01	953,312
23 Jul 26	203.45000 -3.44	205.20	200.39	202.00	876,193
22 Jul 26	206.89000 +7.03	210.10	203.05	203.59	1,146,252
21 Jul 26	199.86000 +8.20	199.86	194.20	197.00	861,727
20 Jul 26	191.66000 -0.27	193.85	190.09	192.66	523,119
17 Jul 26	191.92999 -0.97	193.35	188.48	190.01	697,883
16 Jul 26	192.89999 -7.25	197.00	192.01	196.77	855,068
15 Jul 26	200.14999 -2.69	203.44	196.77	202.31	1,001,453
14 Jul 26	202.84000 -0.44	209.37	202.01	207.78	868,131
13 Jul 26	203.28000 -4.66	205.73	201.19	205.00	774,287
10 Jul 26	207.94000 -3.35	211.29	205.75	209.92	566,376
09 Jul 26	211.28999 +5.95	211.63	205.66	208.73	628,779
08 Jul 26	205.34000 -7.89	208.44	200.86	207.35	1,890,594
07 Jul 26	213.23000 -7.15	221.99	211.50	219.54	786,554
06 Jul 26	220.38000 -3.62	224.87	216.66	223.14	845,423
03 Jul 26	224.00000 +5.90	224.72	219.45	220.00	316,397
02 Jul 26	218.10001 -2.26	219.83	210.00	212.54	1,159,822
30 Jun 26	220.36000 +2.05	220.45	212.38	217.57	1,347,437
29 Jun 26	218.31000 -4.76	221.79	215.83	220.97	1,578,457
26 Jun 26	223.07001 +0.98	227.68	222.00	223.43	1,308,710
25 Jun 26	222.09000 +3.83	223.78	217.77	222.97	539,715
24 Jun 26	218.25999 -9.26	225.29	215.86	218.98	1,183,700
23 Jun 26	227.52000 -8.76	232.35	226.97	226.97	1,516,742
22 Jun 26	236.28000 +5.00	236.39	230.27	231.50	1,000,847
19 Jun 26	231.28000 -4.78	234.61	229.36	233.00	2,708,041
18 Jun 26	236.06000 -8.94	248.80	234.30	244.72	1,118,513
17 Jun 26	245.00000 -1.41	255.61	244.00	244.68	2,527,827
16 Jun 26	246.41000 +6.17	248.23	242.63	243.78	1,495,750
15 Jun 26	240.24001 +12.83	246.29	239.00	243.00	1,298,200
12 Jun 26	227.41000 +7.47	230.25	219.98	221.89	1,457,171
11 Jun 26	219.94000 +7.53	221.36	211.10	212.85	1,518,800
10 Jun 26	212.41000 -10.40	220.43	211.10	216.27	948,538
09 Jun 26	222.81000 -3.19	228.69	215.74	227.50	797,949
08 Jun 26	226.00000 -2.02	230.62	225.25	228.15	1,505,095
05 Jun 26	228.02000 -17.72	241.00	227.26	241.00	1,133,461
04 Jun 26	245.74001 +7.03	247.34	242.95	243.29	874,315
03 Jun 26	238.71001 -9.04	244.17	238.38	242.85	937,725
02 Jun 26	247.75000 +3.28	247.90	242.09	245.32	854,931
01 Jun 26	244.47000 -9.01	246.70	238.94	245.59	857,100
29 May 26	253.48000 +7.98	254.67	245.16	247.53	1,700,818
28 May 26	245.50000 +3.41	248.28	236.70	238.51	647,105
27 May 26	242.09000 -7.51	247.30	241.95	244.57	678,421
26 May 26	249.60001 -4.43	250.78	246.22	247.45	638,900
25 May 26	254.03000 +11.09	254.19	246.79	247.58	340,435
22 May 26	242.94000 -2.00	245.18	240.21	244.17	451,033
21 May 26	244.94000 +0.11	248.94	239.45	240.79	620,731
20 May 26	244.83000 +6.48	246.05	238.11	240.29	658,300
19 May 26	238.35001 -9.48	245.00	237.10	244.95	1,241,421
15 May 26	247.83000 -16.44	254.57	246.27	254.55	1,176,479
14 May 26	264.26999 -4.23	269.84	263.00	268.62	534,245
13 May 26	268.50000 -1.73	269.32	264.45	266.31	619,965
12 May 26	270.23001 +0.75	271.48	260.87	265.25	724,308
11 May 26	269.48001 +5.00	273.80	265.51	265.51	726,343
08 May 26	264.48001 +7.92	265.72	259.48	259.92	503,611
07 May 26	256.56000 -2.66	269.93	256.11	266.04	994,996
06 May 26	259.22000 +16.02	259.84	253.24	255.63	952,509
05 May 26	243.20000 -1.54	249.80	242.38	248.91	621,629
04 May 26	244.74001 -4.93	250.11	243.96	247.97	593,901
01 May 26	249.67000 -5.76	254.15	248.19	254.09	720,834
30 Apr 26	255.42999 +4.22	259.66	253.80	256.00	1,286,074
29 Apr 26	251.21001 -7.60	255.66	250.68	255.43	699,760
28 Apr 26	258.81000 -11.24	266.46	256.65	264.51	721,044
27 Apr 26	270.04999 -3.36	272.42	268.00	270.03	612,685
24 Apr 26	273.41000 +0.96	276.00	270.50	275.54	506,216
23 Apr 26	272.45001 -6.16	276.65	268.71	273.85	725,137
22 Apr 26	278.60999 +1.09	283.56	278.10	282.98	670,504
21 Apr 26	277.51999 -17.96	294.75	277.15	293.60	1,630,538
20 Apr 26	295.48001 -5.83	299.00	290.02	299.00	854,310
17 Apr 26	301.31000 +6.75	306.60	298.02	298.80	838,265
16 Apr 26	294.56000 -0.14	297.33	292.58	296.05	458,500
15 Apr 26	294.70001 -7.95	302.97	293.50	299.63	626,471
14 Apr 26	302.64999 +2.61	306.05	299.60	301.91	491,557
13 Apr 26	300.04001 -2.23	302.00	296.01	297.66	670,155
10 Apr 26	302.26999 +3.35	303.55	298.68	298.68	770,919
09 Apr 26	298.92001 +1.20	304.56	295.00	298.89	779,273
08 Apr 26	297.72000 +6.96	308.29	295.68	303.02	961,612
07 Apr 26	290.76001 +0.38	291.61	282.48	287.87	684,518
06 Apr 26	290.38000 +0.24	292.82	288.69	290.59	666,877
02 Apr 26	290.14001 -1.83	293.45	279.01	280.81	896,390
01 Apr 26	291.97000 +9.60	296.44	285.50	290.99	767,504
31 Mar 26	282.37000 +15.52	283.28	272.96	272.96	1,442,058
30 Mar 26	266.85001 -1.37	277.00	263.85	274.00	735,523
27 Mar 26	268.22000 +8.20	269.50	258.30	260.01	707,842
26 Mar 26	260.01999 -5.79	271.24	256.76	256.76	1,078,291
25 Mar 26	265.81000 +13.24	266.99	259.62	264.58	1,433,413
24 Mar 26	252.57001 +0.45	255.38	246.00	250.69	914,740
23 Mar 26	252.12000 +3.82	257.48	245.99	246.64	951,027
20 Mar 26	248.30000 -5.11	254.00	241.01	253.93	3,520,438
19 Mar 26	253.41000 -15.35	256.11	245.19	247.00	2,024,146
18 Mar 26	268.76001 -18.29	279.69	266.48	277.29	766,385
17 Mar 26	287.04999 -0.17	294.23	284.95	289.76	594,612
16 Mar 26	287.22000 +2.24	289.66	281.15	282.01	885,800
13 Mar 26	284.98001 -12.71	297.88	283.81	295.96	1,022,104
12 Mar 26	297.69000 -4.82	302.21	294.17	301.20	857,506
11 Mar 26	302.51001 -5.92	304.72	295.00	303.00	1,161,317
10 Mar 26	308.42999 +2.79	314.41	307.67	313.59	810,149
09 Mar 26	305.64001 +5.53	306.47	288.40	290.79	1,107,373
06 Mar 26	300.10999 -2.89	306.11	293.65	295.89	698,200
05 Mar 26	303.00000 -15.15	312.56	294.74	312.00	1,157,700
04 Mar 26	318.14999 -2.32	329.44	312.98	328.16	888,600
03 Mar 26	320.47000 -24.31	327.58	311.51	327.58	1,472,800
02 Mar 26	344.78000 +2.15	348.94	334.44	347.63	774,300
27 Feb 26	342.63000 +5.54	344.50	337.50	338.68	1,693,291
26 Feb 26	337.09000 +8.40	337.51	323.84	325.10	707,276
25 Feb 26	328.69000 -5.97	336.00	328.17	334.76	685,103
24 Feb 26	334.66000 +5.00	336.68	321.12	324.65	738,200
23 Feb 26	329.66000 +18.10	329.83	314.70	315.56	830,642
20 Feb 26	311.56000 +4.05	313.43	302.57	308.63	891,480
19 Feb 26	307.51001 +5.17	307.81	299.00	301.30	628,778
18 Feb 26	302.34000 +11.92	305.00	292.08	295.21	1,135,657
17 Feb 26	290.42001 -4.65	292.40	283.60	284.54	670,333
13 Feb 26	295.07001 +15.45	295.50	279.77	287.25	946,823
12 Feb 26	279.62000 -15.03	297.00	279.37	291.16	1,315,830
11 Feb 26	294.64999 +7.42	296.44	285.78	294.35	1,494,180
10 Feb 26	287.23001 +2.81	288.69	283.68	288.69	788,913
09 Feb 26	284.42001 +15.48	285.20	271.46	271.46	746,016
06 Feb 26	268.94000 +9.55	271.03	265.88	266.38	612,708
05 Feb 26	259.39001 -17.94	271.71	258.48	265.00	1,178,557
04 Feb 26	277.32999 +8.44	277.33	260.87	275.80	1,884,899
03 Feb 26	268.89001 +7.93	275.34	261.36	275.34	1,009,541
02 Feb 26	260.95999 +2.12	266.25	256.32	256.76	1,097,211
30 Jan 26	258.84000 -31.41	278.00	256.47	274.98	2,006,489
29 Jan 26	290.25000 -12.16	303.65	284.60	303.09	1,450,850
28 Jan 26	302.41000 +8.91	303.50	295.05	298.00	1,023,573
27 Jan 26	293.50000 -2.02	297.44	285.74	295.18	1,132,771
26 Jan 26	295.51999 +1.63	305.68	295.38	300.00	1,651,203
23 Jan 26	293.89001 -0.45	297.50	290.71	296.83	771,921
22 Jan 26	294.34000 +10.23	296.74	285.00	285.00	943,874
21 Jan 26	284.10999 -5.14	295.00	282.21	294.54	1,307,938
20 Jan 26	289.25000 +6.93	289.80	284.36	285.66	1,234,164
19 Jan 26	282.32001 +7.59	282.95	277.91	279.00	358,742
16 Jan 26	274.73001 -3.78	278.51	270.83	277.34	910,382
15 Jan 26	278.51001 +4.77	280.49	270.24	273.39	728,594
14 Jan 26	273.73999 -2.59	279.89	269.53	279.00	1,640,275
13 Jan 26	276.32999 +6.55	278.66	271.31	273.35	942,830
12 Jan 26	269.78000 +3.89	276.25	269.21	271.42	1,272,152
09 Jan 26	265.89001 +7.42	266.59	259.50	260.00	1,223,899
08 Jan 26	258.47000 +6.06	258.58	246.71	246.71	1,262,321
07 Jan 26	252.41000 +2.74	252.66	240.52	243.71	1,258,235
06 Jan 26	249.67000 +8.42	249.67	241.51	242.42	1,018,087
05 Jan 26	241.25000 +7.18	250.26	237.16	237.57	1,223,432
02 Jan 26	234.07001 +1.31	234.65	226.60	234.57	718,236
31 Dec 25	232.75999 -2.54	237.21	232.02	233.93	681,912
30 Dec 25	235.30000 +0.63	239.16	234.45	238.50	1,025,566
29 Dec 25	234.67000 -13.01	240.64	232.09	240.51	1,446,993
24 Dec 25	247.67999 -0.68	248.69	244.26	248.36	373,554
23 Dec 25	248.36000 +0.67	249.70	244.58	248.25	821,727
22 Dec 25	247.69000 +6.19	249.16	243.64	246.49	942,969
19 Dec 25	241.50000 +9.01	243.29	232.59	233.02	3,368,780
18 Dec 25	232.49001 +1.51	235.46	229.00	230.87	1,187,461
17 Dec 25	230.98000 +1.83	232.28	227.14	230.87	1,059,354
16 Dec 25	229.14999 -2.61	233.65	228.26	231.65	1,019,097
15 Dec 25	231.75999 +0.14	238.58	230.84	238.10	1,463,832
12 Dec 25	231.62000 -3.13	240.48	230.79	239.60	1,024,659
11 Dec 25	234.75000 +8.31	237.36	225.38	225.63	986,407
10 Dec 25	226.44000 -3.82	228.37	222.06	227.70	2,097,793
09 Dec 25	230.25999 +1.93	231.78	228.40	229.40	726,071
08 Dec 25	228.33000 -5.24	234.23	228.03	233.50	1,163,066
05 Dec 25	233.57001 -5.92	240.69	231.75	240.69	837,898
04 Dec 25	239.49001 +3.29	239.85	233.79	235.21	813,526
03 Dec 25	236.20000 -1.00	239.85	234.76	239.26	799,071
02 Dec 25	237.20000 -3.71	240.38	229.75	238.68	1,084,667
01 Dec 25	240.91000 -2.88	245.63	238.53	244.52	1,070,435
28 Nov 25	243.78999 +1.69	245.35	240.97	245.35	678,942
27 Nov 25	242.10001 -0.93	242.74	241.35	242.74	662,012
26 Nov 25	243.03000 +9.15	244.18	235.94	236.04	849,469
25 Nov 25	233.88000 -0.82	237.19	232.88	235.56	1,270,679
24 Nov 25	234.70000 +9.18	234.95	227.22	228.12	2,589,824
21 Nov 25	225.52000 +1.82	227.00	220.12	221.10	809,363
20 Nov 25	223.70000 -12.16	238.19	223.48	236.66	689,455
19 Nov 25	235.86000 +3.02	241.27	233.83	237.62	819,113
18 Nov 25	232.84000 +1.20	235.33	229.51	232.78	841,177
17 Nov 25	231.64000 -4.38	236.93	230.45	234.03	1,335,102
14 Nov 25	236.02000 -0.64	237.36	227.36	228.87	999,820
13 Nov 25	236.66000 -5.79	243.45	235.11	243.06	885,378
12 Nov 25	242.45000 +7.40	244.39	234.00	236.09	933,008
11 Nov 25	235.05000 -0.39	236.47	229.02	236.47	672,223
10 Nov 25	235.44000 +8.92	236.99	229.74	232.00	659,523
07 Nov 25	226.52000 +1.47	226.59	221.41	224.71	884,182
06 Nov 25	225.05000 -0.37	230.22	224.91	227.86	749,173
05 Nov 25	225.42000 +5.68	226.58	223.17	223.48	1,081,229
04 Nov 25	219.74001 -8.61	225.88	219.56	221.03	1,122,387
03 Nov 25	228.35001 +2.77	228.76	223.76	226.00	991,873
31 Oct 25	225.58000 -1.96	229.00	222.49	228.60	867,567
30 Oct 25	227.53999 +8.66	229.35	219.09	221.21	1,290,652
29 Oct 25	218.88000 +0.40	223.72	217.39	223.39	1,055,972
28 Oct 25	218.48000 +1.40	219.10	211.11	211.11	971,732
27 Oct 25	217.08000 -11.50	223.85	213.01	218.58	2,626,775
24 Oct 25	228.58000 -1.57	231.04	224.76	226.63	563,774
23 Oct 25	230.14999 +1.98	233.10	228.75	232.38	647,054
22 Oct 25	228.17000 -0.29	229.64	222.32	222.57	986,199
21 Oct 25	228.46001 -22.00	236.50	224.83	236.26	1,213,196
20 Oct 25	250.46001 +6.05	251.26	245.67	249.91	663,725
17 Oct 25	244.41000 -16.29	256.44	239.48	255.84	1,143,396
16 Oct 25	260.70001 +9.58	263.23	251.20	253.01	1,140,242
15 Oct 25	251.12000 +10.63	251.67	241.23	241.23	911,029
14 Oct 25	240.49001 +10.33	243.47	237.68	237.96	1,355,176
10 Oct 25	230.16000 +3.34	230.25	225.37	227.46	577,011
09 Oct 25	226.82001 -9.85	237.14	224.50	237.09	1,031,618
08 Oct 25	236.67000 +4.56	238.00	232.02	238.00	714,462
07 Oct 25	232.11000 -5.62	238.96	230.86	238.44	573,213
06 Oct 25	237.73000 +1.42	240.06	236.32	237.68	647,186
03 Oct 25	236.31000 +1.60	237.57	234.21	237.07	416,433
02 Oct 25	234.71001 -2.60	238.97	229.27	238.87	915,680
01 Oct 25	237.31000 +2.91	238.88	236.10	236.21	522,490
30 Sep 25	234.39999 +2.12	235.68	229.44	229.86	970,955
29 Sep 25	232.28000 +4.43	235.15	230.64	235.00	1,079,344
26 Sep 25	227.85001 +4.85	229.41	223.78	224.25	881,257
25 Sep 25	223.00000 +3.42	223.77	218.54	219.60	933,199
24 Sep 25	219.58000 -5.18	225.74	219.53	225.17	891,085
23 Sep 25	224.75999 +1.98	226.66	223.17	225.00	1,207,201
22 Sep 25	222.78000 +0.65	226.79	221.54	226.79	1,507,438
19 Sep 25	222.13000 +9.12	223.86	214.41	215.50	3,366,789
18 Sep 25	213.00999 +1.83	213.21	208.12	210.14	843,558
17 Sep 25	211.17999 +1.62	213.10	206.25	207.00	1,417,480
16 Sep 25	209.56000 -2.26	211.79	207.56	210.95	1,611,195
15 Sep 25	211.82001 -0.42	212.99	209.14	210.67	865,642
12 Sep 25	212.24001 -0.49	213.84	210.34	213.42	568,579
11 Sep 25	212.73000 +0.79	212.78	209.65	211.93	929,702
10 Sep 25	211.94000 +0.23	216.00	210.61	213.07	1,048,045
09 Sep 25	211.71001 -1.22	214.46	210.40	213.44	1,022,846
08 Sep 25	212.92999 +2.51	213.95	210.01	212.47	1,583,949
05 Sep 25	210.42000 +5.21	211.20	205.53	207.38	865,854
04 Sep 25	205.21001 -0.05	205.50	201.60	203.00	1,046,193
03 Sep 25	205.25999 +1.67	206.69	203.00	205.32	1,149,292
02 Sep 25	203.59000 +5.58	203.97	197.33	200.18	1,915,596
29 Aug 25	198.00999 +6.58	198.87	191.27	191.27	1,150,742
28 Aug 25	191.42999 -0.99	194.23	190.15	194.23	616,683
27 Aug 25	192.42000 -0.72	193.00	190.13	192.27	517,305
26 Aug 25	193.14000 +3.77	193.34	188.84	189.67	1,244,445
25 Aug 25	189.37000 -0.46	190.74	188.25	190.54	502,370
22 Aug 25	189.83000 +0.24	190.86	186.61	188.09	1,054,448
21 Aug 25	189.59000 +2.74	191.21	187.19	187.19	527,479
20 Aug 25	186.85001 +6.24	186.92	181.94	182.14	769,808
19 Aug 25	180.61000 -3.78	184.81	180.26	184.60	555,998
18 Aug 25	184.39000 +0.04	185.11	182.84	185.03	548,857
15 Aug 25	184.35001 +0.96	184.60	180.92	182.86	1,049,316
14 Aug 25	183.39000 -0.60	185.86	182.00	183.97	690,508
13 Aug 25	183.99001 -2.57	187.91	183.18	187.91	928,386
12 Aug 25	186.56000 -0.24	188.40	183.13	188.23	553,054
11 Aug 25	186.80000 +0.15	187.56	182.08	182.71	590,285
08 Aug 25	186.64999 +0.02	189.47	185.41	186.78	770,328
07 Aug 25	186.63000 +0.51	188.58	185.73	188.09	846,092
06 Aug 25	186.12000 +0.70	187.00	184.03	185.32	1,356,699
05 Aug 25	185.42000 +12.68	185.98	179.40	179.53	1,511,586
01 Aug 25	172.74001 +0.73	176.50	171.08	174.64	900,172
31 Jul 25	172.00999 +1.31	178.40	170.89	173.71	1,466,424
30 Jul 25	170.70000 -3.13	175.15	169.76	171.80	684,715
29 Jul 25	173.83000 +3.85	174.23	169.73	170.07	563,977
28 Jul 25	169.98000 -3.94	173.21	167.76	172.85	757,806
25 Jul 25	173.92000 +2.17	175.11	170.37	170.37	933,524
24 Jul 25	171.75000 -1.17	174.79	168.87	171.84	587,914
23 Jul 25	172.92000 -2.10	176.15	172.83	174.76	748,765
22 Jul 25	175.02000 +7.10	176.62	169.01	169.11	1,246,964
21 Jul 25	167.92000 +6.31	168.99	164.28	164.36	989,058
18 Jul 25	161.61000 -1.41	164.34	161.45	163.26	731,507
17 Jul 25	163.02000 -0.77	163.44	160.76	161.63	570,585
16 Jul 25	163.78999 +0.44	165.67	161.96	164.06	960,317
15 Jul 25	163.35001 -0.40	164.33	160.98	163.23	748,656
14 Jul 25	163.75000 -0.24	167.33	163.70	164.54	672,060
11 Jul 25	163.99001 +2.56	164.20	161.89	163.00	683,442
10 Jul 25	161.42999 +0.37	162.54	159.25	161.63	898,429
09 Jul 25	161.06000 +2.09	161.73	157.68	158.56	718,706
08 Jul 25	158.97000 -7.90	166.23	157.93	166.22	1,048,026
07 Jul 25	166.87000 +3.51	167.14	160.50	162.79	812,432
04 Jul 25	163.36000 +0.22	164.53	163.04	163.39	198,692
03 Jul 25	163.14000 +1.77	163.24	160.75	161.22	661,988
02 Jul 25	161.37000 -0.87	162.97	159.28	162.97	980,020
30 Jun 25	162.24001 +3.16	162.24	158.01	159.63	1,078,285
27 Jun 25	159.08000 -8.82	163.18	156.93	162.61	1,442,940
26 Jun 25	167.89999 +3.58	168.07	164.10	164.99	2,454,087
25 Jun 25	164.32001 -0.98	165.67	163.88	164.04	770,630
24 Jun 25	165.30000 -2.79	166.24	160.93	163.85	1,251,224
23 Jun 25	168.09000 +1.80	170.91	167.00	167.00	736,493
20 Jun 25	166.28999 -0.47	169.45	166.22	166.54	1,808,686
19 Jun 25	166.75999 -1.22	167.89	166.25	167.50	217,415
18 Jun 25	167.98000 -1.11	170.21	167.43	168.99	741,038
17 Jun 25	169.09000 +0.65	169.82	167.01	169.37	556,785
16 Jun 25	168.44000 -0.69	169.20	166.84	167.41	723,383
13 Jun 25	169.13000 +3.01	169.79	166.19	167.90	823,511
12 Jun 25	166.12000 +3.64	167.15	164.20	164.40	700,130
11 Jun 25	162.48000 +2.41	162.55	160.07	160.87	836,653
10 Jun 25	160.07001 -2.12	163.00	158.28	162.25	875,988
09 Jun 25	162.19000 +0.59	162.60	159.57	161.13	738,175
06 Jun 25	161.60001 -5.21	166.68	160.46	166.33	1,248,168
05 Jun 25	166.81000 -2.45	172.75	166.28	171.29	848,376
04 Jun 25	169.25999 +1.20	169.45	167.62	168.36	810,702
03 Jun 25	168.06000 -2.26	169.36	165.94	168.41	823,521
02 Jun 25	170.32001 +8.55	170.75	164.31	164.31	1,078,062
30 May 25	161.77000 -1.41	163.86	160.02	162.29	3,047,169
29 May 25	163.17999 +0.07	164.21	161.04	163.20	689,141
28 May 25	163.11000 +2.32	163.24	160.55	161.30	1,010,101
27 May 25	160.78999 -0.95	162.67	158.18	158.50	1,167,142
26 May 25	161.74001 +0.26	162.50	159.26	159.81	257,513
23 May 25	161.48000 +2.53	162.61	160.65	161.49	862,681
22 May 25	158.95000 -1.36	160.97	158.18	159.31	999,654
21 May 25	160.31000 +3.56	160.67	156.59	159.00	1,108,388
20 May 25	156.75000 +7.94	156.94	150.60	150.60	1,142,935
16 May 25	148.81000 +0.11	148.87	145.03	145.43	973,625
15 May 25	148.70000 +2.33	148.92	146.83	147.88	920,523
14 May 25	146.37000 -2.68	147.00	144.21	145.78	1,128,172
13 May 25	149.05000 +0.22	149.40	147.31	148.20	830,726
12 May 25	148.83000 -14.67	155.33	147.34	155.33	1,833,431
09 May 25	163.50000 +3.91	163.62	159.24	161.00	789,101
08 May 25	159.59000 -2.76	162.34	159.16	161.58	845,542
07 May 25	162.35001 -1.76	162.95	159.81	161.00	937,602
06 May 25	164.11000 +6.22	164.32	159.78	161.50	1,614,420
05 May 25	157.89000 +4.38	158.13	155.01	157.59	612,231
02 May 25	153.50999 -2.25	157.81	151.70	157.69	994,726
01 May 25	155.75999 -6.27	158.88	155.05	158.48	1,337,154
30 Apr 25	162.03000 +1.04	162.27	160.42	161.00	1,218,112
29 Apr 25	160.99001 -3.51	164.36	160.68	162.98	838,096
28 Apr 25	164.50000 +0.03	164.56	160.92	163.17	692,553
25 Apr 25	164.47000 -1.32	165.43	161.41	161.99	753,750
24 Apr 25	165.78999 +1.53	166.65	162.97	165.76	707,931
23 Apr 25	164.25999 -3.23	165.40	158.25	159.25	1,610,308
22 Apr 25	167.49001 -3.36	173.20	166.33	172.84	1,393,569
21 Apr 25	170.85001 +2.47	174.93	167.96	173.72	1,017,482
17 Apr 25	168.38000 -1.67	169.67	166.44	168.86	817,360
16 Apr 25	170.05000 +1.67	175.33	168.70	174.59	1,003,052
15 Apr 25	168.38000 +4.12	168.82	164.25	166.34	1,002,153
14 Apr 25	164.25999 +0.84	165.37	158.88	161.33	762,976
11 Apr 25	163.42000 +7.39	164.40	159.27	160.65	1,396,603
10 Apr 25	156.03000 +6.74	158.64	149.74	149.90	2,193,376
09 Apr 25	149.28999 +6.59	151.00	145.55	148.05	1,681,437
08 Apr 25	142.70000 +0.81	147.51	141.19	147.48	1,602,645
07 Apr 25	141.89000 +0.43	147.06	135.40	136.11	2,036,004
04 Apr 25	141.46001 -11.35	151.63	140.68	148.99	2,726,675
03 Apr 25	152.81000 -1.18	155.91	144.64	144.64	1,179,394
02 Apr 25	153.99001 -0.87	155.48	150.96	155.48	963,908
01 Apr 25	154.86000 -1.05	158.10	153.02	157.36	917,056
31 Mar 25	155.91000 +2.12	157.06	151.07	153.43	1,438,752
28 Mar 25	153.78999 -0.55	157.88	152.76	154.77	1,117,953
27 Mar 25	154.34000 +4.76	154.39	151.03	152.09	849,542
26 Mar 25	149.58000 -1.07	151.35	148.80	150.75	481,121
25 Mar 25	150.64999 +1.46	152.61	149.85	150.05	757,752
24 Mar 25	149.19000 -0.47	150.39	148.53	149.35	579,828
21 Mar 25	149.66000 -1.22	150.00	147.41	149.71	2,537,512
20 Mar 25	150.88000 -0.25	152.15	149.71	150.62	750,534
19 Mar 25	151.13000 -0.20	151.50	149.46	151.38	888,363
18 Mar 25	151.33000 +0.81	153.94	150.75	153.63	1,042,367
17 Mar 25	150.52000 +1.71	150.87	148.72	149.58	1,180,899
14 Mar 25	148.81000 +0.58	150.38	147.91	149.78	1,021,615
13 Mar 25	148.23000 +3.01	150.26	145.63	146.07	1,148,962
12 Mar 25	145.22000 +0.24	146.46	143.55	144.86	1,533,768
11 Mar 25	144.98000 +4.78	147.00	142.11	142.54	1,675,791
10 Mar 25	140.20000 -1.81	142.01	138.50	141.00	1,387,803
07 Mar 25	142.00999 +2.02	143.78	139.59	140.59	937,956
06 Mar 25	139.99001 -2.80	142.46	139.10	141.44	848,986
05 Mar 25	142.78999 +4.07	143.00	137.54	138.49	1,482,577
04 Mar 25	138.72000 -0.34	141.81	136.87	140.74	894,314
03 Mar 25	139.06000 -0.31	142.62	137.99	141.12	1,647,281
28 Feb 25	139.37000 +2.13	139.56	132.96	134.62	2,783,398
27 Feb 25	137.24001 -3.82	141.21	137.19	140.09	1,062,999
26 Feb 25	141.06000 +2.36	141.50	137.37	138.07	790,934
25 Feb 25	138.70000 -0.36	138.89	134.31	137.61	1,129,690
24 Feb 25	139.06000 +2.29	139.80	136.64	138.15	813,122
21 Feb 25	136.77000 -2.15	138.40	136.34	138.01	768,566
20 Feb 25	138.92000 -0.51	141.05	138.46	139.42	1,555,363
19 Feb 25	139.42999 +1.49	140.60	136.78	137.10	1,143,815
18 Feb 25	137.94000 +2.15	138.93	135.05	137.06	1,455,396
14 Feb 25	135.78999 -7.24	141.00	135.31	140.93	1,553,155
13 Feb 25	143.03000 +0.80	143.09	141.25	142.63	726,708
12 Feb 25	142.23000 +1.72	143.64	138.83	138.87	1,032,664
11 Feb 25	140.50999 -3.30	142.59	140.43	141.94	693,049
10 Feb 25	143.81000 +3.33	145.25	142.68	143.45	1,069,138
07 Feb 25	140.48000 -1.14	142.89	140.44	142.00	685,145
06 Feb 25	141.62000 +0.48	141.63	139.44	140.88	841,275
05 Feb 25	141.14000 +4.32	142.39	138.32	138.32	1,352,448
04 Feb 25	136.82001 -1.35	139.34	135.61	137.80	1,114,343
03 Feb 25	138.17000 +3.09	141.99	135.71	135.71	1,480,874
31 Jan 25	135.08000 -1.65	138.41	135.01	137.57	1,346,691
30 Jan 25	136.73000 +6.75	136.85	131.56	132.49	1,034,795
29 Jan 25	129.98000 +0.48	131.75	128.75	130.00	608,182
28 Jan 25	129.50000 +0.98	129.55	127.86	128.79	644,186
27 Jan 25	128.52000 -0.45	128.61	125.87	126.84	695,287
24 Jan 25	128.97000 +1.49	129.09	127.87	129.00	688,484
23 Jan 25	127.48000 -0.90	130.00	125.29	130.00	770,470
22 Jan 25	128.38000 +1.28	129.99	126.76	128.05	601,965
21 Jan 25	127.10000 +3.09	127.62	124.39	124.50	1,044,432
20 Jan 25	124.01000 +0.92	124.20	122.50	122.50	185,584
17 Jan 25	123.09000 +1.88	123.33	119.85	120.65	661,775
16 Jan 25	121.21000 +0.38	123.37	121.06	122.08	685,914
15 Jan 25	120.83000 +0.30	121.91	119.12	121.91	764,701
14 Jan 25	120.53000 +1.92	120.61	117.98	118.81	838,999
13 Jan 25	118.61000 -3.08	119.96	117.41	119.76	830,274
10 Jan 25	121.69000 -0.06	123.59	120.91	122.39	961,579
09 Jan 25	121.75000 +1.79	122.07	120.20	120.20	389,111
08 Jan 25	119.96000 +3.37	120.08	117.14	117.75	907,572
07 Jan 25	116.59000 +2.44	118.76	115.70	117.02	1,311,195
06 Jan 25	114.15000 -2.99	116.99	113.91	116.99	690,107
03 Jan 25	117.14000 -0.92	118.21	116.93	117.79	636,733
02 Jan 25	118.06000 +5.60	118.41	114.53	114.59	793,479
31 Dec 24	112.46000 +0.67	112.89	111.13	111.45	585,223
30 Dec 24	111.79000 -1.62	112.70	110.89	111.81	669,239
27 Dec 24	113.41000 +0.40	113.51	111.99	112.12	405,168
24 Dec 24	113.01000 -0.32	113.49	112.40	113.39	202,293
23 Dec 24	113.33000 +0.92	113.44	111.28	112.12	434,414
20 Dec 24	112.41000 +1.07	113.79	111.16	112.05	2,792,067
19 Dec 24	111.34000 -0.89	113.08	110.70	112.23	640,393
18 Dec 24	112.23000 -4.77	116.68	111.67	116.57	1,247,639
17 Dec 24	117.00000 -0.78	117.57	115.90	116.41	539,280
16 Dec 24	117.78000 -1.44	119.33	117.41	119.30	734,814
13 Dec 24	119.22000 -2.08	120.51	117.98	120.10	917,129
12 Dec 24	121.30000 -2.46	122.85	120.69	121.99	933,057
11 Dec 24	123.76000 +4.22	123.79	119.62	120.17	998,608
10 Dec 24	119.54000 -0.31	121.00	119.20	120.90	1,113,122
09 Dec 24	119.85000 +1.58	123.18	119.72	121.00	1,370,510
06 Dec 24	118.27000 -0.97	119.77	117.63	119.54	577,224
05 Dec 24	119.24000 -1.03	120.24	118.03	119.55	644,269
04 Dec 24	120.27000 -0.74	122.22	120.13	120.78	866,683
03 Dec 24	121.01000 +4.62	121.89	117.30	117.75	1,365,917
02 Dec 24	116.39000 -1.67	118.07	116.05	117.74	1,148,139
29 Nov 24	118.06000 +0.59	118.81	117.63	117.81	672,793
28 Nov 24	117.47000 +0.33	118.50	117.10	117.14	135,566
27 Nov 24	117.14000 -1.18	119.74	116.93	118.50	1,170,691
26 Nov 24	118.32000 +4.06	118.54	114.61	115.48	999,577
25 Nov 24	114.26000 -3.66	114.44	112.52	114.33	2,995,141
22 Nov 24	117.92000 +1.16	118.76	116.87	117.54	964,776
21 Nov 24	116.76000 +0.97	116.81	114.99	116.45	835,917
20 Nov 24	115.79000 +0.60	116.14	114.63	115.14	727,481
19 Nov 24	115.19000 +3.05	115.31	112.93	113.77	911,235
18 Nov 24	112.14000 +3.99	113.09	110.69	110.74	1,125,160
15 Nov 24	108.15000 -1.09	110.26	107.65	109.66	750,555
14 Nov 24	109.24000 +2.81	110.10	105.23	105.50	1,361,608
13 Nov 24	106.43000 -1.11	109.55	106.37	108.20	1,047,264
12 Nov 24	107.54000 -1.26	108.31	105.80	107.59	1,508,474
11 Nov 24	108.80000 -7.87	113.78	108.27	112.62	1,140,697
08 Nov 24	116.67000 -1.92	118.31	115.73	118.02	797,930
07 Nov 24	118.59000 +2.52	119.19	115.76	117.70	882,622
06 Nov 24	116.07000 -2.67	116.68	113.25	115.67	1,418,458
05 Nov 24	118.74000 -0.66	120.18	118.08	119.50	631,089
04 Nov 24	119.40000 -0.35	120.60	118.61	119.75	1,030,538
01 Nov 24	119.75000 -0.43	121.69	119.72	121.00	899,104
31 Oct 24	120.18000 -2.51	122.01	118.88	122.00	1,364,367
30 Oct 24	122.69000 -1.05	123.65	121.25	123.55	1,404,972
29 Oct 24	123.74000 +3.22	123.86	121.00	121.40	1,095,241
28 Oct 24	120.52000 -0.27	121.42	119.83	120.36	1,134,208
25 Oct 24	120.79000 -1.02	121.25	119.62	120.29	1,258,302
24 Oct 24	121.81000 -0.84	123.08	119.26	123.00	1,529,039
23 Oct 24	122.65000 +1.03	122.66	119.98	120.49	975,904
22 Oct 24	121.62000 +1.74	121.92	120.35	121.36	873,678
21 Oct 24	119.88000 +0.87	121.43	119.34	120.45	1,114,000
18 Oct 24	119.01000 +5.56	119.64	113.58	114.24	1,107,569
17 Oct 24	113.45000 +0.38	114.57	113.25	114.03	658,927
16 Oct 24	113.07000 -0.15	115.67	112.90	114.06	829,589
15 Oct 24	113.22000 +3.89	113.25	110.17	110.19	926,237
11 Oct 24	109.33000 +0.11	110.63	109.26	109.83	598,389
10 Oct 24	109.22000 +2.03	109.31	107.49	108.15	793,994
09 Oct 24	107.19000 +0.48	107.28	104.99	106.08	543,645
08 Oct 24	106.71000 +0.15	107.26	105.97	106.33	967,330
07 Oct 24	106.56000 -0.41	106.77	105.22	106.49	628,815
04 Oct 24	106.97000 -1.43	108.56	106.70	108.01	853,114
03 Oct 24	108.40000 -1.78	109.26	107.20	109.26	581,035
02 Oct 24	110.18000 -0.22	111.17	109.28	110.60	722,278
01 Oct 24	110.40000 +1.45	110.59	108.88	109.70	939,807
30 Sep 24	108.95000 -1.68	109.99	107.91	109.49	1,728,054
27 Sep 24	110.63000 -2.68	113.04	110.39	112.28	884,708
26 Sep 24	113.31000 -0.36	113.83	112.32	113.44	1,111,134
25 Sep 24	113.67000 +0.79	114.47	112.85	113.07	994,766
24 Sep 24	112.88000 +1.24	113.64	111.32	111.98	817,167
23 Sep 24	111.64000 -1.08	113.71	111.57	112.44	668,564
20 Sep 24	112.72000 +1.78	113.75	111.88	112.94	2,754,973
19 Sep 24	110.94000 +0.16	112.50	109.01	112.00	967,384
18 Sep 24	110.78000 -1.13	114.76	110.66	112.36	992,481
17 Sep 24	111.91000 -0.28	113.03	110.27	111.82	1,495,775
16 Sep 24	112.19000 -0.88	113.00	110.82	112.79	1,410,931
13 Sep 24	113.07000 +1.83	113.99	112.50	112.81	1,169,479
12 Sep 24	111.24000 +3.88	111.52	108.92	108.92	1,527,089
11 Sep 24	107.36000 +0.05	107.47	105.24	106.56	846,541
10 Sep 24	107.31000 +1.85	107.34	105.25	105.92	925,282
09 Sep 24	105.46000 +1.15	105.86	104.60	104.66	864,231
06 Sep 24	104.31000 -2.06	106.89	103.82	106.22	634,986
05 Sep 24	106.37000 +0.57	108.09	106.27	107.36	681,633
04 Sep 24	105.80000 -1.21	107.11	105.52	106.17	1,138,836
03 Sep 24	107.01000 -2.79	108.55	105.66	108.45	1,536,026
30 Aug 24	109.80000 -0.95	110.44	109.05	109.84	1,804,399
29 Aug 24	110.75000 +1.29	111.85	109.60	109.73	641,270
28 Aug 24	109.46000 -1.13	109.69	108.40	109.29	1,076,368
27 Aug 24	110.59000 -0.47	110.89	108.85	109.93	595,747
26 Aug 24	111.06000 -0.78	112.61	110.63	112.04	489,228
23 Aug 24	111.84000 +0.96	112.45	111.03	111.82	493,479
22 Aug 24	110.88000 -1.56	111.29	109.82	111.21	1,095,707
21 Aug 24	112.44000 +0.66	112.70	110.77	111.29	812,624
20 Aug 24	111.78000 +1.52	112.39	110.63	111.25	952,477
19 Aug 24	110.26000 +0.72	110.58	108.97	109.00	1,551,225
16 Aug 24	109.54000 +2.30	109.68	108.13	108.88	882,104
15 Aug 24	107.24000 +0.74	107.85	104.50	106.81	545,553
14 Aug 24	106.50000 +0.23	106.63	104.52	105.59	1,128,981
13 Aug 24	106.27000 +0.82	106.62	104.85	105.27	603,586
12 Aug 24	105.45000 +3.59	106.13	102.51	102.85	955,197
09 Aug 24	101.86000 +0.83	102.06	99.95	102.04	522,513
08 Aug 24	101.03000 +1.69	101.68	99.05	100.25	632,856
07 Aug 24	99.34000 -3.91	104.55	99.31	104.19	1,612,003
06 Aug 24	103.25000 -0.89	104.14	99.75	100.27	1,785,832
02 Aug 24	104.14000 -1.45	108.21	102.68	106.65	1,131,864
01 Aug 24	105.59000 -0.94	107.83	104.61	106.28	953,306
31 Jul 24	106.53000 +2.41	106.94	105.11	105.15	1,087,914
30 Jul 24	104.12000 +0.89	104.30	102.20	103.52	656,397
29 Jul 24	103.23000 +1.69	103.26	100.96	101.99	530,408
26 Jul 24	101.54000 +0.53	102.60	101.43	102.13	657,007
25 Jul 24	101.01000 -2.06	101.98	100.07	100.61	665,251
24 Jul 24	103.07000 -0.84	105.99	103.04	104.56	582,915
23 Jul 24	103.91000 +1.10	104.40	102.41	102.87	396,786
22 Jul 24	102.81000 +0.98	103.11	101.50	101.80	540,848
19 Jul 24	101.83000 -0.92	102.58	100.03	100.22	549,898
18 Jul 24	102.75000 -0.59	103.81	101.87	103.73	707,252
17 Jul 24	103.34000 -1.20	104.88	103.09	104.21	765,835
16 Jul 24	104.54000 +2.31	105.41	102.79	102.93	1,036,179
15 Jul 24	102.23000 -0.17	103.70	101.24	102.48	1,097,435
12 Jul 24	102.40000 +0.65	102.61	100.71	100.78	607,238
11 Jul 24	101.75000 +1.96	102.23	98.93	101.94	980,592
10 Jul 24	99.79000 +4.06	99.89	96.68	96.68	1,150,977
09 Jul 24	95.73000 +0.35	96.19	94.92	95.48	955,673
08 Jul 24	95.38000 +0.24	95.46	93.96	94.47	749,102
05 Jul 24	95.14000 +1.65	96.09	93.88	94.15	1,240,884
04 Jul 24	93.49000 +0.24	93.78	93.18	93.18	112,350
03 Jul 24	93.25000 +3.48	93.52	91.14	91.14	1,109,403
02 Jul 24	89.77000 +0.29	90.01	88.68	89.00	789,940
28 Jun 24	89.48000 -1.46	91.97	88.95	91.64	811,045
27 Jun 24	90.94000 +1.39	91.49	90.11	90.44	790,739
26 Jun 24	89.55000 +0.95	89.63	87.66	87.78	647,179
25 Jun 24	88.60000 -1.09	89.62	88.50	89.15	1,361,727
24 Jun 24	89.69000 +0.42	90.25	89.02	89.88	875,288
21 Jun 24	89.27000 -1.16	90.72	88.31	90.72	5,472,784
20 Jun 24	90.43000 +1.77	90.95	88.73	88.92	1,325,122
19 Jun 24	88.66000 -0.02	89.18	87.58	88.68	404,107
18 Jun 24	88.68000 +0.44	89.05	87.76	87.83	1,812,552
17 Jun 24	88.24000 -0.03	89.00	87.78	88.26	1,013,364
14 Jun 24	88.27000 +0.30	88.79	87.37	88.76	733,530
13 Jun 24	87.97000 -2.12	90.48	87.85	89.40	782,996
12 Jun 24	90.09000 +1.13	91.09	89.42	90.25	1,900,072
11 Jun 24	88.96000 -0.82	89.48	87.88	89.01	849,674
10 Jun 24	89.78000 +2.02	89.93	88.24	88.24	1,634,837
07 Jun 24	87.76000 -6.16	91.09	86.66	90.74	1,845,261
06 Jun 24	93.92000 +3.41	94.16	90.07	90.07	1,424,509
05 Jun 24	90.51000 +1.60	90.65	88.91	89.27	1,360,696
04 Jun 24	88.91000 -4.66	92.07	88.56	92.07	1,867,536
03 Jun 24	93.57000 +0.62	93.92	92.43	93.06	2,564,897
31 May 24	92.95000 -0.92	94.48	91.67	93.57	2,766,765
30 May 24	93.87000 +1.43	94.47	92.44	92.77	1,114,512
29 May 24	92.44000 -1.63	94.06	92.25	93.41	821,786
28 May 24	94.07000 +0.24	94.44	93.04	93.68	854,165
27 May 24	93.83000 +1.30	93.98	92.87	93.31	244,188
24 May 24	92.53000 +0.07	93.30	92.21	92.96	724,887
23 May 24	92.46000 -0.63	92.97	91.51	92.60	1,378,885
22 May 24	93.09000 -2.62	95.22	92.58	94.85	1,253,336
21 May 24	95.71000 +0.27	96.20	95.12	96.00	1,976,632
17 May 24	95.44000 +1.74	95.75	94.38	94.81	1,046,808
16 May 24	93.70000 -0.32	94.19	93.18	93.47	1,070,545
15 May 24	94.02000 +0.31	94.60	92.77	94.03	957,835
14 May 24	93.71000 +1.08	93.80	92.58	93.00	782,052
13 May 24	92.63000 -0.90	93.95	91.79	93.00	957,354
10 May 24	93.53000 +0.38	94.36	93.12	93.96	2,007,737
09 May 24	93.15000 +2.06	93.27	91.28	91.28	1,541,577
08 May 24	91.09000 +0.65	91.58	89.54	89.54	1,036,987
07 May 24	90.44000 +0.05	90.77	89.75	90.55	854,468
06 May 24	90.39000 +1.39	90.75	89.91	90.00	2,619,401
03 May 24	89.00000 -0.05	89.48	88.01	89.11	945,034
02 May 24	89.05000 +0.64	89.48	87.70	87.77	1,468,320
01 May 24	88.41000 +1.23	89.80	87.17	87.91	1,081,883
30 Apr 24	87.18000 -2.76	88.98	87.18	88.06	1,414,485
29 Apr 24	89.94000 +0.39	90.36	88.26	89.59	941,290
26 Apr 24	89.55000 +0.83	92.62	89.53	90.95	1,138,787
25 Apr 24	88.72000 +1.46	89.43	86.81	87.62	1,169,205
24 Apr 24	87.26000 +1.30	87.34	85.71	85.71	1,270,196
23 Apr 24	85.96000 +0.66	86.45	84.44	84.73	1,338,619
22 Apr 24	85.30000 -2.52	86.22	84.69	85.14	1,717,484
19 Apr 24	87.82000 +0.43	87.88	86.68	86.77	878,044
18 Apr 24	87.39000 +1.31	87.60	86.38	87.13	1,224,896
17 Apr 24	86.08000 +0.78	86.88	85.34	85.34	1,124,671
16 Apr 24	85.30000 +0.63	86.07	83.55	83.88	1,400,467
15 Apr 24	84.67000 +0.03	85.38	82.75	85.23	1,256,107
12 Apr 24	84.64000 +0.27	88.27	83.83	86.04	1,878,598
11 Apr 24	84.37000 +0.58	84.51	83.01	84.37	1,215,320
10 Apr 24	83.79000 -0.66	84.11	82.43	82.99	1,612,616
09 Apr 24	84.45000 +1.40	85.00	83.92	84.63	1,500,040
08 Apr 24	83.05000 -1.22	85.24	82.60	84.90	1,618,262
05 Apr 24	84.27000 +2.19	84.84	82.17	82.17	1,110,414
04 Apr 24	82.08000 -1.41	83.00	81.75	82.60	1,240,842
03 Apr 24	83.49000 +0.96	83.75	82.18	82.19	1,611,669
02 Apr 24	82.53000 -0.69	83.83	82.08	83.41	1,854,997
01 Apr 24	83.22000 +2.45	83.48	81.76	82.07	2,263,243
28 Mar 24	80.77000 +2.28	80.93	78.89	79.25	1,853,821
27 Mar 24	78.49000 +2.36	78.54	76.52	76.58	996,877
26 Mar 24	76.13000 +0.01	77.13	76.13	76.88	828,129
25 Mar 24	76.12000 +0.37	77.27	75.86	75.86	811,413
22 Mar 24	75.75000 -0.55	76.73	75.74	75.88	808,818
21 Mar 24	76.30000 +0.89	77.16	75.96	76.45	1,722,758
20 Mar 24	75.41000 +1.67	75.99	73.43	73.90	1,561,118
19 Mar 24	73.74000 -1.10	75.03	73.61	74.76	1,391,174
18 Mar 24	74.84000 -0.94	75.64	74.39	75.64	2,474,487
15 Mar 24	75.78000 +0.51	75.94	74.59	74.94	4,131,889
14 Mar 24	75.27000 -0.48	75.69	74.64	75.06	1,771,009
13 Mar 24	75.75000 +1.10	76.85	74.78	74.83	1,699,408
12 Mar 24	74.65000 -0.37	74.79	73.01	73.91	1,656,072
11 Mar 24	75.02000 +1.46	75.19	73.22	73.34	1,875,415
08 Mar 24	73.56000 +0.48	74.04	72.65	73.50	2,408,075
07 Mar 24	73.08000 +0.50	73.56	72.59	73.25	830,365
06 Mar 24	72.58000 +0.84	73.12	71.89	72.21	2,845,134
05 Mar 24	71.74000 +1.22	72.69	71.43	71.48	2,326,804
04 Mar 24	70.52000 +3.24	70.56	67.93	68.06	2,858,283
01 Mar 24	67.28000 +2.19	67.45	64.88	65.87	1,367,677
29 Feb 24	65.09000 -0.08	66.03	64.56	65.80	4,479,027
28 Feb 24	65.17000 -0.06	65.44	64.88	65.02	905,285
27 Feb 24	65.23000 -0.79	66.35	65.14	66.24	906,282
26 Feb 24	66.02000 -0.98	66.54	65.64	66.45	1,171,235
23 Feb 24	67.00000 +2.03	67.29	64.91	65.13	1,503,763
22 Feb 24	64.97000 -0.88	65.90	64.93	65.50	1,449,341
21 Feb 24	65.85000 +0.09	65.99	64.99	65.87	1,541,259
20 Feb 24	65.76000 +1.30	65.82	64.91	64.99	2,091,064
16 Feb 24	64.46000 +1.64	65.19	63.53	64.06	1,462,758
15 Feb 24	62.82000 +1.48	63.31	61.85	61.97	1,310,317
14 Feb 24	61.34000 +0.31	61.37	60.17	61.13	1,322,203
13 Feb 24	61.03000 -2.06	62.17	60.55	62.16	2,255,158
12 Feb 24	63.09000 +0.38	63.44	62.52	62.64	2,647,654
09 Feb 24	62.71000 -0.76	63.67	61.99	63.52	1,040,551
08 Feb 24	63.47000 -0.50	63.82	63.07	63.45	1,612,440
07 Feb 24	63.97000 -0.49	64.49	63.70	64.21	1,262,198
06 Feb 24	64.46000 +0.17	64.93	64.04	64.49	1,541,477
05 Feb 24	64.29000 -1.15	64.85	64.09	64.46	2,034,099
02 Feb 24	65.44000 -2.32	66.43	64.44	66.25	1,448,074
01 Feb 24	67.76000 +1.68	68.36	66.50	66.68	1,051,443
31 Jan 24	66.08000 -0.23	67.53	65.82	66.43	1,714,682
30 Jan 24	66.31000 -0.64	67.58	66.07	67.29	809,145
29 Jan 24	66.95000 +0.56	67.03	65.84	67.02	845,651
26 Jan 24	66.39000 -0.69	67.36	66.35	66.98	592,361
25 Jan 24	67.08000 +0.86	67.67	66.48	66.75	742,328
24 Jan 24	66.22000 -1.77	69.38	66.11	69.00	1,560,840
23 Jan 24	67.99000 +1.43	68.05	66.72	67.02	772,464
22 Jan 24	66.56000 +0.27	66.59	65.22	65.78	574,920
19 Jan 24	66.29000 -0.03	66.99	65.84	66.51	824,251
18 Jan 24	66.32000 +0.13	66.52	65.80	66.35	731,878
17 Jan 24	66.19000 -1.57	67.23	65.83	67.10	1,050,939
16 Jan 24	67.76000 -2.28	69.72	67.63	69.49	877,438
15 Jan 24	70.04000 -0.44	70.84	69.84	70.84	911,720
12 Jan 24	70.48000 +1.31	71.80	70.16	70.50	1,365,124
11 Jan 24	69.17000 -0.46	70.24	68.46	69.73	701,407
10 Jan 24	69.63000 +0.53	69.66	68.50	69.04	839,438
09 Jan 24	69.10000 -0.95	70.28	69.02	70.27	941,957
08 Jan 24	70.05000 -0.30	70.50	69.27	69.48	638,735
05 Jan 24	70.35000 +0.10	71.39	69.67	69.99	1,128,311
04 Jan 24	70.25000 +0.05	70.62	69.43	70.15	647,150
03 Jan 24	70.20000 -1.85	70.80	69.76	70.62	885,888
02 Jan 24	72.05000 -0.60	73.41	71.91	72.78	899,914
29 Dec 23	72.65000 -0.04	72.96	71.73	72.36	646,952
28 Dec 23	72.69000 -1.33	74.08	72.62	74.00	706,506
27 Dec 23	74.02000 +0.68	74.31	73.00	73.10	489,592
22 Dec 23	73.34000 +0.76	74.65	73.29	73.85	1,024,586
21 Dec 23	72.58000 +0.30	73.82	72.36	73.23	892,836
20 Dec 23	72.28000 -1.65	74.07	72.25	73.83	886,042
19 Dec 23	73.93000 +1.03	74.69	72.88	73.07	941,548
18 Dec 23	72.90000 +0.69	73.03	71.94	72.54	1,302,217
15 Dec 23	72.21000 -0.90	73.03	72.15	72.75	4,288,931
14 Dec 23	73.11000 +0.83	74.96	72.60	72.93	2,051,238
13 Dec 23	72.28000 +3.91	72.37	67.84	68.27	2,194,517
12 Dec 23	68.37000 -1.06	69.70	68.08	69.70	1,283,750
11 Dec 23	69.43000 -0.21	69.55	67.82	68.76	1,591,506
08 Dec 23	69.64000 -1.76	70.93	69.32	70.30	1,432,577
07 Dec 23	71.40000 -0.54	72.39	71.13	72.24	1,470,576
06 Dec 23	71.94000 +0.02	72.75	71.64	72.26	1,619,022
05 Dec 23	71.92000 -0.51	72.41	71.08	72.13	2,526,669
04 Dec 23	72.43000 -0.97	73.00	71.68	72.74	2,202,607
01 Dec 23	73.40000 +0.55	73.84	72.25	72.60	1,903,122
30 Nov 23	72.85000 +0.25	72.86	71.00	71.70	2,839,107
29 Nov 23	72.60000 +0.11	72.75	71.62	72.75	1,414,799
28 Nov 23	72.49000 +3.34	72.50	69.60	69.60	1,587,742
27 Nov 23	69.15000 +1.50	69.46	68.48	68.75	1,291,510
24 Nov 23	67.65000 -0.02	68.22	67.50	67.76	525,580
23 Nov 23	67.67000 -0.23	68.19	67.65	67.96	96,971
22 Nov 23	67.90000 +0.03	68.64	67.64	68.36	1,074,282
21 Nov 23	67.87000 +1.18	68.97	67.63	67.81	1,836,279
20 Nov 23	66.69000 +0.32	67.04	65.86	65.94	546,004
17 Nov 23	66.37000 -0.69	67.61	66.23	67.50	699,291
16 Nov 23	67.06000 +1.65	68.04	66.05	66.42	2,984,034
15 Nov 23	65.41000 -0.62	66.22	65.11	65.78	834,991
14 Nov 23	66.03000 +1.63	66.30	65.23	65.68	1,015,648
13 Nov 23	64.40000 -0.50	65.30	64.22	64.57	667,999
10 Nov 23	64.90000 -0.46	65.14	64.34	65.00	721,754
09 Nov 23	65.36000 +0.61	66.36	64.10	64.83	843,197
08 Nov 23	64.75000 -1.55	66.38	64.45	65.86	1,343,346
07 Nov 23	66.30000 -1.03	66.89	65.24	66.63	2,109,085
06 Nov 23	67.33000 -0.27	67.83	67.04	67.20	1,163,414
03 Nov 23	67.60000 +2.22	67.99	66.02	66.25	1,918,159
02 Nov 23	65.38000 +0.20	65.76	64.69	65.75	1,158,274
01 Nov 23	65.18000 +0.14	65.85	64.49	65.20	1,210,268
31 Oct 23	65.04000 -0.77	66.22	64.36	65.65	1,870,059
30 Oct 23	65.81000 -1.82	67.94	65.49	67.60	1,012,639
27 Oct 23	67.63000 +2.08	67.73	65.23	65.84	943,306
26 Oct 23	65.55000 -1.82	67.58	64.35	67.17	1,183,404
25 Oct 23	67.37000 -0.52	69.16	67.33	67.86	862,001
24 Oct 23	67.89000 +0.26	68.24	66.94	67.09	607,324
23 Oct 23	67.63000 -0.68	68.34	66.23	67.73	838,477
20 Oct 23	68.31000 +0.24	69.41	67.97	68.02	1,278,031
19 Oct 23	68.07000 +0.51	68.29	67.01	67.59	907,150
18 Oct 23	67.56000 +0.27	68.91	67.24	68.37	1,199,293
17 Oct 23	67.29000 +1.68	67.37	65.75	65.91	1,463,590
16 Oct 23	65.61000 -0.76	66.29	65.38	65.84	1,302,830
13 Oct 23	66.37000 +2.39	66.81	65.14	66.13	1,061,851
12 Oct 23	63.98000 -0.66	64.97	63.78	64.67	493,479
11 Oct 23	64.64000 +1.16	64.72	63.58	64.26	1,615,547
10 Oct 23	63.48000 +1.85	63.60	62.32	63.00	703,300
06 Oct 23	61.63000 +0.82	61.89	60.69	61.13	670,361
05 Oct 23	60.81000 +1.19	60.83	59.59	59.67	640,261
04 Oct 23	59.62000 -1.04	60.89	59.36	60.82	1,121,216
03 Oct 23	60.66000 +0.80	60.91	59.36	59.65	896,662
02 Oct 23	59.86000 -1.86	60.83	59.42	60.73	879,345
29 Sep 23	61.72000 +0.20	62.42	60.92	62.30	1,388,730
28 Sep 23	61.52000 +0.49	61.59	60.66	61.00	1,144,977
27 Sep 23	61.03000 -2.52	63.23	60.52	63.10	1,354,912
26 Sep 23	63.55000 -1.85	65.28	63.54	64.95	1,225,148
25 Sep 23	65.40000 -0.77	65.97	64.98	65.73	1,554,508
22 Sep 23	66.17000 -0.03	67.07	65.80	66.62	1,232,605
21 Sep 23	66.20000 -1.48	66.83	65.89	66.38	3,032,257
20 Sep 23	67.68000 +1.47	68.19	66.26	66.26	1,612,519
19 Sep 23	66.21000 -0.94	66.95	65.74	66.95	1,463,899
18 Sep 23	67.15000 +0.74	67.22	66.07	66.41	1,760,572
15 Sep 23	66.41000 +1.40	66.67	65.52	65.52	3,811,547
14 Sep 23	65.01000 +0.85	65.43	64.10	64.30	1,555,352
13 Sep 23	64.16000 -0.83	65.22	64.09	65.01	1,503,203
12 Sep 23	64.99000 -0.25	65.40	64.37	64.42	1,654,663
11 Sep 23	65.24000 +0.62	65.43	64.68	65.04	1,207,204
08 Sep 23	64.62000 +0.12	65.32	64.25	64.49	1,496,917
07 Sep 23	64.50000 +0.32	64.90	63.91	63.94	1,509,515
06 Sep 23	64.18000 -0.29	64.81	63.71	64.21	1,367,030
05 Sep 23	64.47000 -0.99	65.72	63.79	64.76	1,442,339
01 Sep 23	65.46000 -0.15	66.63	65.44	66.34	797,918
31 Aug 23	65.61000 -0.89	66.34	65.02	66.10	1,348,900
30 Aug 23	66.50000 -0.02	67.45	66.28	67.18	1,030,638
29 Aug 23	66.52000 +0.73	66.89	65.54	65.65	846,357
28 Aug 23	65.79000 +1.42	65.99	64.69	64.75	677,151
25 Aug 23	64.37000 -0.59	65.61	63.79	65.08	1,266,081
24 Aug 23	64.96000 +0.15	65.33	64.05	64.56	996,107
23 Aug 23	64.81000 +1.34	65.46	63.99	64.13	865,021
22 Aug 23	63.47000 +0.38	63.55	62.95	63.39	913,934
21 Aug 23	63.09000 +0.47	63.14	62.14	62.94	1,039,923
18 Aug 23	62.62000 -0.28	62.95	62.06	62.95	1,172,896
17 Aug 23	62.90000 +0.73	62.94	62.05	62.40	1,152,745
16 Aug 23	62.17000 -1.12	63.25	62.02	62.88	1,287,181
15 Aug 23	63.29000 -1.51	64.69	63.07	64.57	2,055,418
14 Aug 23	64.80000 -1.19	65.49	64.67	65.39	1,641,787
11 Aug 23	65.99000 +0.91	65.99	64.76	64.85	1,682,705
10 Aug 23	65.08000 +0.08	65.86	64.60	65.51	2,337,334
09 Aug 23	65.00000 +0.35	65.30	64.48	64.95	980,151
08 Aug 23	64.65000 -0.34	65.10	64.13	64.55	2,025,596
04 Aug 23	64.99000 +0.42	66.00	64.86	65.37	1,265,697
03 Aug 23	64.57000 -0.32	65.38	63.98	64.95	1,434,987
02 Aug 23	64.89000 -2.37	67.29	64.80	67.23	1,755,650
01 Aug 23	67.26000 -1.87	68.63	67.22	68.01	831,180
31 Jul 23	69.13000 +1.20	69.31	68.15	68.36	847,006
28 Jul 23	67.93000 +0.99	68.28	67.20	67.55	680,798
27 Jul 23	66.94000 -1.95	69.38	66.88	69.30	1,210,279
26 Jul 23	68.89000 -0.02	69.27	68.26	68.99	871,202
25 Jul 23	68.91000 +0.65	69.42	68.14	68.55	1,115,282
24 Jul 23	68.26000 -0.60	68.84	67.89	68.73	612,102
21 Jul 23	68.86000 +0.47	68.92	67.90	68.01	738,767
20 Jul 23	68.39000 -2.19	70.36	68.37	70.25	943,475
19 Jul 23	70.58000 -0.34	71.35	70.32	70.92	587,854
18 Jul 23	70.92000 +1.52	71.55	69.98	70.29	1,814,571
17 Jul 23	69.40000 -0.16	69.84	68.64	69.04	953,657
14 Jul 23	69.56000 +0.15	70.12	68.78	69.40	867,695
13 Jul 23	69.41000 -0.03	69.98	69.37	69.60	1,125,350
12 Jul 23	69.44000 +3.38	69.90	66.88	66.88	1,530,007
11 Jul 23	66.06000 +0.41	66.61	65.50	65.83	723,960
10 Jul 23	65.65000 +1.39	65.86	64.08	64.27	731,117
07 Jul 23	64.26000 -0.18	65.43	64.17	64.67	1,111,029
06 Jul 23	64.44000 -1.04	65.28	64.09	65.20	1,025,091
05 Jul 23	65.48000 -0.54	66.86	65.47	66.66	1,660,994
04 Jul 23	66.02000 -0.13	67.00	65.51	67.00	512,054
30 Jun 23	66.15000 +0.96	66.20	65.07	65.47	1,027,962
29 Jun 23	65.19000 +0.96	65.24	63.56	63.80	688,753
28 Jun 23	64.23000 -0.35	64.57	63.92	64.39	533,176
27 Jun 23	64.58000 -0.11	65.21	63.56	64.85	690,749
26 Jun 23	64.69000 -0.10	65.22	63.92	64.96	2,876,336
23 Jun 23	64.79000 +0.25	65.69	64.43	65.47	815,224
22 Jun 23	64.54000 -0.13	64.60	63.56	63.88	589,723
21 Jun 23	64.67000 +0.17	64.98	63.28	63.76	1,155,311
20 Jun 23	64.50000 -1.97	66.54	64.47	66.38	1,847,730
19 Jun 23	66.47000 -0.83	66.98	66.47	66.98	156,037
16 Jun 23	67.30000 +0.67	67.88	66.40	67.06	4,360,614
15 Jun 23	66.63000 -0.24	66.88	65.70	66.40	838,968
14 Jun 23	66.87000 +0.24	67.72	66.24	67.52	626,834
13 Jun 23	66.63000 -1.38	68.68	66.40	68.50	1,398,313
12 Jun 23	68.01000 -0.02	68.20	67.10	67.82	1,245,274
09 Jun 23	68.03000 -0.78	68.67	67.65	68.36	1,795,721
08 Jun 23	68.81000 +0.95	69.63	68.40	68.75	729,126
07 Jun 23	67.86000 -1.87	70.52	67.77	70.04	1,383,776
06 Jun 23	69.73000 -0.26	70.09	69.15	70.03	853,578
05 Jun 23	69.99000 +0.25	70.38	69.18	69.18	1,257,751
02 Jun 23	69.74000 -0.63	71.01	69.17	70.22	1,651,110
01 Jun 23	70.37000 +1.29	70.83	68.87	69.01	1,043,124
31 May 23	69.08000 +0.77	69.99	67.95	67.97	2,070,629
30 May 23	68.31000 -0.71	69.64	67.79	69.42	1,268,991
29 May 23	69.02000 -0.43	69.60	68.92	69.42	154,025
26 May 23	69.45000 -0.22	70.90	69.32	70.73	1,196,587
25 May 23	69.67000 -1.05	70.60	69.41	70.40	1,107,422
24 May 23	70.72000 -1.44	72.70	70.69	72.59	1,369,342
23 May 23	72.16000 -0.91	72.70	71.54	71.72	1,479,300
19 May 23	73.07000 +0.53	73.86	71.75	72.66	1,122,554
18 May 23	72.54000 -1.57	73.08	71.74	73.07	858,262
17 May 23	74.11000 -1.20	75.30	73.57	75.30	1,146,779
16 May 23	75.31000 -1.94	77.25	74.90	76.78	1,215,432
15 May 23	77.25000 +0.29	77.90	76.95	77.16	1,858,894
12 May 23	76.96000 +0.34	76.98	75.86	76.33	775,383
11 May 23	76.62000 -2.65	79.38	76.50	78.68	1,220,792
10 May 23	79.27000 -1.02	80.43	78.52	80.43	841,098
09 May 23	80.29000 +0.86	80.45	79.20	79.50	1,019,171
08 May 23	79.43000 -0.61	80.24	78.93	79.94	1,484,738
05 May 23	80.04000 -1.71	81.34	79.05	79.49	1,259,934
04 May 23	81.75000 +2.66	82.90	79.41	79.58	1,760,259
03 May 23	79.09000 -0.12	79.75	78.23	79.38	1,668,647
02 May 23	79.21000 +3.45	79.22	75.74	76.16	1,680,461
01 May 23	75.76000 -1.10	78.38	75.74	78.19	1,461,278
28 Apr 23	76.86000 -0.06	80.40	76.81	77.51	1,584,127
27 Apr 23	76.92000 +0.64	76.98	75.45	75.73	1,865,320
26 Apr 23	76.28000 -0.52	77.84	76.04	77.42	1,806,704
25 Apr 23	76.80000 +0.78	77.13	75.52	76.01	934,263
24 Apr 23	76.02000 -0.15	76.25	75.44	76.13	945,532
21 Apr 23	76.17000 -0.31	77.03	75.38	76.52	792,246
20 Apr 23	76.48000 +0.70	77.27	76.11	76.60	1,092,389
19 Apr 23	75.78000 -0.93	76.50	75.10	75.50	1,089,134
18 Apr 23	76.71000 -0.29	78.64	76.65	77.22	1,068,675
17 Apr 23	77.00000 -1.01	77.69	76.32	77.49	907,956
14 Apr 23	78.01000 -1.05	78.47	76.41	77.89	1,136,024
13 Apr 23	79.06000 +1.47	79.37	77.73	78.28	2,278,216
12 Apr 23	77.59000 +1.07	78.33	76.57	77.95	1,375,420
11 Apr 23	76.52000 +0.59	77.83	75.99	76.05	1,508,998
10 Apr 23	75.93000 -0.34	76.07	74.61	75.41	2,939,377
06 Apr 23	76.27000 +0.97	76.35	74.58	74.90	968,038
05 Apr 23	75.30000 +0.83	75.72	74.07	75.00	2,056,555
04 Apr 23	74.47000 +3.93	74.73	70.34	70.82	2,353,708
03 Apr 23	70.54000 +1.64	71.15	68.36	68.75	4,740,301
31 Mar 23	68.90000 -0.61	69.95	68.62	69.51	2,843,932
30 Mar 23	69.51000 -0.63	70.62	69.21	70.34	1,855,332
29 Mar 23	70.14000 -0.90	70.93	69.67	70.27	1,347,828
28 Mar 23	71.04000 +0.68	71.06	69.77	70.68	629,424
27 Mar 23	70.36000 -0.60	70.60	68.88	69.28	5,698,942
24 Mar 23	70.96000 +0.83	71.68	69.85	70.87	1,247,068
23 Mar 23	70.13000 +1.14	70.82	68.82	69.35	2,538,316
22 Mar 23	68.99000 +1.11	69.69	67.93	68.11	2,288,751
21 Mar 23	67.88000 -1.60	68.40	67.11	68.40	1,237,384
20 Mar 23	69.48000 -0.33	70.83	69.11	70.46	2,874,784
17 Mar 23	69.81000 +3.75	70.30	66.65	66.75	4,128,979
16 Mar 23	66.06000 -0.23	66.47	64.86	66.30	2,234,416
15 Mar 23	66.29000 +0.83	67.34	65.37	67.26	3,556,930
14 Mar 23	65.46000 -0.12	65.84	64.67	65.52	1,926,905
13 Mar 23	65.58000 +2.75	66.56	64.60	65.50	2,885,447
10 Mar 23	62.83000 +0.66	64.70	62.53	63.14	2,237,249
09 Mar 23	62.17000 +0.38	62.84	61.85	62.38	2,405,025
08 Mar 23	61.79000 -0.74	63.26	61.44	62.61	2,538,374
07 Mar 23	62.53000 -1.90	64.06	62.40	63.83	2,875,941
06 Mar 23	64.43000 -0.41	64.94	64.14	64.34	1,938,793
03 Mar 23	64.84000 +0.81	65.03	64.35	64.77	2,178,429
02 Mar 23	64.03000 +0.28	64.06	63.11	63.25	1,505,045
01 Mar 23	63.75000 +0.93	64.46	63.31	63.82	3,201,516
28 Feb 23	62.82000 +0.43	63.21	61.56	61.91	2,910,922
27 Feb 23	62.39000 +0.56	62.82	61.83	62.03	2,563,266
24 Feb 23	61.83000 +0.36	61.91	60.71	61.04	1,027,065
23 Feb 23	61.47000 -0.06	62.38	61.21	61.29	3,761,897
22 Feb 23	61.53000 -1.43	62.69	61.05	62.61	3,986,798
21 Feb 23	62.96000 +0.65	63.57	62.06	62.13	2,153,391
17 Feb 23	62.31000 -4.04	63.31	60.21	63.19	2,645,025
16 Feb 23	66.35000 +0.55	66.58	64.06	65.32	2,072,339
15 Feb 23	65.80000 -2.34	67.13	65.26	67.00	3,053,320
14 Feb 23	68.14000 -0.26	68.89	67.47	68.05	1,633,408
13 Feb 23	68.40000 +0.04	68.72	67.59	67.99	1,919,448
10 Feb 23	68.36000 -1.03	69.42	67.93	69.42	2,188,212
09 Feb 23	69.39000 -1.46	71.71	69.13	71.49	1,924,833
08 Feb 23	70.85000 +0.10	71.31	70.41	71.26	1,126,618
07 Feb 23	70.75000 +0.29	71.47	70.20	70.81	2,219,586
06 Feb 23	70.46000 +0.19	70.90	69.39	70.10	2,443,226
03 Feb 23	70.27000 -2.92	72.08	69.85	71.77	2,261,976
02 Feb 23	73.19000 -2.81	75.98	73.13	75.73	2,842,890
01 Feb 23	76.00000 +0.86	76.41	74.38	75.12	1,971,837
31 Jan 23	75.14000 +0.18	75.16	74.43	74.78	2,130,872
30 Jan 23	74.96000 -0.76	76.25	74.86	75.45	1,635,298
27 Jan 23	75.72000 -0.37	76.03	75.10	75.80	1,626,894
26 Jan 23	76.09000 -1.43	77.18	75.68	77.18	1,853,314
25 Jan 23	77.52000 +0.86	77.75	75.81	75.96	799,309
24 Jan 23	76.66000 +1.24	76.72	74.75	75.16	932,469
23 Jan 23	75.42000 +0.17	75.50	74.22	74.46	1,571,260
20 Jan 23	75.25000 +0.49	75.32	73.97	74.25	1,058,500
19 Jan 23	74.76000 +1.36	75.26	73.22	73.42	1,205,053
18 Jan 23	73.40000 +0.34	74.17	72.76	73.85	956,970
17 Jan 23	73.06000 -1.83	74.43	72.70	74.34	894,134
16 Jan 23	74.89000 -0.03	75.47	74.49	74.54	218,138
13 Jan 23	74.92000 +1.10	75.25	73.89	74.00	1,180,447
12 Jan 23	73.82000 +0.56	74.27	72.67	74.03	937,628
11 Jan 23	73.26000 -0.91	74.37	72.62	74.26	1,287,170
10 Jan 23	74.17000 +0.93	74.20	73.13	73.57	759,955
09 Jan 23	73.24000 -1.08	75.02	73.06	74.51	909,335
06 Jan 23	74.32000 +0.27	75.32	73.81	74.72	1,891,247
05 Jan 23	74.05000 -0.76	74.32	73.01	73.98	1,144,167
04 Jan 23	74.81000 +1.61	75.18	73.74	73.89	1,612,787
03 Jan 23	73.20000 +2.84	73.73	72.11	72.20	1,213,285
30 Dec 22	70.36000 -0.25	70.91	69.86	70.76	825,404
29 Dec 22	70.61000 -0.21	71.54	70.53	71.15	1,143,157
28 Dec 22	70.82000 -0.68	72.02	70.61	71.79	642,800
23 Dec 22	71.50000 +0.88	71.91	69.85	70.95	1,899,802
22 Dec 22	70.62000 -0.53	71.32	69.96	70.66	1,352,060
21 Dec 22	71.15000 +0.29	71.98	70.93	71.37	1,907,265
20 Dec 22	70.86000 +2.22	71.37	69.57	69.68	1,574,302
19 Dec 22	68.64000 -1.31	70.11	68.26	69.77	2,818,378
16 Dec 22	69.95000 +0.99	70.71	68.64	68.77	3,288,137
15 Dec 22	68.96000 -2.34	70.05	68.84	69.77	1,260,556
14 Dec 22	71.30000 -0.39	72.32	70.68	71.61	1,494,829
13 Dec 22	71.69000 +1.87	72.37	69.91	71.58	2,210,028
12 Dec 22	69.82000 +0.31	69.91	68.53	68.89	2,015,398
09 Dec 22	69.51000 -0.77	71.32	69.44	70.76	804,663
08 Dec 22	70.28000 -0.57	71.41	70.09	71.32	1,478,359
07 Dec 22	70.85000 +1.54	71.21	69.90	69.98	1,846,418
06 Dec 22	69.31000 +0.84	69.91	68.75	69.42	1,380,348
05 Dec 22	68.47000 -1.24	69.25	67.86	69.22	1,977,103
02 Dec 22	69.71000 -0.36	70.00	68.08	68.96	1,148,247
01 Dec 22	70.07000 +2.32	70.44	68.94	69.00	1,480,079
30 Nov 22	67.75000 -0.01	68.64	66.70	68.00	3,483,276
29 Nov 22	67.76000 +2.37	67.99	66.43	66.43	1,044,768
28 Nov 22	65.39000 -0.99	67.63	65.31	66.49	1,040,004
25 Nov 22	66.38000 -1.07	67.44	66.15	66.96	1,615,454
24 Nov 22	67.45000 +0.98	67.63	66.95	67.08	302,742
23 Nov 22	66.47000 +0.78	66.76	65.15	65.54	1,838,057
22 Nov 22	65.69000 +2.00	65.78	63.92	64.18	989,194
21 Nov 22	63.69000 -0.27	64.44	62.58	63.84	3,202,639
18 Nov 22	63.96000 +1.05	64.02	62.75	63.13	1,879,577
17 Nov 22	62.91000 -0.77	63.03	62.25	62.62	1,715,787
16 Nov 22	63.68000 -0.22	64.58	63.33	63.49	1,133,776
15 Nov 22	63.90000 -0.83	65.39	63.41	65.38	1,138,883
14 Nov 22	64.73000 +0.13	65.45	64.24	64.39	2,227,216
11 Nov 22	64.60000 +1.10	64.82	62.79	63.64	1,675,203
10 Nov 22	63.50000 +3.74	63.88	61.79	62.28	3,555,794
09 Nov 22	59.76000 -1.54	61.94	59.40	61.16	1,885,071
08 Nov 22	61.30000 +3.18	62.59	57.62	58.32	2,332,049
07 Nov 22	58.12000 -0.39	59.30	57.07	59.13	1,588,854
04 Nov 22	58.51000 +2.04	58.81	55.33	58.47	2,170,683
03 Nov 22	56.47000 -1.44	58.22	56.37	57.46	1,482,933
02 Nov 22	57.91000 -4.43	62.92	57.74	62.60	2,295,716
01 Nov 22	62.34000 +2.41	62.40	61.33	61.43	1,021,069
31 Oct 22	59.93000 -1.51	61.48	59.85	61.01	1,122,357
28 Oct 22	61.44000 +0.52	61.48	60.02	60.29	942,242
27 Oct 22	60.92000 +0.06	61.97	59.83	60.10	1,547,444
26 Oct 22	60.86000 +2.38	61.36	59.22	59.26	1,414,947
25 Oct 22	58.48000 +0.45	58.81	57.75	58.02	731,124
24 Oct 22	58.03000 -0.72	58.58	57.25	58.22	1,187,863
21 Oct 22	58.75000 +2.30	58.89	56.46	56.62	1,553,815
20 Oct 22	56.45000 +0.83	57.36	55.05	55.70	815,036
19 Oct 22	55.62000 -1.79	56.42	55.44	56.35	778,735
18 Oct 22	57.41000 +0.60	57.76	56.61	57.47	756,850
17 Oct 22	56.81000 +1.09	57.96	56.59	56.85	1,218,802
14 Oct 22	55.72000 -1.82	57.22	55.65	57.22	688,969
13 Oct 22	57.54000 -0.48	57.65	54.69	56.42	966,887
12 Oct 22	58.02000 +0.75	58.16	56.91	57.22	610,109
11 Oct 22	57.27000 -1.30	58.77	57.23	58.01	1,089,323
07 Oct 22	58.57000 -3.53	61.40	58.46	61.21	1,373,420
06 Oct 22	62.10000 +1.62	62.12	60.35	60.43	1,271,564
05 Oct 22	60.48000 -0.91	60.67	59.20	60.32	1,307,679
04 Oct 22	61.39000 +1.34	62.66	61.04	61.35	1,979,035
03 Oct 22	60.05000 +1.69	60.14	58.69	59.05	1,523,688
30 Sep 22	58.36000 +1.61	59.34	56.93	57.37	1,310,655
29 Sep 22	56.75000 +1.26	56.98	54.91	54.92	926,431
28 Sep 22	55.49000 +3.81	55.51	53.08	53.08	1,479,250
27 Sep 22	51.68000 +0.15	53.10	51.48	52.31	1,974,687
26 Sep 22	51.53000 -1.56	53.30	50.51	52.97	2,134,598
23 Sep 22	53.09000 -2.41	54.35	51.87	54.31	1,576,563
22 Sep 22	55.50000 +0.22	56.54	55.24	55.68	1,070,796
21 Sep 22	55.28000 +0.31	56.40	54.38	55.51	1,201,635
20 Sep 22	54.97000 -0.55	55.04	53.69	54.91	1,916,177
19 Sep 22	55.52000 +0.19	55.54	53.94	54.52	2,052,111
16 Sep 22	55.33000 +1.01	55.89	53.50	53.72	2,317,078
15 Sep 22	54.32000 -2.32	56.32	53.30	56.32	1,083,387
14 Sep 22	56.64000 +0.27	57.50	56.41	56.74	1,592,720
13 Sep 22	56.37000 -1.85	57.72	56.20	56.55	894,557
12 Sep 22	58.22000 +0.81	58.97	57.87	58.97	2,069,598
09 Sep 22	57.41000 +1.17	57.67	56.71	56.99	1,049,398
08 Sep 22	56.24000 +0.62	56.37	54.92	55.05	1,471,851
07 Sep 22	55.62000 +1.68	56.10	53.53	54.01	1,798,515
06 Sep 22	53.94000 -0.70	55.65	53.89	54.76	1,684,893
02 Sep 22	54.64000 +1.76	55.22	53.23	53.90	1,100,585
01 Sep 22	52.88000 -1.28	53.94	52.69	53.19	1,570,164
31 Aug 22	54.16000 -1.27	55.28	53.97	54.85	2,091,695
30 Aug 22	55.43000 -1.22	56.66	55.14	56.51	847,391
29 Aug 22	56.65000 -0.17	57.26	56.11	56.30	1,485,778
26 Aug 22	56.82000 -2.07	59.50	56.19	58.85	1,441,562
25 Aug 22	58.89000 -0.40	59.88	58.29	59.88	1,698,436
24 Aug 22	59.29000 +1.09	59.36	57.97	58.16	1,164,527
23 Aug 22	58.20000 +0.40	59.76	57.61	58.00	1,588,903
22 Aug 22	57.80000 +0.98	57.87	55.82	55.91	4,751,878
19 Aug 22	56.82000 -0.31	57.11	56.20	56.94	1,835,650
18 Aug 22	57.13000 +0.79	57.40	56.30	56.30	785,307
17 Aug 22	56.34000 -2.08	58.35	56.31	58.08	2,069,779
16 Aug 22	58.42000 -0.23	58.55	57.29	58.30	707,123
15 Aug 22	58.65000 -0.40	58.80	57.87	58.36	1,755,646
12 Aug 22	59.05000 +1.70	59.09	57.76	57.93	1,242,385
11 Aug 22	57.35000 -1.33	58.83	57.22	58.83	1,155,397
10 Aug 22	58.68000 +0.80	59.94	57.57	58.14	1,794,000
09 Aug 22	57.88000 -0.02	58.74	57.25	58.51	1,689,550
08 Aug 22	57.90000 +1.69	58.38	56.83	57.08	2,350,188
05 Aug 22	56.21000 -0.07	56.28	54.50	55.39	1,945,233
04 Aug 22	56.28000 +1.57	57.30	55.07	55.36	1,667,771
03 Aug 22	54.71000 +0.34	54.73	53.26	54.59	1,318,186
02 Aug 22	54.37000 -0.69	57.38	54.31	56.97	1,935,331
29 Jul 22	55.06000 +1.17	55.73	53.29	54.50	1,365,882
28 Jul 22	53.89000 +3.23	55.31	53.28	55.26	1,916,909
27 Jul 22	50.66000 -0.22	51.25	50.00	50.74	1,527,269
26 Jul 22	50.88000 +1.56	50.95	49.58	49.70	1,718,069
25 Jul 22	49.32000 -2.68	51.63	48.88	51.62	2,122,630
22 Jul 22	52.00000 -1.25	54.06	51.58	53.94	2,026,430
21 Jul 22	53.25000 +0.39	54.00	52.74	52.86	2,039,732
20 Jul 22	52.86000 -2.44	55.93	52.82	55.42	1,241,435
19 Jul 22	55.30000 -0.13	55.96	54.89	55.59	2,758,360
18 Jul 22	55.43000 -0.10	56.74	55.42	56.33	931,434
15 Jul 22	55.53000 -0.82	56.70	54.84	56.65	1,201,559
14 Jul 22	56.35000 -1.71	56.84	55.10	56.51	1,475,474
13 Jul 22	58.06000 +0.90	59.42	56.41	56.71	875,740
12 Jul 22	57.16000 -1.25	58.55	56.94	58.41	1,359,746
11 Jul 22	58.41000 -0.12	59.77	58.12	58.37	842,535
08 Jul 22	58.53000 -0.24	59.55	57.90	58.89	705,875
07 Jul 22	58.77000 -0.21	60.20	58.36	59.47	1,051,742
06 Jul 22	58.98000 -0.38	60.28	57.20	59.43	1,765,228
05 Jul 22	59.36000 -2.29	61.22	57.95	60.64	1,452,252
04 Jul 22	61.65000 +2.73	61.83	59.50	59.50	500,497
30 Jun 22	58.92000 -2.71	61.60	58.81	61.46	1,758,779
29 Jun 22	61.63000 -0.90	63.79	60.97	63.26	695,287
28 Jun 22	62.53000 -1.97	64.76	62.39	64.74	808,009
27 Jun 22	64.50000 +1.06	65.00	63.31	63.70	923,520
24 Jun 22	63.44000 +0.88	63.66	61.36	62.56	1,100,555
23 Jun 22	62.56000 -2.81	66.22	62.08	65.30	922,006
22 Jun 22	65.37000 -1.08	67.71	65.35	66.76	3,254,265
21 Jun 22	66.45000 +0.99	67.21	65.32	65.34	1,960,961
20 Jun 22	65.46000 -0.63	66.16	64.55	66.16	236,539
17 Jun 22	66.09000 -0.48	66.66	65.04	66.26	3,381,995
16 Jun 22	66.57000 +3.12	66.61	62.22	62.87	1,430,066
15 Jun 22	63.45000 +0.56	64.97	62.26	64.23	1,524,270
14 Jun 22	62.89000 -2.28	65.16	62.17	65.16	1,333,029
13 Jun 22	65.17000 -3.81	68.07	65.11	67.00	1,612,490
10 Jun 22	68.98000 +3.79	69.33	64.27	64.82	1,253,276
09 Jun 22	65.19000 -1.44	66.48	64.92	66.38	1,032,576
08 Jun 22	66.63000 -0.39	67.19	65.94	66.32	1,216,010
07 Jun 22	67.02000 -0.12	67.90	66.38	66.87	1,655,808
06 Jun 22	67.14000 -1.11	68.94	66.59	68.59	872,305
03 Jun 22	68.25000 -1.49	69.69	67.96	68.84	637,120
02 Jun 22	69.74000 +2.46	70.22	68.13	68.53	819,761
01 Jun 22	67.28000 +0.24	68.08	66.34	67.52	684,407
31 May 22	67.04000 -2.14	69.77	66.45	68.69	2,488,867
30 May 22	69.18000 +0.43	69.35	68.64	69.01	656,354
27 May 22	68.75000 +0.22	69.17	68.05	69.07	1,238,393
26 May 22	68.53000 -1.68	70.54	68.33	69.89	1,233,351
25 May 22	70.21000 -0.29	70.66	69.23	69.59	849,961
24 May 22	70.50000 +1.36	71.22	68.56	69.19	1,019,387
20 May 22	69.14000 -0.10	69.49	67.75	69.38	814,698
19 May 22	69.24000 +3.65	70.20	66.67	66.75	1,979,978
18 May 22	65.59000 -1.15	66.93	65.37	66.73	654,787
17 May 22	66.74000 +0.36	67.49	66.19	67.31	909,775
16 May 22	66.38000 +0.94	66.70	64.94	65.26	1,743,907
13 May 22	65.44000 -0.54	66.33	64.58	65.28	1,296,842
12 May 22	65.98000 -2.97	68.62	64.79	67.71	1,252,252
11 May 22	68.95000 -0.72	71.56	68.72	70.32	1,228,214
10 May 22	69.67000 -0.66	71.90	68.83	71.27	1,092,764
09 May 22	70.33000 -3.58	72.86	70.16	72.39	1,623,194
06 May 22	73.91000 -0.57	74.89	73.28	74.11	698,266
05 May 22	74.48000 -1.45	76.88	73.85	76.49	911,755
04 May 22	75.93000 +1.73	76.19	73.65	74.11	970,062
03 May 22	74.20000 +0.17	75.28	73.29	74.02	1,082,991
02 May 22	74.03000 -0.75	74.19	71.48	72.70	1,229,434
29 Apr 22	74.78000 +3.26	76.51	73.12	74.00	1,679,189
28 Apr 22	71.52000 +0.79	71.72	70.43	71.04	1,223,969
27 Apr 22	70.73000 -1.05	72.42	70.60	71.89	1,335,907
26 Apr 22	71.78000 -1.36	74.22	71.55	74.08	1,282,879
25 Apr 22	73.14000 -2.72	75.14	71.88	73.43	1,422,387
22 Apr 22	75.86000 -1.79	77.46	75.18	76.50	1,301,241
21 Apr 22	77.65000 -3.45	80.69	77.01	80.60	1,286,761
20 Apr 22	81.10000 +0.18	81.31	79.75	80.18	861,625
19 Apr 22	80.92000 -2.03	82.90	80.30	82.35	1,020,626
18 Apr 22	82.95000 -0.06	84.66	82.92	83.60	1,148,131
14 Apr 22	83.01000 +0.53	83.19	81.54	82.25	1,114,344
13 Apr 22	82.48000 +0.46	83.33	82.12	82.90	1,104,050
12 Apr 22	82.02000 +1.36	83.54	81.02	81.50	1,385,862
11 Apr 22	80.66000 -1.19	83.45	80.18	82.90	1,359,480
08 Apr 22	81.85000 +2.58	81.99	79.82	79.99	1,200,925
07 Apr 22	79.27000 +0.63	79.98	78.87	79.08	1,679,149
06 Apr 22	78.64000 +0.24	79.60	77.57	78.54	869,584
05 Apr 22	78.40000 -0.73	80.90	78.06	79.25	980,375
04 Apr 22	79.13000 -0.01	80.23	78.22	79.50	1,328,221
01 Apr 22	79.14000 +2.64	79.35	75.92	75.94	1,282,433
31 Mar 22	76.50000 -0.52	78.25	76.50	77.39	1,845,065
30 Mar 22	77.02000 +1.28	77.20	75.87	75.87	830,102
29 Mar 22	75.74000 +0.10	75.80	72.96	73.90	1,758,095
28 Mar 22	75.64000 -1.66	76.38	75.20	76.22	1,260,793
25 Mar 22	77.30000 -0.60	77.80	76.35	77.80	957,607
24 Mar 22	77.90000 -0.77	80.07	77.54	79.45	1,441,474
23 Mar 22	78.67000 +1.67	78.80	76.44	78.00	1,797,437
22 Mar 22	77.00000 -1.63	78.61	76.85	78.58	1,765,761
21 Mar 22	78.63000 +2.59	79.30	76.31	76.49	1,500,189
18 Mar 22	76.04000 -1.08	77.21	75.70	76.40	5,246,597
17 Mar 22	77.12000 +1.40	78.45	76.00	76.70	1,406,928
16 Mar 22	75.72000 -0.54	75.90	73.89	75.27	1,675,219
15 Mar 22	76.26000 -0.04	76.84	73.56	73.90	1,762,228
14 Mar 22	76.30000 -1.92	77.68	75.47	76.12	1,567,722
11 Mar 22	78.22000 -1.04	78.84	76.12	76.75	2,447,460
10 Mar 22	79.26000 +0.55	81.01	77.70	78.99	2,153,590
09 Mar 22	78.71000 +0.09	79.69	73.64	74.47	3,192,597
08 Mar 22	78.62000 +3.92	81.57	75.60	76.00	4,483,451
07 Mar 22	74.70000 +2.81	75.64	71.45	72.45	3,183,723
04 Mar 22	71.89000 +4.93	72.17	67.39	67.70	3,644,712
03 Mar 22	66.96000 +0.46	67.24	65.94	66.57	974,420
02 Mar 22	66.50000 -0.90	67.74	64.97	66.15	1,796,732
01 Mar 22	67.40000 +3.37	67.60	64.37	64.40	2,020,921
28 Feb 22	64.03000 -1.80	67.00	63.91	66.90	2,852,002
25 Feb 22	65.83000 -0.74	66.28	64.57	66.10	1,811,227
24 Feb 22	66.57000 -3.26	72.04	65.15	71.22	2,753,729
23 Feb 22	69.83000 +1.35	70.30	68.10	68.12	2,214,400
22 Feb 22	68.48000 -1.61	70.56	67.92	70.00	1,856,162
18 Feb 22	70.09000 -1.26	71.24	69.41	71.02	1,432,915
17 Feb 22	71.35000 +5.04	72.00	67.34	67.54	3,730,678
16 Feb 22	66.31000 +0.51	67.13	65.84	65.84	1,984,141
15 Feb 22	65.80000 -0.97	66.39	64.72	65.28	1,342,706
14 Feb 22	66.77000 +3.31	67.09	64.15	64.24	2,077,991
11 Feb 22	63.46000 +3.43	64.20	59.95	60.29	2,605,201
10 Feb 22	60.03000 -2.62	63.09	59.58	62.63	2,304,683
09 Feb 22	62.65000 -0.21	63.88	61.94	62.02	4,828,543
08 Feb 22	62.86000 +0.50	63.25	62.03	62.74	9,333,944
07 Feb 22	62.36000 +0.90	62.71	61.41	61.90	1,321,867
04 Feb 22	61.46000 +0.35	62.16	60.73	60.91	621,605
03 Feb 22	61.11000 -0.48	62.02	60.60	61.92	681,027
02 Feb 22	61.59000 +0.85	62.46	60.15	60.76	986,670
01 Feb 22	60.74000 +0.03	61.63	60.09	61.26	731,309
31 Jan 22	60.71000 +1.67	60.84	59.36	59.44	1,072,080
28 Jan 22	59.04000 -0.45	59.46	58.02	59.35	1,007,290
27 Jan 22	59.49000 -2.02	61.65	59.44	60.46	836,902
26 Jan 22	61.51000 -2.06	64.33	61.26	63.00	1,115,216
25 Jan 22	63.57000 +0.01	63.66	62.38	62.90	829,279
24 Jan 22	63.56000 -0.44	64.03	61.67	63.80	1,005,097
21 Jan 22	64.00000 -1.54	66.14	63.59	65.69	860,289
20 Jan 22	65.54000 -2.36	68.34	65.50	68.24	872,795
19 Jan 22	67.90000 +4.92	68.13	63.38	63.73	1,441,713
18 Jan 22	62.98000 -1.49	64.52	62.90	64.04	743,672
17 Jan 22	64.47000 -0.04	64.78	63.50	64.36	240,967
14 Jan 22	64.51000 -0.28	64.96	63.85	64.71	566,931
13 Jan 22	64.79000 -0.94	65.60	64.55	65.37	911,352
12 Jan 22	65.73000 +0.56	65.84	64.25	65.28	738,160
11 Jan 22	65.17000 -0.20	65.61	64.30	65.61	1,071,028
10 Jan 22	65.37000 +1.99	65.40	63.08	63.60	1,107,976
07 Jan 22	63.38000 -0.25	64.14	62.64	63.91	898,100
06 Jan 22	63.63000 -2.78	65.36	63.47	65.30	1,022,706
05 Jan 22	66.41000 -0.65	68.36	66.23	67.83	1,711,870
04 Jan 22	67.06000 -0.13	67.60	65.60	66.26	963,887
31 Dec 21	67.19000 +0.17	67.33	65.90	67.19	830,239
30 Dec 21	67.02000 +1.53	67.14	65.32	65.32	531,551
29 Dec 21	65.49000 -0.96	66.57	65.08	66.01	762,595
24 Dec 21	66.45000 +0.40	66.73	65.77	65.94	91,845
23 Dec 21	66.05000 -1.13	66.63	65.11	66.38	1,056,776
22 Dec 21	67.18000 -0.15	67.43	66.47	67.14	847,927
21 Dec 21	67.33000 +0.73	67.66	65.70	67.25	1,063,811
20 Dec 21	66.60000 +1.59	66.91	64.72	65.44	1,070,807
17 Dec 21	65.01000 -0.38	66.96	64.98	65.39	1,995,263
16 Dec 21	65.39000 +2.56	65.87	63.40	63.49	1,392,821
15 Dec 21	62.83000 -0.54	63.50	61.45	63.20	1,995,003
14 Dec 21	63.37000 +0.86	63.99	61.62	61.84	873,569
13 Dec 21	62.51000 +1.86	62.81	60.87	60.99	2,160,862
10 Dec 21	60.65000 -0.77	61.87	60.59	61.84	556,513
09 Dec 21	61.42000 -1.55	62.39	60.95	62.30	508,996
08 Dec 21	62.97000 +0.28	63.13	61.92	62.33	1,046,679
07 Dec 21	62.69000 -0.12	63.37	62.10	62.38	654,535
06 Dec 21	62.81000 +0.64	63.11	61.33	61.97	1,151,122
03 Dec 21	62.17000 +0.91	62.31	60.27	60.96	603,796
02 Dec 21	61.26000 -0.34	62.00	60.35	61.79	613,164
01 Dec 21	61.60000 -2.08	64.71	61.59	64.03	816,584
30 Nov 21	63.68000 -0.92	66.20	63.60	64.32	2,484,154
29 Nov 21	64.60000 -0.85	65.69	63.90	65.49	907,780
26 Nov 21	65.45000 +0.11	66.90	65.22	66.52	776,546
25 Nov 21	65.34000 -0.08	65.75	65.17	65.73	1,192,179
24 Nov 21	65.42000 -0.50	66.02	65.03	65.90	713,393
23 Nov 21	65.92000 -1.29	67.00	65.48	66.26	879,364
22 Nov 21	67.21000 -1.55	68.22	66.35	67.15	762,914
19 Nov 21	68.76000 -1.52	70.45	68.68	69.99	602,013
18 Nov 21	70.28000 -1.65	72.09	70.19	71.56	939,107
17 Nov 21	71.93000 +1.14	72.62	71.19	71.36	763,788
16 Nov 21	70.79000 -1.02	72.51	70.77	72.10	502,760
15 Nov 21	71.81000 +0.22	71.92	70.84	71.28	974,026
12 Nov 21	71.59000 -0.10	73.00	71.18	71.73	1,059,538
11 Nov 21	71.69000 +0.24	73.13	71.25	73.13	991,162
10 Nov 21	71.45000 +2.39	71.66	70.75	70.78	1,406,526
09 Nov 21	69.06000 +2.35	69.15	66.53	67.03	1,807,832
08 Nov 21	66.71000 +0.02	67.49	66.06	67.38	855,878
05 Nov 21	66.69000 +1.66	66.72	65.00	65.54	816,092
04 Nov 21	65.03000 -0.16	67.42	64.85	66.28	908,563
03 Nov 21	65.19000 +0.42	65.42	63.82	64.06	676,992
02 Nov 21	64.77000 -0.98	65.74	64.24	65.69	795,711
01 Nov 21	65.75000 +0.06	66.67	65.35	65.73	426,767
29 Oct 21	65.69000 -2.65	67.57	65.66	67.38	715,231
28 Oct 21	68.34000 -1.77	70.28	68.10	69.80	648,976
27 Oct 21	70.11000 -0.84	71.33	69.84	70.74	629,656
26 Oct 21	70.95000 -0.71	71.64	70.68	71.32	544,815
25 Oct 21	71.66000 +0.99	72.36	71.34	71.71	1,491,799
22 Oct 21	70.67000 -0.02	72.71	70.66	71.47	622,121
21 Oct 21	70.69000 +0.07	70.84	69.80	70.13	492,314
20 Oct 21	70.62000 +0.46	71.55	70.10	70.63	498,805
19 Oct 21	70.16000 +0.02	71.54	69.56	71.53	454,832
18 Oct 21	70.14000 -0.95	71.08	69.90	70.84	621,711
15 Oct 21	71.09000 -0.71	71.54	69.67	70.13	592,455
14 Oct 21	71.80000 +0.79	72.08	71.18	71.50	1,097,808
13 Oct 21	71.01000 +2.36	71.39	69.06	69.06	815,803
12 Oct 21	68.65000 +1.36	68.71	66.40	67.00	1,698,255
08 Oct 21	67.29000 -0.11	69.15	67.19	68.88	800,824
07 Oct 21	67.40000 +0.34	67.98	66.86	66.96	623,457
06 Oct 21	67.06000 +0.91	67.53	66.11	66.22	962,500
05 Oct 21	66.15000 +0.64	66.51	64.31	65.47	794,377
04 Oct 21	65.51000 +1.05	65.89	64.00	64.00	673,852
01 Oct 21	64.46000 -1.25	66.27	64.22	66.11	1,063,852
30 Sep 21	65.71000 +0.49	67.11	65.36	66.00	1,317,251
29 Sep 21	65.22000 +2.19	65.70	62.67	63.10	1,271,299
28 Sep 21	63.03000 -0.78	63.95	62.28	62.50	1,502,634
27 Sep 21	63.81000 -0.28	65.48	63.76	64.07	809,924
24 Sep 21	64.09000 -0.65	65.41	63.93	64.26	1,277,380
23 Sep 21	64.74000 -2.27	66.35	64.61	66.20	989,248
22 Sep 21	67.01000 -0.69	68.65	66.94	67.82	753,127
21 Sep 21	67.70000 -0.22	69.15	67.64	68.42	652,215
20 Sep 21	67.92000 +0.10	68.52	67.24	67.71	622,795
17 Sep 21	67.82000 -0.43	68.28	67.20	67.56	1,705,117
16 Sep 21	68.25000 -2.41	69.41	67.78	69.36	739,391
15 Sep 21	70.66000 -0.07	71.67	70.08	70.21	706,687
14 Sep 21	70.73000 +0.48	71.76	70.10	70.29	473,678
13 Sep 21	70.25000 +0.30	71.25	69.74	70.01	1,206,585
10 Sep 21	69.95000 -1.78	71.23	69.86	70.51	962,808
09 Sep 21	71.73000 -0.55	72.72	71.01	72.72	657,946
08 Sep 21	72.28000 +0.10	73.02	71.74	72.18	570,401
07 Sep 21	72.18000 -1.54	73.64	71.68	73.27	950,787
03 Sep 21	73.72000 +1.42	74.64	72.92	73.48	707,238
02 Sep 21	72.30000 +0.27	72.32	71.20	71.98	418,866
01 Sep 21	72.03000 -0.57	73.45	71.93	73.04	586,317
31 Aug 21	72.60000 +0.36	73.96	72.06	72.21	866,645
30 Aug 21	72.24000 -1.68	74.11	72.13	73.92	627,839
27 Aug 21	73.92000 +2.23	74.07	71.54	71.81	416,858
26 Aug 21	71.69000 -0.34	72.54	71.43	71.70	375,596
25 Aug 21	72.03000 -1.37	72.99	71.97	72.93	468,738
24 Aug 21	73.40000 -0.32	74.10	73.00	73.92	328,655
23 Aug 21	73.72000 +1.71	74.08	72.16	72.70	560,167
20 Aug 21	72.01000 +0.24	72.70	71.50	71.80	352,868
19 Aug 21	71.77000 +0.17	72.25	71.30	71.84	465,910
18 Aug 21	71.60000 -2.00	73.50	70.91	73.26	891,555
17 Aug 21	73.60000 -0.57	74.47	73.27	74.14	623,626
16 Aug 21	74.17000 +0.12	75.00	73.40	74.16	497,643
13 Aug 21	74.05000 +1.47	74.31	73.14	73.32	352,723
12 Aug 21	72.58000 -0.80	73.27	71.83	73.25	525,928
11 Aug 21	73.38000 +0.88	74.40	73.17	73.34	519,575
10 Aug 21	72.50000 -1.62	74.11	72.35	73.95	757,178
09 Aug 21	74.12000 -1.88	75.80	74.02	75.00	791,073
06 Aug 21	76.00000 -1.31	76.43	74.89	75.72	729,031
05 Aug 21	77.31000 -2.14	79.18	77.19	79.01	316,932
04 Aug 21	79.45000 -0.81	82.00	79.43	81.45	373,125
03 Aug 21	80.26000 -0.45	81.20	80.19	80.59	331,633
30 Jul 21	80.71000 +0.11	80.89	79.73	79.99	444,047
29 Jul 21	80.60000 +3.23	82.07	79.00	79.04	795,684
28 Jul 21	77.37000 +0.36	77.38	76.10	76.57	780,736
27 Jul 21	77.01000 +0.37	77.28	75.86	76.98	717,495
26 Jul 21	76.64000 +1.28	77.62	74.93	75.59	934,839
23 Jul 21	75.36000 -0.52	75.94	74.75	75.73	429,217
22 Jul 21	75.88000 -0.92	76.48	74.88	76.41	383,125
21 Jul 21	76.80000 -0.43	77.11	76.15	76.17	502,392
20 Jul 21	77.23000 -0.16	79.23	76.75	78.00	554,634
19 Jul 21	77.39000 +0.20	78.44	76.68	76.97	545,728
16 Jul 21	77.19000 -1.69	78.61	76.59	78.47	392,703
15 Jul 21	78.88000 +1.06	78.96	77.00	78.09	381,602
14 Jul 21	77.82000 +0.55	78.66	77.00	78.21	486,063
13 Jul 21	77.27000 +1.94	78.75	75.90	75.92	486,572
12 Jul 21	75.33000 -1.19	76.91	75.20	76.24	696,037
09 Jul 21	76.52000 +0.62	76.97	75.53	75.83	432,945
08 Jul 21	75.90000 -1.32	78.03	74.85	77.72	522,363
07 Jul 21	77.22000 +0.25	77.79	76.73	77.34	400,042
06 Jul 21	76.97000 +0.97	77.81	76.15	77.48	609,692
05 Jul 21	76.00000 -0.05	76.55	75.74	76.33	82,090
02 Jul 21	76.05000 +1.09	76.64	75.44	76.59	581,357
30 Jun 21	74.96000 -0.21	75.66	74.56	75.58	1,247,548
29 Jun 21	75.17000 -0.18	76.08	74.22	74.33	899,604
28 Jun 21	75.35000 -1.27	76.92	74.90	76.72	574,034
25 Jun 21	76.62000 -0.50	77.61	76.33	77.52	636,060
24 Jun 21	77.12000 +0.20	77.59	76.83	76.99	471,796
23 Jun 21	76.92000 -1.06	78.72	76.76	78.53	1,051,542
22 Jun 21	77.98000 -1.22	79.20	77.98	78.87	669,461
21 Jun 21	79.20000 +1.37	79.47	77.40	78.72	549,229
18 Jun 21	77.83000 -1.79	80.38	77.83	80.00	1,635,574
17 Jun 21	79.62000 -4.21	81.53	79.58	81.49	893,979
16 Jun 21	83.83000 -1.00	86.52	83.78	84.97	652,454
15 Jun 21	84.83000 -1.32	86.39	84.66	86.39	418,630
14 Jun 21	86.15000 -0.51	86.52	84.67	84.90	531,805
11 Jun 21	86.66000 -0.94	87.65	86.51	87.43	540,888
10 Jun 21	87.60000 +1.93	87.73	85.39	86.02	457,292
09 Jun 21	85.67000 +0.69	86.35	84.73	84.85	329,434
08 Jun 21	84.98000 -0.22	85.56	84.77	85.03	352,396
07 Jun 21	85.20000 -0.17	85.29	84.11	84.81	645,443
04 Jun 21	85.37000 +0.72	86.52	84.85	85.22	600,549
03 Jun 21	84.65000 -2.03	85.60	84.25	85.41	546,760
02 Jun 21	86.68000 +0.17	87.49	86.14	86.64	587,141
01 Jun 21	86.51000 +1.00	87.12	85.72	86.87	596,831
31 May 21	85.51000 -1.47	86.81	85.43	86.80	246,459
28 May 21	86.98000 +0.51	87.73	86.29	86.59	592,541
27 May 21	86.47000 -1.73	87.98	86.23	87.48	1,732,274
26 May 21	88.20000 +1.01	88.85	87.12	88.05	698,922
25 May 21	87.19000 +0.21	87.32	85.57	87.06	711,413
21 May 21	86.98000 -1.75	88.92	86.52	88.88	440,613
20 May 21	88.73000 +1.28	89.69	87.21	87.65	937,485
19 May 21	87.45000 -0.55	89.95	86.65	88.09	685,573
18 May 21	88.00000 -0.34	88.23	85.91	88.15	568,265
17 May 21	88.34000 +3.52	88.48	85.07	85.50	603,792
14 May 21	84.82000 +1.02	85.02	83.78	84.54	365,735
13 May 21	83.80000 +0.63	84.50	82.50	82.78	483,784
12 May 21	83.17000 -0.44	83.90	82.32	83.79	887,061
11 May 21	83.61000 +0.82	83.66	81.00	81.24	692,653
10 May 21	82.79000 -1.14	85.33	82.79	84.99	420,165
07 May 21	83.93000 +0.89	85.14	83.26	84.50	967,317
06 May 21	83.04000 +1.23	84.67	81.98	82.12	1,039,010
05 May 21	81.81000 +0.15	82.08	80.60	82.01	722,495
04 May 21	81.66000 -0.52	83.35	80.77	82.00	672,182
03 May 21	82.18000 +5.36	82.42	77.84	78.01	1,446,018
30 Apr 21	76.82000 -1.25	78.93	76.70	78.11	1,067,997
29 Apr 21	78.07000 -2.16	79.64	77.56	79.47	594,575
28 Apr 21	80.23000 +0.17	80.58	78.87	79.32	660,327
27 Apr 21	80.06000 -1.55	81.76	80.05	81.76	406,121
26 Apr 21	81.61000 -0.86	82.65	81.45	82.27	465,697
23 Apr 21	82.47000 -0.24	83.48	82.09	83.31	523,639
22 Apr 21	82.71000 -1.29	83.51	82.50	83.46	421,771
21 Apr 21	84.00000 +0.29	85.65	83.74	84.39	431,990
20 Apr 21	83.71000 +1.41	84.29	81.96	82.29	795,330
19 Apr 21	82.30000 +1.56	82.31	80.28	80.59	783,827
16 Apr 21	80.74000 +1.39	81.00	78.82	80.01	894,211
15 Apr 21	79.35000 +3.22	80.23	76.89	76.97	1,067,894
14 Apr 21	76.13000 -0.62	77.01	75.62	76.48	793,056
13 Apr 21	76.75000 +1.25	77.45	75.69	76.03	752,167
12 Apr 21	75.50000 -0.63	75.98	75.00	75.75	625,065
09 Apr 21	76.13000 -0.31	76.69	74.92	75.47	842,183
08 Apr 21	76.44000 +0.63	77.20	76.18	77.19	1,391,674
07 Apr 21	75.81000 -0.37	76.41	75.26	76.31	455,461
06 Apr 21	76.18000 +1.00	77.05	75.59	75.81	784,650
05 Apr 21	75.18000 +0.32	75.76	74.34	74.70	408,457
01 Apr 21	74.86000 +2.21	74.99	72.91	73.95	580,765
31 Mar 21	72.65000 +0.98	73.63	71.47	72.00	729,487
30 Mar 21	71.67000 -2.61	73.02	71.40	72.93	441,901
29 Mar 21	74.28000 +0.29	74.32	71.80	73.53	605,641
26 Mar 21	73.99000 +0.84	74.08	72.60	73.74	483,578
25 Mar 21	73.15000 -0.70	74.11	72.50	73.61	1,391,491
24 Mar 21	73.85000 -0.74	75.01	73.71	75.00	421,677
23 Mar 21	74.59000 -1.08	75.60	73.96	75.49	373,260
22 Mar 21	75.67000 -0.14	76.41	75.41	75.58	263,360
19 Mar 21	75.81000 +0.58	76.27	75.08	75.57	1,954,395
18 Mar 21	75.23000 -0.97	75.85	74.29	75.31	452,271
17 Mar 21	76.20000 +2.51	76.50	73.11	73.70	831,909
16 Mar 21	73.69000 -0.75	75.15	73.43	74.84	552,274
15 Mar 21	74.44000 +0.72	75.29	73.54	74.22	533,884
12 Mar 21	73.72000 -0.19	74.07	72.18	72.29	754,514
11 Mar 21	73.91000 +0.83	74.60	72.78	74.01	500,427
10 Mar 21	73.08000 +0.28	73.78	72.04	73.11	390,700
09 Mar 21	72.80000 +0.91	75.09	72.75	74.04	589,387
08 Mar 21	71.89000 -0.49	72.86	71.30	72.24	919,299
05 Mar 21	72.38000 +1.08	72.49	70.46	71.99	707,289
04 Mar 21	71.30000 +0.43	72.27	70.15	70.51	641,325
03 Mar 21	70.87000 -1.20	71.27	69.14	70.15	764,639
02 Mar 21	72.07000 +2.01	72.80	70.20	70.22	724,826
01 Mar 21	70.06000 -0.98	72.80	69.75	71.78	1,063,722
26 Feb 21	71.04000 -2.96	73.50	70.76	73.17	1,113,701
25 Feb 21	74.00000 -3.14	77.48	73.66	76.17	1,835,489
24 Feb 21	77.14000 +0.69	77.64	74.58	75.24	835,936
23 Feb 21	76.45000 -2.14	77.67	75.56	77.51	485,146
22 Feb 21	78.59000 +3.12	78.81	75.77	75.85	1,274,940
19 Feb 21	75.47000 -1.92	77.63	74.78	77.63	942,112
18 Feb 21	77.39000 -0.89	79.10	77.29	78.19	808,362
17 Feb 21	78.28000 -2.71	80.05	77.74	80.00	929,670
16 Feb 21	80.99000 -3.71	84.44	80.98	83.98	1,084,292
12 Feb 21	84.70000 -5.62	89.30	83.55	89.30	1,402,727
11 Feb 21	90.32000 -2.43	93.16	89.69	93.15	581,329
10 Feb 21	92.75000 +0.79	93.06	91.38	92.75	403,849
09 Feb 21	91.96000 -0.43	93.19	91.06	93.19	558,593
08 Feb 21	92.39000 +1.89	92.89	91.16	91.60	670,771
05 Feb 21	90.50000 +2.70	90.66	87.73	88.14	682,917
04 Feb 21	87.80000 -0.79	87.99	85.45	86.23	566,682
03 Feb 21	88.59000 -0.13	90.00	88.25	89.10	884,834
02 Feb 21	88.72000 -2.29	89.75	88.00	89.06	694,195
01 Feb 21	91.01000 +1.74	92.24	89.97	92.03	699,199
29 Jan 21	89.27000 +0.42	91.80	88.89	91.22	685,540
28 Jan 21	88.85000 +1.89	90.23	87.57	88.90	632,058
27 Jan 21	86.96000 -3.08	89.87	86.74	89.52	637,203
26 Jan 21	90.04000 -0.59	91.44	89.99	90.37	219,127
25 Jan 21	90.63000 +0.69	92.22	89.24	90.81	397,552
22 Jan 21	89.94000 +0.41	90.84	87.34	88.23	368,147
21 Jan 21	89.53000 -0.61	90.11	88.48	90.11	427,505
20 Jan 21	90.14000 +2.91	91.04	87.68	88.72	456,907
19 Jan 21	87.23000 +0.09	88.41	86.75	87.59	615,309
18 Jan 21	87.14000 -0.25	87.98	86.74	87.56	222,022
15 Jan 21	87.39000 -0.96	88.80	87.17	88.60	370,063
14 Jan 21	88.35000 -0.59	89.90	88.24	88.72	421,730
13 Jan 21	88.94000 -0.47	90.37	88.88	89.71	535,469
12 Jan 21	89.41000 +0.77	89.63	87.75	88.64	541,521
11 Jan 21	88.64000 -2.98	90.59	88.57	89.90	744,011
08 Jan 21	91.62000 -5.06	95.03	90.40	94.71	878,149
07 Jan 21	96.68000 +0.89	97.21	94.50	95.46	712,155
06 Jan 21	95.79000 +1.72	96.00	92.82	93.29	873,234
05 Jan 21	94.07000 -2.14	97.12	92.99	97.12	696,637
04 Jan 21	96.21000 +6.62	96.82	92.43	92.96	1,055,367
31 Dec 20	89.59000 -2.50	92.48	89.59	92.22	655,467
30 Dec 20	92.09000 +0.84	92.89	91.58	91.67	269,991
29 Dec 20	91.25000 -0.39	92.42	90.54	91.24	386,562
24 Dec 20	91.64000 +0.33	92.09	90.61	91.05	171,185
23 Dec 20	91.31000 +0.69	91.94	90.61	90.62	444,749
22 Dec 20	90.62000 -1.44	92.77	89.72	92.51	777,499
21 Dec 20	92.06000 +0.47	93.24	91.49	92.47	702,108
18 Dec 20	91.59000 -1.37	93.58	91.40	93.16	1,720,759
17 Dec 20	92.96000 +1.95	95.13	92.02	92.50	723,112
16 Dec 20	91.01000 +1.81	91.05	88.81	90.03	478,617
15 Dec 20	89.20000 +1.54	90.75	88.60	89.17	575,734
14 Dec 20	87.66000 -1.95	90.05	87.36	89.00	831,728
11 Dec 20	89.61000 -0.76	90.77	89.22	90.72	665,257
10 Dec 20	90.37000 -0.27	92.12	89.30	90.90	596,740
09 Dec 20	90.64000 -2.93	92.86	89.93	92.25	1,679,856
08 Dec 20	93.57000 +1.18	93.66	92.19	92.78	728,227
07 Dec 20	92.39000 +4.22	93.37	88.33	88.41	2,013,821
04 Dec 20	88.17000 -0.66	89.20	87.15	88.78	772,690
03 Dec 20	88.83000 -0.44	89.91	87.95	89.64	507,635
02 Dec 20	89.27000 +0.24	89.80	87.84	89.80	796,278
01 Dec 20	89.03000 +3.92	89.42	86.32	87.90	912,113
30 Nov 20	85.11000 +0.92	85.57	82.31	83.01	1,136,836
27 Nov 20	84.19000 +0.06	84.33	81.60	82.50	466,523
26 Nov 20	84.13000 +1.22	84.82	83.25	84.13	232,405
25 Nov 20	82.91000 +1.12	83.91	82.19	82.95	793,325
24 Nov 20	81.79000 -2.86	83.29	81.12	82.12	861,092
23 Nov 20	84.65000 -3.83	88.02	84.47	87.61	741,874
20 Nov 20	88.48000 +0.28	90.16	88.10	88.90	723,633
19 Nov 20	88.20000 -1.81	89.69	87.63	88.49	1,366,737
18 Nov 20	90.01000 -3.81	93.55	89.66	93.50	1,146,721
17 Nov 20	93.82000 -1.80	96.29	93.53	95.41	626,242
16 Nov 20	95.62000 -1.93	96.87	95.19	96.19	849,379
13 Nov 20	97.55000 -0.20	100.03	97.32	100.03	583,552
12 Nov 20	97.75000 +2.31	98.33	96.79	97.27	581,881
11 Nov 20	95.44000 -0.05	95.82	93.64	95.06	1,073,459
10 Nov 20	95.49000 -3.38	99.65	95.34	99.05	1,287,677
09 Nov 20	98.87000 -10.87	103.17	97.80	102.10	2,809,482
06 Nov 20	109.74000 +1.31	109.99	108.36	109.35	681,370
05 Nov 20	108.43000 +3.74	109.35	106.82	107.47	1,426,123
04 Nov 20	104.69000 -3.73	108.99	103.95	108.51	1,394,211
03 Nov 20	108.42000 +1.29	109.29	106.73	107.91	474,780
02 Nov 20	107.13000 +1.66	107.25	104.85	106.37	444,412
30 Oct 20	105.47000 +0.68	106.27	103.80	105.75	475,553
29 Oct 20	104.79000 +3.53	106.33	101.09	101.09	523,476
28 Oct 20	101.26000 -4.95	104.76	101.01	104.23	987,370
27 Oct 20	106.21000 +1.52	106.29	104.23	105.21	373,860
26 Oct 20	104.69000 +0.59	106.09	103.46	103.66	373,078
23 Oct 20	104.10000 -0.48	104.72	103.63	104.51	302,107
22 Oct 20	104.58000 -2.83	106.71	103.85	105.81	707,327
21 Oct 20	107.41000 +2.63	107.80	105.37	105.37	518,359
20 Oct 20	104.78000 -0.13	105.43	103.67	105.41	593,911
19 Oct 20	104.91000 -2.43	108.21	104.79	107.29	579,851
16 Oct 20	107.34000 -2.24	110.31	107.03	109.20	415,290
15 Oct 20	109.58000 -1.02	110.80	109.02	109.18	356,088
14 Oct 20	110.60000 +1.25	112.25	109.41	110.27	814,303
13 Oct 20	109.35000 +0.79	109.63	106.28	107.56	709,452
09 Oct 20	108.56000 +4.79	108.58	104.65	104.65	544,306
08 Oct 20	103.77000 +0.84	105.13	103.16	103.54	558,990
07 Oct 20	102.93000 -0.82	105.31	102.15	104.94	653,978
06 Oct 20	103.75000 -3.56	108.83	103.61	108.21	612,591
05 Oct 20	107.31000 +1.32	108.32	105.67	105.71	417,289
02 Oct 20	105.99000 -1.66	108.01	105.72	107.79	417,693
01 Oct 20	107.65000 +1.56	108.81	106.67	107.19	491,773
30 Sep 20	106.09000 -0.72	107.16	104.78	106.59	778,391
29 Sep 20	106.81000 +2.14	107.75	105.31	105.45	465,209
28 Sep 20	104.67000 +0.04	105.94	104.05	105.40	412,265
25 Sep 20	104.63000 +0.04	105.08	102.77	103.51	423,570
24 Sep 20	104.59000 +4.53	104.68	98.81	99.49	999,045
23 Sep 20	100.06000 -5.01	104.16	99.04	103.85	945,310
22 Sep 20	105.07000 +0.57	105.88	103.41	105.33	594,594
21 Sep 20	104.50000 -1.59	105.75	102.02	103.64	560,160
18 Sep 20	106.09000 -4.65	111.19	106.09	111.12	2,107,420
17 Sep 20	110.74000 -1.92	112.59	108.73	110.40	692,554
16 Sep 20	112.66000 -0.65	114.49	112.12	114.49	501,687
15 Sep 20	113.31000 -0.69	117.35	112.37	115.68	614,814
14 Sep 20	114.00000 +5.70	115.00	109.56	109.66	1,231,178
11 Sep 20	108.30000 -0.05	110.89	107.56	109.23	627,870
10 Sep 20	108.35000 -1.11	110.92	107.55	110.35	513,435
09 Sep 20	109.46000 +4.21	109.57	105.59	106.35	655,345
08 Sep 20	105.25000 +2.38	106.79	99.91	101.03	1,377,574
04 Sep 20	102.87000 -2.30	105.01	101.25	104.34	1,050,599
03 Sep 20	105.17000 -1.84	106.33	102.86	106.33	496,013
02 Sep 20	107.01000 +0.93	107.04	102.55	104.71	574,763
01 Sep 20	106.08000 -1.46	109.51	104.86	109.51	474,366
31 Aug 20	107.54000 +0.10	109.04	107.17	107.66	1,002,678
28 Aug 20	107.44000 +3.31	107.81	105.16	105.89	781,884
27 Aug 20	104.13000 -2.07	107.50	102.67	107.39	613,322
26 Aug 20	106.20000 +2.67	106.25	102.17	102.29	508,718
25 Aug 20	103.53000 -0.47	103.90	101.67	103.19	407,564
24 Aug 20	104.00000 -0.86	106.05	102.69	105.41	750,455
21 Aug 20	104.86000 -1.82	105.62	103.25	105.22	839,757
20 Aug 20	106.68000 +0.29	107.62	105.24	106.60	473,199
19 Aug 20	106.39000 -1.90	108.74	105.54	107.51	1,001,509
18 Aug 20	108.29000 -0.61	111.11	107.02	111.02	488,899
17 Aug 20	108.90000 +4.12	109.86	107.39	108.35	719,906
14 Aug 20	104.78000 +0.17	104.97	103.09	104.42	357,115
13 Aug 20	104.61000 +2.08	106.50	102.98	104.03	421,981
12 Aug 20	102.53000 -0.26	106.85	102.38	104.68	1,265,076
11 Aug 20	102.79000 -6.59	105.65	100.81	103.00	1,378,077
10 Aug 20	109.38000 -0.72	112.10	109.07	110.78	546,048
07 Aug 20	110.10000 -1.80	112.08	109.30	109.74	665,285
06 Aug 20	111.90000 +1.07	112.37	109.65	112.00	811,370
05 Aug 20	110.83000 +2.21	111.59	109.35	109.96	1,330,796
04 Aug 20	108.62000 +2.25	108.75	103.44	104.88	944,328
31 Jul 20	106.37000 +4.91	106.56	102.05	102.82	1,016,455
30 Jul 20	101.46000 +3.75	102.17	95.00	95.20	1,180,448
29 Jul 20	97.71000 -2.75	100.28	96.25	100.23	624,544
28 Jul 20	100.46000 +1.41	101.17	97.00	97.49	672,387
27 Jul 20	99.05000 +2.64	100.66	97.97	98.96	768,500
24 Jul 20	96.41000 +3.75	96.50	93.11	93.12	718,345
23 Jul 20	92.66000 -1.25	94.52	91.40	94.02	711,714
22 Jul 20	93.91000 +1.13	94.29	92.20	92.91	356,472
21 Jul 20	92.78000 -0.22	94.78	91.21	94.15	547,184
20 Jul 20	93.00000 +2.09	93.41	90.81	90.90	429,557
17 Jul 20	90.91000 +2.58	90.98	88.78	89.06	377,721
16 Jul 20	88.33000 -0.63	89.55	87.58	88.85	514,386
15 Jul 20	88.96000 +0.27	89.68	86.89	88.05	462,229
14 Jul 20	88.69000 +3.88	88.69	84.35	84.49	628,061
13 Jul 20	84.81000 -3.59	89.83	84.51	88.87	507,641
10 Jul 20	88.40000 -1.67	90.52	87.67	90.52	680,680
09 Jul 20	90.07000 +0.99	90.14	87.15	89.70	641,949
08 Jul 20	89.08000 +1.50	89.93	88.14	88.85	511,336
07 Jul 20	87.58000 +2.45	87.88	84.63	84.95	469,188
06 Jul 20	85.13000 +0.43	86.19	83.99	85.50	474,213
03 Jul 20	84.70000 -0.62	85.50	83.91	85.50	144,458
02 Jul 20	85.32000 -1.61	88.39	85.19	86.20	570,021
30 Jun 20	86.93000 +1.73	87.30	84.70	85.53	683,030
29 Jun 20	85.20000 +1.11	85.20	83.38	84.07	710,291
26 Jun 20	84.09000 -0.04	84.88	82.60	83.54	667,207
25 Jun 20	84.13000 +0.28	84.38	82.44	83.89	367,756
24 Jun 20	83.85000 -0.75	85.47	82.39	84.46	1,044,115
23 Jun 20	84.60000 +1.49	86.07	83.55	84.15	633,182
22 Jun 20	83.11000 +2.61	84.68	82.11	82.95	1,405,964
19 Jun 20	80.50000 +2.30	81.24	78.31	78.66	2,934,482
18 Jun 20	78.20000 -1.07	79.75	77.81	79.01	724,683
17 Jun 20	79.27000 -0.66	81.09	78.39	80.05	747,793
16 Jun 20	79.93000 -2.95	82.73	79.30	82.01	862,435
15 Jun 20	82.88000 +2.32	83.10	77.35	78.41	715,512
12 Jun 20	80.56000 -0.93	83.90	80.49	83.08	521,677
11 Jun 20	81.49000 -1.24	85.12	80.34	84.29	977,010
10 Jun 20	82.73000 +3.87	82.84	78.06	79.75	1,071,425
09 Jun 20	78.86000 +1.76	79.25	76.91	79.00	1,106,044
08 Jun 20	77.10000 -1.13	78.24	76.23	78.23	1,067,250
05 Jun 20	78.23000 -0.40	78.30	74.29	75.00	972,403
04 Jun 20	78.63000 +0.03	81.11	78.26	80.31	832,857
03 Jun 20	78.60000 -5.45	83.02	77.99	82.07	1,422,886
02 Jun 20	84.05000 -2.93	87.22	83.34	86.92	818,603
01 Jun 20	86.98000 -1.11	88.81	85.87	88.37	534,863
29 May 20	88.09000 +0.58	90.00	87.43	89.54	1,457,652
28 May 20	87.51000 +0.58	89.42	86.29	89.07	518,682
27 May 20	86.93000 -0.57	87.40	82.87	83.67	952,338
26 May 20	87.50000 -3.74	89.25	86.28	89.25	684,933
25 May 20	91.24000 -0.55	91.88	90.56	91.64	142,682
22 May 20	91.79000 +1.14	94.04	91.17	91.91	425,296
21 May 20	90.65000 -2.04	92.02	88.89	91.72	783,162
20 May 20	92.69000 -2.07	95.66	92.37	95.29	897,012
19 May 20	94.76000 -2.51	95.83	92.97	93.09	882,111
15 May 20	97.27000 +4.55	97.32	93.64	94.83	1,068,867
14 May 20	92.72000 +1.00	94.72	91.55	91.84	725,798
13 May 20	91.72000 +1.35	93.32	90.10	91.85	685,843
12 May 20	90.37000 -0.11	93.22	90.19	91.00	540,709
11 May 20	90.48000 -1.30	93.34	89.25	92.19	955,278
08 May 20	91.78000 +0.06	93.43	90.89	91.84	706,490
07 May 20	91.72000 +2.16	93.25	89.51	90.00	939,271
06 May 20	89.56000 -0.11	89.86	87.60	88.42	772,811
05 May 20	89.67000 -0.02	89.90	86.70	88.19	897,266
04 May 20	89.69000 +3.51	89.72	87.16	87.24	1,042,515
01 May 20	86.18000 +4.85	86.86	80.00	80.62	1,373,572
30 Apr 20	81.33000 -2.79	85.00	81.12	83.03	1,089,174
29 Apr 20	84.12000 -1.43	84.83	81.36	84.30	1,206,662
28 Apr 20	85.55000 +0.16	85.83	82.93	83.97	853,384
27 Apr 20	85.39000 -0.46	86.51	83.84	86.11	717,204
24 Apr 20	85.85000 +1.25	86.68	84.52	85.78	774,099
23 Apr 20	84.60000 +4.42	85.73	80.59	81.00	2,001,427
22 Apr 20	80.18000 +3.72	80.59	77.66	77.66	756,827
21 Apr 20	76.46000 +0.19	77.50	73.48	74.19	921,230
20 Apr 20	76.27000 +0.72	77.49	74.27	75.91	710,652
17 Apr 20	75.55000 -0.64	75.94	72.77	72.88	759,189
16 Apr 20	76.19000 +2.02	77.03	74.27	74.48	1,056,265
15 Apr 20	74.17000 +0.67	75.14	72.09	73.11	668,388
14 Apr 20	73.50000 +1.66	75.60	71.67	72.87	1,094,146
13 Apr 20	71.84000 +3.33	72.13	66.97	68.73	746,635
09 Apr 20	68.51000 +4.08	68.76	65.20	65.80	946,218
08 Apr 20	64.43000 +0.91	65.17	62.95	63.37	764,634
07 Apr 20	63.52000 -0.98	66.07	62.95	63.81	681,848
06 Apr 20	64.50000 +1.39	66.24	63.40	64.07	952,580
03 Apr 20	63.11000 +1.00	64.61	61.49	61.92	667,444
02 Apr 20	62.11000 +2.95	63.52	60.10	60.33	1,854,216
01 Apr 20	59.16000 +2.98	59.70	55.90	56.18	1,346,059
31 Mar 20	56.18000 -0.45	57.72	55.31	56.17	1,334,380
30 Mar 20	56.63000 +2.57	58.57	54.56	55.31	1,015,805
27 Mar 20	54.06000 -4.02	58.75	53.58	57.22	1,578,166
26 Mar 20	58.08000 -1.08	59.99	54.75	59.99	1,829,198
25 Mar 20	59.16000 -5.07	62.67	58.41	61.89	1,946,860
24 Mar 20	64.23000 +8.71	65.51	57.55	60.32	1,587,400
23 Mar 20	55.52000 +1.64	57.28	52.44	54.70	1,488,145
20 Mar 20	53.88000 -3.19	58.77	52.68	57.93	3,211,689
19 Mar 20	57.07000 +5.18	61.69	48.32	51.95	1,507,066
18 Mar 20	51.89000 -7.03	60.88	50.62	58.04	1,138,377
17 Mar 20	58.92000 +4.64	61.21	53.76	54.01	1,635,940
16 Mar 20	54.28000 +2.62	56.67	43.25	45.05	2,333,021
13 Mar 20	51.66000 -7.03	61.71	50.02	61.36	2,915,985
12 Mar 20	58.69000 -3.61	62.12	55.54	57.63	1,843,376
11 Mar 20	62.30000 -5.41	67.50	60.78	66.98	1,505,830
10 Mar 20	67.71000 +0.33	69.21	65.92	68.04	1,369,605
09 Mar 20	67.38000 -3.77	70.96	65.99	65.99	1,187,209
06 Mar 20	71.15000 -0.22	71.98	68.58	71.75	1,035,017
05 Mar 20	71.37000 +3.09	71.47	68.80	69.16	1,438,403
04 Mar 20	68.28000 +0.62	69.07	66.69	68.39	860,182
03 Mar 20	67.66000 +3.35	69.99	64.43	65.47	2,025,800
02 Mar 20	64.31000 +0.62	65.52	63.72	65.19	1,176,846
28 Feb 20	63.69000 -3.19	65.58	61.92	63.95	2,595,180
27 Feb 20	66.88000 -1.26	69.14	66.55	69.14	562,931
26 Feb 20	68.14000 -0.94	69.21	67.80	69.03	1,056,202
25 Feb 20	69.08000 -1.05	71.08	68.57	68.63	1,244,067
24 Feb 20	70.13000 +1.43	72.00	69.00	71.62	2,085,777
21 Feb 20	68.70000 +0.55	70.70	68.18	69.99	2,023,721
20 Feb 20	68.15000 +2.52	68.57	65.82	65.82	2,379,985
19 Feb 20	65.63000 -0.08	66.20	64.15	65.87	1,242,706
18 Feb 20	65.71000 -0.35	67.28	64.68	66.97	2,889,104
14 Feb 20	66.06000 -12.23	70.18	66.03	69.33	3,680,297
13 Feb 20	78.29000 -0.38	79.52	78.14	79.16	1,154,130
12 Feb 20	78.67000 -0.51	79.34	77.56	78.49	573,673
11 Feb 20	79.18000 +0.32	79.50	78.32	78.65	431,179
10 Feb 20	78.86000 +1.57	79.72	77.06	78.00	525,526
07 Feb 20	77.29000 -1.95	79.79	77.29	79.40	482,702
06 Feb 20	79.24000 +0.03	80.38	79.18	79.47	429,620
05 Feb 20	79.21000 +0.21	80.40	78.37	78.46	681,359
04 Feb 20	79.00000 -2.00	80.24	77.97	80.24	689,814
03 Feb 20	81.00000 -0.80	81.41	80.02	81.24	597,484
31 Jan 20	81.80000 +1.15	82.22	81.02	81.02	605,075
30 Jan 20	80.65000 +0.54	82.52	79.88	80.12	653,187
29 Jan 20	80.11000 +1.84	80.23	77.88	78.21	494,224
28 Jan 20	78.27000 -3.12	80.90	78.14	80.60	581,181
27 Jan 20	81.39000 -0.06	83.99	80.69	82.50	556,935
24 Jan 20	81.45000 +1.38	81.75	80.00	80.06	478,370
23 Jan 20	80.07000 +0.34	81.33	79.35	79.60	542,806
22 Jan 20	79.73000 -1.95	81.60	79.69	81.10	578,483
21 Jan 20	81.68000 +1.56	81.90	79.05	79.37	783,399
20 Jan 20	80.12000 +1.24	80.54	78.52	79.15	323,318
17 Jan 20	78.88000 +0.17	79.70	78.48	78.91	636,322
16 Jan 20	78.71000 +0.08	78.83	77.66	78.42	597,539
15 Jan 20	78.63000 +2.58	78.74	76.57	76.70	863,361
14 Jan 20	76.05000 +0.11	76.34	75.09	75.79	994,730
13 Jan 20	75.94000 -1.50	77.44	75.87	76.80	513,867
10 Jan 20	77.44000 +0.38	78.02	76.95	77.09	657,994
09 Jan 20	77.06000 -0.13	78.07	76.86	76.86	509,010
08 Jan 20	77.19000 -2.78	80.15	76.86	79.87	854,271
07 Jan 20	79.97000 +0.89	80.62	78.94	79.36	675,894
06 Jan 20	79.08000 -0.04	80.80	78.62	80.79	522,256
03 Jan 20	79.12000 +0.14	80.72	78.93	80.30	1,367,297
02 Jan 20	78.98000 -1.00	80.89	78.58	80.51	830,038
31 Dec 19	79.98000 -1.60	82.10	79.74	81.59	502,376
30 Dec 19	81.58000 +1.36	81.62	79.88	80.26	425,855
27 Dec 19	80.22000 -0.52	80.72	79.48	80.70	344,150
24 Dec 19	80.74000 +2.18	80.74	78.85	79.14	266,616
23 Dec 19	78.56000 +2.38	79.00	76.61	76.86	437,681
20 Dec 19	76.18000 -0.92	77.90	76.04	77.26	1,392,204
19 Dec 19	77.10000 -0.42	77.89	76.59	77.49	428,908
18 Dec 19	77.52000 -0.26	77.70	76.64	77.29	648,925
17 Dec 19	77.78000 -1.13	78.73	77.51	78.64	656,086
16 Dec 19	78.91000 -1.73	80.62	78.81	80.16	427,120
13 Dec 19	80.64000 +0.69	81.19	79.72	79.76	503,588
12 Dec 19	79.95000 -0.48	81.81	79.30	81.50	625,541
11 Dec 19	80.43000 +2.04	80.53	78.89	78.89	771,800
10 Dec 19	78.39000 -0.09	79.15	77.42	79.05	531,807
09 Dec 19	78.48000 -1.52	80.65	78.36	80.41	377,037
06 Dec 19	80.00000 -0.94	80.92	79.14	79.72	471,717
05 Dec 19	80.94000 -0.02	81.55	80.10	80.28	435,308
04 Dec 19	80.96000 -1.07	82.66	80.77	81.98	671,878
03 Dec 19	82.03000 +2.17	84.20	81.05	81.05	883,805
02 Dec 19	79.86000 +0.94	80.26	78.69	78.75	488,684
29 Nov 19	78.92000 +0.93	79.58	77.66	77.69	518,323
28 Nov 19	77.99000 +0.86	78.80	77.00	77.00	185,226
27 Nov 19	77.13000 -0.04	77.46	76.10	76.79	548,709
26 Nov 19	77.17000 -0.18	77.47	76.18	76.98	1,116,415
25 Nov 19	77.35000 -2.41	80.07	77.35	79.21	512,890
22 Nov 19	79.76000 -0.24	80.42	79.07	80.42	374,611
21 Nov 19	80.00000 -0.63	81.05	79.80	80.27	797,382
20 Nov 19	80.63000 +0.80	80.70	79.12	80.33	563,982
19 Nov 19	79.83000 +1.48	80.66	78.32	78.36	573,137
18 Nov 19	78.35000 +0.81	78.96	77.53	77.58	550,689
15 Nov 19	77.54000 -0.94	79.14	77.46	77.99	381,263
14 Nov 19	78.48000 +0.27	79.14	78.00	78.75	360,819
13 Nov 19	78.21000 +1.27	79.18	77.81	77.86	523,681
12 Nov 19	76.94000 +0.41	77.01	75.16	76.49	719,703
11 Nov 19	76.53000 +0.25	76.90	76.15	76.43	682,183
08 Nov 19	76.28000 -0.75	77.55	75.72	76.42	1,213,561
07 Nov 19	77.03000 -1.39	77.56	76.03	77.56	1,468,224
06 Nov 19	78.42000 +0.71	78.87	77.48	78.22	525,364
05 Nov 19	77.71000 -0.70	77.87	76.40	76.64	787,808
04 Nov 19	78.41000 -0.88	79.15	77.93	79.15	727,562
01 Nov 19	79.29000 -1.66	81.04	78.43	79.99	586,919
31 Oct 19	80.95000 +2.20	81.18	79.29	79.50	1,214,897
30 Oct 19	78.75000 +1.15	79.23	77.36	77.74	863,670
29 Oct 19	77.60000 +1.43	77.73	75.18	75.26	672,159
28 Oct 19	76.17000 -0.56	76.41	74.50	75.56	523,900
25 Oct 19	76.73000 +1.46	77.49	75.35	76.84	983,697
24 Oct 19	75.27000 +4.65	75.64	72.24	72.63	861,187
23 Oct 19	70.62000 +1.16	71.84	69.83	70.05	839,984
22 Oct 19	69.46000 +0.09	70.32	68.51	69.69	610,120
21 Oct 19	69.37000 -1.76	71.52	69.22	71.52	372,778
18 Oct 19	71.13000 +0.69	71.24	70.21	70.93	1,052,673
17 Oct 19	70.44000 +1.40	71.01	68.59	68.70	609,288
16 Oct 19	69.04000 +0.57	69.30	68.06	69.21	592,406
15 Oct 19	68.47000 -0.49	69.64	68.20	69.28	719,449
11 Oct 19	68.96000 -4.21	71.95	68.81	71.86	867,874
10 Oct 19	73.17000 +0.21	73.42	71.45	72.78	417,888
09 Oct 19	72.96000 -0.29	73.55	72.54	73.19	413,514
08 Oct 19	73.25000 +1.23	73.26	71.76	72.85	589,853
07 Oct 19	72.02000 -0.32	72.58	71.21	71.34	478,807
04 Oct 19	72.34000 +1.06	72.62	70.56	71.00	561,773
03 Oct 19	71.28000 +0.07	73.34	71.15	71.48	773,193
02 Oct 19	71.21000 +0.95	72.39	70.53	71.76	759,755
01 Oct 19	70.26000 -0.74	71.52	69.22	69.99	1,328,341
30 Sep 19	71.00000 -2.48	72.93	70.61	72.15	1,121,209
27 Sep 19	73.48000 -3.42	75.87	73.32	75.81	1,236,340
26 Sep 19	76.90000 -0.63	78.18	76.90	77.78	510,388
25 Sep 19	77.53000 -1.79	79.56	76.64	79.09	717,055
24 Sep 19	79.32000 +0.40	79.66	77.52	78.25	885,161
23 Sep 19	78.92000 +1.63	79.13	77.62	78.04	396,956
20 Sep 19	77.29000 +1.43	77.42	75.44	76.25	1,424,537
19 Sep 19	75.86000 +0.30	76.48	75.53	76.41	612,191
18 Sep 19	75.56000 -0.88	76.89	74.30	76.36	816,356
17 Sep 19	76.44000 +2.45	76.60	74.58	74.67	681,969
16 Sep 19	73.99000 +0.67	75.34	73.25	75.34	630,086
13 Sep 19	73.32000 -1.42	75.72	73.10	74.99	998,806
12 Sep 19	74.74000 -0.77	79.04	74.62	77.60	1,280,760
11 Sep 19	75.51000 +0.93	77.31	74.47	74.58	740,781
10 Sep 19	74.58000 -1.36	76.58	74.35	75.47	1,164,973
09 Sep 19	75.94000 -2.54	78.79	75.07	78.39	1,319,882
06 Sep 19	78.48000 -2.70	81.97	78.40	81.01	1,315,200
05 Sep 19	81.18000 -3.73	83.81	80.12	83.47	1,097,813
04 Sep 19	84.91000 +0.42	84.91	83.58	84.03	1,016,327
03 Sep 19	84.49000 +1.25	85.55	83.93	84.58	1,080,008
30 Aug 19	83.24000 +0.99	83.72	81.47	81.70	1,242,460
29 Aug 19	82.25000 -2.77	85.17	81.45	85.05	763,920
28 Aug 19	85.02000 -0.15	86.39	84.30	85.47	730,202
27 Aug 19	85.17000 +2.89	85.32	82.36	82.64	1,065,410
26 Aug 19	82.28000 +0.46	83.35	81.48	82.10	775,408
23 Aug 19	81.82000 +2.90	82.18	79.14	79.40	1,030,050
22 Aug 19	78.92000 -0.28	79.32	78.40	79.00	456,387
21 Aug 19	79.20000 +0.10	79.56	78.48	78.65	559,888
20 Aug 19	79.10000 +1.13	79.63	78.24	78.55	520,322
19 Aug 19	77.97000 -0.43	78.76	75.97	77.05	563,888
16 Aug 19	78.40000 -0.44	79.05	77.66	78.48	555,898
15 Aug 19	78.84000 +1.05	79.36	77.24	77.60	846,503
14 Aug 19	77.79000 +0.20	80.36	77.74	80.00	1,360,783
13 Aug 19	77.59000 -1.32	80.48	75.45	79.92	1,445,669
12 Aug 19	78.91000 +0.66	80.19	78.73	79.18	700,557
09 Aug 19	78.25000 -0.30	79.62	77.95	78.11	837,095
08 Aug 19	78.55000 +0.85	78.87	76.22	76.91	974,305
07 Aug 19	77.70000 +2.35	79.19	76.90	76.95	1,806,667
06 Aug 19	75.35000 +3.90	75.66	73.54	73.54	1,341,386
02 Aug 19	71.45000 -0.42	72.39	71.35	71.88	637,119
01 Aug 19	71.87000 +2.92	72.18	67.81	67.99	1,265,623
31 Jul 19	68.95000 -2.33	71.58	68.71	71.01	1,115,235
30 Jul 19	71.28000 -0.26	71.96	71.16	71.60	545,171
29 Jul 19	71.54000 +0.73	71.60	70.14	70.77	551,694
26 Jul 19	70.81000 +0.08	71.32	70.44	71.20	445,009
25 Jul 19	70.73000 +0.14	71.68	70.00	70.00	936,287
24 Jul 19	70.59000 +0.66	70.63	69.58	70.19	808,448
23 Jul 19	69.93000 -0.44	70.90	69.44	70.42	739,530
22 Jul 19	70.37000 +0.43	70.87	70.00	70.30	856,891
19 Jul 19	69.94000 -0.50	70.52	69.14	70.00	863,370
18 Jul 19	70.44000 +1.44	70.66	68.26	68.85	1,399,437
17 Jul 19	69.00000 +1.59	69.08	67.61	67.99	917,614
16 Jul 19	67.41000 -0.28	68.04	66.85	67.60	586,209
15 Jul 19	67.69000 +0.06	68.04	67.05	67.61	283,266
12 Jul 19	67.63000 -0.18	68.19	67.27	68.08	571,582
11 Jul 19	67.81000 -0.22	68.14	67.04	68.01	883,799
10 Jul 19	68.03000 +0.23	68.56	67.55	68.18	663,956
09 Jul 19	67.80000 +0.76	67.85	66.81	66.83	573,203
08 Jul 19	67.04000 -0.39	67.71	66.47	67.57	617,732
05 Jul 19	67.43000 -0.07	67.65	65.80	66.07	711,128
04 Jul 19	67.50000 -0.09	67.68	67.05	67.45	140,531
03 Jul 19	67.59000 +0.14	68.02	67.24	67.45	575,838
02 Jul 19	67.45000 +0.31	67.60	65.42	66.02	839,645
28 Jun 19	67.14000 +0.48	67.18	66.22	66.75	1,251,901
27 Jun 19	66.66000 -0.41	67.04	65.55	66.57	858,616
26 Jun 19	67.07000 -0.43	67.69	65.14	66.05	986,144
25 Jun 19	67.50000 -1.43	69.13	66.24	69.13	1,344,769
24 Jun 19	68.93000 +2.22	69.06	66.95	66.99	1,490,911
21 Jun 19	66.71000 +0.89	66.71	65.20	65.64	2,331,533
20 Jun 19	65.82000 +1.49	66.60	64.74	64.95	1,433,008
19 Jun 19	64.33000 +0.36	64.57	63.30	63.42	833,776
18 Jun 19	63.97000 +0.83	64.52	63.26	64.05	1,106,455
17 Jun 19	63.14000 +1.08	63.21	62.12	62.21	620,306
14 Jun 19	62.06000 -0.22	63.05	61.44	62.50	739,908
13 Jun 19	62.28000 +0.24	62.32	61.64	62.02	580,452
12 Jun 19	62.04000 +0.81	62.23	61.41	61.47	683,537
11 Jun 19	61.23000 +0.38	61.29	60.17	60.68	693,476
10 Jun 19	60.85000 -0.49	60.98	59.49	60.09	738,466
07 Jun 19	61.34000 -0.39	62.34	61.14	62.00	886,215
06 Jun 19	61.73000 +0.10	61.95	60.94	61.51	836,525
05 Jun 19	61.63000 +0.97	62.08	60.61	61.15	1,087,459
04 Jun 19	60.66000 -0.08	60.90	59.76	59.95	1,090,825
03 Jun 19	60.74000 +1.79	60.96	59.61	59.90	1,194,027
31 May 19	58.95000 +2.29	59.87	57.33	57.50	1,350,237
30 May 19	56.66000 +0.86	56.84	55.23	55.57	663,490
29 May 19	55.80000 +0.24	56.17	55.45	55.70	765,149
28 May 19	55.56000 +0.13	55.59	54.71	55.01	1,946,324
27 May 19	55.43000 +0.21	55.60	55.01	55.27	167,734
24 May 19	55.22000 +0.15	55.41	54.79	55.04	570,334
23 May 19	55.07000 +0.94	56.16	54.63	54.63	1,216,761
22 May 19	54.13000 -0.73	54.76	53.75	54.71	828,366
21 May 19	54.86000 -0.47	55.12	54.44	54.99	947,377
17 May 19	55.33000 +0.44	55.53	54.33	54.91	725,931
16 May 19	54.89000 -0.32	55.02	53.69	54.97	1,038,283
15 May 19	55.21000 -0.67	56.43	55.13	56.11	892,162
14 May 19	55.88000 -0.05	56.06	55.02	55.97	804,366
13 May 19	55.93000 +1.74	56.25	54.56	55.30	1,357,732
10 May 19	54.19000 -0.59	55.06	54.08	55.06	872,636
09 May 19	54.78000 -0.22	55.82	54.76	55.28	942,625
08 May 19	55.00000 -1.15	56.61	54.52	56.61	961,861
07 May 19	56.15000 +1.21	56.49	54.55	54.99	978,120
06 May 19	54.94000 -0.25	55.67	54.87	55.29	652,821
03 May 19	55.19000 +0.91	55.66	54.45	54.78	800,574
02 May 19	54.28000 -0.86	55.33	54.11	54.52	830,426
01 May 19	55.14000 -0.34	56.24	54.59	55.35	935,870
30 Apr 19	55.48000 -0.06	56.27	55.41	55.41	721,532
29 Apr 19	55.54000 -1.37	56.75	54.98	56.75	841,152
26 Apr 19	56.91000 +2.11	57.47	55.90	56.64	1,263,315
25 Apr 19	54.80000 +0.08	55.40	54.43	54.96	690,703
24 Apr 19	54.72000 +0.80	55.05	53.82	53.97	842,195
23 Apr 19	53.92000 +0.34	54.20	53.23	53.23	861,621
22 Apr 19	53.58000 -0.48	54.14	53.47	54.14	689,600
18 Apr 19	54.06000 -0.47	54.84	53.64	54.67	1,077,662
17 Apr 19	54.53000 -1.16	55.99	54.22	55.67	1,267,404
16 Apr 19	55.69000 -1.71	56.92	55.38	56.72	1,020,828
15 Apr 19	57.40000 +1.09	57.57	55.77	55.91	649,320
12 Apr 19	56.31000 -0.36	56.67	55.92	56.67	623,095
11 Apr 19	56.67000 -0.73	57.48	56.18	56.81	681,129
10 Apr 19	57.40000 -0.81	58.26	57.24	58.14	571,189
09 Apr 19	58.21000 +0.06	58.23	57.40	57.48	471,659
08 Apr 19	58.15000 +0.13	58.78	57.94	58.78	534,224
05 Apr 19	58.02000 -0.33	58.35	57.81	58.15	428,442
04 Apr 19	58.35000 +1.28	58.39	56.07	56.75	714,151
03 Apr 19	57.07000 -0.60	58.02	57.00	57.58	788,199
02 Apr 19	57.67000 +0.58	57.70	57.01	57.07	658,187
01 Apr 19	57.09000 -1.01	58.42	56.64	58.04	730,531
29 Mar 19	58.10000 -0.35	58.89	58.06	58.80	587,003
28 Mar 19	58.45000 -1.34	59.29	58.11	58.85	718,888
27 Mar 19	59.79000 -1.23	61.03	59.72	61.00	702,370
26 Mar 19	61.02000 +0.57	61.02	59.55	60.00	878,213
25 Mar 19	60.45000 +0.98	60.81	59.60	59.60	728,221
22 Mar 19	59.47000 +0.18	60.07	59.04	59.25	1,001,279
21 Mar 19	59.29000 +0.36	59.54	58.46	59.11	727,880
20 Mar 19	58.93000 +1.26	59.22	56.86	57.73	1,361,674
19 Mar 19	57.67000 +0.02	58.21	57.37	58.06	620,064
18 Mar 19	57.65000 -0.81	58.85	57.52	58.42	406,667
15 Mar 19	58.46000 +0.31	59.07	58.01	58.71	1,980,641
14 Mar 19	58.15000 -1.15	58.85	58.00	58.21	733,892
13 Mar 19	59.30000 -0.07	59.90	58.93	59.73	735,141
12 Mar 19	59.37000 +1.28	59.37	58.15	58.36	822,680
11 Mar 19	58.09000 -0.39	58.78	57.38	58.51	660,880
08 Mar 19	58.48000 +1.49	58.59	57.37	58.00	1,153,761
07 Mar 19	56.99000 +1.16	57.26	55.73	55.89	995,609
06 Mar 19	55.83000 -1.06	57.20	55.83	56.79	770,985
05 Mar 19	56.89000 +0.29	57.24	56.49	56.49	660,962
04 Mar 19	56.60000 +0.40	56.93	55.53	55.92	1,084,642
01 Mar 19	56.20000 +0.23	56.85	55.53	55.53	1,342,179
28 Feb 19	55.97000 +0.08	56.16	55.58	55.75	1,187,095
27 Feb 19	55.89000 -1.06	56.90	55.55	56.77	854,488
26 Feb 19	56.95000 -0.09	57.40	56.23	57.02	666,244
25 Feb 19	57.04000 -0.22	57.61	57.01	57.40	936,850
22 Feb 19	57.26000 +0.08	57.95	57.06	57.06	642,328
21 Feb 19	57.18000 -0.46	57.51	56.72	57.30	942,399
20 Feb 19	57.64000 +0.38	58.28	56.72	57.32	1,024,008
19 Feb 19	57.26000 +0.10	58.44	57.06	57.74	919,345
15 Feb 19	57.16000 +1.47	57.21	55.76	56.10	688,776
14 Feb 19	55.69000 +0.57	55.82	55.00	55.00	485,646
13 Feb 19	55.12000 -0.48	56.06	55.05	55.25	439,926
12 Feb 19	55.60000 -1.02	56.82	54.79	56.82	953,038
11 Feb 19	56.62000 -0.86	57.33	56.59	56.76	528,669
08 Feb 19	57.48000 +0.49	57.80	56.87	56.98	606,434
07 Feb 19	56.99000 +0.21	57.41	56.57	56.96	507,214
06 Feb 19	56.78000 -0.62	57.56	56.66	56.76	508,229
05 Feb 19	57.40000 +0.26	57.48	56.74	57.16	401,954
04 Feb 19	57.14000 +0.52	57.35	55.59	55.93	499,192
01 Feb 19	56.62000 -0.53	57.31	55.90	56.96	630,366
31 Jan 19	57.15000 +0.77	57.37	56.38	57.19	844,229
30 Jan 19	56.38000 +0.12	57.37	55.61	55.90	843,907
29 Jan 19	56.26000 +1.23	56.36	54.97	55.51	675,950
28 Jan 19	55.03000 +0.39	55.31	54.58	54.75	482,418
25 Jan 19	54.64000 +1.72	54.73	53.16	53.16	694,231
24 Jan 19	52.92000 +0.65	52.99	52.10	52.11	489,554
23 Jan 19	52.27000 -0.23	52.60	51.84	52.46	617,161
22 Jan 19	52.50000 +0.43	52.80	51.95	52.80	864,137
21 Jan 19	52.07000 +0.33	52.13	51.45	51.55	103,431
18 Jan 19	51.74000 -0.64	52.16	51.39	51.51	954,357
17 Jan 19	52.38000 +0.27	52.61	51.88	52.24	515,583
16 Jan 19	52.11000 +0.21	52.56	51.61	51.90	650,768
15 Jan 19	51.90000 -0.97	53.18	51.43	52.94	590,822
14 Jan 19	52.87000 +0.03	53.55	52.53	53.13	611,414
11 Jan 19	52.84000 +0.33	53.32	52.37	52.79	585,341
10 Jan 19	52.51000 -0.96	53.70	52.17	53.33	784,823
09 Jan 19	53.47000 +0.87	53.58	52.54	52.70	1,231,089
08 Jan 19	52.60000 -0.36	53.14	51.64	52.31	917,325
07 Jan 19	52.96000 -1.27	54.99	52.76	54.99	944,053
04 Jan 19	54.23000 -1.37	54.94	53.38	54.54	1,208,824
03 Jan 19	55.60000 +0.79	55.67	54.27	55.30	737,622
02 Jan 19	54.81000 -0.29	55.63	54.60	55.11	997,718
31 Dec 18	55.10000 +0.09	55.30	54.27	55.12	871,973
28 Dec 18	55.01000 -0.65	55.84	54.61	55.42	802,043
27 Dec 18	55.66000 +0.09	56.08	54.69	55.40	704,372
24 Dec 18	55.57000 +1.48	56.37	54.45	54.97	677,904
21 Dec 18	54.09000 -0.46	55.13	53.80	54.62	1,925,133
20 Dec 18	54.55000 +2.95	55.10	52.95	53.24	1,410,605
19 Dec 18	51.60000 -2.75	55.28	51.48	54.54	1,588,955
18 Dec 18	54.35000 +1.47	54.98	52.65	52.85	1,253,467
17 Dec 18	52.88000 +0.96	53.14	51.89	52.16	912,280
14 Dec 18	51.92000 -1.53	53.57	51.73	52.91	791,464
13 Dec 18	53.45000 +0.71	53.49	52.08	52.76	897,378
12 Dec 18	52.74000 +0.38	53.29	52.10	52.37	834,034
11 Dec 18	52.36000 -0.28	53.07	51.44	52.69	1,086,898
10 Dec 18	52.64000 -0.49	54.13	52.48	52.79	1,128,077
07 Dec 18	53.13000 +1.84	53.53	51.21	51.68	1,311,174
06 Dec 18	51.29000 +1.88	51.86	49.13	49.50	1,487,609
05 Dec 18	49.41000 +0.72	49.49	48.41	48.83	633,123
04 Dec 18	48.69000 +1.34	49.18	47.61	47.61	838,372
03 Dec 18	47.35000 +0.62	47.55	46.33	47.05	589,414
30 Nov 18	46.73000 +0.33	46.88	45.43	46.17	1,142,990
29 Nov 18	46.40000 -0.73	47.59	46.35	47.47	682,397
28 Nov 18	47.13000 +0.67	47.76	45.90	46.28	693,582
27 Nov 18	46.46000 -0.79	47.43	46.26	47.32	584,528
26 Nov 18	47.25000 -0.38	48.30	47.08	47.71	561,412
23 Nov 18	47.63000 -2.28	49.39	47.21	49.31	380,090
22 Nov 18	49.91000 +0.50	49.91	49.06	49.53	162,619
21 Nov 18	49.41000 +1.70	49.68	48.07	48.07	1,189,020
20 Nov 18	47.71000 +0.63	47.96	46.63	47.30	766,549
19 Nov 18	47.08000 -0.30	48.10	47.04	47.31	666,461
16 Nov 18	47.38000 +0.86	47.78	46.90	47.28	596,215
15 Nov 18	46.52000 +0.31	46.95	46.16	46.52	623,533
14 Nov 18	46.21000 +1.73	47.06	44.21	44.31	963,830
13 Nov 18	44.48000 -0.53	45.43	44.29	44.98	514,230
12 Nov 18	45.01000 -0.24	45.25	44.51	45.05	574,023
09 Nov 18	45.25000 -1.59	46.24	44.41	46.11	937,487
08 Nov 18	46.84000 +0.03	47.01	46.08	46.53	667,502
07 Nov 18	46.81000 -0.45	47.48	46.75	47.44	964,359
06 Nov 18	47.26000 -0.30	48.03	46.99	47.50	658,436
05 Nov 18	47.56000 -1.27	48.86	47.14	48.31	975,756
02 Nov 18	48.83000 +0.27	48.84	47.75	48.03	955,422
01 Nov 18	48.56000 +2.06	48.86	47.23	47.52	1,163,448
31 Oct 18	46.50000 -0.26	46.67	45.42	46.18	1,274,700
30 Oct 18	46.76000 +0.13	47.12	45.60	46.57	1,916,178
29 Oct 18	46.63000 +0.57	47.29	44.92	46.06	1,155,124
26 Oct 18	46.06000 -0.30	47.66	45.81	46.80	1,450,158
25 Oct 18	46.36000 -1.46	51.00	46.02	49.61	1,847,776
24 Oct 18	47.82000 -0.78	48.94	47.48	48.63	903,801
23 Oct 18	48.60000 +1.04	49.82	48.09	49.12	1,408,237
22 Oct 18	47.56000 -0.97	48.52	47.00	48.40	1,113,637
19 Oct 18	48.53000 +0.09	49.17	48.33	48.84	1,044,728
18 Oct 18	48.44000 +0.58	49.39	47.62	47.67	1,666,253
17 Oct 18	47.86000 -0.37	48.55	47.35	47.98	1,342,760
16 Oct 18	48.23000 -1.12	49.79	47.74	49.79	1,042,189
15 Oct 18	49.35000 +0.76	50.17	48.99	49.00	1,560,394
12 Oct 18	48.59000 -0.12	49.22	46.73	47.76	1,581,238
11 Oct 18	48.71000 +3.42	49.21	46.06	46.06	1,945,111
10 Oct 18	45.29000 +1.69	45.78	42.91	43.46	1,071,122
09 Oct 18	43.60000 -1.85	45.40	43.47	44.98	1,094,697
05 Oct 18	45.45000 +0.17	45.95	45.08	45.32	1,111,738
04 Oct 18	45.28000 +0.35	45.48	44.79	45.21	884,930
03 Oct 18	44.93000 -1.04	46.38	44.73	45.91	833,114
02 Oct 18	45.97000 +2.28	45.99	44.22	44.48	1,365,697
01 Oct 18	43.69000 -0.43	44.28	43.54	43.88	498,797
28 Sep 18	44.12000 -0.21	44.99	44.10	44.36	790,940
27 Sep 18	44.33000 +0.42	44.45	43.34	43.57	713,842
26 Sep 18	43.91000 -1.64	45.52	43.80	45.35	1,079,365
25 Sep 18	45.55000 +1.09	45.67	44.61	44.82	811,892
24 Sep 18	44.46000 -0.30	45.73	44.30	45.00	647,401
21 Sep 18	44.76000 -0.64	45.44	44.10	44.77	1,308,245
20 Sep 18	45.40000 +0.30	45.63	44.67	45.35	706,138
19 Sep 18	45.10000 +0.34	45.98	44.75	44.93	709,612
18 Sep 18	44.76000 +0.35	45.17	44.29	44.49	534,717
17 Sep 18	44.41000 +1.03	44.87	43.38	43.62	517,406
14 Sep 18	43.38000 -0.29	43.79	42.99	43.64	590,259
13 Sep 18	43.67000 -0.73	44.92	43.56	44.92	759,076
12 Sep 18	44.40000 +1.06	44.74	42.62	43.27	918,165
11 Sep 18	43.34000 -0.13	43.49	42.70	43.01	548,912
10 Sep 18	43.47000 -0.26	44.00	43.19	43.66	635,040
07 Sep 18	43.73000 +0.78	43.76	42.35	42.61	710,572
06 Sep 18	42.95000 +0.02	43.75	42.66	43.24	754,893
05 Sep 18	42.93000 -0.82	44.06	42.82	44.06	616,495
04 Sep 18	43.75000 -1.23	44.94	43.69	44.58	701,922
31 Aug 18	44.98000 -0.24	45.94	44.85	45.43	779,965
30 Aug 18	45.22000 -0.80	45.66	44.96	45.61	514,353
29 Aug 18	46.02000 -0.49	46.93	45.96	46.58	384,737
28 Aug 18	46.51000 -1.11	47.90	46.37	47.78	716,210
27 Aug 18	47.62000 +0.49	47.72	47.21	47.21	429,298
24 Aug 18	47.13000 +1.75	47.40	45.69	45.89	906,529
23 Aug 18	45.38000 -1.55	46.57	45.17	46.57	680,046
22 Aug 18	46.93000 +0.55	47.22	46.60	46.77	631,508
21 Aug 18	46.38000 +0.18	46.48	45.80	46.17	771,823
20 Aug 18	46.20000 -0.32	46.95	46.03	46.93	728,957
17 Aug 18	46.52000 +1.06	46.78	45.57	45.75	1,191,676
16 Aug 18	45.46000 -1.16	47.48	45.40	47.18	1,175,780
15 Aug 18	46.62000 -3.43	49.41	46.58	49.38	1,232,250
14 Aug 18	50.05000 -0.70	50.90	49.63	50.75	884,114
13 Aug 18	50.75000 -1.73	52.29	50.64	52.17	955,293
10 Aug 18	52.48000 -0.27	53.19	52.36	52.82	593,229
09 Aug 18	52.75000 +0.55	53.50	52.38	52.69	513,806
08 Aug 18	52.20000 -0.31	53.04	52.06	52.52	582,725
07 Aug 18	52.51000 -1.48	54.20	51.99	54.10	1,194,718
03 Aug 18	53.99000 +0.23	54.38	53.59	54.00	477,432
02 Aug 18	53.76000 +0.03	54.03	53.39	53.69	786,140
01 Aug 18	53.73000 -0.77	54.45	53.54	54.45	688,994
31 Jul 18	54.50000 -0.12	54.84	54.25	54.40	805,092
30 Jul 18	54.62000 +0.08	55.08	53.96	54.93	627,939
27 Jul 18	54.54000 -1.05	55.64	54.37	55.64	723,721
26 Jul 18	55.59000 -2.89	57.78	55.31	57.06	1,174,041
25 Jul 18	58.48000 +0.04	58.79	57.49	58.79	362,455
24 Jul 18	58.44000 +0.11	58.97	58.23	58.34	390,124
23 Jul 18	58.33000 -2.05	60.14	58.28	59.96	367,142
20 Jul 18	60.38000 +0.08	60.76	60.07	60.40	277,741
19 Jul 18	60.30000 +0.40	61.03	59.24	59.24	420,249
18 Jul 18	59.90000 -0.19	60.31	59.81	60.03	523,132
17 Jul 18	60.09000 +0.11	60.50	59.51	59.51	429,380
16 Jul 18	59.98000 +0.07	60.67	59.53	59.99	326,751
13 Jul 18	59.91000 -0.70	60.86	59.77	60.44	434,776
12 Jul 18	60.61000 +0.88	60.95	59.79	60.13	388,287
11 Jul 18	59.73000 -0.97	60.46	59.57	59.94	611,127
10 Jul 18	60.70000 +0.10	60.73	59.86	60.27	446,455
09 Jul 18	60.60000 -0.84	61.99	60.42	61.77	433,172
06 Jul 18	61.44000 -1.25	62.63	61.36	62.49	496,123
05 Jul 18	62.69000 +1.11	62.80	61.33	61.64	749,346
04 Jul 18	61.58000 +0.64	61.83	60.75	60.76	175,409
03 Jul 18	60.94000 +0.67	61.30	60.12	60.49	400,698
29 Jun 18	60.27000 +1.08	60.81	59.00	59.12	613,812
28 Jun 18	59.19000 +0.12	59.44	58.64	58.67	412,540
27 Jun 18	59.07000 -0.22	59.60	58.64	59.15	269,619
26 Jun 18	59.29000 +0.35	59.55	57.93	58.77	725,978
25 Jun 18	58.94000 -0.60	59.73	58.85	59.20	743,182
22 Jun 18	59.54000 +0.88	59.68	58.89	59.11	250,970
21 Jun 18	58.66000 +0.16	59.07	58.21	58.50	294,453
20 Jun 18	58.50000 -0.55	59.31	58.40	59.31	405,785
19 Jun 18	59.05000 -0.88	59.99	59.03	59.54	608,141
18 Jun 18	59.93000 +0.10	60.12	59.41	59.66	279,219
15 Jun 18	59.83000 -1.13	60.52	59.44	60.33	1,646,828
14 Jun 18	60.96000 +1.55	61.03	59.62	59.79	600,515
13 Jun 18	59.41000 +0.13	59.69	58.81	59.16	423,976
12 Jun 18	59.28000 +0.74	59.34	58.38	58.39	439,374
11 Jun 18	58.54000 +1.00	58.61	57.53	57.74	518,326
08 Jun 18	57.54000 +0.10	57.65	57.14	57.42	361,197
07 Jun 18	57.44000 -0.18	57.74	56.92	57.69	318,154
06 Jun 18	57.62000 -0.33	58.17	57.05	58.06	509,549
05 Jun 18	57.95000 +0.55	58.47	57.65	57.73	429,090
04 Jun 18	57.40000 -0.52	58.29	57.40	58.20	303,632
01 Jun 18	57.92000 -0.27	58.49	57.70	58.02	640,105
31 May 18	58.19000 -0.22	58.67	57.90	57.90	795,686
30 May 18	58.41000 -0.11	59.32	58.28	58.53	461,803
29 May 18	58.52000 +1.87	59.61	57.22	57.24	840,465
28 May 18	56.65000 -0.29	57.35	56.51	56.79	88,037
25 May 18	56.94000 -0.12	57.54	56.85	56.98	324,325
24 May 18	57.06000 +1.16	57.12	56.12	56.35	441,276
23 May 18	55.90000 +1.03	56.28	54.82	54.94	697,788
22 May 18	54.87000 -0.59	55.72	54.86	55.43	683,902
18 May 18	55.46000 -0.21	55.69	55.31	55.52	400,658
17 May 18	55.67000 -0.45	56.20	55.50	56.05	382,938
16 May 18	56.12000 -0.04	56.33	55.75	56.15	476,310
15 May 18	56.16000 -1.23	57.12	55.99	56.32	772,580
14 May 18	57.39000 +0.25	57.71	57.09	57.30	525,872
11 May 18	57.14000 +0.13	57.35	56.89	57.11	617,517
10 May 18	57.01000 +0.89	57.05	56.09	56.20	495,794
09 May 18	56.12000 +0.31	56.15	55.24	55.63	481,975
08 May 18	55.81000 +0.68	55.88	54.71	54.99	488,153
07 May 18	55.13000 +0.12	55.45	54.60	54.98	403,596
04 May 18	55.01000 +0.38	55.02	54.47	54.59	257,655
03 May 18	54.63000 +0.40	54.88	54.21	54.52	506,259
02 May 18	54.23000 +0.01	54.94	53.97	54.41	494,055
01 May 18	54.22000 +0.19	54.28	52.90	54.01	431,662
30 Apr 18	54.03000 -2.42	55.96	53.99	55.88	599,157
27 Apr 18	56.45000 +0.23	57.10	56.14	57.06	259,150
26 Apr 18	56.22000 +0.66	56.60	55.44	55.75	636,171
25 Apr 18	55.56000 -0.30	56.24	55.16	55.35	341,704
24 Apr 18	55.86000 -0.04	56.04	55.38	55.84	560,165
23 Apr 18	55.90000 -0.38	56.33	55.43	55.82	414,678
20 Apr 18	56.28000 +0.05	56.50	55.68	55.96	381,262
19 Apr 18	56.23000 -1.22	57.54	55.90	57.42	578,975
18 Apr 18	57.45000 +0.88	57.97	57.15	57.20	911,771
17 Apr 18	56.57000 -0.22	57.16	56.42	56.61	696,378
16 Apr 18	56.79000 +0.26	56.93	56.26	56.54	555,323
13 Apr 18	56.53000 +1.74	57.12	55.14	55.14	851,238
12 Apr 18	54.79000 -0.46	55.20	54.62	54.93	634,367
11 Apr 18	55.25000 +0.61	55.83	54.90	55.06	830,152
10 Apr 18	54.64000 -0.15	55.09	54.53	55.03	461,235
09 Apr 18	54.79000 +0.46	55.01	53.79	54.27	917,694
06 Apr 18	54.33000 +0.70	54.47	53.81	54.00	558,100
05 Apr 18	53.63000 +0.43	53.91	52.65	52.80	623,719
04 Apr 18	53.20000 -0.95	55.15	53.20	55.15	634,963
03 Apr 18	54.15000 -0.87	54.58	53.70	54.57	512,830
02 Apr 18	55.02000 +0.82	55.66	54.37	54.88	488,405
29 Mar 18	54.20000 +0.66	54.28	53.47	53.71	487,335
28 Mar 18	53.54000 -0.43	54.10	52.88	53.79	465,612
27 Mar 18	53.97000 -0.49	54.56	53.60	53.75	561,349
26 Mar 18	54.46000 +0.60	54.61	53.91	54.20	541,926
23 Mar 18	53.86000 +2.09	54.24	52.33	52.83	996,284
22 Mar 18	51.77000 -0.57	52.84	51.65	52.20	665,980
21 Mar 18	52.34000 +0.50	52.68	51.36	52.00	654,197
20 Mar 18	51.84000 -0.12	51.92	51.22	51.74	415,278
19 Mar 18	51.96000 +0.22	52.22	51.27	51.48	374,682
16 Mar 18	51.74000 +0.73	51.82	50.89	51.00	1,773,089
15 Mar 18	51.01000 -0.56	51.68	50.82	51.45	542,021
14 Mar 18	51.57000 +0.32	51.67	51.11	51.30	453,719
13 Mar 18	51.25000 +0.60	51.30	50.65	50.87	371,051
12 Mar 18	50.65000 +0.61	50.69	49.65	49.84	310,786
09 Mar 18	50.04000 -0.38	50.50	49.75	50.17	420,155
08 Mar 18	50.42000 +0.95	50.72	49.00	49.51	662,059
07 Mar 18	49.47000 -1.03	50.79	49.38	50.41	447,582
06 Mar 18	50.50000 +0.67	51.06	50.04	50.23	602,857
05 Mar 18	49.83000 +0.68	49.87	48.67	48.98	732,518
02 Mar 18	49.15000 -0.44	50.70	49.06	49.86	679,381
01 Mar 18	49.59000 +0.70	49.70	48.04	48.50	888,929
28 Feb 18	48.89000 -0.41	50.26	48.74	49.58	1,206,571
27 Feb 18	49.30000 -1.97	51.21	49.06	50.87	1,174,057
26 Feb 18	51.27000 -0.12	52.07	50.99	51.73	596,310
23 Feb 18	51.39000 +0.20	51.44	50.41	51.15	545,089
22 Feb 18	51.19000 -0.10	51.82	51.11	51.35	566,669
21 Feb 18	51.29000 -1.41	52.64	51.28	52.54	833,745
20 Feb 18	52.70000 -1.42	53.65	52.56	53.57	1,004,538
16 Feb 18	54.12000 -2.17	55.23	53.33	55.23	3,701,572
15 Feb 18	56.29000 -0.88	57.60	55.27	57.40	1,074,782
14 Feb 18	57.17000 +1.85	57.68	55.05	55.05	918,852
13 Feb 18	55.32000 -0.17	55.65	54.73	55.46	713,599
12 Feb 18	55.49000 +1.40	55.85	54.01	54.36	904,795
09 Feb 18	54.09000 -0.72	54.65	52.47	54.64	728,648
08 Feb 18	54.81000 -0.28	55.77	54.42	55.05	689,330
07 Feb 18	55.09000 +0.11	55.71	54.53	54.82	575,041
06 Feb 18	54.98000 -1.14	55.76	54.58	55.67	740,294
05 Feb 18	56.12000 -0.79	57.47	55.57	57.15	655,542
02 Feb 18	56.91000 -0.94	57.66	56.31	56.93	451,642
01 Feb 18	57.85000 -0.34	58.18	57.18	57.88	506,452
31 Jan 18	58.19000 -0.21	58.70	57.10	58.70	649,010
30 Jan 18	58.40000 -0.39	59.62	57.95	59.20	516,845
29 Jan 18	58.79000 -1.93	60.76	58.70	60.27	674,291
26 Jan 18	60.72000 +0.35	60.86	60.07	60.58	550,571
25 Jan 18	60.37000 -0.20	61.28	59.93	60.65	1,070,088
24 Jan 18	60.57000 +2.79	60.79	58.41	58.42	1,382,145
23 Jan 18	57.78000 +0.63	57.96	56.41	57.08	759,090
22 Jan 18	57.15000 -0.69	57.94	56.88	57.92	774,113
19 Jan 18	57.84000 -0.15	58.45	57.83	58.39	733,081
18 Jan 18	57.99000 -0.96	59.19	57.89	59.00	726,354
17 Jan 18	58.95000 -0.62	59.91	58.74	59.36	856,381
16 Jan 18	59.57000 +0.18	59.63	58.51	58.87	846,439
15 Jan 18	59.39000 +0.51	59.70	58.97	59.50	275,684
12 Jan 18	58.88000 +0.82	58.97	57.81	58.37	593,317
11 Jan 18	58.06000 -0.35	58.59	58.01	58.35	576,306
10 Jan 18	58.41000 +0.15	59.11	57.96	58.61	1,061,044
09 Jan 18	58.26000 -0.28	58.58	57.50	58.09	662,923
08 Jan 18	58.54000 +0.20	58.72	58.03	58.09	565,453
05 Jan 18	58.34000 -0.22	58.48	57.57	58.04	581,938
04 Jan 18	58.56000 +0.32	58.58	57.91	58.16	471,661
03 Jan 18	58.24000 -0.24	58.68	57.67	58.57	771,742
02 Jan 18	58.48000 +0.44	58.91	58.10	58.13	712,105
29 Dec 17	58.04000 -0.16	58.45	57.61	58.36	524,867
28 Dec 17	58.20000 +0.06	58.38	57.47	58.28	507,575
27 Dec 17	58.14000 +0.52	58.47	57.53	58.28	451,584
22 Dec 17	57.62000 +0.88	57.77	56.74	56.90	467,257
21 Dec 17	56.74000 -0.12	56.90	56.33	56.60	427,805
20 Dec 17	56.86000 +0.42	56.98	56.11	56.59	584,344
19 Dec 17	56.44000 +0.21	56.72	56.19	56.35	459,590
18 Dec 17	56.23000 +0.87	56.38	55.65	55.85	679,247
15 Dec 17	55.36000 +0.71	55.57	54.92	54.92	2,040,844
14 Dec 17	54.65000 -0.04	54.94	53.95	54.81	704,223
13 Dec 17	54.69000 +0.71	55.37	53.97	54.17	1,163,844
12 Dec 17	53.98000 -0.70	54.48	53.28	54.43	1,005,184
11 Dec 17	54.68000 -0.40	55.16	54.22	54.83	764,010
08 Dec 17	55.08000 +0.87	55.44	54.39	54.41	628,407
07 Dec 17	54.21000 +1.20	54.43	52.36	52.36	912,388
06 Dec 17	53.01000 -0.88	53.77	52.95	53.60	715,115
05 Dec 17	53.89000 -0.96	55.19	53.51	54.75	3,117,711
04 Dec 17	54.85000 -0.57	55.20	54.72	55.18	569,022
01 Dec 17	55.42000 -1.13	56.35	55.39	55.99	919,020
30 Nov 17	56.55000 +0.50	56.55	55.62	55.77	1,122,240
29 Nov 17	56.05000 -1.88	57.59	55.76	57.59	631,203
28 Nov 17	57.93000 +0.00	59.25	57.82	58.04	627,108
27 Nov 17	57.93000 +0.71	58.05	57.37	57.70	409,795
24 Nov 17	57.22000 -0.03	57.36	56.75	57.17	246,269
23 Nov 17	57.25000 +0.16	57.31	57.06	57.06	76,979
22 Nov 17	57.09000 +0.27	57.27	56.80	57.12	402,063
21 Nov 17	56.82000 +0.46	56.90	56.16	56.32	436,521
20 Nov 17	56.36000 -0.56	57.00	56.00	56.71	625,661
17 Nov 17	56.92000 +0.04	57.58	56.82	57.36	458,477
16 Nov 17	56.88000 -1.04	58.02	56.78	57.58	585,462
15 Nov 17	57.92000 +0.09	58.49	57.59	58.29	358,725
14 Nov 17	57.83000 +0.47	58.08	57.04	57.11	377,101
13 Nov 17	57.36000 +0.31	57.54	57.22	57.24	297,323
10 Nov 17	57.05000 -0.42	57.52	56.87	57.42	471,824
09 Nov 17	57.47000 -0.58	58.12	57.13	58.00	545,001
08 Nov 17	58.05000 +0.48	58.45	57.79	58.02	432,449
07 Nov 17	57.57000 +0.11	57.89	57.12	57.42	425,160
06 Nov 17	57.46000 +1.16	58.31	56.51	56.55	853,771
03 Nov 17	56.30000 -0.11	56.32	55.19	56.29	541,069
02 Nov 17	56.41000 -0.59	57.63	56.31	57.19	1,017,668
01 Nov 17	57.00000 -0.60	58.02	56.91	57.95	869,228
31 Oct 17	57.60000 -0.38	58.07	56.71	57.92	571,509
30 Oct 17	57.98000 -0.35	58.69	57.95	58.39	388,893
27 Oct 17	58.33000 +0.00	59.43	58.26	58.45	575,460
26 Oct 17	58.33000 +2.13	60.65	57.61	57.75	1,376,875
25 Oct 17	56.20000 +0.08	56.36	55.56	55.98	512,520
24 Oct 17	56.12000 -0.69	56.55	55.99	56.37	341,113
23 Oct 17	56.81000 +0.82	57.08	55.76	55.86	436,715
20 Oct 17	55.99000 +0.24	56.07	55.35	55.96	621,314
19 Oct 17	55.75000 -0.09	56.30	55.59	56.04	559,681
18 Oct 17	55.84000 -0.64	56.45	55.63	56.34	549,432
17 Oct 17	56.48000 -0.52	56.92	56.12	56.49	976,587
16 Oct 17	57.00000 -1.33	58.61	56.82	58.58	578,176
13 Oct 17	58.33000 +0.59	58.61	57.95	58.32	502,165
12 Oct 17	57.74000 +0.12	58.07	57.43	57.63	357,014
11 Oct 17	57.62000 +0.10	58.13	56.88	57.77	367,203
10 Oct 17	57.52000 +0.06	58.20	57.35	58.00	591,297
06 Oct 17	57.46000 +0.50	57.68	56.25	56.53	460,733
05 Oct 17	56.96000 +0.28	57.18	56.66	56.80	423,426
04 Oct 17	56.68000 +0.33	56.71	56.22	56.57	528,319
03 Oct 17	56.35000 -0.19	56.97	56.21	56.51	495,360
02 Oct 17	56.54000 +0.15	56.71	55.96	56.39	511,800
29 Sep 17	56.39000 -0.33	57.13	56.36	57.01	487,063
28 Sep 17	56.72000 +0.08	57.28	56.49	56.61	445,023
27 Sep 17	56.64000 -0.14	56.72	56.18	56.44	677,856
26 Sep 17	56.78000 -2.02	58.18	56.71	57.83	671,541
25 Sep 17	58.80000 +1.13	58.81	56.95	57.27	958,127
22 Sep 17	57.67000 +0.74	57.68	57.01	57.37	576,628
21 Sep 17	56.93000 -0.90	57.96	56.93	57.10	786,578
20 Sep 17	57.83000 -0.42	59.29	57.36	58.37	650,886
19 Sep 17	58.25000 +0.20	58.40	57.67	58.25	856,070
18 Sep 17	58.05000 -0.69	58.25	57.09	58.05	611,957
15 Sep 17	58.74000 -0.76	59.50	58.36	59.24	2,228,772
14 Sep 17	59.50000 +0.36	59.86	58.69	59.00	415,186
13 Sep 17	59.14000 -1.27	60.38	59.13	60.38	385,846
12 Sep 17	60.41000 +0.46	60.50	59.49	59.75	573,659
11 Sep 17	59.95000 -2.17	61.81	59.77	60.93	783,631
08 Sep 17	62.12000 -0.14	62.25	61.47	62.16	393,091
07 Sep 17	62.26000 +0.48	62.88	61.54	62.20	617,941
06 Sep 17	61.78000 -1.80	64.13	61.52	63.46	797,196
05 Sep 17	63.58000 +0.18	64.18	62.26	64.03	745,715
01 Sep 17	63.40000 -0.61	64.09	62.90	64.09	542,775
31 Aug 17	64.01000 +0.31	64.26	63.49	63.54	1,046,713
30 Aug 17	63.70000 -0.20	64.36	63.42	63.82	789,165
29 Aug 17	63.90000 +1.91	64.84	63.11	63.50	1,743,971
28 Aug 17	61.99000 +2.75	62.17	59.39	59.75	1,529,998
25 Aug 17	59.24000 +0.38	60.07	58.86	59.19	326,730
24 Aug 17	58.86000 -0.10	59.21	58.40	58.71	281,082
23 Aug 17	58.96000 +0.07	59.24	58.44	59.10	360,060
22 Aug 17	58.89000 -0.44	59.28	58.72	59.21	288,062
21 Aug 17	59.33000 +0.41	59.51	59.01	59.39	348,579
18 Aug 17	58.92000 -0.70	61.24	58.62	60.34	930,077
17 Aug 17	59.62000 +0.65	59.70	59.02	59.19	459,562
16 Aug 17	58.97000 +0.73	59.87	58.07	58.12	680,181
15 Aug 17	58.24000 -0.25	58.81	57.71	57.76	586,502
14 Aug 17	58.49000 -0.04	58.82	57.82	58.23	441,974
11 Aug 17	58.53000 -0.49	59.25	58.25	58.50	548,299
10 Aug 17	59.02000 +2.20	59.16	57.16	57.52	781,491
09 Aug 17	56.82000 +0.43	57.68	56.66	57.66	597,737
08 Aug 17	56.39000 -0.23	57.54	56.17	56.96	642,529
04 Aug 17	56.62000 -0.73	57.21	56.35	56.81	410,334
03 Aug 17	57.35000 -0.45	58.19	57.01	58.02	591,259
02 Aug 17	57.80000 -0.10	58.15	57.18	57.59	472,288
01 Aug 17	57.90000 -0.31	58.53	57.22	58.00	644,567
31 Jul 17	58.21000 -0.64	59.44	58.20	58.71	388,758
28 Jul 17	58.85000 -0.52	59.70	58.50	59.47	399,333
27 Jul 17	59.37000 +0.35	62.09	59.27	60.75	1,064,292
26 Jul 17	59.02000 +2.22	59.49	56.36	56.70	701,066
25 Jul 17	56.80000 -0.60	58.11	56.64	57.14	403,721
24 Jul 17	57.40000 -0.29	57.90	57.26	57.75	537,557
21 Jul 17	57.69000 +0.28	57.92	57.25	57.68	722,354
20 Jul 17	57.41000 +0.83	57.61	56.51	56.51	502,283
19 Jul 17	56.58000 -0.23	57.06	56.51	56.86	427,635
18 Jul 17	56.81000 -0.21	57.15	56.70	57.14	495,530
17 Jul 17	57.02000 +0.56	57.46	56.76	57.45	430,832
14 Jul 17	56.46000 +0.90	56.83	56.05	56.38	419,700
13 Jul 17	55.56000 -1.32	57.11	55.55	56.65	626,178
12 Jul 17	56.88000 -1.04	58.81	56.79	58.58	426,961
11 Jul 17	57.92000 +0.60	57.96	56.32	57.06	529,916
10 Jul 17	57.32000 +1.12	57.49	55.84	56.20	486,919
07 Jul 17	56.20000 -0.85	56.63	55.67	56.50	508,460
06 Jul 17	57.05000 -0.28	57.22	56.41	57.19	518,112
05 Jul 17	57.33000 +1.03	57.60	56.08	56.27	633,493
04 Jul 17	56.30000 -2.18	57.40	56.27	57.01	225,933
30 Jun 17	58.48000 +0.24	58.59	57.91	58.31	767,078
29 Jun 17	58.24000 -2.31	59.64	58.10	59.50	745,356
28 Jun 17	60.55000 -0.10	61.04	59.85	60.95	458,998
27 Jun 17	60.65000 -1.93	62.75	60.51	62.74	636,231
26 Jun 17	62.58000 -0.85	63.33	61.90	62.69	489,303
23 Jun 17	63.43000 +1.83	63.61	61.92	62.32	446,677
22 Jun 17	61.60000 -0.28	62.37	61.57	62.06	470,850
21 Jun 17	61.88000 +1.17	61.88	60.64	60.64	544,555
20 Jun 17	60.71000 -0.41	61.45	60.51	61.30	484,723
19 Jun 17	61.12000 -0.88	61.92	60.98	61.46	638,744
16 Jun 17	62.00000 +0.40	62.00	61.36	61.60	2,130,161
15 Jun 17	61.60000 -0.58	62.24	61.23	61.57	681,935
14 Jun 17	62.18000 -3.05	66.13	62.12	65.95	865,479
13 Jun 17	65.23000 +1.03	65.57	63.18	63.73	879,201
12 Jun 17	64.20000 -0.65	65.37	64.11	64.66	639,321
09 Jun 17	64.85000 -2.14	66.05	64.59	66.01	647,808
08 Jun 17	66.99000 -0.65	67.12	65.71	66.90	607,475
07 Jun 17	67.64000 -0.27	68.13	66.93	67.41	557,548
06 Jun 17	67.91000 +3.06	67.95	65.62	65.98	856,486
05 Jun 17	64.85000 -1.11	66.19	64.25	66.17	326,567
02 Jun 17	65.96000 +0.21	67.10	65.42	66.18	493,426
01 Jun 17	65.75000 +0.46	65.94	64.31	64.31	423,121
31 May 17	65.29000 +0.58	66.00	64.59	64.72	1,251,269
30 May 17	64.71000 -0.57	66.02	64.61	65.03	369,701
29 May 17	65.28000 -0.85	66.00	65.27	65.74	153,236
26 May 17	66.13000 +1.13	66.70	65.50	65.50	512,777
25 May 17	65.00000 +0.21	65.40	64.09	64.30	471,064
24 May 17	64.79000 +0.46	64.80	62.48	63.89	807,243
23 May 17	64.33000 -2.26	66.65	64.31	65.92	1,190,906
19 May 17	66.59000 +0.21	66.84	66.20	66.64	603,686
18 May 17	66.38000 -1.01	67.06	65.46	67.06	592,465
17 May 17	67.39000 +0.62	68.76	66.97	68.03	924,641
16 May 17	66.77000 +0.20	67.10	66.30	66.62	592,799
15 May 17	66.57000 +0.24	67.13	65.89	67.00	765,236
12 May 17	66.33000 +1.18	66.50	65.39	65.71	717,863
11 May 17	65.15000 +1.30	65.60	64.17	64.63	702,555
10 May 17	63.85000 +0.37	64.51	63.84	64.40	873,551
09 May 17	63.48000 -0.41	63.74	62.59	63.67	487,009
08 May 17	63.89000 +0.14	64.05	63.04	64.00	630,996
05 May 17	63.75000 +1.34	64.07	62.53	62.53	653,803
04 May 17	62.41000 -1.09	62.82	61.76	62.31	1,022,777
03 May 17	63.50000 -0.75	65.16	63.41	64.31	904,457
02 May 17	64.25000 +0.42	64.77	62.88	63.04	667,251
01 May 17	63.83000 -1.42	65.55	63.52	64.92	734,017
28 Apr 17	65.25000 +6.21	65.56	60.35	60.41	1,395,035
27 Apr 17	59.04000 -0.26	59.38	58.30	58.71	707,589
26 Apr 17	59.30000 +0.37	59.67	57.90	58.94	730,933
25 Apr 17	58.93000 -2.75	61.49	58.56	61.44	639,473
24 Apr 17	61.68000 -0.45	62.25	60.40	60.80	626,446
21 Apr 17	62.13000 +0.78	62.38	61.06	61.73	598,598
20 Apr 17	61.35000 +0.16	62.00	60.72	61.27	1,074,992
19 Apr 17	61.19000 -0.97	62.06	60.57	61.53	601,540
18 Apr 17	62.16000 +0.03	62.33	60.97	61.99	495,537
17 Apr 17	62.13000 +0.00	62.59	61.76	62.00	387,207
13 Apr 17	62.13000 -0.38	62.80	60.94	62.60	583,926
12 Apr 17	62.51000 +0.69	62.74	61.61	61.72	574,376
11 Apr 17	61.82000 +1.46	62.45	60.86	61.00	639,485
10 Apr 17	60.36000 +0.56	60.36	58.65	59.44	387,159
07 Apr 17	59.80000 -0.47	61.39	59.13	61.39	732,136
06 Apr 17	60.27000 +0.33	60.36	59.32	59.70	502,037
05 Apr 17	59.94000 +0.50	60.48	58.78	58.86	659,117
04 Apr 17	59.44000 +1.14	59.68	58.61	59.05	639,814
03 Apr 17	58.30000 +1.88	58.31	56.62	56.98	638,847
31 Mar 17	56.42000 +0.03	57.09	55.82	56.30	616,404
30 Mar 17	56.39000 -1.14	57.55	56.16	56.84	554,502
29 Mar 17	57.53000 -0.09	58.24	57.37	58.02	621,370
28 Mar 17	57.62000 -2.09	59.86	57.28	59.32	587,649
27 Mar 17	59.71000 +1.05	60.90	59.55	60.21	725,390
24 Mar 17	58.66000 -0.49	59.30	58.38	58.67	445,976
23 Mar 17	59.15000 +0.03	59.72	58.20	59.36	484,880
22 Mar 17	59.12000 +0.21	59.96	58.73	59.29	820,445
21 Mar 17	58.91000 +1.45	59.46	57.36	57.56	829,274
20 Mar 17	57.46000 +0.96	57.63	56.47	56.55	538,758
17 Mar 17	56.50000 +0.07	57.27	56.09	56.09	1,715,828
16 Mar 17	56.43000 -0.82	58.99	56.01	58.35	971,554
15 Mar 17	57.25000 +3.48	57.53	53.68	54.05	839,783
14 Mar 17	53.77000 -1.69	55.86	53.47	55.34	635,572
13 Mar 17	55.46000 -0.01	55.84	54.81	55.68	674,258
10 Mar 17	55.47000 +1.65	55.58	53.93	54.17	490,435
09 Mar 17	53.82000 -0.23	54.55	53.75	54.03	376,603
08 Mar 17	54.05000 +0.42	54.40	52.85	53.21	624,790
07 Mar 17	53.63000 +0.00	53.93	52.85	53.11	913,903
06 Mar 17	53.63000 -1.53	55.01	53.12	54.94	863,755
03 Mar 17	55.16000 +0.87	55.80	53.80	54.00	1,081,858
02 Mar 17	54.29000 -1.99	55.80	54.10	55.58	864,080
01 Mar 17	56.28000 +0.43	56.68	54.52	55.77	716,882
28 Feb 17	55.85000 +0.52	57.55	55.55	56.25	1,272,803
27 Feb 17	55.33000 -4.06	60.51	55.33	59.40	1,326,875
24 Feb 17	59.39000 -0.14	60.37	59.23	60.37	819,370
23 Feb 17	59.53000 -0.11	61.12	59.51	60.40	731,869
22 Feb 17	59.64000 -1.77	61.26	58.82	61.09	639,466
21 Feb 17	61.41000 +0.09	61.48	60.54	60.60	771,217
17 Feb 17	61.32000 -0.34	62.45	61.03	61.77	662,238
16 Feb 17	61.66000 -2.92	63.26	59.43	62.94	1,433,451
15 Feb 17	64.58000 +0.03	64.77	63.59	63.92	418,722
14 Feb 17	64.55000 -0.50	65.97	64.11	65.97	555,425
13 Feb 17	65.05000 -1.44	65.79	64.87	65.56	505,563
10 Feb 17	66.49000 +0.49	66.69	64.56	64.63	432,199
09 Feb 17	66.00000 -0.87	67.41	65.43	67.41	553,744
08 Feb 17	66.87000 +0.94	67.14	66.19	66.65	582,758
07 Feb 17	65.93000 +0.04	66.61	65.29	65.61	502,203
06 Feb 17	65.89000 +1.76	65.89	64.54	65.00	755,876
03 Feb 17	64.13000 +0.74	64.30	62.93	63.41	562,589
02 Feb 17	63.39000 +1.48	63.57	62.82	63.16	684,892
01 Feb 17	61.91000 -0.16	62.17	60.63	61.50	562,544
31 Jan 17	62.07000 +1.47	62.78	61.20	61.61	707,728
30 Jan 17	60.60000 +0.31	61.41	59.98	60.50	550,878
27 Jan 17	60.29000 +1.42	60.35	58.37	58.37	359,712
26 Jan 17	58.87000 -1.04	59.18	58.18	58.55	723,645
25 Jan 17	59.91000 -2.25	61.17	59.58	60.94	751,429
24 Jan 17	62.16000 -0.33	62.98	61.87	62.24	457,466
23 Jan 17	62.49000 +1.64	62.66	61.00	61.39	511,580
20 Jan 17	60.85000 +0.55	61.68	60.26	60.30	715,837
19 Jan 17	60.30000 -0.18	60.88	59.47	60.07	662,508
18 Jan 17	60.48000 -0.23	61.84	59.83	60.71	815,260
17 Jan 17	60.71000 -0.46	62.83	60.70	62.50	854,115
16 Jan 17	61.17000 +0.71	61.17	60.50	61.00	130,503
13 Jan 17	60.46000 +0.54	60.67	59.07	59.65	544,176
12 Jan 17	59.92000 -0.13	61.60	59.30	60.99	1,293,725
11 Jan 17	60.05000 +1.37	60.34	57.69	58.18	1,043,557
10 Jan 17	58.68000 +0.38	59.20	57.93	58.33	597,073
09 Jan 17	58.30000 -1.09	60.31	57.80	60.31	700,883
06 Jan 17	59.39000 -0.91	60.39	58.55	58.96	908,405
05 Jan 17	60.30000 +2.74	60.58	58.43	58.82	1,062,475
04 Jan 17	57.56000 -0.27	58.01	56.85	57.83	784,014
03 Jan 17	57.83000 +1.38	57.84	55.63	56.33	796,354
30 Dec 16	56.45000 -2.12	60.00	56.24	58.72	840,246
29 Dec 16	58.57000 +3.67	58.68	55.60	55.77	812,791
28 Dec 16	54.90000 +2.29	54.93	53.46	53.91	558,882
23 Dec 16	52.61000 +1.17	53.04	51.45	51.74	351,595
22 Dec 16	51.44000 +0.17	52.16	50.99	51.49	524,413
21 Dec 16	51.27000 +0.85	51.56	50.13	51.00	507,668
20 Dec 16	50.42000 -0.76	50.47	49.50	50.20	805,037
19 Dec 16	51.18000 +1.48	51.83	49.70	50.01	658,813
16 Dec 16	49.70000 +1.08	50.34	48.77	49.25	2,010,749
15 Dec 16	48.62000 -1.67	49.02	46.91	48.44	1,052,250
14 Dec 16	50.29000 -1.78	53.08	50.07	52.80	1,289,050
13 Dec 16	52.07000 +1.01	52.12	50.88	51.30	960,476
12 Dec 16	51.06000 +0.66	51.61	49.88	50.98	773,947
09 Dec 16	50.40000 -2.91	52.97	49.96	52.87	1,031,747
08 Dec 16	53.31000 -0.02	53.72	52.80	52.90	711,736
07 Dec 16	53.33000 -0.46	54.74	53.01	54.35	922,980
06 Dec 16	53.79000 -0.49	55.25	53.52	54.21	589,223
05 Dec 16	54.28000 -0.32	54.63	52.71	53.79	944,185
02 Dec 16	54.60000 +1.17	55.18	53.72	54.09	1,120,545
01 Dec 16	53.43000 -1.77	54.50	52.36	54.39	1,388,319
30 Nov 16	55.20000 -1.17	55.54	54.21	55.48	1,348,107
29 Nov 16	56.37000 -0.29	56.61	54.91	54.93	472,343
28 Nov 16	56.66000 +1.55	56.82	54.70	55.88	653,016
25 Nov 16	55.11000 +0.74	55.58	54.48	54.89	427,484
24 Nov 16	54.37000 +0.59	54.73	53.56	53.57	163,283
23 Nov 16	53.78000 -3.72	55.21	53.22	55.00	1,105,835
22 Nov 16	57.50000 -0.56	58.28	56.44	58.14	614,556
21 Nov 16	58.06000 +1.02	58.91	57.00	57.43	537,207
18 Nov 16	57.04000 -0.73	57.99	56.02	57.04	750,015
17 Nov 16	57.77000 -1.72	60.34	57.25	59.94	811,878
16 Nov 16	59.49000 +0.01	60.07	57.99	59.60	801,850
15 Nov 16	59.48000 +2.56	59.70	56.93	57.19	842,485
14 Nov 16	56.92000 -0.27	57.99	54.11	56.24	1,413,021
11 Nov 16	57.19000 -5.56	62.81	56.46	62.75	1,338,516
10 Nov 16	62.75000 -4.93	67.40	62.42	67.33	1,170,215
09 Nov 16	67.68000 +1.51	70.10	66.59	69.00	1,157,931
08 Nov 16	66.17000 -0.14	67.80	65.04	66.40	598,616
07 Nov 16	66.31000 -2.95	67.70	65.22	66.15	592,985
04 Nov 16	69.26000 -0.13	70.30	68.61	69.91	540,570
03 Nov 16	69.39000 +0.83	69.73	68.24	68.56	430,606
02 Nov 16	68.56000 -0.67	71.15	67.96	70.18	690,380
01 Nov 16	69.23000 +1.11	70.17	68.25	69.23	735,658
31 Oct 16	68.12000 +1.95	68.36	65.76	66.81	597,690
28 Oct 16	66.17000 +1.06	67.37	65.05	65.09	654,669
27 Oct 16	65.11000 +0.69	66.00	64.10	65.47	660,325
26 Oct 16	64.42000 -1.82	66.65	63.90	66.04	785,762
25 Oct 16	66.24000 +1.69	66.51	64.46	64.96	739,365
24 Oct 16	64.55000 -0.78	65.76	63.71	65.43	594,654
21 Oct 16	65.33000 +0.37	65.60	64.55	65.04	427,634
20 Oct 16	64.96000 +0.07	65.17	63.65	64.99	607,534
19 Oct 16	64.89000 +2.00	65.23	63.53	63.79	1,088,342
18 Oct 16	62.89000 +2.28	63.02	61.04	61.16	952,139
17 Oct 16	60.61000 +0.60	61.13	60.00	60.00	545,448
14 Oct 16	60.01000 -1.15	61.55	59.83	60.47	435,794
13 Oct 16	61.16000 +0.07	62.68	60.50	61.13	680,405
12 Oct 16	61.09000 +1.87	61.43	59.37	59.47	750,615
11 Oct 16	59.22000 -0.45	60.25	58.12	59.51	721,331
07 Oct 16	59.67000 -0.59	62.32	59.24	61.79	831,951
06 Oct 16	60.26000 -1.37	61.45	59.78	60.15	1,120,193
05 Oct 16	61.63000 -1.03	63.74	60.28	63.66	1,287,534
04 Oct 16	62.66000 -6.46	67.37	62.55	67.37	1,430,012
03 Oct 16	69.12000 -1.83	71.34	68.26	70.63	585,410
30 Sep 16	70.95000 -1.56	73.54	70.95	73.00	806,505
29 Sep 16	72.51000 +0.50	73.05	70.65	71.28	397,999
28 Sep 16	72.01000 +0.72	72.65	70.57	71.57	461,662
27 Sep 16	71.29000 -0.36	72.00	70.67	71.38	413,614
26 Sep 16	71.65000 +0.11	72.54	71.29	71.89	328,932
23 Sep 16	71.54000 -2.33	74.14	71.26	73.89	538,555
22 Sep 16	73.87000 +0.43	74.57	73.00	73.69	698,348
21 Sep 16	73.44000 +4.36	73.66	69.99	70.00	801,428
20 Sep 16	69.08000 +0.30	69.51	68.73	69.17	514,460
19 Sep 16	68.78000 +0.79	69.42	68.15	68.80	642,395
16 Sep 16	67.99000 +0.03	68.60	66.65	67.74	1,114,932
15 Sep 16	67.96000 +0.63	68.67	66.88	67.40	428,707
14 Sep 16	67.33000 -0.16	69.00	66.60	68.03	555,857
13 Sep 16	67.49000 -1.30	68.86	66.80	68.40	703,295
12 Sep 16	68.79000 +2.31	69.45	65.59	65.62	893,515
09 Sep 16	66.48000 -4.01	69.93	66.28	69.86	898,636
08 Sep 16	70.49000 -1.88	72.41	70.16	71.95	587,317
07 Sep 16	72.37000 +0.57	72.54	70.87	71.80	572,038
06 Sep 16	71.80000 +2.07	71.80	70.24	70.54	727,084
02 Sep 16	69.73000 +1.58	70.23	68.78	69.40	660,993
01 Sep 16	68.15000 +1.68	68.90	65.69	66.04	692,838
31 Aug 16	66.47000 -0.04	67.01	65.62	65.80	1,025,849
30 Aug 16	66.51000 -2.90	69.34	65.92	69.00	683,482
29 Aug 16	69.41000 +1.25	69.82	67.46	67.58	653,024
26 Aug 16	68.16000 +0.30	70.22	66.88	68.93	703,944
25 Aug 16	67.86000 +0.62	68.49	66.36	66.66	746,872
24 Aug 16	67.24000 -4.95	71.12	66.74	71.11	929,273
23 Aug 16	72.19000 -0.80	73.22	71.63	72.96	700,567
22 Aug 16	72.99000 +0.78	72.99	71.15	71.41	470,195
19 Aug 16	72.21000 -1.55	73.38	72.09	72.77	543,597
18 Aug 16	73.76000 +0.09	74.00	72.82	73.69	432,015
17 Aug 16	73.67000 -1.00	74.26	72.03	74.26	621,968
16 Aug 16	74.67000 -0.47	75.54	74.12	75.07	388,157
15 Aug 16	75.14000 -0.66	76.37	74.68	76.20	542,466
12 Aug 16	75.80000 -0.23	77.32	75.53	76.63	480,400
11 Aug 16	76.03000 -1.16	77.70	75.73	77.25	489,199
10 Aug 16	77.19000 +0.56	77.92	76.47	77.84	399,571
09 Aug 16	76.63000 +1.24	76.93	75.68	75.86	436,271
08 Aug 16	75.39000 -0.83	76.67	75.00	75.04	753,596
05 Aug 16	76.22000 -1.69	77.11	75.82	76.60	559,894
04 Aug 16	77.91000 +0.35	78.35	77.46	77.50	511,993
03 Aug 16	77.56000 -0.27	78.00	76.57	77.57	576,023
02 Aug 16	77.83000 +1.85	78.21	76.21	76.75	809,660
29 Jul 16	75.98000 +1.45	76.35	74.62	75.50	786,387
28 Jul 16	74.53000 +2.34	75.15	73.26	73.78	817,174
27 Jul 16	72.19000 +2.59	72.48	69.50	70.41	665,019
26 Jul 16	69.60000 +1.82	69.96	68.28	68.83	451,803
25 Jul 16	67.78000 -2.88	70.50	67.51	70.50	537,176
22 Jul 16	70.66000 +0.98	70.88	68.92	69.37	439,474
21 Jul 16	69.68000 +1.46	69.93	68.00	68.50	520,825
20 Jul 16	68.22000 -4.36	71.40	67.98	71.34	748,108
19 Jul 16	72.58000 +0.00	72.89	72.26	72.61	564,044
18 Jul 16	72.58000 +0.03	73.00	71.78	72.66	354,552
15 Jul 16	72.55000 +0.10	72.88	71.40	71.40	776,305
14 Jul 16	72.45000 -1.28	72.45	70.62	71.84	1,062,362
13 Jul 16	73.73000 +2.97	73.97	72.15	72.15	996,329
12 Jul 16	70.76000 -2.24	72.37	70.65	72.20	812,978
11 Jul 16	73.00000 +0.16	73.00	72.04	72.44	748,012
08 Jul 16	72.84000 +0.91	73.06	71.23	71.98	1,015,044
07 Jul 16	71.93000 -1.07	72.30	70.55	71.83	781,402
06 Jul 16	73.00000 +1.07	73.32	72.20	72.68	1,075,515
05 Jul 16	71.93000 +0.98	72.43	70.56	71.40	963,138
04 Jul 16	70.95000 +1.81	72.50	70.76	71.01	399,130
30 Jun 16	69.14000 +0.44	69.80	68.57	69.00	880,191
29 Jun 16	68.70000 +0.50	69.70	68.65	69.00	883,650
28 Jun 16	68.20000 -0.61	69.51	67.10	67.90	806,500
27 Jun 16	68.81000 +1.30	69.59	67.25	67.76	1,364,115
24 Jun 16	67.51000 +3.95	68.35	65.67	67.64	1,285,381
23 Jun 16	63.56000 -1.07	64.68	63.17	63.44	476,319
22 Jun 16	64.63000 +1.10	64.71	62.68	63.20	646,646
21 Jun 16	63.53000 -1.10	64.28	63.30	63.60	470,892
20 Jun 16	64.63000 -0.06	64.86	62.34	63.00	637,879
17 Jun 16	64.69000 -0.76	66.34	63.39	65.95	2,086,189
16 Jun 16	65.45000 -0.79	68.88	64.71	67.78	1,286,901
15 Jun 16	66.24000 +2.08	66.76	64.12	64.40	1,165,696
14 Jun 16	64.16000 -1.77	66.00	63.46	66.00	858,079
13 Jun 16	65.93000 +1.41	66.65	64.99	65.95	960,051
10 Jun 16	64.52000 -0.45	65.85	63.40	65.00	774,441
09 Jun 16	64.97000 +0.64	65.38	64.27	64.50	770,283
08 Jun 16	64.33000 +0.25	65.96	64.06	65.50	907,623
07 Jun 16	64.08000 -0.37	64.45	63.39	63.48	667,438
06 Jun 16	64.45000 -0.45	65.62	63.63	65.14	1,037,425
03 Jun 16	64.90000 +5.76	65.00	61.16	61.19	1,576,858
02 Jun 16	59.14000 +0.13	59.66	58.46	58.80	498,878
01 Jun 16	59.01000 +0.15	61.08	58.35	59.32	904,792
31 May 16	58.86000 +0.86	59.88	57.70	58.51	1,924,090
30 May 16	58.00000 +0.28	58.35	57.07	57.20	197,760
27 May 16	57.72000 -0.83	59.13	57.58	58.45	775,868
26 May 16	58.55000 +0.17	59.55	57.92	58.87	750,962
25 May 16	58.38000 +0.35	58.82	56.03	57.26	1,034,347
24 May 16	58.03000 -2.41	60.45	57.94	59.60	1,198,697
20 May 16	60.44000 +0.60	60.74	59.01	60.39	988,604
19 May 16	59.84000 +1.38	60.08	56.76	57.21	1,173,079
18 May 16	58.46000 -3.88	61.90	58.33	61.56	1,096,460
17 May 16	62.34000 +0.95	62.56	60.89	61.49	970,072
16 May 16	61.39000 +1.74	62.17	60.89	60.93	1,321,539
13 May 16	59.65000 +0.92	60.70	58.66	58.74	1,029,383
12 May 16	58.73000 -1.21	60.07	58.06	59.27	523,491
11 May 16	59.94000 +1.37	60.44	57.47	59.65	824,438
10 May 16	58.57000 +1.39	59.02	56.67	57.40	616,569
09 May 16	57.18000 -2.31	58.56	56.74	57.97	667,661
06 May 16	59.49000 +1.60	60.59	58.59	58.59	1,157,068
05 May 16	57.89000 +1.52	58.20	57.00	57.00	712,727
04 May 16	56.37000 -1.75	58.65	56.01	57.41	1,043,083
03 May 16	58.12000 -0.57	58.90	57.42	58.35	960,986
02 May 16	58.69000 -0.62	59.85	57.90	59.20	963,741
29 Apr 16	59.31000 +4.93	59.37	55.30	55.35	1,673,435
28 Apr 16	54.38000 +2.12	54.75	52.62	52.83	1,081,524
27 Apr 16	52.26000 +0.40	52.57	51.25	52.20	678,488
26 Apr 16	51.86000 +0.37	52.27	51.31	51.64	532,803
25 Apr 16	51.49000 -0.90	52.74	51.24	52.04	491,055
22 Apr 16	52.39000 -0.85	53.24	51.82	52.74	912,173
21 Apr 16	53.24000 +1.63	54.05	52.35	53.20	1,080,332
20 Apr 16	51.61000 -0.95	53.56	51.00	52.64	1,054,654
19 Apr 16	52.56000 +1.26	52.88	52.00	52.40	884,245
18 Apr 16	51.30000 -0.64	52.09	50.60	51.99	625,049
15 Apr 16	51.94000 +1.11	52.05	50.53	51.01	600,670
14 Apr 16	50.83000 -1.01	52.08	49.94	51.69	745,894
13 Apr 16	51.84000 -0.56	52.69	51.41	51.99	998,672
12 Apr 16	52.40000 +0.06	53.06	51.65	52.50	907,803
11 Apr 16	52.34000 +2.27	52.62	50.56	50.62	899,152
08 Apr 16	50.07000 +0.31	50.58	49.10	49.10	519,396
07 Apr 16	49.76000 +1.92	50.61	48.67	48.75	950,542
06 Apr 16	47.84000 -0.12	47.93	47.28	47.70	629,300
05 Apr 16	47.96000 +1.18	48.09	47.05	47.98	656,411
04 Apr 16	46.78000 -0.77	47.77	46.52	47.59	513,644
01 Apr 16	47.55000 +0.56	47.55	45.97	45.97	647,029
31 Mar 16	46.99000 -0.67	48.12	46.73	47.94	753,129
30 Mar 16	47.66000 -1.07	48.53	46.77	48.49	793,287
29 Mar 16	48.73000 +1.18	49.19	47.23	47.83	674,310
28 Mar 16	47.55000 -0.27	47.66	46.19	47.46	697,924
24 Mar 16	47.82000 +0.97	48.13	46.98	47.10	644,842
23 Mar 16	46.85000 -2.01	48.45	46.52	47.88	887,669
22 Mar 16	48.86000 -0.91	50.62	48.52	50.16	934,617
21 Mar 16	49.77000 +0.26	50.19	48.92	49.41	622,192
18 Mar 16	49.51000 +0.16	50.38	48.70	48.86	1,410,344
17 Mar 16	49.35000 -0.24	51.25	49.22	50.00	1,509,756
16 Mar 16	49.59000 +1.75	49.73	46.54	47.54	1,037,783
15 Mar 16	47.84000 +1.29	47.98	46.03	46.38	931,296
14 Mar 16	46.55000 -0.71	47.99	46.42	47.56	849,462
11 Mar 16	47.26000 -1.23	48.76	47.02	48.11	1,036,620
10 Mar 16	48.49000 +3.03	48.78	45.76	46.02	1,818,623
09 Mar 16	45.46000 -0.29	45.79	44.07	44.92	1,326,349
08 Mar 16	45.75000 -1.03	47.66	45.38	47.39	1,032,434
07 Mar 16	46.78000 +1.11	47.42	45.99	46.59	1,427,214
04 Mar 16	45.67000 -0.37	48.49	45.40	46.66	1,708,532
03 Mar 16	46.04000 +0.53	46.63	45.43	45.74	1,267,490
02 Mar 16	45.51000 +0.65	45.86	44.55	45.16	1,637,104
01 Mar 16	44.86000 -2.75	47.70	44.76	47.66	1,594,877
29 Feb 16	47.61000 +0.89	47.90	46.76	47.12	1,532,401
26 Feb 16	46.72000 -1.49	48.14	46.43	47.05	1,323,093
25 Feb 16	48.21000 +0.00	48.90	47.25	47.62	870,432
24 Feb 16	48.21000 -0.32	51.49	47.80	49.71	1,919,092
23 Feb 16	48.53000 +1.08	49.05	47.74	48.43	825,155
22 Feb 16	47.45000 -0.17	47.98	46.40	46.57	899,938
19 Feb 16	47.62000 -0.58	49.13	47.58	48.33	1,081,720
18 Feb 16	48.20000 +1.74	48.39	45.84	46.07	1,456,403
17 Feb 16	46.46000 -0.95	47.25	45.63	47.16	1,281,238
16 Feb 16	47.41000 -1.99	48.49	46.70	47.56	1,428,983
12 Feb 16	49.40000 +0.36	49.67	47.46	48.74	763,738
11 Feb 16	49.04000 +2.57	51.04	48.62	49.40	2,269,108
10 Feb 16	46.47000 +0.56	46.98	44.22	45.51	1,176,213
09 Feb 16	45.91000 -1.33	48.15	45.46	47.86	1,301,276
08 Feb 16	47.24000 +0.69	49.47	47.22	47.40	1,719,188
05 Feb 16	46.55000 +1.55	46.66	43.58	43.60	846,132
04 Feb 16	45.00000 +1.78	45.73	44.06	44.06	1,530,410
03 Feb 16	43.22000 +1.47	43.60	41.27	41.51	1,182,652
02 Feb 16	41.75000 -0.14	42.09	40.68	41.50	896,370
01 Feb 16	41.89000 +0.37	42.77	41.44	41.95	676,076
29 Jan 16	41.52000 +0.83	41.76	40.08	40.58	1,187,268
28 Jan 16	40.69000 -0.13	41.34	39.23	40.05	930,408
27 Jan 16	40.82000 +0.36	41.21	39.80	40.19	1,006,504
26 Jan 16	40.46000 +0.68	41.10	40.03	40.45	959,241
25 Jan 16	39.78000 +1.14	39.95	39.10	39.42	646,649
22 Jan 16	38.64000 -0.26	38.94	37.17	38.05	782,583
21 Jan 16	38.90000 -0.10	39.22	37.48	38.31	1,048,925
20 Jan 16	39.00000 +0.01	40.00	38.47	39.99	1,112,036
19 Jan 16	38.99000 -1.86	40.83	38.10	40.83	1,516,760
18 Jan 16	40.85000 +0.09	41.10	40.44	40.73	143,884
15 Jan 16	40.76000 +0.70	41.98	40.39	41.83	1,374,928
14 Jan 16	40.06000 -1.55	42.19	39.16	41.50	1,652,502
13 Jan 16	41.61000 +0.91	41.62	39.81	40.33	1,270,302
12 Jan 16	40.70000 +0.01	40.85	39.36	39.76	981,791
11 Jan 16	40.69000 -1.13	42.24	40.14	41.50	811,601
08 Jan 16	41.82000 -0.46	42.54	40.97	41.15	1,359,568
07 Jan 16	42.28000 +2.21	42.67	40.40	40.70	2,061,354
06 Jan 16	40.07000 +1.43	40.54	39.30	39.30	1,847,360
05 Jan 16	38.64000 +1.07	38.72	37.41	37.71	1,138,974
04 Jan 16	37.57000 +1.20	38.17	37.07	37.49	828,645
31 Dec 15	36.37000 -0.01	36.65	35.83	36.21	618,536
30 Dec 15	36.38000 -0.78	36.69	36.11	36.59	349,009
29 Dec 15	37.16000 -0.57	37.69	36.87	37.59	463,478
24 Dec 15	37.73000 +0.74	38.00	37.16	37.16	285,355
23 Dec 15	36.99000 +0.09	37.24	36.30	36.89	421,126
22 Dec 15	36.90000 -0.44	37.82	36.67	36.80	551,359
21 Dec 15	37.34000 +1.03	37.71	36.66	37.20	725,779
18 Dec 15	36.31000 +1.38	36.68	35.35	35.59	1,574,542
17 Dec 15	34.93000 -2.67	36.28	34.80	35.90	1,031,844
16 Dec 15	37.60000 +1.29	38.08	36.45	37.11	1,498,193
15 Dec 15	36.31000 -0.21	36.76	35.64	36.58	950,817
14 Dec 15	36.52000 -1.74	38.03	36.40	38.01	1,090,528
11 Dec 15	38.26000 +0.80	38.70	37.00	37.21	708,575
10 Dec 15	37.46000 -0.41	38.20	37.45	37.54	539,539
09 Dec 15	37.87000 -0.28	38.90	37.32	38.85	808,538
08 Dec 15	38.15000 +0.53	38.26	37.13	37.73	694,186
07 Dec 15	37.62000 -1.31	39.08	37.49	38.42	751,244
04 Dec 15	38.93000 +2.97	38.99	36.37	36.37	1,110,983
03 Dec 15	35.96000 +0.14	36.68	35.89	36.16	784,995
02 Dec 15	35.82000 -0.68	36.17	35.35	35.90	721,571
01 Dec 15	36.50000 +1.02	36.74	35.16	35.58	679,035
30 Nov 15	35.48000 +0.65	35.59	34.96	35.07	1,264,427
27 Nov 15	34.83000 -0.90	35.40	34.45	34.86	394,794
26 Nov 15	35.73000 +0.23	35.97	35.35	35.35	84,123
25 Nov 15	35.50000 -0.01	36.18	34.90	35.14	600,637
24 Nov 15	35.51000 +0.83	35.86	34.99	35.55	652,480
23 Nov 15	34.68000 -0.24	34.97	34.27	34.89	436,451
20 Nov 15	34.92000 -1.04	36.48	34.76	36.27	709,486
19 Nov 15	35.96000 +0.86	36.71	35.10	35.35	826,847
18 Nov 15	35.10000 +1.73	35.21	33.38	33.69	835,867
17 Nov 15	33.37000 -1.49	34.80	33.04	34.65	803,076
16 Nov 15	34.86000 +0.15	35.59	34.66	35.07	535,408
13 Nov 15	34.71000 -0.04	35.15	34.50	34.82	507,219
12 Nov 15	34.75000 -0.28	35.62	34.06	34.26	878,593
11 Nov 15	35.03000 +1.00	35.11	33.92	34.05	590,091
10 Nov 15	34.03000 -0.28	34.60	33.50	33.75	737,822
09 Nov 15	34.31000 +0.86	34.46	33.06	33.32	735,570
06 Nov 15	33.45000 -1.31	33.76	33.00	33.55	1,079,532
05 Nov 15	34.76000 -1.56	36.42	34.43	36.40	1,164,646
04 Nov 15	36.32000 +0.07	37.28	36.11	36.69	1,276,602
03 Nov 15	36.25000 -0.59	36.55	35.55	36.27	929,515
02 Nov 15	36.84000 -0.12	37.13	35.71	36.78	846,148
30 Oct 15	36.96000 -0.04	38.02	36.66	37.09	1,211,307
29 Oct 15	37.00000 +0.34	38.27	36.49	37.56	1,473,574
28 Oct 15	36.66000 -0.52	38.61	36.26	37.75	1,112,234
27 Oct 15	37.18000 +0.36	37.71	36.47	36.65	798,797
26 Oct 15	36.82000 -1.52	37.98	36.80	37.93	806,926
23 Oct 15	38.34000 +0.19	38.77	37.52	38.68	1,311,836
22 Oct 15	38.15000 +0.79	38.46	37.01	37.01	858,865
21 Oct 15	37.36000 -0.28	37.53	36.50	37.14	837,825
20 Oct 15	37.64000 +0.79	38.31	37.25	37.34	854,588
19 Oct 15	36.85000 -0.82	38.21	36.77	37.48	815,209
16 Oct 15	37.67000 -1.04	39.05	37.65	38.32	997,619
15 Oct 15	38.71000 -0.36	39.57	37.94	38.36	1,492,832
14 Oct 15	39.07000 +2.39	39.14	37.37	37.50	1,426,840
13 Oct 15	36.68000 -0.48	37.24	36.01	36.47	1,061,973
09 Oct 15	37.16000 +1.38	37.38	36.51	37.17	1,141,690
08 Oct 15	35.78000 -1.03	37.59	35.77	36.50	1,292,663
07 Oct 15	36.81000 -0.79	37.77	36.38	37.63	1,835,606
06 Oct 15	37.60000 +0.59	38.42	36.71	38.00	1,502,744
05 Oct 15	37.01000 +0.41	37.52	36.21	36.71	1,258,532
02 Oct 15	36.60000 +3.85	36.66	34.27	34.43	1,503,353
01 Oct 15	32.75000 -1.08	34.32	32.48	33.84	1,113,793
30 Sep 15	33.83000 +0.74	33.83	32.39	32.39	1,269,609
29 Sep 15	33.09000 -0.06	34.23	32.86	33.33	965,248
28 Sep 15	33.15000 -1.44	33.86	32.81	33.74	999,305
25 Sep 15	34.59000 +0.31	34.82	33.10	33.52	1,407,835
24 Sep 15	34.28000 +3.46	34.44	31.89	31.89	1,382,896
23 Sep 15	30.82000 +0.28	31.30	30.54	31.23	495,094
22 Sep 15	30.54000 -1.38	31.37	30.22	31.15	606,141
21 Sep 15	31.92000 -0.38	33.00	31.74	31.75	738,195
18 Sep 15	32.30000 +0.34	33.30	31.76	32.53	2,155,331
17 Sep 15	31.96000 +0.72	32.14	30.49	30.92	1,306,092
16 Sep 15	31.24000 +2.01	31.31	29.91	29.91	1,794,454
15 Sep 15	29.23000 -0.18	30.10	29.07	29.08	859,074
14 Sep 15	29.41000 +0.05	30.06	28.53	28.76	740,228
11 Sep 15	29.36000 +0.51	29.62	28.15	28.50	939,574
10 Sep 15	28.85000 +0.29	29.75	28.46	29.16	809,326
09 Sep 15	28.56000 -1.40	29.54	28.18	29.40	984,891
08 Sep 15	29.96000 -0.28	30.82	29.73	30.82	606,904
04 Sep 15	30.24000 +0.18	30.39	29.36	29.89	676,582
03 Sep 15	30.06000 -1.24	31.78	30.03	30.80	1,030,071
02 Sep 15	31.30000 -0.61	32.34	30.92	31.85	949,294
01 Sep 15	31.91000 -0.31	33.02	31.88	32.31	1,638,594
31 Aug 15	32.22000 -0.29	32.28	31.27	31.98	1,007,101
28 Aug 15	32.51000 +1.47	32.99	31.04	31.06	1,080,562
27 Aug 15	31.04000 +1.00	31.46	29.67	29.99	1,309,252
26 Aug 15	30.04000 -1.66	30.91	29.46	30.91	1,428,307
25 Aug 15	31.70000 -1.04	33.11	30.71	32.60	1,408,652
24 Aug 15	32.74000 -1.73	36.10	32.50	34.20	1,604,415
21 Aug 15	34.47000 -1.02	36.40	34.26	36.00	1,080,830
20 Aug 15	35.49000 +0.96	36.54	35.40	35.79	1,474,341
19 Aug 15	34.53000 +2.45	35.22	32.63	32.64	1,253,215
18 Aug 15	32.08000 -0.13	32.48	31.38	31.62	913,723
17 Aug 15	32.21000 +1.22	32.63	31.36	31.80	737,817
14 Aug 15	30.99000 -0.66	32.35	30.70	32.12	801,953
13 Aug 15	31.65000 -1.86	33.28	31.49	32.27	1,055,185
12 Aug 15	33.51000 +2.42	33.67	31.94	31.94	1,220,302
11 Aug 15	31.09000 +0.30	31.41	30.18	31.22	1,256,523
10 Aug 15	30.79000 +1.83	30.98	28.79	29.41	1,228,308
07 Aug 15	28.96000 +0.24	29.92	28.80	28.86	1,036,077
06 Aug 15	28.72000 +0.89	29.46	27.63	27.91	1,044,013
05 Aug 15	27.83000 -0.26	28.65	27.78	28.24	1,061,654
04 Aug 15	28.09000 -0.85	28.61	27.79	28.19	933,736
31 Jul 15	28.94000 +0.81	29.43	28.51	28.90	1,437,812
30 Jul 15	28.13000 -2.16	29.60	27.86	29.56	1,227,120
29 Jul 15	30.29000 +0.42	30.50	29.42	29.97	1,195,452
28 Jul 15	29.87000 -0.01	30.68	29.87	30.19	776,174
27 Jul 15	29.88000 -1.38	31.97	29.65	30.83	954,406
24 Jul 15	31.26000 +2.10	31.26	28.58	28.97	1,433,124
23 Jul 15	29.16000 -1.22	30.56	29.00	30.55	1,222,242
22 Jul 15	30.38000 +0.20	31.08	29.43	29.90	1,194,673
21 Jul 15	30.18000 +0.66	31.60	29.88	30.18	1,227,119
20 Jul 15	29.52000 -3.20	31.08	29.43	30.50	1,016,574
17 Jul 15	32.72000 -1.84	34.25	32.55	34.15	958,406
16 Jul 15	34.56000 -0.25	34.83	34.15	34.66	549,538
15 Jul 15	34.81000 -0.11	35.21	34.26	34.50	614,977
14 Jul 15	34.92000 +0.08	35.73	34.83	34.90	574,153
13 Jul 15	34.84000 -0.56	35.39	34.20	35.18	1,074,802
10 Jul 15	35.40000 -0.95	36.37	35.22	36.35	834,505
09 Jul 15	36.35000 -0.01	37.04	36.09	37.00	469,527
08 Jul 15	36.36000 +0.20	37.27	36.18	36.64	685,491
07 Jul 15	36.16000 -1.49	37.01	35.90	36.79	1,005,750
06 Jul 15	37.65000 +1.21	38.07	35.66	35.71	1,224,306
03 Jul 15	36.44000 +0.79	36.44	35.69	35.74	143,778
02 Jul 15	35.65000 +0.19	35.71	34.98	35.15	437,859
30 Jun 15	35.46000 -0.57	36.08	35.08	35.77	810,094
29 Jun 15	36.03000 +0.10	36.67	35.66	36.15	550,894
26 Jun 15	35.93000 -0.56	36.57	35.83	36.43	769,934
25 Jun 15	36.49000 -0.70	37.30	36.30	37.24	659,291
24 Jun 15	37.19000 +0.08	37.60	37.02	37.02	526,027
23 Jun 15	37.11000 -0.12	37.53	37.02	37.20	427,469
22 Jun 15	37.23000 -0.85	37.75	37.09	37.42	478,014
19 Jun 15	38.08000 -0.94	39.16	37.72	38.37	1,900,426
18 Jun 15	39.02000 +1.13	39.19	38.26	38.40	974,817
17 Jun 15	37.89000 +0.64	37.97	36.76	37.10	757,275
16 Jun 15	37.25000 -1.03	38.16	37.15	38.15	692,694
15 Jun 15	38.28000 +0.28	38.91	37.90	38.06	487,411
12 Jun 15	38.00000 -0.30	38.69	37.84	38.15	445,584
11 Jun 15	38.30000 -0.42	38.64	38.06	38.52	477,854
10 Jun 15	38.72000 +0.54	39.00	38.35	38.89	483,173
09 Jun 15	38.18000 -0.76	39.34	38.16	39.08	725,537
08 Jun 15	38.94000 +0.54	39.23	38.37	38.50	918,915
05 Jun 15	38.40000 -1.20	39.16	38.14	39.01	1,041,800
04 Jun 15	39.60000 -0.07	39.67	39.06	39.07	666,605
03 Jun 15	39.67000 -0.83	40.47	39.23	40.42	1,056,645
02 Jun 15	40.50000 +0.27	40.86	40.16	40.45	642,520
01 Jun 15	40.23000 +0.21	40.95	39.99	40.45	511,786
29 May 15	40.02000 +0.11	40.54	39.80	39.96	754,650
28 May 15	39.91000 +0.83	39.99	38.73	39.14	816,044
27 May 15	39.08000 +0.47	39.16	38.12	38.83	658,729
26 May 15	38.61000 -1.18	39.33	38.10	38.98	940,653
25 May 15	39.79000 -0.29	40.09	39.67	39.86	60,773
22 May 15	40.08000 +0.18	40.35	39.41	39.90	465,146
21 May 15	39.90000 -0.10	40.25	39.34	40.01	461,882
20 May 15	40.00000 +0.23	40.74	39.60	39.95	736,603
19 May 15	39.77000 -0.52	40.90	39.75	40.79	883,020
15 May 15	40.29000 -0.46	40.88	40.13	40.28	619,941
14 May 15	40.75000 -0.08	41.69	40.40	40.89	923,520
13 May 15	40.83000 +0.61	41.57	40.61	40.76	776,486
12 May 15	40.22000 +0.98	40.50	39.26	39.47	1,220,026
11 May 15	39.24000 +0.92	39.25	38.24	38.40	878,240
08 May 15	38.32000 +0.21	38.74	37.99	38.13	775,399
07 May 15	38.11000 +1.18	38.11	36.36	36.55	1,309,707
06 May 15	36.93000 -1.41	38.62	36.66	38.62	1,544,960
05 May 15	38.34000 +0.18	39.07	37.66	38.68	1,680,639
04 May 15	38.16000 -0.43	39.70	38.10	39.20	1,359,263
01 May 15	38.59000 +2.07	39.39	37.30	37.53	1,249,768
30 Apr 15	36.52000 -1.79	37.94	36.35	37.26	1,643,758
29 Apr 15	38.31000 -0.26	38.72	37.48	38.46	1,397,514
28 Apr 15	38.57000 +2.16	38.68	36.54	36.67	1,524,521
27 Apr 15	36.41000 +0.08	37.56	36.40	36.77	899,594
24 Apr 15	36.33000 -0.78	37.32	36.25	36.90	698,964
23 Apr 15	37.11000 +1.53	37.17	35.45	35.71	1,112,342
22 Apr 15	35.58000 -1.99	37.22	35.40	36.96	853,218
21 Apr 15	37.57000 +0.71	37.79	36.79	36.96	830,233
20 Apr 15	36.86000 -0.13	37.05	36.30	36.53	751,610
17 Apr 15	36.99000 +0.36	37.63	36.68	36.83	649,260
16 Apr 15	36.63000 -0.72	37.69	36.26	37.50	1,095,839
15 Apr 15	37.35000 +0.66	37.52	36.93	37.08	544,089
14 Apr 15	36.69000 +0.06	36.85	36.16	36.33	545,460
13 Apr 15	36.63000 -0.73	37.43	36.52	37.21	508,581
10 Apr 15	37.36000 +1.09	37.82	36.96	37.06	621,172
09 Apr 15	36.27000 -0.02	36.83	35.71	35.93	520,862
08 Apr 15	36.29000 -0.81	37.25	36.02	37.09	760,921
07 Apr 15	37.10000 -1.40	38.20	36.96	38.06	676,281
06 Apr 15	38.50000 +1.12	38.98	38.31	38.83	486,725
02 Apr 15	37.38000 -0.75	38.23	36.85	37.79	617,116
01 Apr 15	38.13000 +2.94	38.15	35.66	35.70	974,388
31 Mar 15	35.19000 -0.31	36.00	35.01	35.63	688,771
30 Mar 15	35.50000 -0.81	35.96	35.00	35.59	537,439
27 Mar 15	36.31000 -0.05	36.87	35.84	36.31	489,997
26 Mar 15	36.36000 -1.32	39.07	36.13	38.55	779,390
25 Mar 15	37.68000 -0.13	38.98	37.68	38.33	690,771
24 Mar 15	37.81000 -0.22	38.35	37.62	38.05	564,795
23 Mar 15	38.03000 +0.57	38.07	37.00	37.54	419,975
20 Mar 15	37.46000 +1.19	38.15	36.69	36.80	1,819,071
19 Mar 15	36.27000 -0.52	36.98	36.01	36.96	937,455
18 Mar 15	36.79000 +0.89	37.09	34.85	35.77	896,714
17 Mar 15	35.90000 -0.42	36.79	35.59	35.62	562,977
16 Mar 15	36.32000 +0.09	36.84	35.69	36.38	480,825
13 Mar 15	36.23000 +0.04	36.60	35.54	36.43	668,173
12 Mar 15	36.19000 -0.29	36.84	35.83	36.77	800,987
11 Mar 15	36.48000 +1.66	36.59	34.30	34.96	1,189,637
10 Mar 15	34.82000 -0.02	35.90	34.50	34.79	940,476
09 Mar 15	34.84000 -1.29	36.64	34.64	36.64	776,142
06 Mar 15	36.13000 -3.04	38.03	35.99	37.90	1,336,544
05 Mar 15	39.17000 +0.96	39.54	38.05	38.49	624,796
04 Mar 15	38.21000 -1.31	39.56	38.13	39.35	548,781
03 Mar 15	39.52000 -0.61	41.07	39.40	40.28	681,430
02 Mar 15	40.13000 -0.04	40.75	39.77	40.25	793,697
27 Feb 15	40.17000 -0.08	41.14	39.90	40.00	949,365
26 Feb 15	40.25000 +0.33	40.95	39.73	40.95	769,993
25 Feb 15	39.92000 +1.74	40.08	38.28	38.56	774,290
24 Feb 15	38.18000 -0.58	38.99	38.01	38.45	465,277
23 Feb 15	38.76000 +0.65	39.22	37.70	38.00	693,471
20 Feb 15	38.11000 -0.48	39.65	38.09	39.08	853,169
19 Feb 15	38.59000 -1.05	40.24	38.50	40.03	611,607
18 Feb 15	39.64000 +0.95	39.89	38.14	39.12	1,594,771
17 Feb 15	38.69000 -1.97	39.93	38.67	39.17	901,411
13 Feb 15	40.66000 +0.01	41.40	40.36	41.00	741,040
12 Feb 15	40.65000 +1.83	41.28	39.54	40.21	1,122,867
11 Feb 15	38.82000 -0.64	39.69	38.55	39.46	817,299
10 Feb 15	39.46000 -0.51	40.05	38.85	39.52	805,274
09 Feb 15	39.97000 +0.43	40.18	39.56	39.76	912,874
06 Feb 15	39.54000 -3.30	41.60	39.06	41.27	1,538,434
05 Feb 15	42.84000 -0.01	43.25	42.26	42.44	765,757
04 Feb 15	42.85000 +0.99	43.33	42.06	42.47	821,873
03 Feb 15	41.86000 -1.62	42.86	41.51	42.71	905,573
02 Feb 15	43.48000 +0.64	43.70	41.56	41.67	724,447
30 Jan 15	42.84000 +1.60	43.33	41.21	41.59	1,102,826
29 Jan 15	41.24000 +0.04	41.76	39.65	39.67	1,132,792
28 Jan 15	41.20000 -1.38	42.67	40.62	42.00	1,334,992
27 Jan 15	42.58000 +1.80	42.63	41.00	41.08	1,065,784
26 Jan 15	40.78000 +0.40	40.78	38.79	39.30	953,381
23 Jan 15	40.38000 -1.05	41.20	40.10	40.75	934,282
22 Jan 15	41.43000 +1.14	41.90	40.06	40.75	1,503,011
21 Jan 15	40.29000 +0.14	40.96	38.40	40.43	1,527,861
20 Jan 15	40.15000 +1.21	40.90	39.59	39.94	1,687,847
19 Jan 15	38.94000 -0.24	39.27	38.62	38.64	396,366
16 Jan 15	39.18000 +1.63	39.47	37.83	37.99	1,856,569
15 Jan 15	37.55000 +2.45	38.07	36.64	36.70	1,836,949
14 Jan 15	35.10000 -0.45	36.71	34.75	36.24	1,554,283
13 Jan 15	35.55000 -1.45	37.55	35.06	37.53	1,350,855
12 Jan 15	37.00000 +1.71	37.46	35.63	36.10	1,334,972
09 Jan 15	35.29000 +2.16	35.35	33.55	33.60	991,887
08 Jan 15	33.13000 -0.56	34.45	32.79	33.86	1,342,310
07 Jan 15	33.69000 -0.61	34.92	32.99	33.90	1,428,408
06 Jan 15	34.30000 +2.10	34.86	32.30	32.33	2,565,955
05 Jan 15	32.20000 +0.48	32.30	31.00	32.22	1,717,653
02 Jan 15	31.72000 +2.80	31.81	28.32	28.49	1,256,344
31 Dec 14	28.92000 -0.14	29.20	28.15	28.75	516,628
30 Dec 14	29.06000 +1.33	29.61	28.26	28.55	724,673
29 Dec 14	27.73000 +0.19	28.31	27.65	28.00	491,764
24 Dec 14	27.54000 +0.79	27.70	26.39	26.67	325,096
23 Dec 14	26.75000 -0.16	27.83	26.55	27.04	535,313
22 Dec 14	26.91000 -2.06	29.08	26.83	29.06	923,991
19 Dec 14	28.97000 +0.29	29.49	28.50	28.99	2,849,620
18 Dec 14	28.68000 +1.68	28.75	27.33	27.50	1,676,873
17 Dec 14	27.00000 +1.63	27.00	25.24	25.52	1,609,377
16 Dec 14	25.37000 -0.49	26.88	25.34	26.75	1,604,474
15 Dec 14	25.86000 -2.19	28.05	25.82	27.47	907,755
12 Dec 14	28.05000 -0.25	28.55	27.64	28.17	785,809
11 Dec 14	28.30000 -0.24	29.40	28.05	28.44	765,541
10 Dec 14	28.54000 -0.80	30.21	28.43	29.23	1,351,675
09 Dec 14	29.34000 +1.94	29.92	27.97	28.20	1,838,211
08 Dec 14	27.40000 +0.31	27.73	26.33	27.27	1,288,086
05 Dec 14	27.09000 -0.50	27.67	26.69	27.04	876,226
04 Dec 14	27.59000 -1.14	28.90	27.40	28.55	1,220,459
03 Dec 14	28.73000 +1.13	29.03	27.78	28.01	1,296,506
02 Dec 14	27.60000 -0.83	28.68	27.48	28.00	1,531,998
01 Dec 14	28.43000 +1.75	28.64	27.15	27.40	1,803,150
28 Nov 14	26.68000 -1.96	28.21	26.68	28.00	1,125,603
27 Nov 14	28.64000 -0.62	29.40	28.40	29.26	209,675
26 Nov 14	29.26000 -1.03	30.15	29.17	30.10	929,735
25 Nov 14	30.29000 +1.00	30.29	29.19	29.32	1,319,523
24 Nov 14	29.29000 -0.66	29.89	29.11	29.89	755,431
21 Nov 14	29.95000 -0.52	31.07	29.70	31.00	1,142,162
20 Nov 14	30.47000 +0.91	30.62	29.80	30.03	1,024,677
19 Nov 14	29.56000 -0.80	30.58	29.01	30.35	2,447,274
18 Nov 14	30.36000 +1.32	30.41	29.24	29.83	1,239,710
17 Nov 14	29.04000 +0.73	29.37	28.13	28.44	1,352,826
14 Nov 14	28.31000 +1.66	28.42	25.79	26.09	1,252,598
13 Nov 14	26.65000 -0.23	27.62	26.49	27.61	1,087,378
12 Nov 14	26.88000 -0.39	28.24	26.38	27.61	1,630,268
11 Nov 14	27.27000 +1.09	27.57	26.37	26.44	1,161,158
10 Nov 14	26.18000 -1.65	27.77	26.07	27.77	1,247,620
07 Nov 14	27.83000 +1.42	28.20	26.82	27.00	1,551,225
06 Nov 14	26.41000 +1.24	26.98	25.50	25.50	1,604,855
05 Nov 14	25.17000 -1.04	26.40	25.16	25.42	1,814,556
04 Nov 14	26.21000 -1.01	27.33	26.14	27.31	974,543
03 Nov 14	27.22000 +0.66	27.52	26.48	26.93	1,177,316
31 Oct 14	26.56000 -1.11	27.08	25.05	26.00	1,979,276
30 Oct 14	27.67000 -3.65	30.23	27.50	29.99	2,150,158
29 Oct 14	31.32000 -1.59	32.59	31.20	32.43	686,990
28 Oct 14	32.91000 +0.70	33.05	32.03	32.78	620,423
27 Oct 14	32.21000 -0.60	32.86	32.18	32.86	536,093
24 Oct 14	32.81000 -0.03	33.29	32.36	32.84	476,894
23 Oct 14	32.84000 +0.47	33.06	31.78	32.03	548,294
22 Oct 14	32.37000 -1.60	33.75	32.37	33.60	700,880
21 Oct 14	33.97000 -0.25	35.12	33.80	34.80	723,081
20 Oct 14	34.22000 +1.88	34.39	32.96	33.38	979,866
17 Oct 14	32.34000 -1.84	34.38	32.30	34.11	955,058
16 Oct 14	34.18000 -0.48	35.13	33.86	34.56	841,234
15 Oct 14	34.66000 +0.68	37.48	34.39	34.56	1,168,152
14 Oct 14	33.98000 +1.16	34.87	33.58	33.79	1,015,181
10 Oct 14	32.82000 -0.17	34.19	32.44	32.98	991,120
09 Oct 14	32.99000 -1.06	34.50	32.19	34.50	1,212,608
08 Oct 14	34.05000 +2.81	34.30	31.45	31.83	3,027,847
07 Oct 14	31.24000 -0.60	32.58	31.20	32.24	852,655
06 Oct 14	31.84000 +0.28	32.31	31.51	31.98	741,170
03 Oct 14	31.56000 -2.24	32.96	31.56	32.92	1,421,944
02 Oct 14	33.80000 +1.10	33.93	32.79	32.95	980,031
01 Oct 14	32.70000 +0.31	33.41	32.57	32.72	742,460
30 Sep 14	32.39000 -0.72	33.47	32.31	32.83	1,028,459
29 Sep 14	33.11000 -0.26	33.75	32.86	33.57	659,833
26 Sep 14	33.37000 -0.06	33.56	32.98	33.50	807,256
25 Sep 14	33.43000 +0.31	33.76	32.52	32.80	801,752
24 Sep 14	33.12000 -0.73	34.05	32.98	33.74	1,119,649
23 Sep 14	33.85000 +0.67	34.14	33.28	33.84	1,146,040
22 Sep 14	33.18000 -1.04	33.94	33.08	33.68	2,227,338
19 Sep 14	34.22000 -1.35	35.42	33.80	35.35	2,927,385
18 Sep 14	35.57000 -1.70	37.17	35.07	37.17	1,826,288
17 Sep 14	37.27000 -0.91	38.49	37.16	38.49	880,918
16 Sep 14	38.18000 +0.33	38.71	37.16	37.86	917,354
15 Sep 14	37.85000 +0.15	37.99	37.23	37.86	600,315
12 Sep 14	37.70000 -0.33	38.37	37.48	37.81	1,002,911
11 Sep 14	38.03000 +0.75	38.12	37.01	37.10	1,169,226
10 Sep 14	37.28000 -0.43	37.78	36.67	37.57	944,752
09 Sep 14	37.71000 +0.63	37.97	37.06	37.12	1,122,873
08 Sep 14	37.08000 -0.86	38.17	36.71	38.06	1,066,883
05 Sep 14	37.94000 +0.01	38.65	37.39	38.17	981,845
04 Sep 14	37.93000 -1.64	40.14	37.70	39.75	996,147
03 Sep 14	39.57000 -0.73	40.47	39.57	40.33	716,852
02 Sep 14	40.30000 -1.28	40.79	40.21	40.62	919,177
29 Aug 14	41.58000 +0.62	41.74	40.60	40.90	757,400
28 Aug 14	40.96000 +0.61	41.04	40.34	40.66	614,710
27 Aug 14	40.35000 -0.52	40.98	40.21	40.98	334,453
26 Aug 14	40.87000 +0.82	40.96	40.17	40.17	531,227
25 Aug 14	40.05000 -0.81	40.86	40.05	40.71	413,093
22 Aug 14	40.86000 -0.08	41.16	40.50	41.05	521,259
21 Aug 14	40.94000 -1.76	41.99	40.59	41.79	799,757
20 Aug 14	42.70000 -0.26	43.10	42.38	42.95	543,931
19 Aug 14	42.96000 -0.24	43.49	42.87	43.43	376,785
18 Aug 14	43.20000 +0.24	43.23	42.40	42.40	397,288
15 Aug 14	42.96000 -0.56	43.19	42.42	42.48	719,349
14 Aug 14	43.52000 -0.27	43.93	42.78	43.56	857,337
13 Aug 14	43.79000 +0.00	44.12	43.68	44.00	782,047
12 Aug 14	43.79000 +1.38	43.89	42.55	42.55	1,384,809
11 Aug 14	42.41000 +0.18	42.85	42.00	42.00	647,174
08 Aug 14	42.23000 -0.03	43.00	42.02	42.41	578,611
07 Aug 14	42.26000 -0.18	42.68	41.71	42.53	809,619
06 Aug 14	42.44000 +1.23	42.82	41.94	41.99	877,867
05 Aug 14	41.21000 +0.06	41.52	40.21	40.28	1,018,454
01 Aug 14	41.15000 +0.61	41.35	40.30	41.00	1,078,006
31 Jul 14	40.54000 -3.88	43.28	39.89	43.15	2,647,256
30 Jul 14	44.42000 -0.46	44.75	43.76	44.60	845,292
29 Jul 14	44.88000 -0.64	45.92	44.76	45.92	937,898
28 Jul 14	45.52000 +0.29	45.55	44.86	45.00	678,633
25 Jul 14	45.23000 +1.43	45.29	43.40	43.41	1,570,473
24 Jul 14	43.80000 -0.42	43.96	43.28	43.75	940,557
23 Jul 14	44.22000 +0.16	44.58	43.80	44.10	659,406
22 Jul 14	44.06000 -0.51	44.54	43.88	44.42	998,261
21 Jul 14	44.57000 -0.25	45.12	43.99	44.78	749,126
18 Jul 14	44.82000 -0.03	44.90	43.82	44.01	924,228
17 Jul 14	44.85000 +1.75	44.90	43.26	43.32	1,352,249
16 Jul 14	43.10000 +0.67	43.46	42.70	42.81	943,366
15 Jul 14	42.43000 -0.87	43.97	42.36	43.22	1,634,817
14 Jul 14	43.30000 -0.56	43.63	42.17	42.26	1,120,608
11 Jul 14	43.86000 +1.66	43.91	42.41	42.61	898,727
10 Jul 14	42.20000 -0.90	44.57	42.19	44.14	1,554,817
09 Jul 14	43.10000 +1.55	43.21	41.63	41.71	1,350,341
08 Jul 14	41.55000 +0.84	41.72	40.71	41.24	887,881
07 Jul 14	40.71000 -0.28	41.00	40.19	40.65	848,994
04 Jul 14	40.99000 +0.46	40.99	40.41	40.41	147,077
03 Jul 14	40.53000 -0.85	40.81	40.21	40.77	725,966
02 Jul 14	41.38000 +0.52	41.77	40.73	40.99	1,078,486
30 Jun 14	40.86000 +0.75	41.09	39.75	40.03	916,679
27 Jun 14	40.11000 +0.27	40.48	39.56	40.00	629,844
26 Jun 14	39.84000 -0.29	40.23	39.20	39.84	901,939
25 Jun 14	40.13000 +0.68	40.60	39.46	39.52	916,138
24 Jun 14	39.45000 -1.07	41.15	39.42	40.75	2,006,650
23 Jun 14	40.52000 +0.40	40.64	39.72	40.00	1,074,675
20 Jun 14	40.12000 -0.06	40.34	39.74	40.07	2,730,421
19 Jun 14	40.18000 +1.90	40.24	38.90	39.00	2,597,742
18 Jun 14	38.28000 +1.36	38.41	36.86	36.89	1,522,838
17 Jun 14	36.92000 +0.63	36.98	36.10	36.30	1,363,123
16 Jun 14	36.29000 +0.04	36.84	35.87	36.43	2,059,302
13 Jun 14	36.25000 +0.48	36.25	35.03	35.72	3,123,055
12 Jun 14	35.77000 +1.03	36.25	34.73	34.81	1,416,245
11 Jun 14	34.74000 +0.39	34.79	34.06	34.39	1,114,269
10 Jun 14	34.35000 +0.87	34.42	33.70	33.74	726,569
09 Jun 14	33.48000 -0.08	34.01	33.46	33.57	497,219
06 Jun 14	33.56000 -0.01	33.62	33.00	33.55	583,915
05 Jun 14	33.57000 +0.33	33.78	33.22	33.50	1,181,345
04 Jun 14	33.24000 -0.05	33.43	33.05	33.40	529,094
03 Jun 14	33.29000 +0.08	33.41	32.48	33.33	564,216
02 Jun 14	33.21000 +0.22	33.62	32.71	32.99	728,467
30 May 14	32.99000 +0.74	32.99	31.83	32.22	2,343,355
29 May 14	32.25000 -0.06	32.41	31.92	32.07	583,097
28 May 14	32.31000 -0.48	33.05	32.19	32.65	689,725
27 May 14	32.79000 -1.82	34.21	32.79	34.20	779,045
26 May 14	34.61000 -0.26	35.06	34.37	34.79	187,218
23 May 14	34.87000 -0.41	35.45	34.77	35.21	449,242
22 May 14	35.28000 +0.15	35.65	35.09	35.59	688,759
21 May 14	35.13000 +0.18	35.30	34.50	34.71	822,296
20 May 14	34.95000 -0.23	35.70	34.90	34.96	619,093
16 May 14	35.18000 -0.49	35.34	34.99	35.28	504,869
15 May 14	35.67000 -0.46	36.13	35.16	35.90	725,387
14 May 14	36.13000 +0.34	36.43	35.92	36.33	596,085
13 May 14	35.79000 -0.61	36.70	35.68	36.24	760,886
12 May 14	36.40000 +1.02	36.43	35.76	35.76	775,757
09 May 14	35.38000 +0.34	35.48	34.68	35.27	1,009,981
08 May 14	35.04000 +0.06	35.41	34.80	35.06	818,894
07 May 14	34.98000 -0.39	35.55	34.68	35.28	882,046
06 May 14	35.37000 +0.28	35.63	34.85	34.90	711,897
05 May 14	35.09000 -0.44	36.00	34.81	36.00	710,906
02 May 14	35.53000 +3.11	35.57	33.86	34.35	1,850,290
01 May 14	32.42000 +0.05	32.54	31.83	32.35	990,462
30 Apr 14	32.37000 -0.16	32.71	31.91	32.11	988,104
29 Apr 14	32.53000 +0.67	32.70	31.60	31.63	1,392,874
28 Apr 14	31.86000 -0.19	32.15	31.51	31.99	955,373
25 Apr 14	32.05000 +0.88	32.07	31.38	31.65	1,295,799
24 Apr 14	31.17000 -0.27	31.80	30.88	31.20	1,740,822
23 Apr 14	31.44000 +1.16	31.47	30.60	30.90	2,715,629
22 Apr 14	30.28000 +0.23	30.28	29.57	30.20	1,932,767
21 Apr 14	30.05000 -1.21	31.38	29.27	31.03	2,165,538
17 Apr 14	31.26000 +0.55	32.01	30.80	31.00	2,425,067
16 Apr 14	30.71000 -2.74	33.09	30.67	32.90	3,549,585
15 Apr 14	33.45000 -1.16	33.79	32.94	33.76	828,764
14 Apr 14	34.61000 +0.58	35.12	34.15	34.64	756,828
11 Apr 14	34.03000 -0.29	34.78	33.84	34.38	591,632
10 Apr 14	34.32000 +0.16	34.90	34.06	34.61	905,499
09 Apr 14	34.16000 -0.72	34.65	33.59	34.59	1,005,986
08 Apr 14	34.88000 +0.81	35.00	34.24	34.70	583,044
07 Apr 14	34.07000 +0.15	34.65	33.68	33.68	628,965
04 Apr 14	33.92000 +0.32	34.30	33.82	34.11	766,282
03 Apr 14	33.60000 -0.25	33.61	32.97	33.42	721,003
02 Apr 14	33.85000 +0.57	34.23	33.63	34.00	654,025
01 Apr 14	33.28000 -0.19	33.68	33.09	33.66	509,278
31 Mar 14	33.47000 -0.82	34.35	33.32	34.31	1,097,071
28 Mar 14	34.29000 +0.49	35.08	33.64	34.38	1,120,301
27 Mar 14	33.80000 +0.46	34.12	33.12	33.30	708,655
26 Mar 14	33.34000 -1.35	34.88	33.17	34.69	1,044,132
25 Mar 14	34.69000 +0.16	35.14	34.49	34.76	592,939
24 Mar 14	34.53000 -2.06	35.89	34.45	35.70	1,027,365
21 Mar 14	36.59000 +0.18	37.17	35.97	36.75	1,169,191
20 Mar 14	36.41000 +0.26	36.88	35.60	35.90	840,664
19 Mar 14	36.15000 -0.90	37.11	36.08	36.66	669,322
18 Mar 14	37.05000 -0.16	37.48	36.29	36.45	864,140
17 Mar 14	37.21000 -1.20	38.22	36.99	38.08	593,785
14 Mar 14	38.41000 -0.10	39.30	38.03	39.11	802,097
13 Mar 14	38.51000 +0.65	38.62	37.50	37.68	944,157
12 Mar 14	37.86000 +1.70	38.04	36.69	36.69	1,256,506
11 Mar 14	36.16000 +0.34	36.49	35.73	36.06	903,489
10 Mar 14	35.82000 -0.09	36.38	35.46	35.98	884,358
07 Mar 14	35.91000 -0.50	36.24	35.61	35.99	974,593
06 Mar 14	36.41000 +0.43	36.62	35.74	36.04	1,133,653
05 Mar 14	35.98000 -0.02	36.18	35.65	36.00	1,089,464
04 Mar 14	36.00000 -0.08	36.24	35.25	35.64	791,182
03 Mar 14	36.08000 +0.55	36.88	35.98	36.59	1,042,574
28 Feb 14	35.53000 -0.98	36.80	35.16	36.53	1,530,721
27 Feb 14	36.51000 -0.19	37.65	36.32	36.87	911,473
26 Feb 14	36.70000 -0.55	37.40	36.24	37.01	1,119,906
25 Feb 14	37.25000 -0.72	38.16	37.14	37.86	800,301
24 Feb 14	37.97000 -0.16	38.68	37.77	38.59	742,936
21 Feb 14	38.13000 +0.14	39.00	37.75	37.90	1,170,620
20 Feb 14	37.99000 +2.16	38.09	36.20	36.20	2,697,366
19 Feb 14	35.83000 -1.09	37.07	35.61	36.99	1,575,140
18 Feb 14	36.92000 -0.18	37.50	36.03	37.42	1,681,075
14 Feb 14	37.10000 +0.33	37.69	36.64	37.51	1,448,118
13 Feb 14	36.77000 +0.61	36.95	34.93	35.40	2,132,143
12 Feb 14	36.16000 -1.41	37.75	36.00	37.66	1,322,621
11 Feb 14	37.57000 +0.04	38.08	37.13	37.91	1,347,283
10 Feb 14	37.53000 +1.86	38.11	36.27	36.51	1,259,611
07 Feb 14	35.67000 +1.12	35.94	34.49	34.58	1,169,489
06 Feb 14	34.55000 +0.03	34.97	34.12	34.85	900,901
05 Feb 14	34.52000 -0.09	35.59	34.48	35.12	1,010,828
04 Feb 14	34.61000 -0.60	35.10	34.13	34.98	1,018,811
03 Feb 14	35.21000 +0.55	35.86	34.66	34.92	1,108,009
31 Jan 14	34.66000 +0.43	34.91	34.00	34.65	1,364,488
30 Jan 14	34.23000 -1.11	34.38	33.65	34.24	1,103,818
29 Jan 14	35.34000 +1.23	35.36	34.15	34.58	1,383,129
28 Jan 14	34.11000 +0.57	34.26	33.25	33.78	810,975
27 Jan 14	33.54000 -0.63	34.40	33.44	33.80	1,024,873
24 Jan 14	34.17000 +0.26	34.69	32.97	34.29	1,964,255
23 Jan 14	33.91000 +2.29	34.09	32.46	32.51	1,563,790
22 Jan 14	31.62000 -1.07	32.87	31.50	32.28	1,578,524
21 Jan 14	32.69000 -0.16	32.81	31.29	32.00	1,320,780
20 Jan 14	32.85000 +0.64	32.90	32.30	32.50	165,337
17 Jan 14	32.21000 +1.09	32.49	31.40	31.51	1,142,216
16 Jan 14	31.12000 -0.34	32.02	30.85	31.59	1,258,289
15 Jan 14	31.46000 +1.03	31.50	30.13	30.27	905,530
14 Jan 14	30.43000 -0.60	31.60	30.25	30.84	1,267,274
13 Jan 14	31.03000 +1.35	31.05	29.66	29.77	1,584,679
10 Jan 14	29.68000 +1.46	29.94	28.70	28.75	1,602,060
09 Jan 14	28.22000 -0.71	28.84	28.21	28.63	896,793
08 Jan 14	28.93000 -0.44	29.21	28.61	29.21	857,892
07 Jan 14	29.37000 +0.20	29.43	28.56	28.89	697,094
06 Jan 14	29.17000 +0.36	29.61	29.03	29.10	862,937
03 Jan 14	28.81000 -0.61	29.61	28.76	29.52	863,698
02 Jan 14	29.42000 +1.39	29.48	28.59	28.64	1,149,142
31 Dec 13	28.03000 +0.45	28.12	27.25	27.42	634,526
30 Dec 13	27.58000 -0.96	28.48	27.54	28.29	626,736
27 Dec 13	28.54000 +0.29	28.58	28.03	28.52	770,967
24 Dec 13	28.25000 +1.24	28.25	27.04	27.04	453,953
23 Dec 13	27.01000 +0.09	27.20	26.63	26.90	596,699
20 Dec 13	26.92000 +0.17	27.02	26.59	26.80	1,425,127
19 Dec 13	26.75000 -0.60	27.12	26.63	26.99	1,057,555
18 Dec 13	27.35000 -0.24	28.34	27.30	27.81	1,263,846
17 Dec 13	27.59000 -0.23	27.93	27.04	27.64	924,446
16 Dec 13	27.82000 -0.07	28.26	27.68	27.95	1,165,623
13 Dec 13	27.89000 +0.01	28.43	27.74	27.98	1,049,468
12 Dec 13	27.88000 -0.15	28.02	27.02	27.44	1,395,986
11 Dec 13	28.03000 -1.04	29.21	28.03	29.10	1,073,862
10 Dec 13	29.07000 +1.49	29.59	28.50	28.64	1,365,084
09 Dec 13	27.58000 +0.51	27.73	27.23	27.27	1,102,387
06 Dec 13	27.07000 -0.09	27.55	27.03	27.31	1,028,627
05 Dec 13	27.16000 -1.00	27.83	27.16	27.41	1,116,110
04 Dec 13	28.16000 +0.91	28.61	27.32	27.59	1,602,493
03 Dec 13	27.25000 +0.02	27.76	26.83	27.07	1,219,334
02 Dec 13	27.23000 -1.74	28.65	27.04	28.65	1,177,303
29 Nov 13	28.97000 +0.60	29.59	28.57	28.81	693,634
28 Nov 13	28.37000 -0.39	28.98	28.32	28.59	144,626
27 Nov 13	28.76000 +1.15	28.80	28.03	28.11	918,230
26 Nov 13	27.61000 -0.43	29.08	27.61	28.15	2,536,935
25 Nov 13	28.04000 +0.48	28.42	27.08	27.08	893,204
22 Nov 13	27.56000 -0.26	28.45	27.56	27.91	598,841
21 Nov 13	27.82000 -0.42	28.26	27.34	28.11	1,098,712
20 Nov 13	28.24000 -0.98	29.33	28.02	28.63	885,368
19 Nov 13	29.22000 +0.50	29.41	28.78	28.92	533,078
18 Nov 13	28.72000 -1.08	29.62	28.59	29.62	750,457
15 Nov 13	29.80000 -0.94	31.01	29.80	30.90	632,751
14 Nov 13	30.74000 +1.33	31.09	29.86	29.86	1,016,568
13 Nov 13	29.41000 +0.03	29.77	29.13	29.59	854,357
12 Nov 13	29.38000 -0.68	30.32	29.23	29.85	865,978
11 Nov 13	30.06000 -0.62	30.48	29.72	30.48	914,889
08 Nov 13	30.68000 +0.86	30.74	28.82	29.50	869,142
07 Nov 13	29.82000 -0.50	31.01	29.77	29.99	832,575
06 Nov 13	30.32000 -0.04	30.69	30.23	30.64	622,173
05 Nov 13	30.36000 -0.36	30.79	29.92	30.67	761,737
04 Nov 13	30.72000 +0.56	30.87	30.28	30.36	800,330
01 Nov 13	30.16000 -0.80	30.79	30.10	30.35	847,895
31 Oct 13	30.96000 -0.80	31.27	30.22	30.61	1,448,572
30 Oct 13	31.76000 +0.29	32.39	30.54	31.96	1,485,565
29 Oct 13	31.47000 -1.30	32.56	31.35	32.52	932,805
28 Oct 13	32.77000 +0.53	33.39	31.96	32.27	1,128,613
25 Oct 13	32.24000 +0.42	32.80	31.57	31.73	1,332,445
24 Oct 13	31.82000 +4.97	31.94	29.48	29.48	4,872,988
23 Oct 13	26.85000 -0.57	27.74	26.73	27.35	1,031,445
22 Oct 13	27.42000 +1.31	27.51	26.41	26.41	1,126,432
21 Oct 13	26.11000 +0.45	26.15	25.68	25.76	757,771
18 Oct 13	25.66000 -0.64	26.41	25.51	26.24	1,136,165
17 Oct 13	26.30000 +1.45	26.76	25.50	25.50	1,292,929
16 Oct 13	24.85000 -0.90	25.69	24.68	25.59	1,321,367
15 Oct 13	25.75000 +0.39	25.84	24.66	24.94	1,046,847
11 Oct 13	25.36000 -0.48	25.59	24.99	25.34	771,119
10 Oct 13	25.84000 -0.07	26.39	25.40	25.72	836,077
09 Oct 13	25.91000 -0.04	26.28	25.16	25.73	1,361,843
08 Oct 13	25.95000 -1.00	27.05	25.86	27.00	1,028,370
07 Oct 13	26.95000 +0.81	27.08	26.34	26.38	707,459
04 Oct 13	26.14000 -0.35	26.70	26.05	26.52	764,039
03 Oct 13	26.49000 -0.35	27.21	26.42	26.89	647,603
02 Oct 13	26.84000 +0.23	27.54	26.76	26.89	857,502
01 Oct 13	26.61000 -0.67	26.86	26.34	26.61	810,615
30 Sep 13	27.28000 +0.17	27.46	26.63	26.78	758,935
27 Sep 13	27.11000 +0.02	27.76	26.87	27.31	658,790
26 Sep 13	27.09000 -0.82	28.10	26.82	27.92	666,001
25 Sep 13	27.91000 +0.77	28.42	27.27	27.29	805,591
24 Sep 13	27.14000 +0.02	27.24	26.50	26.90	989,090
23 Sep 13	27.12000 -0.58	28.19	27.04	27.51	524,151
20 Sep 13	27.70000 -1.74	29.24	27.48	29.24	1,727,836
19 Sep 13	29.44000 -0.75	30.55	29.14	30.33	887,023
18 Sep 13	30.19000 +2.08	30.46	27.46	27.88	1,626,467
17 Sep 13	28.11000 +0.54	28.11	27.41	27.70	817,250
16 Sep 13	27.57000 -0.29	28.13	27.29	28.02	1,594,021
13 Sep 13	27.86000 +0.56	27.92	27.00	27.28	794,940
12 Sep 13	27.30000 -1.55	28.00	27.27	27.83	837,118
11 Sep 13	28.85000 -0.08	29.24	28.42	28.95	770,823
10 Sep 13	28.93000 -1.30	29.86	28.85	29.40	1,107,320
09 Sep 13	30.23000 -0.77	31.06	30.10	30.91	412,836
06 Sep 13	31.00000 +0.66	31.14	30.54	30.99	768,779
05 Sep 13	30.34000 -1.82	32.10	30.13	31.98	844,622
04 Sep 13	32.16000 +0.30	32.18	30.97	31.43	641,665
03 Sep 13	31.86000 +0.11	32.77	31.82	32.08	702,233
30 Aug 13	31.75000 -0.33	32.17	31.33	31.75	800,077
29 Aug 13	32.08000 -0.13	32.62	31.22	31.75	952,126
28 Aug 13	32.21000 -0.44	33.81	31.96	32.95	1,039,038
27 Aug 13	32.65000 -1.92	35.67	32.63	35.39	1,693,797
26 Aug 13	34.57000 +0.39	35.13	34.10	34.45	752,041
23 Aug 13	34.18000 +1.17	34.55	32.91	33.00	923,553
22 Aug 13	33.01000 +0.75	33.31	32.40	32.80	830,326
21 Aug 13	32.26000 -1.18	33.58	32.23	33.18	708,282
20 Aug 13	33.44000 +1.41	33.59	32.00	32.01	651,309
19 Aug 13	32.03000 +0.03	32.72	31.61	32.04	600,535
16 Aug 13	32.00000 -0.52	33.19	31.73	32.91	849,411
15 Aug 13	32.52000 +1.74	32.53	30.39	30.50	1,336,583
14 Aug 13	30.78000 +1.13	31.03	29.64	29.78	866,104
13 Aug 13	29.65000 -0.52	30.55	29.43	30.12	536,446
12 Aug 13	30.17000 +1.74	30.24	29.44	29.54	931,513
09 Aug 13	28.43000 +0.06	28.86	27.61	28.32	730,663
08 Aug 13	28.37000 +1.61	28.46	26.96	27.11	772,289
07 Aug 13	26.76000 +0.35	27.31	26.36	26.41	732,551
06 Aug 13	26.41000 -1.20	27.05	26.23	27.05	1,217,856
02 Aug 13	27.61000 -0.84	28.75	27.50	28.64	510,389
01 Aug 13	28.45000 -0.76	29.51	28.28	29.51	519,898
31 Jul 13	29.21000 -0.49	29.94	28.82	29.84	1,003,557
30 Jul 13	29.70000 -0.12	29.96	29.21	29.76	842,552
29 Jul 13	29.82000 +0.13	30.18	29.43	29.65	713,724
26 Jul 13	29.69000 +0.89	29.84	28.60	28.72	846,299
25 Jul 13	28.80000 -0.24	29.89	28.28	28.82	1,553,120
24 Jul 13	29.04000 -2.01	30.43	28.59	30.32	1,025,949
23 Jul 13	31.05000 +0.16	31.17	30.24	30.68	817,786
22 Jul 13	30.89000 +1.59	31.02	30.03	30.32	782,134
19 Jul 13	29.30000 +1.20	29.36	28.11	28.44	941,195
18 Jul 13	28.10000 -1.04	29.48	28.05	29.28	883,852
17 Jul 13	29.14000 -1.00	30.38	29.07	30.16	832,684
16 Jul 13	30.14000 +0.65	30.21	29.69	29.87	1,191,659
15 Jul 13	29.49000 -0.03	29.70	29.20	29.65	1,255,437
12 Jul 13	29.52000 -0.76	29.92	29.14	29.91	1,089,454
11 Jul 13	30.28000 +1.72	30.44	29.67	30.05	821,631
10 Jul 13	28.56000 -0.19	29.19	28.06	28.73	637,797
09 Jul 13	28.75000 -0.33	29.93	28.61	29.17	598,878
08 Jul 13	29.08000 +0.93	29.95	27.99	28.54	1,590,594
05 Jul 13	28.15000 -1.24	28.43	27.40	28.43	769,712
04 Jul 13	29.39000 +0.10	29.61	28.80	29.11	76,683
03 Jul 13	29.29000 +0.77	29.62	28.69	28.69	371,555
02 Jul 13	28.52000 -0.48	29.93	28.03	29.86	614,566
28 Jun 13	29.00000 +2.46	29.34	26.24	26.38	1,159,270
27 Jun 13	26.54000 +0.22	27.19	26.25	26.80	780,700
26 Jun 13	26.32000 -1.27	26.97	26.18	26.65	898,739
25 Jun 13	27.59000 +0.21	28.09	27.15	27.49	523,612
24 Jun 13	27.38000 -0.69	28.20	26.83	27.66	685,183
21 Jun 13	28.07000 +0.65	28.26	26.89	27.79	1,482,221
20 Jun 13	27.42000 -2.28	28.20	27.05	27.95	2,090,610
19 Jun 13	29.70000 -0.44	30.93	29.53	30.17	856,849
18 Jun 13	30.14000 -0.97	31.10	30.04	30.97	380,884
17 Jun 13	31.11000 +0.52	31.27	30.35	30.50	370,139
14 Jun 13	30.59000 -0.87	31.74	30.56	31.51	400,966
13 Jun 13	31.46000 -0.01	31.57	30.81	31.30	492,023
12 Jun 13	31.47000 +0.68	31.82	30.56	30.58	458,716
11 Jun 13	30.79000 -0.88	31.57	30.64	30.64	579,434
10 Jun 13	31.67000 +0.02	32.02	31.24	31.55	396,728
07 Jun 13	31.65000 -2.51	33.20	31.37	33.20	791,968
06 Jun 13	34.16000 +0.26	34.41	33.42	33.75	1,484,178
05 Jun 13	33.90000 +0.43	34.32	33.34	33.47	677,668
04 Jun 13	33.47000 -0.39	33.81	33.06	33.52	963,850
03 Jun 13	33.86000 +0.16	34.12	33.33	33.59	1,011,452
31 May 13	33.70000 +1.23	33.70	32.05	32.29	2,587,238
30 May 13	32.47000 +0.62	33.04	32.01	32.49	797,093
29 May 13	31.85000 +2.10	31.88	29.59	30.03	830,692
28 May 13	29.75000 -0.26	30.53	29.31	29.99	763,358
27 May 13	30.01000 +0.37	30.08	29.83	30.08	130,135
24 May 13	29.64000 -0.58	30.79	29.36	30.03	804,428
23 May 13	30.22000 -0.14	31.00	30.04	30.90	519,918
22 May 13	30.36000 +0.92	31.14	29.92	30.00	946,393
21 May 13	29.44000 +0.69	30.09	29.09	29.53	853,329
17 May 13	28.75000 -1.16	29.81	28.70	29.81	543,756
16 May 13	29.91000 +0.88	30.07	28.50	28.77	758,532
15 May 13	29.03000 -1.73	30.49	29.00	30.39	984,225
14 May 13	30.76000 +0.03	31.43	30.51	30.67	856,012
13 May 13	30.73000 -0.70	31.13	30.62	31.10	634,865
10 May 13	31.43000 -0.13	31.47	30.44	30.99	575,832
09 May 13	31.56000 -0.45	32.65	31.29	31.59	501,146
08 May 13	32.01000 +1.61	32.13	30.70	30.76	571,517
07 May 13	30.40000 -1.00	30.99	30.00	30.99	656,000
06 May 13	31.40000 -0.39	32.03	31.39	32.03	191,456
03 May 13	31.79000 -0.49	33.02	31.65	32.50	441,813
02 May 13	32.28000 +0.50	32.75	31.62	32.29	438,376
01 May 13	31.78000 -0.74	32.33	31.34	31.95	759,170
30 Apr 13	32.52000 +1.31	32.54	30.69	31.06	1,336,913
29 Apr 13	31.21000 -0.32	32.21	30.95	31.90	948,302
26 Apr 13	31.53000 -2.12	33.78	31.29	33.62	1,359,781
25 Apr 13	33.65000 -0.45	34.65	33.00	34.50	986,617
24 Apr 13	34.10000 +1.27	34.28	33.03	33.43	625,290
23 Apr 13	32.83000 -0.84	33.63	32.45	33.63	909,547
22 Apr 13	33.67000 +0.49	34.27	33.13	34.18	488,564
19 Apr 13	33.18000 -0.05	34.00	32.74	33.51	922,170
18 Apr 13	33.23000 +1.33	33.46	31.59	32.29	900,890
17 Apr 13	31.90000 -1.35	33.80	31.77	33.48	1,924,047
16 Apr 13	33.25000 +0.09	34.47	33.02	34.36	884,905
15 Apr 13	33.16000 -2.96	34.25	32.79	34.00	2,915,231
12 Apr 13	36.12000 -3.08	38.12	36.06	37.95	1,569,690
11 Apr 13	39.20000 -0.03	39.51	38.80	38.94	898,360
10 Apr 13	39.23000 -0.84	40.00	39.00	39.67	811,665
09 Apr 13	40.07000 +1.64	40.32	38.32	38.32	712,996
08 Apr 13	38.43000 -0.27	39.19	38.14	38.64	348,487
05 Apr 13	38.70000 +0.58	40.43	38.46	39.05	633,554
04 Apr 13	38.12000 +0.82	38.44	36.34	37.01	672,746
03 Apr 13	37.30000 -2.13	40.02	37.06	39.21	755,734
02 Apr 13	39.43000 -1.78	40.73	39.35	40.62	443,350
01 Apr 13	41.21000 -0.46	41.78	41.09	41.78	216,377
28 Mar 13	41.67000 +0.40	41.78	40.72	40.82	605,699
27 Mar 13	41.27000 +0.42	41.45	40.54	40.59	265,912
26 Mar 13	40.85000 -0.26	40.98	40.25	40.98	435,639
25 Mar 13	41.11000 -0.83	41.73	40.65	41.69	328,964
22 Mar 13	41.94000 -0.23	42.30	41.71	41.95	264,800
21 Mar 13	42.17000 +0.51	42.58	41.73	42.04	588,604
20 Mar 13	41.66000 +0.26	41.81	41.34	41.40	368,123
19 Mar 13	41.40000 +0.59	41.91	40.81	40.89	587,906
18 Mar 13	40.81000 +0.49	41.64	40.54	41.08	692,372
15 Mar 13	40.32000 -0.35	41.04	40.07	40.85	836,244
14 Mar 13	40.67000 +0.46	40.91	39.93	40.17	496,397
13 Mar 13	40.21000 -1.08	41.62	40.19	41.40	392,566
12 Mar 13	41.29000 +1.29	41.42	40.48	40.78	488,245
11 Mar 13	40.00000 -0.41	40.80	39.81	40.60	344,234
08 Mar 13	40.41000 -0.15	41.10	39.43	40.05	1,120,518
07 Mar 13	40.56000 -0.98	42.11	40.23	41.60	980,089
06 Mar 13	41.54000 +1.88	41.61	38.70	39.89	789,386
05 Mar 13	39.66000 -0.65	40.90	38.55	40.60	726,882
04 Mar 13	40.31000 -0.88	41.45	40.00	41.16	632,453
01 Mar 13	41.19000 -0.17	42.24	40.97	41.70	1,367,598
28 Feb 13	41.36000 -0.92	42.26	40.99	42.11	885,933
27 Feb 13	42.28000 -0.75	42.80	42.07	42.59	542,812
26 Feb 13	43.03000 +1.11	43.28	41.41	42.05	729,580
25 Feb 13	41.92000 +0.89	42.44	41.49	41.68	471,573
22 Feb 13	41.03000 -0.05	41.52	40.55	41.21	364,030
21 Feb 13	41.08000 +1.77	41.60	39.41	39.46	785,442
20 Feb 13	39.31000 -1.92	40.93	39.20	40.86	880,677
19 Feb 13	41.23000 -0.21	41.64	41.00	41.28	493,109
15 Feb 13	41.44000 -2.33	43.49	40.59	43.47	1,037,949
14 Feb 13	43.77000 -0.38	45.71	43.64	44.26	592,951
13 Feb 13	44.15000 -0.64	45.65	44.08	44.88	468,721
12 Feb 13	44.79000 +0.47	45.06	43.90	44.33	407,198
11 Feb 13	44.32000 -1.32	45.31	44.31	45.22	321,271
08 Feb 13	45.64000 +0.09	45.94	45.33	45.75	219,194
07 Feb 13	45.55000 +0.23	45.81	44.50	45.05	552,793
06 Feb 13	45.32000 -0.27	46.04	45.20	45.59	473,741
05 Feb 13	45.59000 -0.42	46.38	45.46	46.24	358,564
04 Feb 13	46.01000 -0.16	46.88	45.73	45.76	483,236
01 Feb 13	46.17000 +0.54	46.90	45.46	46.42	463,972
31 Jan 13	45.63000 -1.14	46.77	45.63	46.47	858,183
30 Jan 13	46.77000 +0.42	47.96	46.65	46.90	810,165
29 Jan 13	46.35000 +0.20	46.97	46.15	46.57	659,104
28 Jan 13	46.15000 -0.05	46.40	46.00	46.21	899,303
25 Jan 13	46.20000 -1.52	47.83	46.00	47.63	950,632
24 Jan 13	47.72000 -1.56	49.37	47.67	49.11	638,328
23 Jan 13	49.28000 -0.98	50.39	49.23	49.93	485,332
22 Jan 13	50.26000 +0.11	50.31	49.49	50.16	451,887
21 Jan 13	50.15000 +0.03	50.25	49.81	49.87	56,644
18 Jan 13	50.12000 +0.18	50.39	49.98	50.06	290,061
17 Jan 13	49.94000 -0.26	50.24	48.93	50.00	587,433
16 Jan 13	50.20000 -0.02	50.41	49.80	50.00	198,832
15 Jan 13	50.22000 +0.31	50.72	49.65	49.96	383,743
14 Jan 13	49.91000 -0.25	50.75	49.67	50.75	273,582
11 Jan 13	50.16000 +0.23	50.30	49.16	49.87	334,911
10 Jan 13	49.93000 +0.68	50.17	49.18	49.70	677,659
09 Jan 13	49.25000 -0.09	49.45	48.41	49.45	491,858
08 Jan 13	49.34000 +0.51	49.67	48.80	49.00	673,836
07 Jan 13	48.83000 -1.56	49.89	48.83	49.78	608,573
04 Jan 13	50.39000 -0.54	50.52	49.52	50.06	692,917
03 Jan 13	50.93000 -1.81	52.66	50.65	52.27	477,448
02 Jan 13	52.74000 +0.61	52.97	52.53	52.91	451,085
31 Dec 12	52.13000 +1.65	52.58	50.53	50.63	408,232
28 Dec 12	50.48000 -0.26	51.28	50.46	50.75	306,208
27 Dec 12	50.74000 +0.23	51.19	49.71	50.10	471,180
24 Dec 12	50.51000 -0.49	50.91	49.95	50.67	169,768
21 Dec 12	51.00000 +0.90	51.28	49.99	50.11	1,133,076
20 Dec 12	50.10000 -0.80	50.49	49.25	50.13	721,580
19 Dec 12	50.90000 -0.32	51.30	50.53	51.26	721,365
18 Dec 12	51.22000 -0.99	52.44	50.87	52.27	1,380,257
17 Dec 12	52.21000 -0.71	52.59	51.67	52.57	728,798
14 Dec 12	52.92000 +0.39	53.31	52.31	52.31	750,519
13 Dec 12	52.53000 -0.96	53.10	52.08	52.44	708,291
12 Dec 12	53.49000 +0.62	53.96	52.90	53.15	692,652
11 Dec 12	52.87000 -0.69	53.81	52.76	53.06	641,938
10 Dec 12	53.56000 +0.46	53.99	53.29	53.55	652,742
07 Dec 12	53.10000 +0.50	53.24	52.62	52.99	587,081
06 Dec 12	52.60000 +0.64	52.95	51.60	51.87	449,544
05 Dec 12	51.96000 -1.64	53.65	51.88	53.65	713,695
04 Dec 12	53.60000 -1.28	54.86	53.06	54.08	1,485,566
03 Dec 12	54.88000 -0.51	56.18	54.76	55.75	772,137
30 Nov 12	55.39000 -0.61	55.99	54.83	55.57	913,035
29 Nov 12	56.00000 +0.56	56.22	55.54	55.60	775,311
28 Nov 12	55.44000 +0.42	55.55	53.33	53.80	782,505
27 Nov 12	55.02000 -1.87	56.52	55.00	56.30	305,650
26 Nov 12	56.89000 +1.25	56.99	55.13	55.64	471,596
23 Nov 12	55.64000 +0.56	56.24	54.97	55.18	286,874
22 Nov 12	55.08000 -0.05	55.86	55.08	55.33	34,437
21 Nov 12	55.13000 +0.77	55.48	53.95	53.95	363,270
20 Nov 12	54.36000 -0.84	55.28	54.10	54.81	562,908
19 Nov 12	55.20000 +3.01	55.31	53.20	53.47	600,482
16 Nov 12	52.19000 +0.53	52.35	50.70	51.64	568,604
15 Nov 12	51.66000 -2.78	54.48	51.58	54.35	1,122,994
14 Nov 12	54.44000 -0.85	56.00	54.23	55.30	815,324
13 Nov 12	55.29000 -0.48	56.49	55.07	55.16	444,489
12 Nov 12	55.77000 +0.10	55.95	55.29	55.70	276,795
09 Nov 12	55.67000 -0.81	56.82	55.58	56.56	334,485
08 Nov 12	56.48000 +0.93	56.75	54.66	55.64	638,382
07 Nov 12	55.55000 +1.00	55.77	54.15	55.19	716,569
06 Nov 12	54.55000 +0.63	54.88	54.03	54.36	775,252
05 Nov 12	53.92000 +1.27	54.35	52.91	53.02	455,170
02 Nov 12	52.65000 -3.54	55.53	52.51	55.53	744,414
01 Nov 12	56.19000 -0.20	56.75	55.86	55.91	467,826
31 Oct 12	56.39000 +0.57	56.98	55.62	56.00	611,513
30 Oct 12	55.82000 -0.14	56.00	55.37	55.37	129,244
29 Oct 12	55.96000 +0.43	55.96	55.02	55.16	210,144
26 Oct 12	55.53000 -0.44	56.43	55.04	56.02	490,218
25 Oct 12	55.97000 +4.59	56.06	53.69	53.73	1,463,913
24 Oct 12	51.38000 -0.88	52.90	51.34	51.99	519,530
23 Oct 12	52.26000 -0.91	52.67	51.54	52.07	640,714
22 Oct 12	53.17000 +0.76	53.55	52.15	52.15	407,774
19 Oct 12	52.41000 +0.57	53.10	51.50	51.61	635,966
18 Oct 12	51.84000 -0.08	52.63	51.48	51.62	710,318
17 Oct 12	51.92000 +0.68	51.97	50.74	51.34	891,273
16 Oct 12	51.24000 +1.14	51.44	50.70	50.73	555,365
15 Oct 12	50.10000 -0.40	50.27	49.39	50.05	628,801
12 Oct 12	50.50000 -0.99	51.50	50.31	51.50	381,568
11 Oct 12	51.49000 +0.65	52.10	51.11	51.20	454,988
10 Oct 12	50.84000 -0.12	51.27	50.28	50.67	580,452
09 Oct 12	50.96000 -1.42	52.47	50.92	51.96	523,741
05 Oct 12	52.38000 -0.42	53.59	52.09	52.33	568,542
04 Oct 12	52.80000 +0.84	52.80	52.05	52.34	585,193
03 Oct 12	51.96000 +0.29	52.08	51.53	51.93	626,686
02 Oct 12	51.67000 -0.16	51.99	51.18	51.90	887,374
01 Oct 12	51.83000 +0.83	51.90	51.17	51.50	812,958
28 Sep 12	51.00000 +0.32	51.37	50.00	50.54	953,536
27 Sep 12	50.68000 +1.48	50.86	49.27	49.73	586,565
26 Sep 12	49.20000 +0.56	49.48	48.03	48.28	774,783
25 Sep 12	48.64000 -0.67	50.28	48.64	49.87	1,034,187
24 Sep 12	49.31000 -1.35	50.55	49.27	50.48	708,213
21 Sep 12	50.66000 -0.16	51.48	50.53	51.37	1,364,800
20 Sep 12	50.82000 -0.40	51.50	50.55	50.83	646,977
19 Sep 12	51.22000 +0.65	51.80	50.36	50.39	626,820
18 Sep 12	50.57000 +0.45	50.64	49.47	49.64	827,134
17 Sep 12	50.12000 +0.19	50.70	48.50	50.15	758,948
14 Sep 12	49.93000 +1.32	50.38	48.84	48.85	2,267,421
13 Sep 12	48.61000 +1.43	48.93	46.78	47.06	2,032,990
12 Sep 12	47.18000 +0.36	47.26	46.15	47.26	795,152
11 Sep 12	46.82000 -0.12	47.61	46.60	47.02	475,840
10 Sep 12	46.94000 -1.44	48.51	46.78	48.35	1,464,714
07 Sep 12	48.38000 +0.93	48.93	48.22	48.30	1,277,505
06 Sep 12	47.45000 +0.10	47.78	47.08	47.44	613,647
05 Sep 12	47.35000 +0.23	47.58	46.96	47.37	530,282
04 Sep 12	47.12000 -0.49	47.66	46.86	47.56	747,970
31 Aug 12	47.61000 +1.92	47.75	45.39	45.97	990,775
30 Aug 12	45.69000 -0.35	46.29	45.51	46.08	489,488
29 Aug 12	46.04000 -0.36	46.72	45.67	46.48	472,175
28 Aug 12	46.40000 -0.01	46.80	46.24	46.34	445,017
27 Aug 12	46.41000 -0.56	46.93	46.17	46.90	367,040
24 Aug 12	46.97000 -0.05	47.14	46.37	46.65	403,570
23 Aug 12	47.02000 +0.11	47.54	46.61	47.47	755,970
22 Aug 12	46.91000 +0.74	47.15	45.62	46.00	591,297
21 Aug 12	46.17000 -0.03	47.00	45.98	46.90	748,975
20 Aug 12	46.20000 +0.37	46.50	45.44	45.83	393,248
17 Aug 12	45.83000 +0.50	46.00	44.92	45.57	485,276
16 Aug 12	45.33000 +1.81	45.47	43.61	43.84	991,730
15 Aug 12	43.52000 -0.57	43.81	43.28	43.81	439,329
14 Aug 12	44.09000 -0.51	44.65	44.06	44.50	511,065
13 Aug 12	44.60000 -0.46	45.42	44.25	45.19	545,918
10 Aug 12	45.06000 +0.12	45.46	44.77	45.01	506,859
09 Aug 12	44.94000 +0.06	45.49	44.54	44.90	399,547
08 Aug 12	44.88000 -0.32	45.73	44.82	45.25	1,061,033
07 Aug 12	45.20000 +1.45	45.20	44.40	44.40	629,204
03 Aug 12	43.75000 -0.08	44.37	43.36	44.20	659,068
02 Aug 12	43.83000 -0.48	45.00	43.80	44.00	815,101
01 Aug 12	44.31000 +0.30	44.90	42.55	43.90	1,281,812
31 Jul 12	44.01000 -0.43	44.73	43.71	44.02	1,026,057
30 Jul 12	44.44000 +1.05	44.88	43.39	43.74	914,112
27 Jul 12	43.39000 +0.81	43.75	42.65	43.00	2,021,064
26 Jul 12	42.58000 +3.01	43.05	42.12	42.42	2,610,696
25 Jul 12	39.57000 +1.22	40.29	38.68	39.12	676,536
24 Jul 12	38.35000 +1.14	38.85	37.36	37.36	539,203
23 Jul 12	37.21000 -0.81	37.93	37.09	37.53	382,670
20 Jul 12	38.02000 +0.37	38.29	37.28	37.59	490,777
19 Jul 12	37.65000 +0.54	38.20	37.31	37.45	2,145,299
18 Jul 12	37.11000 -0.19	37.37	36.75	36.99	1,050,879
17 Jul 12	37.30000 -0.38	37.53	36.38	37.50	438,829
16 Jul 12	37.68000 -0.53	38.45	37.41	38.45	368,097
13 Jul 12	38.21000 +0.39	38.43	37.76	38.26	684,318
12 Jul 12	37.82000 -0.87	38.07	36.74	38.06	949,319
11 Jul 12	38.69000 -0.84	39.55	38.16	39.41	548,342
10 Jul 12	39.53000 -1.73	41.71	39.28	41.51	568,194
09 Jul 12	41.26000 +0.03	41.49	40.61	41.29	427,377
06 Jul 12	41.23000 -1.21	42.20	40.91	41.54	527,608
05 Jul 12	42.44000 -1.21	42.91	42.08	42.63	745,973
04 Jul 12	43.65000 +0.51	43.75	42.17	43.00	134,144
03 Jul 12	43.14000 +1.90	43.21	42.00	42.30	728,692
29 Jun 12	41.24000 +0.84	42.05	40.37	41.72	694,697
28 Jun 12	40.40000 -0.88	41.32	39.46	40.82	665,719
27 Jun 12	41.28000 -0.19	41.88	40.70	41.88	588,313
26 Jun 12	41.47000 -1.82	42.93	41.03	42.44	773,993
25 Jun 12	43.29000 +1.73	43.37	41.13	41.46	571,147
22 Jun 12	41.56000 +0.13	41.99	40.90	41.54	454,498
21 Jun 12	41.43000 -1.68	42.77	41.34	42.24	749,866
20 Jun 12	43.11000 -0.29	43.98	42.18	42.55	700,333
19 Jun 12	43.40000 -0.08	43.96	42.96	43.62	1,175,250
18 Jun 12	43.48000 +0.57	43.70	42.23	42.70	1,033,799
15 Jun 12	42.91000 -0.20	43.44	42.61	43.25	1,317,730
14 Jun 12	43.11000 -0.20	43.68	42.35	43.61	1,503,281
13 Jun 12	43.31000 +0.90	43.85	42.42	42.91	1,389,865
12 Jun 12	42.41000 +1.75	42.41	40.70	40.82	2,742,439
11 Jun 12	40.66000 -0.64	41.54	40.12	41.24	559,367
08 Jun 12	41.30000 +0.52	41.74	40.08	40.25	465,641
07 Jun 12	40.78000 -1.19	42.20	40.03	42.19	1,165,741
06 Jun 12	41.97000 -0.28	43.30	41.43	42.99	1,497,466
05 Jun 12	42.25000 +0.01	42.45	41.62	42.29	1,531,718
04 Jun 12	42.24000 -0.02	42.68	41.35	42.20	1,923,666
01 Jun 12	42.26000 +3.60	42.43	39.53	39.71	2,107,962
31 May 12	38.66000 -0.65	39.83	38.06	39.30	985,929
30 May 12	39.31000 -0.12	39.67	37.81	38.26	1,175,394
29 May 12	39.43000 -1.88	41.29	39.30	41.28	964,906
28 May 12	41.31000 +0.29	41.50	40.38	41.48	141,296
25 May 12	41.02000 +0.35	41.45	40.45	40.80	742,536
24 May 12	40.67000 +0.50	41.26	39.92	40.67	1,485,858
23 May 12	40.17000 +2.20	40.17	36.68	37.79	1,288,341
22 May 12	37.97000 +1.00	39.24	37.59	37.61	739,777
18 May 12	36.97000 +0.36	38.14	36.82	37.33	1,206,324
17 May 12	36.61000 +2.13	37.09	34.80	34.86	1,245,848
16 May 12	34.48000 +0.29	35.93	34.11	34.16	1,040,377
15 May 12	34.19000 -1.63	36.24	34.07	35.96	903,157
14 May 12	35.82000 -1.00	37.27	35.78	36.12	923,296
11 May 12	36.82000 -0.96	37.72	36.78	37.49	713,711
10 May 12	37.78000 -0.46	38.78	37.17	38.52	570,866
09 May 12	38.24000 +1.02	39.00	36.47	36.51	1,214,088
08 May 12	37.22000 -1.18	37.98	36.75	37.60	992,472
07 May 12	38.40000 +0.29	38.90	37.75	38.13	683,585
04 May 12	38.11000 +0.16	39.11	37.91	38.00	916,072
03 May 12	37.95000 -0.73	38.34	36.54	38.22	1,398,756
02 May 12	38.68000 -0.42	39.28	38.31	38.80	992,105
01 May 12	39.10000 -0.36	39.90	38.82	39.55	893,710
30 Apr 12	39.46000 +0.80	39.66	37.83	37.99	1,028,090
27 Apr 12	38.66000 +3.40	39.24	37.33	37.44	1,609,686
26 Apr 12	35.26000 +1.37	35.33	33.62	33.99	929,705
25 Apr 12	33.89000 +1.45	33.98	32.27	32.70	594,219
24 Apr 12	32.44000 +0.12	32.78	32.19	32.42	393,695
23 Apr 12	32.32000 -0.60	32.83	31.91	32.57	755,931
20 Apr 12	32.92000 -0.68	33.85	32.89	33.66	416,692
19 Apr 12	33.60000 +0.31	34.20	33.20	33.50	594,310
18 Apr 12	33.29000 -0.39	33.84	32.86	33.34	422,033
17 Apr 12	33.68000 +1.16	33.89	32.25	32.56	589,194
16 Apr 12	32.52000 -0.78	33.67	32.40	33.37	2,943,766
13 Apr 12	33.30000 -0.88	34.03	33.14	33.96	538,219
12 Apr 12	34.18000 +1.65	34.44	32.39	32.39	1,272,902
11 Apr 12	32.53000 -0.80	33.28	32.42	33.19	592,670
10 Apr 12	33.33000 +1.10	33.40	32.01	32.30	622,651
09 Apr 12	32.23000 +0.03	32.97	32.03	32.55	499,221
05 Apr 12	32.20000 -0.30	32.78	32.06	32.70	1,475,048
04 Apr 12	32.50000 -1.09	33.02	32.48	32.87	1,256,573
03 Apr 12	33.59000 -1.09	34.66	33.39	34.66	1,023,570
02 Apr 12	34.68000 +1.44	34.71	33.30	33.30	822,155
30 Mar 12	33.24000 +0.41	33.41	32.85	33.05	532,212
29 Mar 12	32.83000 -0.24	33.12	32.55	33.12	681,582
28 Mar 12	33.07000 -0.23	33.33	32.83	33.25	1,236,619
27 Mar 12	33.30000 -0.78	34.24	33.26	34.24	844,981
26 Mar 12	34.08000 +0.47	34.25	33.55	34.01	417,585
23 Mar 12	33.61000 +0.81	33.68	33.01	33.20	996,608
22 Mar 12	32.80000 -0.06	32.96	32.30	32.50	360,808
21 Mar 12	32.86000 -0.47	33.54	32.83	33.41	581,595
20 Mar 12	33.33000 +0.53	33.40	32.22	32.53	776,700
19 Mar 12	32.80000 -0.64	33.88	32.74	33.51	882,176
16 Mar 12	33.44000 +0.20	34.13	33.00	33.15	1,430,536
15 Mar 12	33.24000 -0.15	33.99	33.06	33.61	770,669
14 Mar 12	33.39000 -1.52	34.48	33.28	34.43	1,264,840
13 Mar 12	34.91000 -0.11	35.45	34.72	34.85	683,809
12 Mar 12	35.02000 -1.08	36.27	34.85	36.20	773,342
09 Mar 12	36.10000 +0.34	36.44	35.25	35.69	510,455
08 Mar 12	35.76000 +0.41	35.95	35.10	35.75	743,283
07 Mar 12	35.35000 +0.06	35.59	34.91	35.40	662,560
06 Mar 12	35.29000 -0.46	35.43	34.84	35.21	1,018,066
05 Mar 12	35.75000 -0.12	35.96	35.48	35.85	886,454
02 Mar 12	35.87000 -0.41	36.25	35.67	36.25	738,715
01 Mar 12	36.28000 +0.31	36.64	35.61	36.05	603,523
29 Feb 12	35.97000 -1.07	37.51	35.63	37.13	3,937,818
28 Feb 12	37.04000 +0.68	37.26	36.09	36.51	1,466,538
27 Feb 12	36.36000 -0.54	37.02	36.20	37.00	1,031,792
24 Feb 12	36.90000 -0.52	37.92	36.74	37.55	606,414
23 Feb 12	37.42000 -0.13	37.95	37.26	37.61	574,074
22 Feb 12	37.55000 +1.17	37.95	36.25	36.74	730,703
21 Feb 12	36.38000 +1.11	36.65	35.43	35.60	1,321,939
17 Feb 12	35.27000 -1.30	36.62	35.05	36.50	1,101,184
16 Feb 12	36.57000 +2.45	37.04	31.50	32.00	3,690,937
15 Feb 12	34.12000 +0.27	34.64	34.12	34.23	519,848
14 Feb 12	33.85000 -0.65	34.69	33.72	34.64	701,056
13 Feb 12	34.50000 -0.25	35.12	34.33	35.05	685,210
10 Feb 12	34.75000 -0.74	35.03	34.45	34.72	1,387,444
09 Feb 12	35.49000 +0.15	36.04	35.24	35.74	666,400
08 Feb 12	35.34000 -0.63	36.59	35.32	35.99	742,747
07 Feb 12	35.97000 -0.47	36.75	35.79	36.72	499,767
06 Feb 12	36.44000 +0.34	36.80	35.92	36.10	591,562
03 Feb 12	36.10000 -1.32	37.13	36.10	36.96	1,813,929
02 Feb 12	37.42000 +0.01	38.03	37.08	37.59	629,089
01 Feb 12	37.41000 -0.18	37.83	37.13	37.43	494,922
31 Jan 12	37.59000 -0.15	38.52	36.88	38.30	1,100,886
30 Jan 12	37.74000 -1.50	39.00	37.66	38.87	761,211
27 Jan 12	39.24000 +1.34	39.68	38.01	38.02	714,069
26 Jan 12	37.90000 +0.14	38.69	37.74	38.64	712,638
25 Jan 12	37.76000 +2.94	38.00	34.51	34.77	1,128,168
24 Jan 12	34.82000 -0.91	35.78	34.71	35.75	575,993
23 Jan 12	35.73000 +0.18	36.18	35.45	35.45	434,151
20 Jan 12	35.55000 -0.78	36.51	35.42	36.43	943,299
19 Jan 12	36.33000 -0.01	37.05	36.04	36.27	1,088,046
18 Jan 12	36.34000 +0.23	36.49	35.82	36.23	768,402
17 Jan 12	36.11000 -2.07	38.31	35.98	38.23	861,623
16 Jan 12	38.18000 +0.30	38.21	37.82	37.92	64,843
13 Jan 12	37.88000 -0.18	37.88	36.99	37.61	781,877
12 Jan 12	38.06000 -0.42	39.02	37.78	38.53	575,231
11 Jan 12	38.48000 -0.41	39.39	37.87	39.18	714,338
10 Jan 12	38.89000 -0.06	39.60	38.81	39.55	375,458
09 Jan 12	38.95000 +0.13	39.48	38.55	38.86	920,816
06 Jan 12	38.82000 +0.13	39.18	38.58	39.00	546,989
05 Jan 12	38.69000 +0.67	39.19	37.64	37.90	668,576
04 Jan 12	38.02000 -0.66	39.25	37.91	38.60	760,591
03 Jan 12	38.68000 +1.63	38.88	37.61	37.78	464,175
30 Dec 11	37.05000 +0.44	37.40	36.53	37.03	367,822
29 Dec 11	36.61000 +0.60	36.67	35.35	35.55	1,035,989
28 Dec 11	36.01000 -1.54	36.90	35.54	36.90	510,420
23 Dec 11	37.55000 -0.17	37.75	37.24	37.75	522,854
22 Dec 11	37.72000 -0.66	38.05	37.36	38.05	506,543
21 Dec 11	38.38000 -0.14	39.09	38.02	38.84	490,159
20 Dec 11	38.52000 +0.83	39.31	38.11	38.21	517,133
19 Dec 11	37.69000 -0.55	38.59	37.52	38.33	515,867
16 Dec 11	38.24000 +0.24	39.02	38.00	38.31	1,704,755
15 Dec 11	38.00000 -2.15	40.45	37.91	40.45	770,381
14 Dec 11	40.15000 -1.61	41.17	39.57	41.05	1,132,304
13 Dec 11	41.76000 -1.32	43.72	41.40	43.19	716,767
12 Dec 11	43.08000 -0.90	43.08	42.27	42.75	1,889,784
09 Dec 11	43.98000 +0.66	44.20	43.20	43.33	784,793
08 Dec 11	43.32000 -0.83	43.93	42.79	43.65	812,971
07 Dec 11	44.15000 +0.29	44.34	43.59	44.04	495,900
06 Dec 11	43.86000 +0.44	44.63	42.62	42.80	865,001
05 Dec 11	43.42000 -0.46	44.54	42.92	43.16	422,132
02 Dec 11	43.88000 -1.05	45.27	43.37	45.10	807,762
01 Dec 11	44.93000 -0.81	46.01	44.76	45.60	599,088
30 Nov 11	45.74000 +3.37	45.81	43.10	43.10	746,055
29 Nov 11	42.37000 +0.12	42.81	41.92	41.92	543,336
28 Nov 11	42.25000 -1.37	44.03	41.73	43.95	1,257,394
25 Nov 11	43.62000 -0.40	44.23	43.01	43.51	460,345
24 Nov 11	44.02000 -0.12	44.22	43.41	43.51	91,395
23 Nov 11	44.14000 -0.85	44.90	43.76	44.65	1,031,499
22 Nov 11	44.99000 +0.64	45.41	44.32	44.96	1,212,090
21 Nov 11	44.35000 -1.83	45.28	43.80	45.03	1,146,836
18 Nov 11	46.18000 -0.15	47.06	45.70	46.58	590,133
17 Nov 11	46.33000 -1.42	47.53	46.09	47.47	821,522
16 Nov 11	47.75000 -0.12	48.43	47.22	47.65	535,047
15 Nov 11	47.87000 +0.58	48.48	47.36	47.55	715,896
14 Nov 11	47.29000 -0.42	48.48	47.03	48.00	455,546
11 Nov 11	47.71000 +0.62	47.98	46.99	47.62	501,164
10 Nov 11	47.09000 +0.13	47.72	46.40	46.71	724,227
09 Nov 11	46.96000 +0.61	48.38	46.35	46.63	695,462
08 Nov 11	46.35000 -1.21	47.65	46.32	47.64	598,036
07 Nov 11	47.56000 +1.55	47.91	46.80	46.94	774,432
04 Nov 11	46.01000 +0.03	46.28	45.00	46.18	883,798
03 Nov 11	45.98000 +1.33	46.27	45.05	45.50	999,358
02 Nov 11	44.65000 +0.45	44.97	43.86	44.78	889,051
01 Nov 11	44.20000 +0.96	45.08	42.42	42.80	1,417,040
31 Oct 11	43.24000 -0.23	43.64	42.77	43.24	869,348
28 Oct 11	43.47000 +1.10	43.50	42.04	42.06	1,413,312
27 Oct 11	42.37000 -2.68	45.23	42.10	44.78	1,634,913
26 Oct 11	45.05000 -0.98	46.34	44.55	46.30	1,078,061
25 Oct 11	46.03000 +1.16	46.58	44.54	45.22	1,350,517
24 Oct 11	44.87000 +0.57	45.62	44.37	44.50	970,068
21 Oct 11	44.30000 +0.00	45.37	43.60	45.15	2,217,686
20 Oct 11	44.30000 -3.05	47.20	43.77	47.17	2,858,422
19 Oct 11	47.35000 -10.62	49.29	46.38	48.80	6,034,647
18 Oct 11	57.97000 -0.51	57.99	55.76	57.55	1,061,360
17 Oct 11	58.48000 -1.36	60.10	57.88	60.00	802,036
14 Oct 11	59.84000 +0.28	60.33	59.21	60.00	609,407
13 Oct 11	59.56000 -0.82	60.56	59.14	60.29	526,577
12 Oct 11	60.38000 -0.36	61.00	59.46	61.00	546,965
11 Oct 11	60.74000 +1.52	60.81	58.54	60.48	756,090
07 Oct 11	59.22000 -2.33	61.86	58.60	61.53	789,247
06 Oct 11	61.55000 +1.74	62.00	59.95	59.95	678,060
05 Oct 11	59.81000 +0.22	61.58	58.54	59.59	913,179
04 Oct 11	59.59000 -1.91	61.22	57.58	60.99	1,155,482
03 Oct 11	61.50000 -1.15	64.14	61.11	63.25	624,167
30 Sep 11	62.65000 +0.57	63.71	61.81	62.20	563,915
29 Sep 11	62.08000 +1.57	63.11	60.89	61.33	778,147
28 Sep 11	60.51000 -2.17	63.52	60.51	63.24	594,057
27 Sep 11	62.68000 -1.46	65.49	62.43	65.37	770,922
26 Sep 11	64.14000 +1.49	64.40	61.55	62.05	1,503,964
23 Sep 11	62.65000 -3.56	64.59	61.16	64.59	1,017,296
22 Sep 11	66.21000 -2.20	66.95	65.19	66.13	2,129,934
21 Sep 11	68.41000 -0.54	70.63	68.41	68.92	742,826
20 Sep 11	68.95000 +1.75	70.00	67.10	67.30	713,802
19 Sep 11	67.20000 +0.22	68.35	66.52	67.20	734,717
16 Sep 11	66.98000 +0.13	67.77	66.02	67.00	1,447,294
15 Sep 11	66.85000 -1.80	68.00	65.67	67.57	1,070,042
14 Sep 11	68.65000 -0.47	70.11	68.22	68.68	700,485
13 Sep 11	69.12000 -0.01	70.23	68.06	68.73	1,384,960
12 Sep 11	69.13000 -1.59	70.87	67.61	69.90	653,785
09 Sep 11	70.72000 -0.36	72.35	69.84	70.93	777,122
08 Sep 11	71.08000 +0.73	71.40	70.28	71.06	495,281
07 Sep 11	70.35000 +0.41	70.40	67.83	67.98	516,067
06 Sep 11	69.94000 -0.07	72.51	69.15	70.25	1,257,235
02 Sep 11	70.01000 +2.46	70.24	68.80	68.93	703,558
01 Sep 11	67.55000 -0.14	68.51	66.68	67.50	1,052,399
31 Aug 11	67.69000 -0.49	68.36	66.73	67.79	877,790
30 Aug 11	68.18000 +1.14	68.68	67.14	68.06	1,075,254
29 Aug 11	67.04000 -0.33	67.67	65.70	67.50	636,257
26 Aug 11	67.37000 +0.86	67.60	65.19	67.11	468,652
25 Aug 11	66.51000 +1.55	67.06	63.32	64.00	672,747
24 Aug 11	64.96000 -0.76	65.50	63.58	65.00	1,523,763
23 Aug 11	65.72000 -1.94	67.17	64.86	66.44	1,069,082
22 Aug 11	67.66000 +2.69	68.02	64.68	64.79	1,737,296
19 Aug 11	64.97000 +1.97	65.53	63.51	63.51	1,837,660
18 Aug 11	63.00000 +0.37	63.88	62.53	63.45	1,004,770
17 Aug 11	62.63000 +0.13	63.80	62.22	62.66	1,449,284
16 Aug 11	62.50000 -0.95	63.73	62.24	63.73	768,934
15 Aug 11	63.45000 +1.46	63.67	60.97	61.91	720,535
12 Aug 11	61.99000 -0.71	62.28	60.66	62.00	999,231
11 Aug 11	62.70000 +0.22	63.14	60.01	61.69	1,423,535
10 Aug 11	62.48000 +3.06	63.88	59.11	59.79	1,568,517
09 Aug 11	59.42000 +2.43	59.70	56.99	58.06	1,442,519
08 Aug 11	56.99000 +1.77	58.74	55.92	55.96	1,530,808
05 Aug 11	55.22000 +1.06	55.61	53.85	54.09	1,560,003
04 Aug 11	54.16000 -2.11	57.49	53.05	57.34	1,498,078
03 Aug 11	56.27000 +0.88	56.80	55.20	55.74	1,333,534
02 Aug 11	55.39000 +2.25	56.38	54.36	54.80	1,046,130
29 Jul 11	53.14000 -1.00	54.85	53.14	54.75	716,489
28 Jul 11	54.14000 -2.88	57.13	53.87	57.10	1,469,422
27 Jul 11	57.02000 -1.91	59.13	57.02	58.57	845,590
26 Jul 11	58.93000 +0.30	59.26	58.22	58.53	531,232
25 Jul 11	58.63000 -1.49	60.81	58.55	60.60	616,209
22 Jul 11	60.12000 +0.82	60.69	59.73	59.99	382,738
21 Jul 11	59.30000 -0.97	60.37	59.09	60.30	595,989
20 Jul 11	60.27000 -0.04	60.60	59.55	60.00	734,093
19 Jul 11	60.31000 -2.74	62.51	59.82	62.50	1,162,765
18 Jul 11	63.05000 +1.02	63.72	62.69	62.88	553,514
15 Jul 11	62.03000 -0.04	62.78	61.82	62.06	349,744
14 Jul 11	62.07000 -0.88	63.55	61.74	63.55	472,388
13 Jul 11	62.95000 +0.75	63.90	62.32	62.65	1,146,694
12 Jul 11	62.20000 +2.05	62.36	59.98	60.37	817,824
11 Jul 11	60.15000 -0.39	61.73	59.93	61.10	589,094
08 Jul 11	60.54000 +0.17	61.42	60.25	60.91	515,212
07 Jul 11	60.37000 -1.53	62.01	60.30	61.80	806,073
06 Jul 11	61.90000 +1.25	62.23	61.18	61.27	675,794
05 Jul 11	60.65000 +0.26	61.00	59.94	60.64	1,063,555
04 Jul 11	60.39000 -0.59	60.98	60.03	60.79	157,255
30 Jun 11	60.98000 +0.01	61.39	60.20	61.39	660,805
29 Jun 11	60.97000 -0.67	62.17	60.95	61.73	553,478
28 Jun 11	61.64000 -2.56	64.19	61.08	64.19	891,008
27 Jun 11	64.20000 +1.13	64.46	62.45	62.88	525,669
24 Jun 11	63.07000 -0.49	63.76	62.62	63.76	722,762
23 Jun 11	63.56000 -0.19	63.57	61.75	62.77	651,674
22 Jun 11	63.75000 +0.12	64.66	63.66	63.90	1,188,643
21 Jun 11	63.63000 +3.82	63.80	59.93	60.17	1,574,238
20 Jun 11	59.81000 -0.81	60.89	59.62	60.69	559,798
17 Jun 11	60.62000 +1.09	61.11	59.16	59.27	1,117,311
16 Jun 11	59.53000 -1.08	61.05	59.00	60.92	1,973,923
15 Jun 11	60.61000 +0.82	61.20	59.50	59.89	558,163
14 Jun 11	59.79000 +0.41	60.00	59.24	59.63	453,021
13 Jun 11	59.38000 -0.81	60.54	59.20	60.13	455,256
10 Jun 11	60.19000 -0.99	60.76	59.75	60.42	389,580
09 Jun 11	61.18000 +0.96	61.37	59.95	60.21	554,199
08 Jun 11	60.22000 -1.92	62.16	59.97	61.75	507,417
07 Jun 11	62.14000 -0.16	62.82	61.83	62.36	467,710
06 Jun 11	62.30000 -1.69	64.43	62.13	63.96	595,603
03 Jun 11	63.99000 +1.68	64.03	62.15	62.31	701,118
02 Jun 11	62.31000 -0.35	63.57	61.92	62.72	371,917
01 Jun 11	62.66000 +0.03	63.62	62.24	62.96	512,557
31 May 11	62.63000 -0.90	63.43	62.01	63.40	578,950
30 May 11	63.53000 +0.08	63.67	63.12	63.23	43,757
27 May 11	63.45000 +0.21	63.98	63.10	63.24	425,730
26 May 11	63.24000 +0.04	63.75	62.83	63.32	388,266
25 May 11	63.20000 +0.73	63.50	62.30	62.69	517,903
24 May 11	62.47000 +1.54	62.74	61.04	61.32	755,529
20 May 11	60.93000 -0.05	61.99	60.22	60.62	526,236
19 May 11	60.98000 +0.22	60.98	60.28	60.40	432,862
18 May 11	60.76000 +0.09	61.53	60.53	61.10	630,214
17 May 11	60.67000 +0.62	60.94	59.28	59.54	730,726
16 May 11	60.05000 +0.61	60.44	59.10	59.55	688,557
13 May 11	59.44000 +0.00	60.28	58.82	59.80	572,397
12 May 11	59.44000 -1.00	60.34	59.01	59.82	904,753
11 May 11	60.44000 -0.74	60.83	59.69	60.80	839,710
10 May 11	61.18000 -0.14	62.31	60.63	61.46	454,089
09 May 11	61.32000 +0.62	61.55	60.44	61.31	478,346
06 May 11	60.70000 -0.11	62.16	60.23	61.03	802,535
05 May 11	60.81000 -1.06	61.75	60.30	61.36	1,079,742
04 May 11	61.87000 +0.57	62.54	60.00	61.38	876,927
03 May 11	61.30000 -2.09	63.01	60.80	62.96	1,091,971
02 May 11	63.39000 -2.53	65.84	62.87	65.34	748,097
29 Apr 11	65.92000 +1.66	66.17	63.80	64.31	956,440
28 Apr 11	64.26000 +0.23	65.10	63.71	64.20	975,935
27 Apr 11	64.03000 +1.42	64.37	62.41	63.10	1,175,210
26 Apr 11	62.61000 -0.25	63.13	62.04	63.01	719,103
25 Apr 11	62.86000 -2.13	65.38	62.79	65.34	757,149
21 Apr 11	64.99000 +0.74	65.29	64.06	64.72	456,711
20 Apr 11	64.25000 +0.30	65.27	63.94	64.75	654,302
19 Apr 11	63.95000 +2.72	64.22	60.87	61.15	817,338
18 Apr 11	61.23000 -1.49	62.89	60.53	62.72	894,345
15 Apr 11	62.72000 -0.08	63.31	62.25	62.90	553,574
14 Apr 11	62.80000 +0.54	63.59	62.35	62.70	624,633
13 Apr 11	62.26000 -0.35	63.21	62.04	62.96	769,831
12 Apr 11	62.61000 -0.06	62.83	61.30	62.74	770,289
11 Apr 11	62.67000 -1.17	63.85	61.95	63.62	1,216,169
08 Apr 11	63.84000 +1.04	64.02	62.89	63.24	1,044,821
07 Apr 11	62.80000 -0.75	64.17	62.80	63.60	636,320
06 Apr 11	63.55000 -0.75	64.80	63.09	64.80	932,682
05 Apr 11	64.30000 +2.26	64.47	61.64	62.10	1,172,269
04 Apr 11	62.04000 -0.07	63.21	62.00	62.78	564,085
01 Apr 11	62.11000 -2.34	63.94	62.00	63.69	1,053,166
31 Mar 11	64.45000 +1.33	64.70	62.93	63.63	847,737
30 Mar 11	63.12000 -0.13	63.97	62.96	63.95	848,976
29 Mar 11	63.25000 -1.40	64.78	63.12	64.27	956,133
28 Mar 11	64.65000 -1.73	65.75	64.53	65.22	505,575
25 Mar 11	66.38000 -0.66	67.82	66.27	67.16	630,377
24 Mar 11	67.04000 -0.86	69.25	66.78	68.03	721,964
23 Mar 11	67.90000 +1.67	68.12	66.52	66.65	489,053
22 Mar 11	66.23000 +0.41	66.71	65.35	65.50	400,780
21 Mar 11	65.82000 +0.27	66.40	65.49	66.34	466,487
18 Mar 11	65.55000 +1.07	66.33	64.90	65.00	1,125,034
17 Mar 11	64.48000 +0.90	64.62	63.51	64.29	488,632
16 Mar 11	63.58000 -0.34	64.31	63.09	63.83	706,281
15 Mar 11	63.92000 -0.80	64.31	62.93	63.36	790,996
14 Mar 11	64.72000 -0.23	65.00	64.00	64.25	307,677
11 Mar 11	64.95000 +0.80	65.40	63.60	63.74	360,395
10 Mar 11	64.15000 -1.26	65.08	63.05	64.85	653,070
09 Mar 11	65.41000 -0.97	66.84	65.00	66.50	786,070
08 Mar 11	66.38000 -1.42	67.84	65.88	67.51	918,028
07 Mar 11	67.80000 -0.97	69.50	67.80	69.19	1,200,779
04 Mar 11	68.77000 +0.12	69.83	68.40	68.89	621,521
03 Mar 11	68.65000 -1.31	69.46	67.58	69.14	826,041
02 Mar 11	69.96000 -0.39	70.96	69.56	70.80	529,300
01 Mar 11	70.35000 +2.05	70.64	69.16	69.69	873,027
28 Feb 11	68.30000 +0.53	69.17	67.51	68.09	774,288
25 Feb 11	67.77000 +0.07	68.94	67.07	68.33	673,505
24 Feb 11	67.70000 -2.96	70.88	67.49	70.81	1,001,889
23 Feb 11	70.66000 +1.99	72.00	68.41	68.42	1,003,811
22 Feb 11	68.67000 -1.59	71.25	68.52	71.10	923,696
18 Feb 11	70.26000 -1.47	72.47	70.08	72.47	1,044,802
17 Feb 11	71.73000 -3.66	73.40	71.39	73.40	1,591,680
16 Feb 11	75.39000 +0.59	75.39	73.96	74.80	552,622
15 Feb 11	74.80000 +2.02	75.15	73.32	73.50	601,030
14 Feb 11	72.78000 +1.73	72.93	71.86	72.06	523,448
11 Feb 11	71.05000 -1.55	73.13	71.05	72.55	409,591
10 Feb 11	72.60000 +0.35	72.73	70.77	71.50	490,983
09 Feb 11	72.25000 -1.22	73.77	72.13	73.70	499,487
08 Feb 11	73.47000 +2.23	73.65	72.20	72.41	706,238
07 Feb 11	71.24000 -0.80	72.68	71.13	72.68	595,817
04 Feb 11	72.04000 +0.51	72.65	71.02	71.50	866,006
03 Feb 11	71.53000 +2.59	71.60	68.86	69.69	1,065,727
02 Feb 11	68.94000 -0.97	70.10	68.60	69.93	420,958
01 Feb 11	69.91000 +1.37	70.20	68.60	68.70	822,241
31 Jan 11	68.54000 -0.62	69.43	67.94	68.79	876,732
28 Jan 11	69.16000 +1.80	70.25	67.19	67.43	1,236,311
27 Jan 11	67.36000 -2.57	69.79	67.00	69.60	1,108,658
26 Jan 11	69.93000 +2.73	70.03	67.00	67.29	853,202
25 Jan 11	67.20000 -0.19	68.39	66.78	67.25	898,534
24 Jan 11	67.39000 -0.26	69.01	66.86	68.04	1,027,460
21 Jan 11	67.65000 -1.49	69.60	67.65	68.55	1,105,855
20 Jan 11	69.14000 -0.51	69.53	67.30	68.51	1,401,752
19 Jan 11	69.65000 +0.16	70.32	69.04	70.10	549,984
18 Jan 11	69.49000 +1.19	69.92	68.78	69.60	463,574
17 Jan 11	68.30000 -0.26	68.71	68.01	68.02	192,498
14 Jan 11	68.56000 -1.31	69.87	68.50	69.48	772,730
13 Jan 11	69.87000 -1.72	71.82	69.65	71.69	819,839
12 Jan 11	71.59000 +0.05	71.93	70.40	71.48	587,665
11 Jan 11	71.54000 +0.22	72.30	71.16	72.25	715,444
10 Jan 11	71.32000 +1.52	71.50	70.19	70.85	724,204
07 Jan 11	69.80000 +0.15	71.60	69.60	69.65	1,065,297
06 Jan 11	69.65000 -1.59	71.57	68.76	71.44	1,616,377
05 Jan 11	71.24000 -0.48	71.60	69.75	71.25	825,837
04 Jan 11	71.72000 -4.88	72.40	70.94	72.26	1,115,763
31 Dec 10	76.60000 +0.15	76.89	76.07	76.69	206,298
30 Dec 10	76.45000 -0.45	77.39	76.17	76.80	257,060
29 Dec 10	76.90000 +0.75	77.23	76.13	77.00	330,032
24 Dec 10	76.15000 -0.08	76.68	76.02	76.67	42,000
23 Dec 10	76.23000 -0.12	77.00	75.40	75.79	416,808
22 Dec 10	76.35000 -1.52	77.85	76.21	77.85	387,223
21 Dec 10	77.87000 -0.17	78.34	77.10	78.00	346,659
20 Dec 10	78.04000 +1.58	78.48	77.18	77.74	824,060
17 Dec 10	76.46000 +0.30	77.22	75.06	76.14	1,701,886
16 Dec 10	76.16000 -4.63	80.47	75.72	80.25	3,934,052
15 Dec 10	80.79000 -2.19	82.53	80.28	82.40	734,098
14 Dec 10	82.98000 -0.48	83.60	82.03	83.10	403,528
13 Dec 10	83.46000 -0.20	84.91	83.10	84.68	416,092
10 Dec 10	83.66000 -0.41	84.10	82.62	83.30	343,860
09 Dec 10	84.07000 -0.34	85.43	83.76	85.00	505,170
08 Dec 10	84.41000 -1.39	85.00	83.59	84.63	538,712
07 Dec 10	85.80000 -2.11	88.52	85.58	88.25	677,113
06 Dec 10	87.91000 +2.67	87.91	85.99	86.09	684,957
03 Dec 10	85.24000 +1.76	85.91	84.03	84.41	839,295
02 Dec 10	83.48000 +0.01	84.41	82.98	83.67	517,470
01 Dec 10	83.47000 +0.39	83.60	82.29	83.00	588,444
30 Nov 10	83.08000 +3.35	83.70	80.94	81.00	1,103,898
29 Nov 10	79.73000 +0.51	80.12	77.77	78.81	370,324
26 Nov 10	79.22000 -0.90	79.71	78.64	79.39	402,869
25 Nov 10	80.12000 -0.01	80.24	79.72	80.13	43,557
24 Nov 10	80.13000 -0.17	80.51	79.67	80.01	333,712
23 Nov 10	80.30000 +0.11	80.99	79.41	80.22	539,069
22 Nov 10	80.19000 +0.53	80.37	78.62	78.90	395,459
19 Nov 10	79.66000 +0.91	79.86	78.04	78.75	399,807
18 Nov 10	78.75000 -0.68	80.44	78.58	80.00	635,327
17 Nov 10	79.43000 +0.48	80.00	78.55	78.55	487,022
16 Nov 10	78.95000 -0.30	79.66	78.23	78.80	721,259
15 Nov 10	79.25000 -1.30	80.55	79.00	80.53	380,297
12 Nov 10	80.55000 -1.00	82.16	79.33	81.01	1,069,293
11 Nov 10	81.55000 +0.04	82.87	80.40	81.80	513,173
10 Nov 10	81.51000 +0.88	81.51	79.31	80.50	886,321
09 Nov 10	80.63000 -2.37	84.25	79.83	83.16	1,839,556
08 Nov 10	83.00000 +3.01	83.00	79.79	79.96	670,261
05 Nov 10	79.99000 -0.27	80.90	79.29	79.50	647,472
04 Nov 10	80.26000 +2.97	80.79	78.55	79.25	961,367
03 Nov 10	77.29000 -0.70	77.79	75.61	77.77	900,142
02 Nov 10	77.99000 -0.42	78.71	77.13	78.70	626,308
01 Nov 10	78.41000 -0.69	79.35	77.44	79.35	507,308
29 Oct 10	79.10000 +1.87	79.78	76.44	76.44	1,097,693
28 Oct 10	77.23000 +4.39	77.37	74.35	75.90	1,239,509
27 Oct 10	72.84000 -0.71	73.18	71.49	72.98	519,242
26 Oct 10	73.55000 +0.61	73.87	72.23	72.37	511,308
25 Oct 10	72.94000 +0.77	73.25	72.50	72.95	444,407
22 Oct 10	72.17000 +1.05	72.30	70.79	71.30	397,668
21 Oct 10	71.12000 -0.38	72.43	70.83	71.30	1,024,422
20 Oct 10	71.50000 +0.96	72.18	70.35	70.35	531,454
19 Oct 10	70.54000 -2.90	72.04	70.00	71.82	873,659
18 Oct 10	73.44000 -0.05	73.85	72.68	73.39	268,387
15 Oct 10	73.49000 -0.18	73.55	72.70	73.25	433,118
14 Oct 10	73.67000 -0.85	74.62	73.31	74.45	730,542
13 Oct 10	74.52000 +1.51	75.00	73.63	73.75	1,608,009
12 Oct 10	73.01000 -0.47	73.63	72.08	72.88	439,765
08 Oct 10	73.48000 +0.86	74.10	72.81	73.00	595,426
07 Oct 10	72.62000 -2.38	75.35	72.11	75.06	1,012,601
06 Oct 10	75.00000 +0.71	75.09	74.00	74.51	1,086,522
05 Oct 10	74.29000 +2.31	74.92	72.75	72.84	903,885
04 Oct 10	71.98000 -0.55	72.75	70.88	72.20	564,571
01 Oct 10	72.53000 -0.62	73.89	72.34	73.38	625,452
30 Sep 10	73.15000 +0.22	73.41	71.23	73.00	1,055,261
29 Sep 10	72.93000 -0.18	73.20	72.35	72.68	719,389
28 Sep 10	73.11000 +2.10	73.18	70.40	71.09	1,004,041
27 Sep 10	71.01000 +0.04	71.63	71.00	71.20	519,087
24 Sep 10	70.97000 -0.86	72.58	70.77	72.34	652,017
23 Sep 10	71.83000 +0.25	72.68	70.84	71.58	772,730
22 Sep 10	71.58000 +1.35	72.00	70.86	70.96	750,236
21 Sep 10	70.23000 -0.08	70.45	68.10	70.01	776,855
20 Sep 10	70.31000 +0.11	71.32	70.10	70.20	599,096
17 Sep 10	70.20000 +0.35	70.45	69.54	70.30	2,484,340
16 Sep 10	69.85000 +0.94	70.07	69.09	69.72	533,047
15 Sep 10	68.91000 -0.11	69.97	68.65	69.00	586,035
14 Sep 10	69.02000 +2.33	69.74	66.69	67.80	752,246
13 Sep 10	66.69000 -0.41	67.10	65.89	66.99	512,401
10 Sep 10	67.10000 +0.40	67.17	66.12	66.15	383,385
09 Sep 10	66.70000 -1.05	67.75	65.70	67.71	624,165
08 Sep 10	67.75000 -1.33	69.45	67.75	68.85	375,915
07 Sep 10	69.08000 +1.14	69.74	68.74	68.97	386,850
03 Sep 10	67.94000 -0.70	68.15	66.93	67.65	540,889
02 Sep 10	68.64000 +0.88	69.12	67.92	68.20	651,796
01 Sep 10	67.76000 -1.68	69.61	67.55	69.32	620,845
31 Aug 10	69.44000 +0.57	70.76	68.99	69.60	956,177
30 Aug 10	68.87000 +0.27	69.23	68.39	68.80	426,268
27 Aug 10	68.60000 +0.83	68.83	67.41	67.94	622,595
26 Aug 10	67.77000 +0.20	68.20	67.10	67.50	882,966
25 Aug 10	67.57000 +1.30	67.70	64.87	67.20	957,879
24 Aug 10	66.27000 +0.58	67.02	64.68	64.68	860,497
23 Aug 10	65.69000 -0.54	66.00	65.35	65.86	389,668
20 Aug 10	66.23000 +0.54	66.30	65.00	65.29	606,207
19 Aug 10	65.69000 +0.80	65.83	65.03	65.30	707,022
18 Aug 10	64.89000 +0.81	65.62	63.12	63.60	803,527
17 Aug 10	64.08000 -1.25	65.00	64.00	65.00	471,791
16 Aug 10	65.33000 +1.00	65.43	64.56	65.00	545,557
13 Aug 10	64.33000 -0.26	64.39	63.69	63.88	651,422
12 Aug 10	64.59000 +1.57	64.79	63.89	64.00	1,408,909
11 Aug 10	63.02000 +0.17	63.60	61.89	62.95	798,746
10 Aug 10	62.85000 +1.09	62.94	60.84	61.03	675,479
09 Aug 10	61.76000 +0.39	61.92	60.65	61.40	1,149,812
06 Aug 10	61.37000 +1.76	61.60	60.16	60.20	1,537,540
05 Aug 10	59.61000 -0.06	59.87	58.89	59.55	499,198
04 Aug 10	59.67000 +2.31	59.76	58.26	59.01	1,079,747
03 Aug 10	57.36000 -0.07	58.20	56.84	57.11	637,986
30 Jul 10	57.43000 +0.34	57.70	56.50	57.39	605,169
29 Jul 10	57.09000 -0.18	57.95	56.18	57.95	901,919
28 Jul 10	57.27000 +0.52	57.79	56.40	56.75	580,633
27 Jul 10	56.75000 -1.43	57.85	56.08	57.80	929,158
26 Jul 10	58.18000 -1.20	59.90	58.06	59.90	626,739
23 Jul 10	59.38000 -0.52	60.26	58.99	60.00	786,088
22 Jul 10	59.90000 +0.93	60.77	59.00	59.00	1,077,593
21 Jul 10	58.97000 -0.40	59.67	58.51	59.50	588,986
20 Jul 10	59.37000 +1.05	59.85	58.20	58.20	659,022
19 Jul 10	58.32000 -0.83	58.56	57.13	58.35	970,715
16 Jul 10	59.15000 -1.52	59.75	58.50	59.75	793,536
15 Jul 10	60.67000 +0.49	60.68	59.61	60.66	594,533
14 Jul 10	60.18000 +0.73	60.44	59.06	59.77	701,859
13 Jul 10	59.45000 -0.32	61.00	59.37	60.91	1,048,459
12 Jul 10	59.77000 -0.21	60.04	58.93	59.89	764,413
09 Jul 10	59.98000 +0.39	60.53	59.60	60.12	890,395
08 Jul 10	59.59000 -1.18	60.90	58.69	60.90	622,155
07 Jul 10	60.77000 +0.88	60.77	58.79	59.55	1,026,572
06 Jul 10	59.89000 -1.30	61.08	59.31	61.00	947,364
05 Jul 10	61.19000 +0.12	61.48	60.73	61.12	85,602
02 Jul 10	61.07000 -3.51	62.34	60.81	62.11	696,052
30 Jun 10	64.58000 +0.43	65.22	63.72	63.72	848,697
29 Jun 10	64.15000 -0.32	65.29	63.57	64.21	692,235
28 Jun 10	64.47000 -0.48	65.94	63.98	64.78	671,470
25 Jun 10	64.95000 +0.84	65.74	64.30	64.65	599,945
24 Jun 10	64.11000 +0.31	65.39	63.95	63.98	615,595
23 Jun 10	63.80000 +0.10	64.58	63.30	63.33	815,123
22 Jun 10	63.70000 -0.26	64.00	63.05	63.55	599,986
21 Jun 10	63.96000 -2.18	65.98	63.66	65.87	819,583
18 Jun 10	66.14000 +0.70	66.98	65.96	66.15	1,494,216
17 Jun 10	65.44000 +1.78	65.90	64.50	64.59	871,298
16 Jun 10	63.66000 +0.99	64.20	62.65	62.73	614,859
15 Jun 10	62.67000 +1.76	62.74	60.90	60.99	836,265
14 Jun 10	60.91000 -1.35	61.87	60.61	61.79	663,896
11 Jun 10	62.26000 +0.76	62.75	61.61	62.20	565,301
10 Jun 10	61.50000 +0.36	62.00	60.40	60.54	826,162
09 Jun 10	61.14000 -1.61	62.61	60.83	62.32	517,576
08 Jun 10	62.75000 -0.27	64.26	62.52	63.01	850,047
07 Jun 10	63.02000 +2.00	63.54	60.58	61.08	677,457
04 Jun 10	61.02000 -0.34	61.93	60.42	61.10	740,838
03 Jun 10	61.36000 -0.89	62.53	60.69	62.53	692,619
02 Jun 10	62.25000 +1.07	62.25	60.56	61.20	729,958
01 Jun 10	61.18000 -0.82	62.85	60.91	62.47	532,159
31 May 10	62.00000 +0.41	62.00	61.25	61.62	82,146
28 May 10	61.59000 -0.46	62.11	60.78	62.11	367,250
27 May 10	62.05000 +0.25	62.57	61.50	61.80	620,749
26 May 10	61.80000 -0.60	64.04	61.74	64.04	753,371
25 May 10	62.40000 +2.31	62.88	60.07	60.64	1,022,683
21 May 10	60.09000 -0.74	61.00	59.28	60.00	576,366
20 May 10	60.83000 -1.07	62.95	60.15	61.64	985,102
19 May 10	61.90000 -2.85	64.39	61.27	64.26	983,800
18 May 10	64.75000 -0.15	65.25	63.49	64.00	719,369
17 May 10	64.90000 -1.55	66.38	64.79	66.24	616,322
14 May 10	66.45000 +1.13	67.10	64.60	66.92	1,058,685
13 May 10	65.32000 -1.17	66.55	64.87	66.45	597,001
12 May 10	66.49000 -0.38	67.93	65.73	67.74	1,010,583
11 May 10	66.87000 +2.11	68.16	65.93	65.99	1,358,212
10 May 10	64.76000 -0.77	65.49	63.35	64.69	762,378
07 May 10	65.53000 -1.39	66.62	64.06	65.61	1,324,757
06 May 10	66.92000 +3.06	67.32	63.51	63.51	1,932,238
05 May 10	63.86000 +0.16	65.01	62.07	62.57	871,558
04 May 10	63.70000 +0.35	65.07	62.49	64.29	1,441,284
03 May 10	63.35000 -1.08	65.10	62.84	64.65	1,032,539
30 Apr 10	64.43000 +0.41	66.60	64.05	64.50	1,817,864
29 Apr 10	64.02000 -0.22	64.53	63.36	63.97	1,198,883
28 Apr 10	64.24000 +2.09	64.98	61.65	62.00	1,437,355
27 Apr 10	62.15000 +0.74	62.53	60.40	61.00	1,117,407
26 Apr 10	61.41000 -0.08	61.82	60.97	61.39	439,189
23 Apr 10	61.49000 +1.10	62.00	59.81	60.07	753,632
22 Apr 10	60.39000 +0.08	60.45	59.20	59.56	628,444
21 Apr 10	60.31000 +1.06	60.91	59.30	59.30	534,298
20 Apr 10	59.25000 -0.76	60.24	59.25	60.23	1,481,358
19 Apr 10	60.01000 -0.37	60.24	59.21	59.75	504,027
16 Apr 10	60.38000 -0.17	60.54	59.15	60.00	734,721
15 Apr 10	60.55000 -0.59	61.17	60.45	60.52	575,187
14 Apr 10	61.14000 +1.43	61.14	59.86	60.20	946,924
13 Apr 10	59.71000 -0.87	60.44	59.10	60.36	447,605
12 Apr 10	60.58000 -0.81	61.93	60.29	60.93	457,514
09 Apr 10	61.39000 +1.23	61.78	60.00	60.50	640,373
08 Apr 10	60.16000 -0.12	60.63	59.82	60.25	807,179
07 Apr 10	60.28000 +2.00	60.57	58.71	58.99	1,566,422
06 Apr 10	58.28000 -0.09	59.04	57.90	58.10	944,176
05 Apr 10	58.37000 +0.29	59.05	57.61	58.40	773,861
01 Apr 10	58.08000 +1.34	58.12	57.05	57.26	598,785
31 Mar 10	56.74000 +0.76	57.14	56.21	56.89	545,117
30 Mar 10	55.98000 -1.33	57.33	55.86	57.31	437,943
29 Mar 10	57.31000 +0.22	57.70	56.68	57.59	425,240
26 Mar 10	57.09000 +1.48	57.42	55.77	56.25	772,832
25 Mar 10	55.61000 -1.04	57.13	55.41	56.99	760,200
24 Mar 10	56.65000 -2.28	58.24	56.29	58.22	912,019
23 Mar 10	58.93000 +0.43	59.45	57.67	58.50	372,944
22 Mar 10	58.50000 +0.00	58.77	57.11	58.06	2,945,377
19 Mar 10	58.50000 -1.39	59.98	58.35	59.95	1,179,750
18 Mar 10	59.89000 -0.74	61.40	59.47	60.79	547,592
17 Mar 10	60.63000 -0.05	61.20	60.40	60.75	545,982
16 Mar 10	60.68000 +1.56	60.78	59.84	60.00	568,721
15 Mar 10	59.12000 -0.30	59.71	58.64	59.40	285,037
12 Mar 10	59.42000 -1.30	60.93	59.25	60.67	593,318
11 Mar 10	60.72000 +1.07	60.98	59.14	59.65	553,706
10 Mar 10	59.65000 -0.94	61.20	59.00	60.52	573,024
09 Mar 10	60.59000 -1.16	61.15	60.38	61.13	558,619
08 Mar 10	61.75000 -0.98	63.45	61.58	63.45	557,857
05 Mar 10	62.73000 +0.90	63.35	62.05	62.06	601,059
04 Mar 10	61.83000 -1.02	62.76	61.59	62.50	633,787
03 Mar 10	62.85000 +0.54	63.39	62.30	62.64	607,993
02 Mar 10	62.31000 +1.05	63.31	61.05	61.35	610,273
01 Mar 10	61.26000 +0.50	61.36	59.95	60.85	412,083
26 Feb 10	60.76000 -0.01	61.30	60.11	61.01	571,912
25 Feb 10	60.77000 +2.24	61.45	58.49	58.52	905,117
24 Feb 10	58.53000 -0.01	59.33	58.42	58.51	527,458
23 Feb 10	58.54000 -1.88	60.70	58.12	60.21	981,081
22 Feb 10	60.42000 -0.30	61.22	60.01	61.22	517,589
19 Feb 10	60.72000 -2.15	63.51	60.55	62.65	1,125,557
18 Feb 10	62.87000 +0.98	64.12	62.42	62.55	1,256,866
17 Feb 10	61.89000 -0.66	62.68	61.27	61.95	575,384
16 Feb 10	62.55000 +1.08	62.68	61.67	62.65	566,385
12 Feb 10	61.47000 +0.40	61.47	59.64	59.81	625,907
11 Feb 10	61.07000 +2.27	61.09	58.50	59.10	816,131
10 Feb 10	58.80000 +0.44	58.90	56.86	58.12	464,705
09 Feb 10	58.36000 +2.25	58.91	56.86	57.49	628,814
08 Feb 10	56.11000 -2.17	58.66	56.11	57.77	760,712
05 Feb 10	58.28000 +4.23	58.32	53.16	54.01	994,429
04 Feb 10	54.05000 -3.03	55.95	54.00	55.95	669,307
03 Feb 10	57.08000 -0.18	58.10	56.81	57.23	531,913
02 Feb 10	57.26000 +0.04	58.01	56.35	58.01	735,780
01 Feb 10	57.22000 +3.17	57.22	54.69	54.72	644,335
29 Jan 10	54.05000 -1.91	56.28	54.05	55.59	593,140
28 Jan 10	55.96000 -0.33	56.92	54.62	56.53	853,614
27 Jan 10	56.29000 -0.19	56.91	55.08	56.40	720,908
26 Jan 10	56.48000 +0.38	57.29	55.61	55.61	877,343
25 Jan 10	56.10000 -0.87	57.79	56.00	57.49	576,899
22 Jan 10	56.97000 +1.26	58.00	55.45	55.70	745,286
21 Jan 10	55.71000 -2.68	58.20	55.71	58.20	1,107,255
20 Jan 10	58.39000 -1.59	59.35	57.63	58.35	1,935,692
19 Jan 10	59.98000 +1.18	60.28	58.87	58.87	479,943
18 Jan 10	58.80000 +0.30	59.35	58.41	58.75	118,861
15 Jan 10	58.50000 -1.34	59.45	58.25	59.15	478,401
14 Jan 10	59.84000 -0.69	60.80	58.84	60.80	910,784
13 Jan 10	60.53000 +0.58	60.71	58.93	59.75	511,110
12 Jan 10	59.95000 -1.57	61.45	59.45	61.10	515,387
11 Jan 10	61.52000 +0.15	63.10	61.20	62.50	588,910
08 Jan 10	61.37000 +1.66	61.37	59.34	60.03	760,719
07 Jan 10	59.71000 -0.45	60.16	58.93	60.05	871,199
06 Jan 10	60.16000 +1.29	60.93	59.72	60.00	651,550
05 Jan 10	58.87000 +0.22	59.41	58.03	59.00	631,234
04 Jan 10	58.65000 +1.73	59.00	57.96	58.49	691,533
31 Dec 09	56.92000 +0.11	57.36	56.75	57.36	370,099
30 Dec 09	56.81000 +0.21	57.10	56.25	56.40	442,044
29 Dec 09	56.60000 +0.00	57.48	56.18	57.48	475,836