FUNDMANAGER.co.uk

Metro Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	96.03000 +0.35	97.48	95.94	96.04	468,595
19 Oct 26	95.68000 -1.46	96.63	95.31	96.54	647,845
16 Oct 26	97.14000 +2.05	97.30	95.07	95.44	443,785
15 Oct 26	95.09000 +2.26	96.33	93.46	93.46	963,961
14 Oct 26	92.83000 +1.56	93.13	91.50	91.70	531,628
13 Oct 26	91.27000 +0.89	92.24	90.91	91.26	350,037
09 Oct 26	90.38000 -0.34	91.02	89.76	90.68	415,282
08 Oct 26	90.72000 +1.21	91.42	89.46	89.46	300,773
07 Oct 26	89.51000 +0.53	90.78	88.83	88.91	517,882
06 Oct 26	88.98000 -0.67	89.82	88.61	89.68	574,600
05 Oct 26	89.65000 +0.56	89.85	88.65	88.80	336,289
02 Oct 26	89.09000 -0.69	90.12	88.88	89.82	854,619
01 Oct 26	89.78000 -0.17	90.32	89.10	90.28	457,513
30 Sep 26	89.95000 -0.58	91.10	89.95	91.10	536,364
29 Sep 26	90.53000 +0.02	91.50	89.67	91.50	537,770
28 Sep 26	90.51000 -0.09	91.09	89.99	90.59	1,024,970
25 Sep 26	90.60000 +0.91	90.90	89.69	89.70	396,483
24 Sep 26	89.69000 -0.51	91.12	89.47	90.39	919,400
23 Sep 26	90.20000 -1.42	91.64	90.18	91.54	693,100
22 Sep 26	91.62000 +0.18	93.17	91.62	91.96	660,500
21 Sep 26	91.44000 -0.02	92.03	91.00	91.25	446,468
18 Sep 26	91.46000 -0.34	91.67	90.97	91.48	2,558,914
17 Sep 26	91.80000 +0.40	92.10	91.27	91.48	928,165
16 Sep 26	91.40000 +1.56	91.61	89.96	89.96	348,066
15 Sep 26	89.84000 -1.71	91.59	89.58	91.10	587,853
14 Sep 26	91.55000 +3.39	91.86	88.75	88.75	839,100
11 Sep 26	88.16000 -0.48	89.09	88.07	88.88	621,948
10 Sep 26	88.64000 -1.51	90.45	87.63	90.24	1,532,474
09 Sep 26	90.15000 +0.05	90.49	89.15	89.88	1,082,161
08 Sep 26	90.10000 +0.05	90.20	89.15	89.75	645,908
04 Sep 26	90.05000 +0.36	90.68	89.55	89.60	260,400
03 Sep 26	89.69000 +0.87	89.86	88.66	88.70	527,900
02 Sep 26	88.82000 +0.24	89.03	88.00	88.74	521,500
01 Sep 26	88.58000 +0.56	89.50	88.14	88.33	347,200
31 Aug 26	88.02000 -0.24	88.48	87.39	88.00	740,900
28 Aug 26	88.26000 -0.75	89.59	88.08	89.13	281,879
27 Aug 26	89.01000 -1.20	90.10	88.89	90.10	859,572
26 Aug 26	90.21000 +0.25	90.34	89.47	89.96	350,888
25 Aug 26	89.96000 -0.25	90.25	89.67	90.02	496,808
24 Aug 26	90.21000 +0.81	90.64	89.02	89.66	271,625
21 Aug 26	89.40000 -0.31	89.89	89.04	89.62	791,816
20 Aug 26	89.71000 +0.40	89.92	88.95	89.00	771,153
19 Aug 26	89.31000 +1.70	89.43	87.20	87.50	696,986
18 Aug 26	87.61000 -0.29	88.66	87.58	88.00	566,855
17 Aug 26	87.90000 -0.15	87.96	86.90	87.90	669,453
14 Aug 26	88.05000 -1.44	89.74	88.02	89.47	675,075
13 Aug 26	89.49000 -0.49	91.24	89.19	90.43	631,916
12 Aug 26	89.98000 +0.20	91.27	87.85	89.00	827,588
11 Aug 26	89.78000 -0.03	90.37	89.57	89.87	573,242
10 Aug 26	89.81000 -0.54	90.35	89.64	90.33	1,128,434
07 Aug 26	90.35000 +0.04	90.90	89.40	89.94	853,667
06 Aug 26	90.31000 -1.33	92.13	89.84	92.13	607,497
05 Aug 26	91.64000 -1.14	93.59	91.14	93.43	481,475
04 Aug 26	92.78000 -0.40	94.00	92.08	93.23	544,511
31 Jul 26	93.18000 -0.53	94.58	92.95	93.25	318,080
30 Jul 26	93.71000 -1.65	95.00	92.60	94.74	379,371
29 Jul 26	95.36000 +0.54	95.92	94.74	94.79	316,890
28 Jul 26	94.82000 +1.38	95.50	93.75	93.89	585,440
27 Jul 26	93.44000 +0.91	93.99	91.93	92.77	742,373
24 Jul 26	92.53000 +1.41	92.72	90.92	91.30	221,643
23 Jul 26	91.12000 -1.17	92.02	90.42	92.00	301,079
22 Jul 26	92.29000 -0.38	93.21	92.14	92.81	417,658
21 Jul 26	92.67000 +0.35	92.72	91.51	92.06	386,487
20 Jul 26	92.32000 -1.70	93.84	92.09	92.75	397,142
17 Jul 26	94.02000 -0.09	95.12	93.10	95.00	165,573
16 Jul 26	94.11000 +0.81	95.12	93.07	93.34	269,427
15 Jul 26	93.30000 -0.26	94.99	92.31	93.24	311,043
14 Jul 26	93.56000 -0.90	94.23	93.25	94.12	441,972
13 Jul 26	94.46000 +0.82	95.19	93.34	93.68	939,886
10 Jul 26	93.64000 +2.08	93.68	91.84	91.95	485,047
09 Jul 26	91.56000 -0.32	91.75	90.26	91.41	810,227
08 Jul 26	91.88000 +1.81	91.93	89.85	89.96	666,349
07 Jul 26	90.07000 +0.61	90.79	89.72	89.92	398,615
06 Jul 26	89.46000 -0.65	90.14	88.19	90.06	597,471
03 Jul 26	90.11000 -0.74	90.81	89.95	90.29	183,727
02 Jul 26	90.85000 +0.17	91.85	89.16	91.33	393,701
30 Jun 26	90.68000 -0.31	91.61	90.67	91.03	617,456
29 Jun 26	90.99000 -1.99	93.18	90.58	93.00	712,309
26 Jun 26	92.98000 -1.23	94.80	91.90	94.80	725,015
25 Jun 26	94.21000 -0.41	94.91	93.87	94.35	501,300
24 Jun 26	94.62000 +2.97	94.67	92.02	92.02	468,404
23 Jun 26	91.65000 +1.85	92.16	90.42	90.58	420,256
22 Jun 26	89.80000 -1.70	91.15	89.54	91.09	390,727
19 Jun 26	91.50000 -0.21	92.05	91.18	91.72	987,411
18 Jun 26	91.71000 -0.17	92.80	91.49	91.59	368,843
17 Jun 26	91.88000 -0.79	92.19	91.03	92.18	379,389
16 Jun 26	92.67000 +0.07	93.13	91.87	92.70	180,384
15 Jun 26	92.60000 -0.61	93.47	92.16	92.76	379,800
12 Jun 26	93.21000 -0.92	94.66	93.01	94.43	622,178
11 Jun 26	94.13000 +0.38	94.71	93.37	93.97	625,101
10 Jun 26	93.75000 -0.41	94.58	93.39	94.27	576,419
09 Jun 26	94.16000 +1.80	95.70	92.38	92.41	624,950
08 Jun 26	92.36000 -0.28	92.90	91.51	91.61	732,400
05 Jun 26	92.64000 +3.88	93.45	88.87	88.87	688,627
04 Jun 26	88.76000 -0.26	90.15	88.66	89.34	607,191
03 Jun 26	89.02000 +1.34	89.02	87.50	87.59	568,717
02 Jun 26	87.68000 -0.81	88.55	86.63	88.10	399,632
01 Jun 26	88.49000 +0.02	89.26	88.01	88.17	353,500
29 May 26	88.47000 -0.01	89.42	88.25	88.38	1,046,998
28 May 26	88.48000 +0.53	88.80	87.59	87.69	383,300
27 May 26	87.95000 +0.51	88.08	87.12	87.42	1,169,000
26 May 26	87.44000 -1.81	89.48	87.39	89.21	607,400
25 May 26	89.25000 -0.09	89.86	88.84	89.20	132,190
22 May 26	89.34000 -0.68	90.17	88.91	90.01	259,457
21 May 26	90.02000 +0.00	90.32	89.05	89.76	378,713
20 May 26	90.02000 -0.04	90.48	89.40	89.87	489,819
19 May 26	90.06000 +1.06	90.51	89.03	89.03	456,052
15 May 26	89.00000 +0.21	89.50	88.61	89.14	657,574
14 May 26	88.79000 +0.72	89.17	88.25	88.25	407,491
13 May 26	88.07000 -0.13	88.42	87.57	87.80	467,700
12 May 26	88.20000 +0.06	88.91	87.84	88.42	629,312
11 May 26	88.14000 -1.18	89.28	87.84	89.28	643,338
08 May 26	89.32000 +0.46	89.45	88.59	88.82	476,944
07 May 26	88.86000 +0.09	89.70	88.69	88.72	612,789
06 May 26	88.77000 -0.78	90.00	88.33	89.94	454,273
05 May 26	89.55000 -0.54	90.43	89.48	89.75	475,815
04 May 26	90.09000 -1.07	91.16	89.67	91.16	735,442
01 May 26	91.16000 +0.10	92.33	91.14	91.47	204,565
30 Apr 26	91.06000 +1.69	91.21	89.13	89.40	564,288
29 Apr 26	89.37000 -0.96	90.82	89.37	90.08	370,854
28 Apr 26	90.33000 -0.52	91.08	90.06	90.93	526,541
27 Apr 26	90.85000 -0.24	91.63	90.70	90.91	743,499
24 Apr 26	91.09000 +1.21	91.20	89.60	89.93	442,895
23 Apr 26	89.88000 -0.47	91.16	89.60	90.24	453,381
22 Apr 26	90.35000 -2.53	93.70	89.30	93.60	835,559
21 Apr 26	92.88000 +0.68	93.56	91.81	91.81	438,845
20 Apr 26	92.20000 +0.77	92.20	91.28	91.37	689,777
17 Apr 26	91.43000 +0.27	92.47	91.26	91.50	562,195
16 Apr 26	91.16000 -1.71	93.05	91.00	92.93	581,700
15 Apr 26	92.87000 +0.52	93.02	91.90	92.31	420,839
14 Apr 26	92.35000 -0.38	92.80	91.62	92.61	612,849
13 Apr 26	92.73000 -0.20	93.20	91.51	93.10	774,527
10 Apr 26	92.93000 -1.22	95.12	92.69	94.50	646,635
09 Apr 26	94.15000 -3.89	97.83	94.02	97.80	759,371
08 Apr 26	98.04000 +1.42	98.17	96.26	96.67	519,650
07 Apr 26	96.62000 -0.26	97.18	95.84	96.74	486,035
06 Apr 26	96.88000 +0.44	97.46	96.40	96.45	269,150
02 Apr 26	96.44000 +0.90	97.27	94.99	95.55	232,728
01 Apr 26	95.54000 +0.36	95.82	94.88	95.31	377,959
31 Mar 26	95.18000 -0.12	95.80	94.29	95.35	368,197
30 Mar 26	95.30000 +1.18	96.10	94.02	94.56	245,999
27 Mar 26	94.12000 +0.58	94.22	92.82	93.27	337,617
26 Mar 26	93.54000 -0.63	95.05	93.47	94.11	293,486
25 Mar 26	94.17000 -0.11	95.30	93.81	94.82	479,688
24 Mar 26	94.28000 -1.41	96.18	94.21	95.41	314,307
23 Mar 26	95.69000 +1.17	95.96	94.60	95.01	270,225
20 Mar 26	94.52000 +0.75	94.95	93.37	93.89	1,076,057
19 Mar 26	93.77000 -1.05	94.78	93.00	94.78	467,711
18 Mar 26	94.82000 -0.83	95.99	94.82	95.36	379,722
17 Mar 26	95.65000 -1.16	96.74	95.46	96.64	365,035
16 Mar 26	96.81000 +1.79	96.88	94.53	94.77	274,100
13 Mar 26	95.02000 +1.41	95.33	94.04	94.07	321,637
12 Mar 26	93.61000 -0.15	94.40	92.88	93.78	793,486
11 Mar 26	93.76000 -0.96	94.79	93.31	94.46	615,242
10 Mar 26	94.72000 -0.68	95.72	94.49	94.97	504,499
09 Mar 26	95.40000 +0.28	95.70	94.31	94.65	534,789
06 Mar 26	95.12000 -1.01	96.56	94.61	95.75	534,200
05 Mar 26	96.13000 +0.28	96.57	94.82	95.56	460,600
04 Mar 26	95.85000 -1.12	97.67	95.34	96.99	671,100
03 Mar 26	96.97000 -1.03	98.04	95.82	97.68	565,100
02 Mar 26	98.00000 +0.81	98.61	96.14	96.30	493,900
27 Feb 26	97.19000 +0.24	99.04	96.63	96.63	1,225,300
26 Feb 26	96.95000 +0.35	97.66	96.31	96.49	652,600
25 Feb 26	96.60000 -1.39	97.61	96.02	97.35	515,500
24 Feb 26	97.99000 -1.57	99.70	97.86	99.63	539,600
23 Feb 26	99.56000 +2.43	99.62	97.02	97.15	490,000
20 Feb 26	97.13000 -1.30	98.48	96.80	98.48	482,100
19 Feb 26	98.43000 +0.15	99.09	97.47	98.16	518,100
18 Feb 26	98.28000 +0.07	98.52	97.25	98.11	644,800
17 Feb 26	98.21000 +0.90	98.62	97.39	97.53	557,700
13 Feb 26	97.31000 +0.67	97.53	96.16	96.59	389,700
12 Feb 26	96.64000 +1.43	96.79	94.80	94.91	494,700
11 Feb 26	95.21000 +0.70	95.85	93.99	94.51	443,600
10 Feb 26	94.51000 -0.84	95.76	94.34	95.35	475,000
09 Feb 26	95.35000 -0.40	96.30	94.37	95.48	432,600
06 Feb 26	95.75000 +0.08	96.10	95.11	95.78	783,770
05 Feb 26	95.67000 +0.05	97.28	95.37	95.40	895,074
04 Feb 26	95.62000 +2.51	96.60	93.11	93.35	923,494
03 Feb 26	93.11000 +1.62	93.65	90.85	91.28	816,940
02 Feb 26	91.49000 +1.10	92.25	90.09	90.67	485,806
30 Jan 26	90.39000 -0.02	91.20	89.64	90.84	781,935
29 Jan 26	90.41000 -0.27	91.91	90.39	90.87	668,810
28 Jan 26	90.68000 -2.25	93.81	90.64	92.74	796,799
27 Jan 26	92.93000 -5.39	96.29	90.84	95.95	1,373,930
26 Jan 26	98.32000 -1.06	99.81	96.91	99.68	968,150
23 Jan 26	99.38000 -0.14	99.76	98.58	99.31	504,243
22 Jan 26	99.52000 +0.44	99.98	98.78	99.32	281,378
21 Jan 26	99.08000 +1.13	99.30	97.50	97.57	257,621
20 Jan 26	97.95000 -0.25	98.90	97.66	97.70	555,260
19 Jan 26	98.20000 +0.63	98.33	97.20	97.32	157,543
16 Jan 26	97.57000 -0.70	98.64	96.92	98.22	612,422
15 Jan 26	98.27000 -0.44	99.40	98.17	98.81	299,118
14 Jan 26	98.71000 -0.01	99.74	98.11	99.47	375,230
13 Jan 26	98.72000 -1.23	99.86	98.06	99.86	448,838
12 Jan 26	99.95000 +1.58	100.32	98.16	98.38	523,733
09 Jan 26	98.37000 +0.42	98.44	97.63	97.76	258,776
08 Jan 26	97.95000 +0.48	99.10	96.84	97.43	346,728
07 Jan 26	97.47000 -0.99	99.10	97.46	98.10	495,322
06 Jan 26	98.46000 -0.22	99.75	97.83	98.40	330,250
05 Jan 26	98.68000 -0.33	99.00	97.87	98.45	362,676
02 Jan 26	99.01000 +0.22	99.27	98.70	98.94	161,674
31 Dec 25	98.79000 +0.15	98.96	98.54	98.64	206,085
30 Dec 25	98.64000 +0.06	99.07	98.38	98.58	322,114
29 Dec 25	98.58000 +0.61	98.69	97.55	97.55	265,773
24 Dec 25	97.97000 -0.51	98.64	97.84	98.14	127,495
23 Dec 25	98.48000 +0.06	98.80	98.18	98.47	480,076
22 Dec 25	98.42000 +0.43	98.48	96.14	97.44	350,163
19 Dec 25	97.99000 -1.77	100.13	97.57	99.97	1,540,130
18 Dec 25	99.76000 +0.23	100.14	99.16	99.46	433,527
17 Dec 25	99.53000 +0.21	99.91	98.41	99.37	361,831
16 Dec 25	99.32000 +0.30	99.74	98.57	99.10	353,114
15 Dec 25	99.02000 +0.00	99.57	98.46	99.02	537,004
12 Dec 25	99.02000 +0.10	99.08	98.34	98.89	300,455
11 Dec 25	98.92000 +0.29	99.36	98.58	98.58	524,383
10 Dec 25	98.63000 -1.17	99.65	97.74	99.65	592,840
09 Dec 25	99.80000 -0.05	100.33	99.41	99.72	319,294
08 Dec 25	99.85000 +0.00	99.87	99.02	99.40	412,251
05 Dec 25	99.85000 -0.03	100.24	99.26	99.81	269,184
04 Dec 25	99.88000 +1.49	100.07	98.44	98.44	487,655
03 Dec 25	98.39000 -1.32	99.50	97.90	99.47	418,249
02 Dec 25	99.71000 -1.10	100.87	99.56	100.86	366,920
01 Dec 25	100.81000 +0.55	101.30	100.22	100.26	469,672
28 Nov 25	100.26000 +0.31	100.98	99.60	99.75	525,200
27 Nov 25	99.95000 -0.10	100.35	99.65	100.35	77,547
26 Nov 25	100.05000 -0.09	100.92	99.99	100.26	415,660
25 Nov 25	100.14000 +1.80	100.16	98.36	99.07	726,828
24 Nov 25	98.34000 -1.85	99.90	97.65	99.90	1,687,455
21 Nov 25	100.19000 -0.11	101.03	99.83	100.36	565,703
20 Nov 25	100.30000 +1.53	100.47	98.75	99.34	448,083
19 Nov 25	98.77000 +0.92	99.47	96.37	97.01	705,440
18 Nov 25	97.85000 -1.05	99.71	97.47	98.75	1,087,281
17 Nov 25	98.90000 +0.86	98.94	97.48	98.05	873,858
14 Nov 25	98.04000 +0.96	98.28	96.48	96.97	618,862
13 Nov 25	97.08000 +0.03	98.02	96.84	96.91	1,110,925
12 Nov 25	97.05000 +2.93	97.23	94.14	94.17	891,326
11 Nov 25	94.12000 -0.63	95.00	94.03	94.90	348,655
10 Nov 25	94.75000 -0.26	95.15	94.06	94.90	547,018
07 Nov 25	95.01000 +0.19	95.18	93.98	95.06	469,344
06 Nov 25	94.82000 -0.58	95.31	93.93	94.96	253,881
05 Nov 25	95.40000 +1.86	95.49	93.28	93.28	485,582
04 Nov 25	93.54000 +0.09	94.00	92.75	93.20	349,512
03 Nov 25	93.45000 -0.04	93.49	91.71	93.45	867,901
31 Oct 25	93.49000 +0.46	93.52	92.26	92.69	362,137
30 Oct 25	93.03000 +1.04	93.07	91.99	92.02	364,043
29 Oct 25	91.99000 -2.75	94.65	91.50	94.51	610,913
28 Oct 25	94.74000 -0.33	95.34	94.37	95.02	636,427
27 Oct 25	95.07000 +0.60	95.09	93.92	94.24	527,617
24 Oct 25	94.47000 -0.08	94.79	94.04	94.45	236,276
23 Oct 25	94.55000 -1.27	95.77	94.31	95.23	406,743
22 Oct 25	95.82000 +0.44	96.44	94.72	95.33	360,501
21 Oct 25	95.38000 -0.40	96.28	95.27	95.83	637,161
20 Oct 25	95.78000 -0.84	96.79	95.58	96.71	476,583
17 Oct 25	96.62000 +0.66	97.12	95.52	95.91	729,499
16 Oct 25	95.96000 +1.48	95.99	94.43	94.54	337,654
15 Oct 25	94.48000 -0.18	95.74	94.37	94.39	653,000
14 Oct 25	94.66000 +1.12	95.49	93.10	93.46	1,249,965
10 Oct 25	93.54000 +1.16	93.58	92.29	92.79	584,880
09 Oct 25	92.38000 +0.20	92.74	91.86	92.33	326,804
08 Oct 25	92.18000 +0.14	92.81	91.79	92.12	486,918
07 Oct 25	92.04000 +0.61	92.12	90.73	91.56	383,981
06 Oct 25	91.43000 -1.64	93.22	91.40	93.22	666,507
03 Oct 25	93.07000 -0.45	93.49	92.72	93.25	452,969
02 Oct 25	93.52000 +0.24	93.62	92.69	93.26	1,144,098
01 Oct 25	93.28000 -0.19	93.87	92.73	93.35	439,107
30 Sep 25	93.47000 +0.09	93.91	93.04	93.44	517,773
29 Sep 25	93.38000 +1.18	93.42	92.00	92.00	521,388
26 Sep 25	92.20000 -0.60	93.22	92.00	92.87	272,448
25 Sep 25	92.80000 +0.20	93.01	92.10	92.42	589,131
24 Sep 25	92.60000 -0.18	93.30	92.15	92.65	615,302
23 Sep 25	92.78000 +0.48	93.00	92.00	92.30	354,082
22 Sep 25	92.30000 -1.64	93.98	92.27	93.91	721,237
19 Sep 25	93.94000 +0.59	95.40	93.11	95.40	1,405,636
18 Sep 25	93.35000 +0.34	93.60	92.61	93.06	511,692
17 Sep 25	93.01000 -0.46	93.99	92.92	93.60	921,552
16 Sep 25	93.47000 -1.10	94.73	92.75	94.60	700,987
15 Sep 25	94.57000 -2.14	96.80	94.33	96.42	431,839
12 Sep 25	96.71000 +0.08	96.77	96.06	96.45	338,560
11 Sep 25	96.63000 +1.05	96.75	95.29	95.56	519,848
10 Sep 25	95.58000 -0.29	96.02	95.15	95.71	457,508
09 Sep 25	95.87000 -0.42	96.25	95.45	96.00	591,101
08 Sep 25	96.29000 -1.02	97.31	95.99	97.31	667,508
05 Sep 25	97.31000 +0.54	97.40	96.48	96.87	683,402
04 Sep 25	96.77000 -1.70	98.56	94.88	98.33	594,445
03 Sep 25	98.47000 +0.96	98.89	97.59	97.68	399,898
02 Sep 25	97.51000 -0.93	98.30	97.13	98.30	408,229
29 Aug 25	98.44000 +0.72	98.49	97.46	98.36	408,364
28 Aug 25	97.72000 -0.76	98.49	97.37	98.20	512,905
27 Aug 25	98.48000 -0.59	99.92	97.86	99.07	634,647
26 Aug 25	99.07000 -1.03	100.07	98.82	99.93	961,590
25 Aug 25	100.10000 +0.32	100.61	99.36	100.61	406,710
22 Aug 25	99.78000 -2.32	102.25	99.72	102.10	557,540
21 Aug 25	102.10000 +0.00	102.64	101.80	102.26	494,507
20 Aug 25	102.10000 +0.79	102.71	101.10	101.18	453,084
19 Aug 25	101.31000 +0.39	101.58	100.44	101.11	701,741
18 Aug 25	100.92000 +1.80	101.17	99.09	99.20	449,114
15 Aug 25	99.12000 +0.73	99.84	98.25	98.55	414,552
14 Aug 25	98.39000 -0.19	99.48	97.91	99.13	428,505
13 Aug 25	98.58000 -7.45	104.06	98.51	103.42	831,655
12 Aug 25	106.03000 +0.06	106.32	104.72	105.63	271,275
11 Aug 25	105.97000 +1.02	106.16	104.22	104.59	356,646
08 Aug 25	104.95000 -0.42	106.25	104.62	105.63	344,058
07 Aug 25	105.37000 -1.69	107.78	105.30	107.07	360,950
06 Aug 25	107.06000 +0.16	107.32	105.25	106.45	256,235
05 Aug 25	106.90000 +1.52	107.52	105.70	106.09	329,007
01 Aug 25	105.38000 -0.57	106.22	105.19	105.95	340,661
31 Jul 25	105.95000 +0.25	106.30	105.47	105.64	282,777
30 Jul 25	105.70000 -0.38	106.66	105.28	106.24	180,761
29 Jul 25	106.08000 +1.33	106.37	104.70	104.99	189,462
28 Jul 25	104.75000 -0.98	105.34	104.47	105.34	357,657
25 Jul 25	105.73000 +0.49	106.13	105.00	105.36	234,807
24 Jul 25	105.24000 +1.39	106.04	103.83	103.83	327,845
23 Jul 25	103.85000 -0.11	104.43	103.57	103.84	295,681
22 Jul 25	103.96000 -0.83	105.78	103.83	104.83	333,783
21 Jul 25	104.79000 -0.31	105.87	104.69	105.48	359,419
18 Jul 25	105.10000 +1.02	105.30	103.87	104.35	373,863
17 Jul 25	104.08000 -0.72	105.06	103.43	104.78	325,047
16 Jul 25	104.80000 +0.77	105.32	103.97	104.11	325,997
15 Jul 25	104.03000 -1.63	106.14	104.02	105.80	351,596
14 Jul 25	105.66000 +1.15	106.06	104.97	105.16	386,830
11 Jul 25	104.51000 -0.46	106.60	104.18	104.92	453,058
10 Jul 25	104.97000 -0.95	106.17	104.43	105.84	449,679
09 Jul 25	105.92000 -0.15	106.24	104.94	105.54	419,474
08 Jul 25	106.07000 -0.02	106.89	105.33	106.10	319,932
07 Jul 25	106.09000 +0.65	106.61	104.95	105.54	360,231
04 Jul 25	105.44000 +0.28	105.76	104.97	105.29	106,761
03 Jul 25	105.16000 +1.73	105.80	103.40	103.52	410,833
02 Jul 25	103.43000 -3.54	106.69	102.72	106.42	809,483
30 Jun 25	106.97000 +0.79	107.18	105.11	106.18	397,697
27 Jun 25	106.18000 +0.59	106.50	105.06	105.46	546,781
26 Jun 25	105.59000 +0.08	105.93	105.05	105.45	329,101
25 Jun 25	105.51000 -1.19	106.98	105.01	106.51	334,282
24 Jun 25	106.70000 +1.59	107.12	104.52	105.61	425,007
23 Jun 25	105.11000 +1.45	105.40	103.41	103.41	374,970
20 Jun 25	103.66000 -0.46	104.82	103.45	104.65	806,810
19 Jun 25	104.12000 +0.24	104.60	103.51	104.00	177,420
18 Jun 25	103.88000 +0.09	104.89	103.66	104.20	295,733
17 Jun 25	103.79000 -0.41	104.25	103.23	103.93	345,594
16 Jun 25	104.20000 -0.14	105.25	103.71	104.92	418,472
13 Jun 25	104.34000 -0.42	105.02	104.12	104.43	282,855
12 Jun 25	104.76000 +0.74	105.00	103.52	104.10	312,297
11 Jun 25	104.02000 -0.91	105.45	103.99	104.67	390,985
10 Jun 25	104.93000 +1.30	105.10	103.64	104.00	508,519
09 Jun 25	103.63000 -1.06	104.78	103.40	104.04	257,208
06 Jun 25	104.69000 -0.75	105.40	104.34	105.31	270,059
05 Jun 25	105.44000 +0.02	106.44	104.65	105.32	280,931
04 Jun 25	105.42000 -1.48	107.59	105.39	106.74	452,520
03 Jun 25	106.90000 -1.06	108.19	105.93	107.84	384,588
02 Jun 25	107.96000 +0.92	108.10	106.84	106.84	420,889
30 May 25	107.04000 +0.35	107.57	106.03	106.49	828,423
29 May 25	106.69000 -1.01	108.02	106.68	107.56	370,953
28 May 25	107.70000 -0.14	109.20	106.90	107.59	385,584
27 May 25	107.84000 +1.58	108.66	106.16	106.16	446,046
26 May 25	106.26000 +0.79	106.64	105.38	105.66	164,077
23 May 25	105.47000 +0.47	105.93	104.98	105.00	307,586
22 May 25	105.00000 +0.03	105.60	104.42	105.01	738,082
21 May 25	104.97000 -0.81	105.76	103.98	105.38	471,128
20 May 25	105.78000 +2.20	105.92	103.33	103.58	449,837
16 May 25	103.58000 +0.56	103.73	102.56	102.71	411,288
15 May 25	103.02000 +1.63	103.21	101.55	101.73	517,895
14 May 25	101.39000 -0.66	102.52	101.01	102.17	410,181
13 May 25	102.05000 -0.60	103.87	101.69	102.61	1,088,848
12 May 25	102.65000 -1.44	104.13	101.75	104.13	680,431
09 May 25	104.09000 +0.51	104.68	102.80	103.58	443,012
08 May 25	103.58000 -3.41	106.99	102.84	106.67	763,951
07 May 25	106.99000 +1.17	107.05	105.61	105.61	438,740
06 May 25	105.82000 -0.08	106.75	105.31	105.96	747,170
05 May 25	105.90000 +0.84	106.30	103.94	104.84	415,938
02 May 25	105.06000 -0.07	105.77	103.50	105.62	333,521
01 May 25	105.13000 -1.11	106.04	104.47	106.04	420,744
30 Apr 25	106.24000 +3.09	106.46	102.63	103.15	882,186
29 Apr 25	103.15000 +0.02	103.73	102.80	102.80	466,201
28 Apr 25	103.13000 +0.37	104.07	102.52	103.00	485,145
25 Apr 25	102.76000 +0.27	103.24	102.04	102.35	251,003
24 Apr 25	102.49000 -1.30	103.54	101.30	103.54	608,293
23 Apr 25	103.79000 -0.87	105.54	103.07	105.01	418,275
22 Apr 25	104.66000 +0.90	105.01	103.64	104.19	637,936
21 Apr 25	103.76000 +1.68	103.79	102.07	102.07	312,826
17 Apr 25	102.08000 +0.95	102.52	100.94	101.13	408,201
16 Apr 25	101.13000 +0.25	101.70	98.17	101.10	693,722
15 Apr 25	100.88000 +0.57	101.11	99.43	100.17	508,489
14 Apr 25	100.31000 +1.47	100.76	99.29	99.35	1,009,788
11 Apr 25	98.84000 +2.09	99.39	95.99	96.65	505,051
10 Apr 25	96.75000 +0.00	97.15	94.68	96.20	667,944
09 Apr 25	96.75000 -0.19	99.91	96.10	96.61	689,884
08 Apr 25	96.94000 -0.02	99.55	96.21	97.92	809,719
07 Apr 25	96.96000 -3.46	98.75	96.83	96.87	941,280
04 Apr 25	100.42000 -1.29	102.79	100.06	101.20	658,674
03 Apr 25	101.71000 +0.10	103.59	100.79	100.79	790,805
02 Apr 25	101.61000 +1.59	101.95	99.62	99.92	588,549
01 Apr 25	100.02000 -0.05	101.53	99.35	99.84	532,845
31 Mar 25	100.07000 +2.32	100.22	97.35	97.35	547,181
28 Mar 25	97.75000 +0.88	98.04	96.74	96.88	392,157
27 Mar 25	96.87000 +0.50	97.31	96.28	96.59	265,106
26 Mar 25	96.37000 -0.29	97.29	96.29	96.44	412,685
25 Mar 25	96.66000 +0.66	97.11	95.59	95.96	273,135
24 Mar 25	96.00000 +1.00	96.48	95.01	95.01	454,190
21 Mar 25	95.00000 +0.10	95.96	94.40	95.87	1,196,215
20 Mar 25	94.90000 +1.10	95.25	93.59	93.85	312,663
19 Mar 25	93.80000 +0.41	94.14	92.80	93.30	408,598
18 Mar 25	93.39000 -0.09	93.71	92.37	93.55	364,718
17 Mar 25	93.48000 +0.16	94.52	92.18	93.51	477,381
14 Mar 25	93.32000 +0.32	93.83	92.74	93.10	444,929
13 Mar 25	93.00000 -0.36	93.91	91.39	93.14	1,134,430
12 Mar 25	93.36000 +0.65	93.71	91.28	92.70	676,677
11 Mar 25	92.71000 -3.09	95.80	92.17	95.80	911,692
10 Mar 25	95.80000 -0.33	96.83	95.02	95.70	531,764
07 Mar 25	96.13000 -0.18	96.74	95.87	96.02	316,222
06 Mar 25	96.31000 +0.76	96.72	95.10	95.38	684,537
05 Mar 25	95.55000 +0.39	96.49	94.53	95.09	546,626
04 Mar 25	95.16000 -0.49	96.24	95.05	95.48	719,667
03 Mar 25	95.65000 -0.07	96.40	95.02	95.61	500,130
28 Feb 25	95.72000 +0.74	95.90	94.44	95.20	1,094,680
27 Feb 25	94.98000 -1.04	96.47	94.92	96.23	467,777
26 Feb 25	96.02000 +0.11	97.00	95.59	96.07	440,665
25 Feb 25	95.91000 +0.30	97.25	95.36	95.52	674,040
24 Feb 25	95.61000 +2.88	95.82	92.73	92.90	707,809
21 Feb 25	92.73000 +0.02	93.32	91.81	92.87	627,957
20 Feb 25	92.71000 -1.26	94.41	92.60	93.77	817,829
19 Feb 25	93.97000 +1.47	94.24	91.30	92.25	774,604
18 Feb 25	92.50000 +1.07	92.76	90.00	91.35	914,543
14 Feb 25	91.43000 -0.97	92.76	91.31	92.60	262,433
13 Feb 25	92.40000 -0.10	93.00	90.63	92.33	358,577
12 Feb 25	92.50000 +0.68	93.05	91.39	91.39	485,594
11 Feb 25	91.82000 -0.21	92.18	91.23	91.74	388,940
10 Feb 25	92.03000 +0.30	92.60	91.37	91.63	870,504
07 Feb 25	91.73000 -0.91	92.98	91.34	92.64	272,186
06 Feb 25	92.64000 -0.33	93.00	92.00	93.00	458,919
05 Feb 25	92.97000 +0.94	93.97	92.42	92.43	562,459
04 Feb 25	92.03000 +1.03	92.64	90.87	91.13	460,197
03 Feb 25	91.00000 +0.19	91.86	89.13	89.13	585,133
31 Jan 25	90.81000 +0.23	91.42	89.73	90.45	654,288
30 Jan 25	90.58000 -1.05	91.94	90.04	91.49	438,114
29 Jan 25	91.63000 +3.07	91.78	89.56	90.87	401,856
28 Jan 25	88.56000 -2.99	92.01	87.76	92.00	696,018
27 Jan 25	91.55000 -0.08	92.87	91.13	91.37	363,518
24 Jan 25	91.63000 -0.47	92.42	91.30	92.10	489,125
23 Jan 25	92.10000 +1.21	92.34	90.98	90.98	349,257
22 Jan 25	90.89000 +0.68	91.21	90.19	90.26	257,297
21 Jan 25	90.21000 +0.13	90.94	89.55	90.18	351,799
20 Jan 25	90.08000 -0.51	90.89	90.02	90.45	60,990
17 Jan 25	90.59000 +0.91	90.74	89.31	90.06	383,118
16 Jan 25	89.68000 +0.54	90.44	89.00	89.19	647,496
15 Jan 25	89.14000 +0.10	90.32	88.92	90.00	282,189
14 Jan 25	89.04000 -1.17	90.56	88.46	90.31	392,777
13 Jan 25	90.21000 -0.06	90.84	89.87	90.00	541,464
10 Jan 25	90.27000 -0.02	90.60	89.17	89.94	481,730
09 Jan 25	90.29000 -0.47	90.69	90.19	90.52	120,457
08 Jan 25	90.76000 +1.02	91.00	89.59	89.78	359,687
07 Jan 25	89.74000 +0.03	90.07	89.53	89.79	249,148
06 Jan 25	89.71000 -1.57	91.28	89.57	91.28	418,158
03 Jan 25	91.28000 +1.11	91.62	90.33	90.39	339,459
02 Jan 25	90.17000 +0.02	90.93	89.37	90.31	234,956
31 Dec 24	90.15000 -0.15	90.35	89.70	90.32	250,653
30 Dec 24	90.30000 -0.84	91.80	89.64	90.64	455,938
27 Dec 24	91.14000 -0.05	92.97	90.75	90.87	323,639
24 Dec 24	91.19000 +0.09	91.37	90.55	90.88	208,223
23 Dec 24	91.10000 +0.67	91.36	90.06	90.55	397,443
20 Dec 24	90.43000 -1.22	92.69	90.20	91.57	1,492,217
19 Dec 24	91.65000 +0.76	92.13	90.65	90.94	434,790
18 Dec 24	90.89000 -0.65	91.72	90.54	91.10	550,992
17 Dec 24	91.54000 -1.61	93.46	91.27	92.88	660,790
16 Dec 24	93.15000 +0.09	93.82	92.31	92.79	339,066
13 Dec 24	93.06000 -0.57	93.82	92.95	93.59	451,507
12 Dec 24	93.63000 +0.02	94.38	93.40	93.70	568,117
11 Dec 24	93.61000 +0.46	94.16	92.64	93.13	541,542
10 Dec 24	93.15000 -0.20	93.53	92.50	92.84	648,747
09 Dec 24	93.35000 +0.15	94.86	92.10	93.19	439,995
06 Dec 24	93.20000 -0.34	94.02	93.14	93.47	429,519
05 Dec 24	93.54000 +0.76	94.30	92.68	92.68	345,747
04 Dec 24	92.78000 +0.36	93.19	91.72	92.41	483,147
03 Dec 24	92.42000 +0.31	92.57	91.70	91.70	487,684
02 Dec 24	92.11000 +0.88	92.28	90.69	91.30	395,655
29 Nov 24	91.23000 -1.12	93.00	91.11	92.35	308,536
28 Nov 24	92.35000 +0.12	92.96	92.17	92.23	109,454
27 Nov 24	92.23000 +1.06	92.47	89.66	91.25	410,574
26 Nov 24	91.17000 +1.55	91.63	89.72	89.72	537,144
25 Nov 24	89.62000 -0.11	90.21	88.81	90.00	1,665,846
22 Nov 24	89.73000 +0.74	90.72	89.03	89.03	471,368
21 Nov 24	88.99000 +1.91	89.55	87.50	87.71	825,942
20 Nov 24	87.08000 +0.80	87.60	84.50	87.00	516,424
19 Nov 24	86.28000 +0.29	87.08	84.71	85.58	538,381
18 Nov 24	85.99000 -0.49	86.75	85.62	86.73	924,409
15 Nov 24	86.48000 -0.09	87.75	85.89	86.58	492,071
14 Nov 24	86.57000 +0.10	87.89	86.36	86.51	567,822
13 Nov 24	86.47000 -1.21	87.94	85.52	87.58	422,634
12 Nov 24	87.68000 +1.52	87.74	86.12	86.12	872,153
11 Nov 24	86.16000 +0.42	86.85	85.90	85.90	455,363
08 Nov 24	85.74000 -0.09	86.27	85.32	85.78	400,930
07 Nov 24	85.83000 +0.74	85.92	84.80	84.97	815,203
06 Nov 24	85.09000 +0.95	85.36	83.57	84.95	462,650
05 Nov 24	84.14000 +1.20	84.34	82.94	82.98	248,613
04 Nov 24	82.94000 +0.03	83.29	82.34	82.52	459,840
01 Nov 24	82.91000 +0.22	83.30	82.21	82.72	497,301
31 Oct 24	82.69000 -1.11	83.85	82.64	83.81	473,280
30 Oct 24	83.80000 +1.78	84.05	81.01	81.78	454,378
29 Oct 24	82.02000 -0.38	82.45	81.82	82.03	378,878
28 Oct 24	82.40000 +0.69	82.95	81.56	82.06	790,493
25 Oct 24	81.71000 -0.59	82.55	81.35	82.25	472,485
24 Oct 24	82.30000 -1.32	83.09	81.67	82.00	633,647
23 Oct 24	83.62000 -0.50	84.25	83.46	83.94	303,138
22 Oct 24	84.12000 +0.16	84.22	82.58	83.41	274,269
21 Oct 24	83.96000 -0.80	84.85	83.82	84.83	549,525
18 Oct 24	84.76000 -0.27	85.41	84.44	84.95	457,047
17 Oct 24	85.03000 +0.02	85.63	84.65	84.86	521,891
16 Oct 24	85.01000 +0.35	85.52	84.64	84.65	214,761
15 Oct 24	84.66000 +0.56	84.73	84.05	84.38	808,981
11 Oct 24	84.10000 +0.33	84.62	83.78	83.82	436,024
10 Oct 24	83.77000 -0.18	84.04	83.11	83.67	583,227
09 Oct 24	83.95000 +0.85	84.02	83.00	83.00	296,938
08 Oct 24	83.10000 +0.10	83.47	82.68	83.16	588,218
07 Oct 24	83.00000 -0.30	83.49	82.65	83.00	827,249
04 Oct 24	83.30000 -0.97	84.42	83.29	84.03	408,463
03 Oct 24	84.27000 -0.01	84.78	83.20	84.16	320,094
02 Oct 24	84.28000 -1.30	85.94	84.21	85.40	245,761
01 Oct 24	85.58000 +0.09	85.75	84.96	85.55	606,682
30 Sep 24	85.49000 +0.65	85.82	84.30	84.63	393,434
27 Sep 24	84.84000 -0.77	86.06	84.80	85.56	481,839
26 Sep 24	85.61000 +0.62	85.88	84.89	85.19	502,978
25 Sep 24	84.99000 +0.43	85.18	84.47	84.52	195,260
24 Sep 24	84.56000 +0.63	84.76	83.98	83.99	290,038
23 Sep 24	83.93000 +0.93	84.12	82.57	82.99	369,985
20 Sep 24	83.00000 -0.65	84.07	82.57	83.63	2,108,767
19 Sep 24	83.65000 -1.06	85.31	83.35	85.28	561,880
18 Sep 24	84.71000 +0.02	84.87	84.16	84.68	337,153
17 Sep 24	84.69000 -1.71	87.10	84.47	86.56	409,987
16 Sep 24	86.40000 -0.06	86.97	85.97	86.73	334,997
13 Sep 24	86.46000 -0.29	87.22	86.25	86.86	235,841
12 Sep 24	86.75000 +0.85	87.20	83.27	84.00	557,258
11 Sep 24	85.90000 +0.68	85.97	84.80	85.00	399,131
10 Sep 24	85.22000 -0.23	85.76	84.72	85.46	302,836
09 Sep 24	85.45000 +0.54	85.95	85.14	85.17	737,703
06 Sep 24	84.91000 -0.09	85.30	84.39	84.98	351,430
05 Sep 24	85.00000 -0.89	85.77	84.54	85.72	348,595
04 Sep 24	85.89000 +0.99	86.03	84.40	84.58	593,277
03 Sep 24	84.90000 +0.24	85.22	84.06	84.65	343,549
30 Aug 24	84.66000 +0.18	84.72	83.81	84.54	1,090,733
29 Aug 24	84.48000 +0.53	84.82	84.00	84.09	442,455
28 Aug 24	83.95000 -0.36	84.48	83.70	84.17	188,131
27 Aug 24	84.31000 +0.13	84.57	83.77	83.77	220,365
26 Aug 24	84.18000 +0.18	84.42	83.86	84.05	212,038
23 Aug 24	84.00000 +0.15	84.92	83.47	84.09	176,079
22 Aug 24	83.85000 +0.35	83.95	82.57	83.60	407,657
21 Aug 24	83.50000 -0.02	84.09	83.15	83.51	241,805
20 Aug 24	83.52000 +0.28	83.81	83.10	83.24	197,874
19 Aug 24	83.24000 -0.67	84.22	82.95	83.84	448,546
16 Aug 24	83.91000 -0.24	84.03	83.23	83.89	306,733
15 Aug 24	84.15000 +1.99	84.78	83.00	83.00	342,409
14 Aug 24	82.16000 +0.76	82.50	80.59	82.00	681,243
13 Aug 24	81.40000 +1.99	81.43	79.05	79.97	492,228
12 Aug 24	79.41000 -0.34	79.58	78.78	79.44	211,881
09 Aug 24	79.75000 -0.39	81.16	79.42	80.37	449,105
08 Aug 24	80.14000 +1.32	80.44	78.87	79.32	346,647
07 Aug 24	78.82000 -1.54	80.84	78.59	80.84	527,580
06 Aug 24	80.36000 -0.83	80.94	79.16	79.65	527,057
02 Aug 24	81.19000 -0.55	81.90	80.26	81.26	445,624
01 Aug 24	81.74000 -0.48	82.67	81.61	82.67	365,375
31 Jul 24	82.22000 +0.26	82.44	81.76	82.41	258,821
30 Jul 24	81.96000 +0.26	82.38	81.59	81.70	337,991
29 Jul 24	81.70000 -0.45	82.40	81.38	82.40	225,018
26 Jul 24	82.15000 -0.17	82.94	82.10	82.40	271,939
25 Jul 24	82.32000 +0.23	82.50	81.61	81.81	194,233
24 Jul 24	82.09000 +0.12	83.16	81.56	81.96	242,192
23 Jul 24	81.97000 +0.14	82.20	81.23	81.61	275,080
22 Jul 24	81.83000 -0.67	82.26	81.35	81.50	333,823
19 Jul 24	82.50000 +2.12	82.75	80.57	80.81	308,445
18 Jul 24	80.38000 +0.38	80.91	80.00	80.07	603,926
17 Jul 24	80.00000 +0.64	80.02	78.90	79.14	210,470
16 Jul 24	79.36000 -0.14	80.07	79.14	79.46	197,891
15 Jul 24	79.50000 +0.25	79.86	79.36	79.52	399,808
12 Jul 24	79.25000 +0.51	79.92	78.42	78.78	475,145
11 Jul 24	78.74000 -0.13	79.21	78.50	79.21	540,569
10 Jul 24	78.87000 +0.37	79.61	78.35	78.69	304,788
09 Jul 24	78.50000 -0.15	78.87	78.09	78.65	235,755
08 Jul 24	78.65000 +1.19	79.25	77.47	77.50	321,025
05 Jul 24	77.46000 -0.07	78.04	77.35	77.53	287,469
04 Jul 24	77.53000 +0.07	77.88	77.29	77.29	84,487
03 Jul 24	77.46000 +0.35	78.25	77.28	77.28	295,017
02 Jul 24	77.11000 +1.32	77.21	75.37	75.68	447,909
28 Jun 24	75.79000 -0.24	76.51	75.65	76.09	399,386
27 Jun 24	76.03000 +0.18	76.22	75.36	75.57	250,495
26 Jun 24	75.85000 +0.06	76.22	75.32	75.66	299,673
25 Jun 24	75.79000 +0.26	75.88	75.08	75.59	185,503
24 Jun 24	75.53000 +1.46	75.69	73.97	74.22	524,225
21 Jun 24	74.07000 +0.59	74.18	73.13	73.50	1,901,334
20 Jun 24	73.48000 +0.48	73.85	72.64	72.97	452,307
19 Jun 24	73.00000 -0.90	73.88	72.79	73.73	316,336
18 Jun 24	73.90000 +0.12	74.22	73.43	73.78	396,874
17 Jun 24	73.78000 -0.21	74.04	73.43	73.70	485,123
14 Jun 24	73.99000 -0.36	74.25	73.43	74.25	509,487
13 Jun 24	74.35000 -0.07	74.74	74.00	74.26	274,525
12 Jun 24	74.42000 +0.33	74.91	74.00	74.03	485,914
11 Jun 24	74.09000 -0.28	74.37	73.69	74.28	590,131
10 Jun 24	74.37000 -0.82	75.50	73.93	75.00	474,328
07 Jun 24	75.19000 -0.38	75.86	75.18	75.54	215,575
06 Jun 24	75.57000 -0.16	76.38	75.21	75.63	409,080
05 Jun 24	75.73000 +0.88	76.23	74.82	75.00	523,426
04 Jun 24	74.85000 +1.95	75.04	72.96	72.96	647,929
03 Jun 24	72.90000 +0.27	73.42	72.63	72.64	428,119
31 May 24	72.63000 -0.90	73.81	72.39	73.68	1,857,392
30 May 24	73.53000 +0.19	73.83	72.93	73.33	467,784
29 May 24	73.34000 +0.34	73.71	72.50	72.51	537,148
28 May 24	73.00000 -0.96	73.68	72.84	73.67	421,049
27 May 24	73.96000 -0.60	74.65	73.73	74.51	243,850
24 May 24	74.56000 +0.27	74.95	74.24	74.43	301,711
23 May 24	74.29000 +0.32	74.40	73.59	74.04	420,275
22 May 24	73.97000 -0.08	74.19	73.24	74.00	491,641
21 May 24	74.05000 -0.66	74.54	73.76	74.47	307,118
17 May 24	74.71000 +0.31	74.75	73.75	74.32	564,071
16 May 24	74.40000 +0.84	74.63	73.61	73.61	768,825
15 May 24	73.56000 -0.03	73.93	72.92	73.59	512,664
14 May 24	73.59000 -0.03	73.69	72.82	73.24	366,511
13 May 24	73.62000 -0.46	74.52	73.32	73.98	602,785
10 May 24	74.08000 +1.36	74.20	72.75	72.75	440,198
09 May 24	72.72000 -0.55	73.50	72.53	73.34	316,659
08 May 24	73.27000 +0.72	73.70	72.40	72.40	290,473
07 May 24	72.55000 -0.20	73.07	72.38	72.72	396,409
06 May 24	72.75000 +0.42	72.84	72.18	72.45	495,600
03 May 24	72.33000 +0.79	72.45	71.50	71.69	409,593
02 May 24	71.54000 +1.28	71.61	70.42	70.69	404,437
01 May 24	70.26000 -0.16	70.74	69.64	70.11	239,641
30 Apr 24	70.42000 -0.48	71.08	70.24	70.78	385,849
29 Apr 24	70.90000 -0.02	71.13	70.56	70.97	423,083
26 Apr 24	70.92000 -0.03	71.74	70.89	70.96	261,083
25 Apr 24	70.95000 +0.67	71.14	69.19	69.94	359,308
24 Apr 24	70.28000 +0.38	71.25	69.75	69.90	440,307
23 Apr 24	69.90000 +0.33	69.91	69.20	69.63	559,062
22 Apr 24	69.57000 -0.13	70.35	69.28	69.59	633,089
19 Apr 24	69.70000 -0.26	70.41	69.43	69.98	192,347
18 Apr 24	69.96000 -0.55	70.60	69.55	70.58	339,474
17 Apr 24	70.51000 +0.10	70.84	69.75	70.45	259,005
16 Apr 24	70.41000 -0.45	70.96	70.01	70.90	686,882
15 Apr 24	70.86000 +0.25	71.42	70.34	71.09	168,745
12 Apr 24	70.61000 -0.08	70.90	70.37	70.52	237,868
11 Apr 24	70.69000 -0.37	71.36	70.38	71.17	287,734
10 Apr 24	71.06000 -0.64	71.79	70.80	71.32	313,351
09 Apr 24	71.70000 +0.57	71.74	70.43	71.74	288,838
08 Apr 24	71.13000 +0.07	71.73	70.92	71.05	198,336
05 Apr 24	71.06000 +1.24	71.22	69.42	69.90	341,689
04 Apr 24	69.82000 -1.30	71.62	69.51	71.62	396,363
03 Apr 24	71.12000 -0.58	71.73	71.07	71.48	309,363
02 Apr 24	71.70000 -0.91	72.74	71.15	72.55	469,355
01 Apr 24	72.61000 -0.11	72.95	72.41	72.67	237,056
28 Mar 24	72.72000 -0.41	73.71	72.42	72.99	312,026
27 Mar 24	73.13000 +0.00	73.83	72.77	73.40	214,047
26 Mar 24	73.13000 +0.78	73.70	72.37	72.64	531,497
25 Mar 24	72.35000 -0.13	72.69	71.77	72.14	191,536
22 Mar 24	72.48000 -0.08	72.77	72.29	72.58	186,243
21 Mar 24	72.56000 -0.33	73.02	72.12	72.74	332,020
20 Mar 24	72.89000 -0.50	73.62	72.70	73.59	382,117
19 Mar 24	73.39000 -0.12	73.95	73.13	73.59	297,106
18 Mar 24	73.51000 -0.41	74.25	73.15	73.84	236,007
15 Mar 24	73.92000 -0.20	74.29	72.92	74.00	2,735,071
14 Mar 24	74.12000 -0.50	74.49	73.67	74.49	551,263
13 Mar 24	74.62000 +0.14	75.00	74.17	74.43	369,671
12 Mar 24	74.48000 +0.40	74.71	74.05	74.23	276,693
11 Mar 24	74.08000 +0.08	74.37	73.68	74.00	351,400
08 Mar 24	74.00000 -0.31	74.77	73.70	74.24	450,965
07 Mar 24	74.31000 +1.24	74.38	73.32	73.42	271,432
06 Mar 24	73.07000 +0.41	73.53	72.68	73.07	298,786
05 Mar 24	72.66000 +0.15	73.04	72.04	72.43	341,014
04 Mar 24	72.51000 -0.94	73.44	72.43	73.36	312,984
01 Mar 24	73.45000 -0.03	74.16	73.16	73.37	306,270
29 Feb 24	73.48000 -0.44	74.29	73.40	74.29	1,132,741
28 Feb 24	73.92000 -0.16	74.12	73.44	73.81	416,060
27 Feb 24	74.08000 +0.83	74.10	72.45	73.05	605,636
26 Feb 24	73.25000 -0.44	74.32	72.96	73.69	672,448
23 Feb 24	73.69000 +0.73	73.76	72.81	73.00	611,801
22 Feb 24	72.96000 +1.74	73.04	71.03	71.29	570,487
21 Feb 24	71.22000 -0.01	71.80	70.98	71.19	428,598
20 Feb 24	71.23000 +0.21	71.84	70.90	70.94	1,166,719
16 Feb 24	71.02000 +0.42	71.37	70.07	70.81	789,027
15 Feb 24	70.60000 +0.58	70.84	69.85	69.85	332,890
14 Feb 24	70.02000 +1.58	70.10	68.30	68.30	491,268
13 Feb 24	68.44000 -0.82	69.19	68.12	68.92	484,633
12 Feb 24	69.26000 +0.00	70.02	69.12	69.12	402,360
09 Feb 24	69.26000 -0.22	69.54	69.06	69.38	296,914
08 Feb 24	69.48000 -0.52	70.14	69.04	70.14	453,412
07 Feb 24	70.00000 -0.33	70.74	69.70	70.31	330,139
06 Feb 24	70.33000 +0.61	70.63	69.50	69.65	342,758
05 Feb 24	69.72000 -0.83	71.00	69.42	70.63	574,054
02 Feb 24	70.55000 -0.56	71.32	70.10	71.23	345,455
01 Feb 24	71.11000 +0.52	71.33	70.48	70.73	329,917
31 Jan 24	70.59000 +0.49	70.88	70.28	70.28	451,791
30 Jan 24	70.10000 -1.11	71.48	69.45	70.50	439,150
29 Jan 24	71.21000 +0.02	71.63	70.71	71.20	395,315
26 Jan 24	71.19000 +0.23	71.26	70.53	71.03	226,729
25 Jan 24	70.96000 +0.08	71.05	70.40	70.81	295,483
24 Jan 24	70.88000 +0.48	71.13	70.30	70.39	456,816
23 Jan 24	70.40000 +0.87	70.45	69.33	69.33	511,757
22 Jan 24	69.53000 -0.23	70.22	69.26	69.61	357,595
19 Jan 24	69.76000 +0.61	69.79	68.93	69.46	509,984
18 Jan 24	69.15000 +0.64	69.50	68.73	68.75	526,900
17 Jan 24	68.51000 -0.44	68.85	67.94	68.74	697,601
16 Jan 24	68.95000 +0.32	69.08	67.85	68.60	596,541
15 Jan 24	68.63000 +0.47	68.71	67.87	68.00	300,894
12 Jan 24	68.16000 -0.52	68.97	67.97	68.69	830,660
11 Jan 24	68.68000 +0.36	68.84	67.93	68.50	307,478
10 Jan 24	68.32000 +0.55	68.39	67.67	67.70	358,854
09 Jan 24	67.77000 +0.03	68.01	67.31	67.64	271,007
08 Jan 24	67.74000 +0.12	68.05	67.43	67.77	342,351
05 Jan 24	67.62000 -0.36	68.09	67.38	67.94	206,902
04 Jan 24	67.98000 -0.07	68.46	67.63	67.99	317,848
03 Jan 24	68.05000 -0.47	68.96	67.95	68.46	288,451
02 Jan 24	68.52000 -0.07	68.73	67.96	68.06	291,029
29 Dec 23	68.59000 +0.44	68.59	68.10	68.20	167,035
28 Dec 23	68.15000 +0.28	68.31	67.69	67.96	232,474
27 Dec 23	67.87000 +0.60	68.19	66.57	66.57	315,453
22 Dec 23	67.27000 +0.70	67.43	66.59	66.73	410,427
21 Dec 23	66.57000 +0.22	66.79	66.16	66.39	262,282
20 Dec 23	66.35000 -0.09	66.96	66.16	66.43	467,815
19 Dec 23	66.44000 +0.39	66.91	65.80	65.93	399,620
18 Dec 23	66.05000 +0.52	66.33	65.50	65.99	372,248
15 Dec 23	65.53000 -0.17	66.34	65.49	65.56	2,495,198
14 Dec 23	65.70000 -3.00	68.58	65.43	68.58	983,333
13 Dec 23	68.70000 -0.20	68.98	68.40	68.90	749,173
12 Dec 23	68.90000 +0.20	68.94	68.35	68.61	763,550
11 Dec 23	68.70000 +0.22	68.84	68.06	68.28	415,983
08 Dec 23	68.48000 -0.29	69.06	68.44	68.99	447,272
07 Dec 23	68.77000 -0.09	69.19	68.52	69.05	672,209
06 Dec 23	68.86000 +0.36	69.40	68.49	68.59	726,189
05 Dec 23	68.50000 -0.03	69.37	67.88	68.22	631,760
04 Dec 23	68.53000 +0.21	69.03	68.00	68.22	305,258
01 Dec 23	68.32000 +0.31	68.97	67.75	68.12	753,571
30 Nov 23	68.01000 -1.17	69.30	67.91	69.30	1,324,781
29 Nov 23	69.18000 +0.83	69.36	67.72	68.50	598,713
28 Nov 23	68.35000 -0.97	69.50	68.30	69.23	530,537
27 Nov 23	69.32000 -0.42	69.60	69.11	69.60	545,484
24 Nov 23	69.74000 -0.38	70.23	69.66	70.00	150,272
23 Nov 23	70.12000 -0.64	71.10	70.11	70.50	135,759
22 Nov 23	70.76000 +1.74	71.27	69.40	69.40	828,008
21 Nov 23	69.02000 -1.02	69.90	68.50	69.33	616,830
20 Nov 23	70.04000 -0.12	70.52	69.94	70.23	702,285
17 Nov 23	70.16000 -0.09	70.98	69.77	70.17	645,416
16 Nov 23	70.25000 -0.18	70.55	68.70	70.10	902,918
15 Nov 23	70.43000 -5.15	73.00	69.23	73.00	1,143,041
14 Nov 23	75.58000 +0.98	76.15	74.35	74.60	507,764
13 Nov 23	74.60000 +0.07	74.99	74.32	74.49	355,524
10 Nov 23	74.53000 +0.15	74.82	74.12	74.29	400,933
09 Nov 23	74.38000 +0.46	74.61	73.79	74.26	195,871
08 Nov 23	73.92000 +0.00	74.66	73.76	74.02	433,569
07 Nov 23	73.92000 -0.35	74.52	73.89	74.17	391,213
06 Nov 23	74.27000 +0.94	74.42	73.23	73.57	366,132
03 Nov 23	73.33000 +0.56	73.61	72.50	72.77	214,378
02 Nov 23	72.77000 +1.30	72.86	71.32	71.38	299,329
01 Nov 23	71.47000 +1.03	71.62	70.25	70.73	192,653
31 Oct 23	70.44000 +0.07	70.81	69.91	70.48	368,767
30 Oct 23	70.37000 +1.63	70.40	68.91	69.00	277,578
27 Oct 23	68.74000 -0.78	69.70	68.71	69.60	249,064
26 Oct 23	69.52000 -0.70	70.53	69.50	70.00	291,239
25 Oct 23	70.22000 +0.41	70.84	69.70	69.89	219,569
24 Oct 23	69.81000 -0.39	70.42	69.73	70.27	252,864
23 Oct 23	70.20000 +0.07	70.62	69.85	69.99	519,075
20 Oct 23	70.13000 -0.08	70.57	69.70	70.21	375,121
19 Oct 23	70.21000 -0.42	70.85	70.15	70.61	511,606
18 Oct 23	70.63000 -1.34	72.02	70.53	71.90	689,990
17 Oct 23	71.97000 +0.12	72.21	71.26	71.78	397,083
16 Oct 23	71.85000 +0.23	72.13	71.36	71.86	527,502
13 Oct 23	71.62000 -0.72	72.66	71.49	72.41	478,289
12 Oct 23	72.34000 -0.03	72.43	71.72	72.31	346,460
11 Oct 23	72.37000 +0.57	72.43	71.71	71.93	656,437
10 Oct 23	71.80000 +0.29	72.12	70.01	71.68	584,651
06 Oct 23	71.51000 -0.27	71.73	70.87	71.51	242,892
05 Oct 23	71.78000 -0.10	72.18	71.23	71.72	342,407
04 Oct 23	71.88000 +0.76	72.12	71.03	71.28	225,043
03 Oct 23	71.12000 +0.49	71.68	69.89	70.32	276,448
02 Oct 23	70.63000 +0.09	70.97	70.26	70.40	324,657
29 Sep 23	70.54000 -0.43	71.30	70.22	71.17	482,639
28 Sep 23	70.97000 +1.09	71.03	69.54	69.84	406,234
27 Sep 23	69.88000 -1.01	71.06	69.36	70.99	540,418
26 Sep 23	70.89000 -0.51	71.38	70.60	71.13	685,365
25 Sep 23	71.40000 -0.46	72.48	71.31	71.66	340,794
22 Sep 23	71.86000 +0.15	72.23	71.49	71.57	305,834
21 Sep 23	71.71000 -0.66	72.50	71.64	72.40	424,484
20 Sep 23	72.37000 +0.72	72.59	71.61	71.67	424,670
19 Sep 23	71.65000 -1.02	72.56	71.61	72.44	367,603
18 Sep 23	72.67000 -0.11	73.07	72.18	72.89	295,495
15 Sep 23	72.78000 +0.03	72.90	72.14	72.88	2,219,953
14 Sep 23	72.75000 +0.50	73.02	71.90	72.53	457,521
13 Sep 23	72.25000 +1.71	72.31	70.53	70.53	621,139
12 Sep 23	70.54000 -0.02	71.00	70.37	70.39	307,127
11 Sep 23	70.56000 -0.17	71.04	70.47	70.84	333,138
08 Sep 23	70.73000 +0.58	70.79	69.81	70.00	337,707
07 Sep 23	70.15000 -0.90	71.23	69.99	71.19	559,596
06 Sep 23	71.05000 -0.32	71.55	70.84	71.11	494,360
05 Sep 23	71.37000 +0.87	71.68	70.36	70.36	428,389
01 Sep 23	70.50000 +0.86	70.59	69.54	69.92	538,698
31 Aug 23	69.64000 -0.11	70.11	69.29	69.79	730,898
30 Aug 23	69.75000 -0.62	70.91	69.64	70.61	366,607
29 Aug 23	70.37000 +0.60	70.43	69.24	69.35	427,327
28 Aug 23	69.77000 -0.13	70.09	69.61	70.00	401,847
25 Aug 23	69.90000 +0.30	70.41	69.41	69.82	643,510
24 Aug 23	69.60000 +0.28	69.72	68.88	69.32	646,931
23 Aug 23	69.32000 +0.27	69.55	68.85	69.28	617,117
22 Aug 23	69.05000 -0.55	69.73	68.80	69.73	495,099
21 Aug 23	69.60000 -0.60	70.39	69.34	70.35	502,139
18 Aug 23	70.20000 -0.47	70.71	69.98	70.68	268,743
17 Aug 23	70.67000 -0.43	71.31	70.56	71.26	326,915
16 Aug 23	71.10000 +0.21	72.28	71.05	71.16	631,110
15 Aug 23	70.89000 -0.52	71.22	70.31	71.21	442,533
14 Aug 23	71.41000 +0.32	72.05	71.18	71.18	687,056
11 Aug 23	71.09000 -0.24	71.38	70.86	71.35	510,954
10 Aug 23	71.33000 +0.77	71.85	70.93	71.00	362,941
09 Aug 23	70.56000 +0.86	70.89	69.55	70.89	590,210
08 Aug 23	69.70000 -0.20	70.07	69.11	69.27	526,267
04 Aug 23	69.90000 +0.63	70.12	68.90	69.17	260,898
03 Aug 23	69.27000 -0.83	69.73	68.64	69.73	395,912
02 Aug 23	70.10000 -0.46	70.53	69.78	70.37	541,648
01 Aug 23	70.56000 -0.41	71.26	69.96	70.99	355,738
31 Jul 23	70.97000 -0.54	71.49	70.62	71.47	419,874
28 Jul 23	71.51000 -0.54	72.43	71.49	72.08	170,675
27 Jul 23	72.05000 -0.30	73.01	71.84	72.64	446,080
26 Jul 23	72.35000 -1.12	73.41	72.34	73.41	597,306
25 Jul 23	73.47000 -0.60	73.70	72.53	73.70	303,614
24 Jul 23	74.07000 -0.22	74.50	73.80	74.30	147,734
21 Jul 23	74.29000 +1.06	74.39	73.32	73.52	213,396
20 Jul 23	73.23000 +0.32	73.36	72.66	72.87	234,471
19 Jul 23	72.91000 -0.20	73.36	72.53	72.95	287,785
18 Jul 23	73.11000 -1.02	74.32	72.86	74.27	516,499
17 Jul 23	74.13000 -0.01	74.82	73.85	74.31	192,421
14 Jul 23	74.14000 +1.63	74.23	72.58	72.69	564,159
13 Jul 23	72.51000 +0.31	72.74	71.89	72.26	449,826
12 Jul 23	72.20000 -0.15	72.66	71.87	72.45	232,123
11 Jul 23	72.35000 -0.78	73.36	72.20	73.26	256,054
10 Jul 23	73.13000 +0.04	73.76	72.84	73.28	262,428
07 Jul 23	73.09000 -0.24	73.54	72.86	73.24	417,485
06 Jul 23	73.33000 -0.92	73.93	73.19	73.87	414,520
05 Jul 23	74.25000 -0.39	74.75	74.08	74.60	333,447
04 Jul 23	74.64000 -0.18	75.06	74.50	75.00	125,705
30 Jun 23	74.82000 +0.73	74.94	74.09	74.19	439,558
29 Jun 23	74.09000 -0.22	74.51	74.02	74.35	278,902
28 Jun 23	74.31000 +0.92	74.45	73.32	73.49	347,657
27 Jun 23	73.39000 +0.29	73.50	73.06	73.34	329,301
26 Jun 23	73.10000 +1.19	73.41	72.07	72.07	472,621
23 Jun 23	71.91000 +0.40	72.31	71.27	71.51	487,275
22 Jun 23	71.51000 +0.35	71.71	71.00	71.07	372,828
21 Jun 23	71.16000 -0.43	71.91	71.09	71.50	413,590
20 Jun 23	71.59000 +0.44	71.81	70.89	71.10	709,365
19 Jun 23	71.15000 +0.01	72.20	70.90	71.22	155,571
16 Jun 23	71.14000 -0.63	72.54	70.98	72.00	1,590,357
15 Jun 23	71.77000 +0.67	72.09	71.10	71.10	521,226
14 Jun 23	71.10000 +1.13	71.25	69.81	70.01	448,842
13 Jun 23	69.97000 -0.02	70.40	69.61	69.85	557,941
12 Jun 23	69.99000 -0.17	70.31	69.87	70.12	436,939
09 Jun 23	70.16000 +0.05	70.63	69.85	69.96	435,970
08 Jun 23	70.11000 -0.80	71.64	70.08	71.00	482,028
07 Jun 23	70.91000 -0.08	71.16	69.93	70.75	630,669
06 Jun 23	70.99000 -0.35	71.55	70.57	71.34	440,490
05 Jun 23	71.34000 -0.58	72.20	71.18	71.84	708,231
02 Jun 23	71.92000 +0.41	72.07	70.73	71.50	547,393
01 Jun 23	71.51000 +0.10	72.19	71.05	71.05	579,467
31 May 23	71.41000 -1.10	72.64	71.24	72.54	1,491,063
30 May 23	72.51000 -0.75	73.24	72.41	72.92	514,063
29 May 23	73.26000 -0.25	73.53	73.18	73.49	131,862
26 May 23	73.51000 +0.09	73.88	73.28	73.64	317,844
25 May 23	73.42000 -0.39	74.02	73.34	73.60	799,127
24 May 23	73.81000 +0.68	73.95	73.00	73.34	678,605
23 May 23	73.13000 -2.07	74.95	73.08	74.75	936,893
19 May 23	75.20000 +0.40	75.53	74.89	74.93	634,042
18 May 23	74.80000 -0.58	75.73	74.36	75.54	859,236
17 May 23	75.38000 -1.13	76.44	74.89	76.44	1,063,823
16 May 23	76.51000 -1.34	77.65	76.29	77.65	609,546
15 May 23	77.85000 -0.71	78.88	77.71	78.72	452,323
12 May 23	78.56000 +0.70	78.81	77.85	77.85	373,908
11 May 23	77.86000 +0.70	78.20	77.08	77.18	399,458
10 May 23	77.16000 -0.59	77.88	76.57	77.74	477,324
09 May 23	77.75000 +0.51	77.97	77.16	77.16	262,796
08 May 23	77.24000 +0.24	77.33	76.66	76.98	291,939
05 May 23	77.00000 -0.57	77.78	76.43	77.67	312,322
04 May 23	77.57000 -0.65	78.78	77.28	78.64	349,261
03 May 23	78.22000 -0.25	78.80	77.79	78.55	413,445
02 May 23	78.47000 +0.31	78.57	77.71	77.96	638,812
01 May 23	78.16000 +0.94	78.24	77.34	77.55	436,800
28 Apr 23	77.22000 +0.08	77.34	76.74	77.01	322,907
27 Apr 23	77.14000 +0.03	77.65	76.75	76.75	330,431
26 Apr 23	77.11000 +0.29	77.27	76.59	76.79	573,582
25 Apr 23	76.82000 -0.02	77.83	76.46	76.93	359,789
24 Apr 23	76.84000 +0.56	77.18	75.65	76.00	481,151
21 Apr 23	76.28000 +1.02	76.65	75.52	75.70	354,677
20 Apr 23	75.26000 -0.02	75.92	74.96	75.30	347,026
19 Apr 23	75.28000 +0.47	76.33	75.05	75.25	339,461
18 Apr 23	74.81000 -0.34	75.57	74.52	75.05	382,331
17 Apr 23	75.15000 -0.38	75.75	75.07	75.42	311,566
14 Apr 23	75.53000 +0.48	75.64	75.00	75.13	440,650
13 Apr 23	75.05000 -0.69	75.92	74.68	75.86	522,580
12 Apr 23	75.74000 -0.13	76.33	75.41	76.22	384,156
11 Apr 23	75.87000 +0.16	76.30	75.52	75.71	264,881
10 Apr 23	75.71000 -0.24	76.21	75.51	75.92	192,829
06 Apr 23	75.95000 +0.71	76.13	75.12	75.24	352,809
05 Apr 23	75.24000 +0.07	75.88	74.98	75.25	320,213
04 Apr 23	75.17000 +1.02	75.43	74.31	74.38	279,796
03 Apr 23	74.15000 -0.19	74.70	73.91	73.91	274,916
31 Mar 23	74.34000 +1.12	74.64	73.55	73.59	476,666
30 Mar 23	73.22000 +0.79	73.34	72.37	72.46	446,967
29 Mar 23	72.43000 +0.36	72.54	71.72	72.24	501,743
28 Mar 23	72.07000 +0.11	72.92	71.64	71.93	318,418
27 Mar 23	71.96000 +1.22	72.10	70.83	70.83	492,801
24 Mar 23	70.74000 +0.39	71.16	70.33	70.59	227,331
23 Mar 23	70.35000 +0.04	70.74	69.87	70.21	306,383
22 Mar 23	70.31000 +0.41	71.10	69.87	69.89	326,168
21 Mar 23	69.90000 -0.63	70.81	69.64	70.55	347,531
20 Mar 23	70.53000 +0.58	70.58	69.88	70.05	322,416
17 Mar 23	69.95000 -0.22	70.21	69.31	69.97	1,102,388
16 Mar 23	70.17000 -0.26	70.30	69.25	70.23	573,064
15 Mar 23	70.43000 +1.13	70.49	68.30	69.00	625,030
14 Mar 23	69.30000 +0.59	69.34	68.45	68.71	502,774
13 Mar 23	68.71000 +0.06	69.46	68.14	68.56	601,855
10 Mar 23	68.65000 -1.02	69.88	68.54	69.62	404,453
09 Mar 23	69.67000 -0.31	70.55	69.59	70.12	312,696
08 Mar 23	69.98000 -0.29	70.43	69.70	70.33	260,021
07 Mar 23	70.27000 -0.24	70.64	69.89	70.61	400,646
06 Mar 23	70.51000 +0.27	70.73	70.00	70.22	214,497
03 Mar 23	70.24000 +0.36	70.29	69.71	70.07	275,874
02 Mar 23	69.88000 -0.52	70.74	69.73	70.29	377,945
01 Mar 23	70.40000 -0.47	71.09	70.35	70.51	672,777
28 Feb 23	70.87000 -0.07	70.98	69.82	70.91	758,626
27 Feb 23	70.94000 -0.48	71.50	70.93	71.26	285,256
24 Feb 23	71.42000 +0.42	71.55	70.40	70.88	381,391
23 Feb 23	71.00000 +0.14	71.40	70.25	70.25	485,847
22 Feb 23	70.86000 -0.19	71.52	70.77	70.94	569,489
21 Feb 23	71.05000 -0.85	71.74	70.94	71.74	468,963
17 Feb 23	71.90000 +0.38	71.94	71.05	71.56	566,657
16 Feb 23	71.52000 -0.11	71.72	71.33	71.49	451,032
15 Feb 23	71.63000 +0.48	71.72	70.03	70.57	411,470
14 Feb 23	71.15000 -0.11	71.42	70.73	71.05	475,450
13 Feb 23	71.26000 +0.42	71.74	71.02	71.26	644,952
10 Feb 23	70.84000 +0.18	71.63	70.16	70.16	873,159
09 Feb 23	70.66000 +0.79	71.19	69.61	69.86	855,111
08 Feb 23	69.87000 +0.83	69.96	68.56	68.94	388,371
07 Feb 23	69.04000 -1.18	70.30	68.97	69.85	536,998
06 Feb 23	70.22000 +0.22	70.33	69.49	70.00	556,221
03 Feb 23	70.00000 +0.50	70.01	69.04	69.50	598,083
02 Feb 23	69.50000 -0.92	70.39	69.32	70.39	773,196
01 Feb 23	70.42000 -1.80	72.13	70.25	71.44	612,878
31 Jan 23	72.22000 +0.12	72.33	71.32	72.02	811,044
30 Jan 23	72.10000 -0.94	73.14	72.05	72.82	487,317
27 Jan 23	73.04000 -0.22	73.58	72.78	73.24	439,523
26 Jan 23	73.26000 -0.93	74.47	73.16	74.19	399,899
25 Jan 23	74.19000 -1.39	75.30	73.96	75.30	361,981
24 Jan 23	75.58000 +1.20	76.66	75.28	76.03	513,427
23 Jan 23	74.38000 -0.08	74.45	73.89	74.34	648,010
20 Jan 23	74.46000 -0.06	74.86	74.10	74.52	343,693
19 Jan 23	74.52000 +0.49	75.07	73.72	73.72	641,626
18 Jan 23	74.03000 -0.23	74.64	73.73	74.26	717,947
17 Jan 23	74.26000 -0.48	75.16	74.14	74.62	560,929
16 Jan 23	74.74000 +0.68	74.99	73.40	74.13	205,598
13 Jan 23	74.06000 +0.53	74.41	73.27	73.27	532,804
12 Jan 23	73.53000 -0.76	74.24	73.34	74.06	703,586
11 Jan 23	74.29000 +0.11	75.00	73.95	74.75	487,629
10 Jan 23	74.18000 -0.82	75.31	73.72	74.74	283,735
09 Jan 23	75.00000 +0.19	75.89	74.58	74.68	321,599
06 Jan 23	74.81000 +0.24	75.39	74.68	74.68	396,934
05 Jan 23	74.57000 -0.51	75.10	74.06	74.93	435,671
04 Jan 23	75.08000 -0.40	75.82	74.85	75.58	300,053
03 Jan 23	75.48000 +0.51	76.17	75.17	75.25	291,076
30 Dec 22	74.97000 -0.14	75.74	74.62	74.89	438,856
29 Dec 22	75.11000 -0.72	76.38	74.94	76.01	252,513
28 Dec 22	75.83000 -0.67	76.55	75.47	75.77	267,101
23 Dec 22	76.50000 +0.11	76.60	76.01	76.27	209,391
22 Dec 22	76.39000 -0.09	76.75	75.74	76.24	278,726
21 Dec 22	76.48000 +0.28	76.89	76.02	76.35	466,210
20 Dec 22	76.20000 -0.34	76.90	75.60	76.53	342,312
19 Dec 22	76.54000 -0.15	77.37	76.33	76.65	278,283
16 Dec 22	76.69000 -0.09	77.14	76.17	76.40	1,230,470
15 Dec 22	76.78000 -1.00	77.82	76.63	77.45	371,929
14 Dec 22	77.78000 -0.24	78.58	77.45	78.20	523,048
13 Dec 22	78.02000 -0.01	78.90	77.94	78.90	404,875
12 Dec 22	78.03000 -0.35	78.83	77.84	78.35	458,850
09 Dec 22	78.38000 +0.63	78.47	77.72	77.75	263,282
08 Dec 22	77.75000 -0.03	78.18	77.41	77.69	471,610
07 Dec 22	77.78000 +0.24	77.93	77.38	77.70	423,197
06 Dec 22	77.54000 -0.01	78.00	77.34	77.61	360,180
05 Dec 22	77.55000 -0.12	78.29	77.21	77.21	384,258
02 Dec 22	77.67000 +0.06	77.94	76.85	77.55	332,475
01 Dec 22	77.61000 +0.25	77.96	76.46	77.25	433,921
30 Nov 22	77.36000 -0.49	78.35	77.15	77.86	1,372,717
29 Nov 22	77.85000 -0.49	78.36	77.52	78.31	498,047
28 Nov 22	78.34000 +1.08	78.55	77.25	77.25	938,539
25 Nov 22	77.26000 +0.01	77.44	76.56	77.15	230,091
24 Nov 22	77.25000 -0.50	77.79	77.06	77.79	93,410
23 Nov 22	77.75000 +0.22	78.22	77.18	77.53	660,943
22 Nov 22	77.53000 +0.12	78.26	77.20	77.69	523,015
21 Nov 22	77.41000 +0.74	77.51	76.31	76.31	718,569
18 Nov 22	76.67000 +0.92	76.82	75.63	75.77	886,410
17 Nov 22	75.75000 +1.53	75.86	74.01	74.01	772,829
16 Nov 22	74.22000 +1.97	74.62	72.50	72.50	717,409
15 Nov 22	72.25000 +0.29	72.48	71.30	72.48	301,663
14 Nov 22	71.96000 -0.14	72.90	71.87	72.33	525,162
11 Nov 22	72.10000 -1.13	73.42	71.99	73.36	243,010
10 Nov 22	73.23000 +0.53	73.88	72.82	73.44	482,082
09 Nov 22	72.70000 -0.02	73.36	72.61	72.80	231,408
08 Nov 22	72.72000 +0.19	73.22	72.41	72.92	227,914
07 Nov 22	72.53000 +0.32	72.80	72.15	72.15	345,027
04 Nov 22	72.21000 +0.89	72.48	71.43	71.50	292,697
03 Nov 22	71.32000 -0.28	71.72	70.77	71.49	234,208
02 Nov 22	71.60000 -0.10	72.38	71.51	71.72	336,528
01 Nov 22	71.70000 +0.33	72.38	70.60	72.38	237,769
31 Oct 22	71.37000 -0.65	72.66	71.16	72.05	415,263
28 Oct 22	72.02000 +1.07	72.14	70.73	70.73	267,646
27 Oct 22	70.95000 -0.41	71.50	70.58	71.50	434,281
26 Oct 22	71.36000 +0.49	71.79	70.52	70.65	311,773
25 Oct 22	70.87000 +0.92	70.97	70.03	70.19	350,486
24 Oct 22	69.95000 -0.63	71.17	69.81	70.63	337,551
21 Oct 22	70.58000 +1.87	70.94	68.48	68.58	441,340
20 Oct 22	68.71000 -0.63	69.52	68.52	68.92	223,488
19 Oct 22	69.34000 -0.40	69.72	68.69	69.46	402,235
18 Oct 22	69.74000 +0.28	70.00	69.32	69.93	190,764
17 Oct 22	69.46000 +0.37	69.93	69.15	69.48	517,332
14 Oct 22	69.09000 -0.75	70.10	68.97	69.96	470,045
13 Oct 22	69.84000 +0.72	70.74	68.59	68.73	518,225
12 Oct 22	69.12000 +0.89	69.60	68.27	68.38	440,021
11 Oct 22	68.23000 +0.65	68.95	67.09	67.58	384,645
07 Oct 22	67.58000 -0.47	68.50	67.31	67.89	374,708
06 Oct 22	68.05000 -2.33	70.28	67.80	70.24	557,044
05 Oct 22	70.38000 -0.06	70.84	69.77	70.22	537,902
04 Oct 22	70.44000 -0.07	71.11	69.54	70.87	463,890
03 Oct 22	70.51000 +1.34	71.47	69.31	69.46	425,293
30 Sep 22	69.17000 -0.59	70.26	69.07	70.20	622,956
29 Sep 22	69.76000 -0.58	70.31	68.89	70.10	411,577
28 Sep 22	70.34000 -0.18	70.73	69.82	70.56	509,353
27 Sep 22	70.52000 +0.71	70.88	69.65	69.81	346,194
26 Sep 22	69.81000 -0.03	70.19	69.28	69.83	358,127
23 Sep 22	69.84000 -0.45	70.82	69.64	69.90	441,903
22 Sep 22	70.29000 +0.49	70.72	69.50	69.83	280,991
21 Sep 22	69.80000 -0.66	70.82	69.78	70.39	289,391
20 Sep 22	70.46000 -0.72	71.30	69.82	71.27	329,291
19 Sep 22	71.18000 -0.10	71.26	70.46	71.26	283,365
16 Sep 22	71.28000 +0.68	71.33	70.17	70.35	785,788
15 Sep 22	70.60000 -0.82	71.38	70.37	71.29	306,712
14 Sep 22	71.42000 -0.41	71.85	71.25	71.85	199,619
13 Sep 22	71.83000 -0.71	72.90	71.66	72.18	342,124
12 Sep 22	72.54000 +0.36	72.95	71.82	72.18	443,035
09 Sep 22	72.18000 +1.65	72.24	70.59	70.59	459,514
08 Sep 22	70.53000 -0.62	71.15	69.87	71.15	313,262
07 Sep 22	71.15000 +0.80	71.16	70.03	70.43	372,810
06 Sep 22	70.35000 -0.42	70.94	69.86	70.48	316,749
02 Sep 22	70.77000 +1.01	71.16	69.56	70.00	354,050
01 Sep 22	69.76000 +0.68	69.88	68.68	69.23	439,860
31 Aug 22	69.08000 -0.57	70.05	68.98	69.67	515,694
30 Aug 22	69.65000 +0.12	70.01	69.21	69.43	480,932
29 Aug 22	69.53000 -0.53	70.20	69.30	69.75	352,484
26 Aug 22	70.06000 -0.84	70.88	70.01	70.80	234,937
25 Aug 22	70.90000 -0.06	71.22	70.12	71.19	271,656
24 Aug 22	70.96000 -1.03	72.72	70.94	72.00	443,747
23 Aug 22	71.99000 -0.67	72.50	71.82	72.50	312,539
22 Aug 22	72.66000 +0.29	72.84	72.00	72.20	303,960
19 Aug 22	72.37000 +0.34	72.50	71.86	71.86	244,586
18 Aug 22	72.03000 -0.65	72.82	71.98	72.68	263,084
17 Aug 22	72.68000 +0.65	72.80	71.64	71.72	262,359
16 Aug 22	72.03000 +1.00	72.04	70.88	71.02	248,937
15 Aug 22	71.03000 +0.39	71.53	70.69	70.72	194,161
12 Aug 22	70.64000 +0.59	70.84	69.99	70.14	372,965
11 Aug 22	70.05000 +1.27	70.11	68.80	68.86	213,001
10 Aug 22	68.78000 -1.45	70.65	68.61	70.60	361,310
09 Aug 22	70.23000 -0.02	70.65	69.97	70.25	238,680
08 Aug 22	70.25000 -0.05	70.77	69.90	70.10	291,436
05 Aug 22	70.30000 -0.41	71.01	69.87	70.61	219,558
04 Aug 22	70.71000 +0.57	70.83	69.96	70.24	199,808
03 Aug 22	70.14000 -0.04	70.49	69.61	70.16	228,304
02 Aug 22	70.18000 -0.73	71.29	69.91	70.76	362,785
29 Jul 22	70.91000 -0.39	71.78	70.78	71.50	275,649
28 Jul 22	71.30000 +0.56	71.43	70.27	70.89	277,028
27 Jul 22	70.74000 -0.39	71.56	70.63	71.13	311,321
26 Jul 22	71.13000 +0.82	71.29	69.58	70.10	229,624
25 Jul 22	70.31000 +0.66	70.34	69.30	69.38	187,847
22 Jul 22	69.65000 -0.11	70.44	69.33	69.82	203,500
21 Jul 22	69.76000 +0.07	70.08	69.46	69.65	326,007
20 Jul 22	69.69000 -0.07	70.03	69.39	69.76	232,593
19 Jul 22	69.76000 -0.23	70.78	69.70	70.21	307,712
18 Jul 22	69.99000 -0.19	70.91	69.62	70.04	659,800
15 Jul 22	70.18000 -1.04	71.88	69.98	71.36	357,746
14 Jul 22	71.22000 -0.26	72.08	70.90	71.19	508,817
13 Jul 22	71.48000 +0.61	71.74	70.28	70.45	392,162
12 Jul 22	70.87000 +0.28	71.41	70.59	70.59	347,977
11 Jul 22	70.59000 -0.57	71.68	70.47	71.13	344,586
08 Jul 22	71.16000 +0.37	71.28	70.31	70.49	281,250
07 Jul 22	70.79000 +1.60	70.92	69.12	69.20	493,865
06 Jul 22	69.19000 -0.91	70.03	68.92	70.00	423,851
05 Jul 22	70.10000 +0.22	70.24	69.13	70.04	457,789
04 Jul 22	69.88000 +0.79	70.52	68.56	69.02	180,176
30 Jun 22	69.09000 -0.04	69.21	68.51	68.51	421,759
29 Jun 22	69.13000 +1.27	69.33	68.00	68.00	269,723
28 Jun 22	67.86000 -1.03	69.25	67.75	68.97	288,269
27 Jun 22	68.89000 +0.01	68.96	68.36	68.90	284,174
24 Jun 22	68.88000 +1.44	68.94	67.54	67.78	391,247
23 Jun 22	67.44000 +1.39	67.94	66.25	66.25	273,392
22 Jun 22	66.05000 -1.07	67.11	65.30	66.96	512,707
21 Jun 22	67.12000 -0.58	67.90	66.82	67.50	506,489
20 Jun 22	67.70000 +0.40	68.08	67.20	67.41	152,916
17 Jun 22	67.30000 +0.23	69.49	67.04	67.25	1,383,287
16 Jun 22	67.07000 -1.09	68.32	66.89	67.88	478,238
15 Jun 22	68.16000 +0.26	68.53	67.74	68.02	315,792
14 Jun 22	67.90000 -0.44	68.43	67.16	68.25	434,627
13 Jun 22	68.34000 -0.78	69.08	68.26	68.46	678,188
10 Jun 22	69.12000 -0.15	69.45	68.37	69.06	658,603
09 Jun 22	69.27000 -0.32	69.88	69.18	69.57	289,828
08 Jun 22	69.59000 -0.62	70.39	69.41	70.20	429,799
07 Jun 22	70.21000 -0.29	70.55	69.59	70.55	358,180
06 Jun 22	70.50000 -1.11	72.07	70.42	71.60	399,965
03 Jun 22	71.61000 +0.80	71.76	70.48	70.53	469,175
02 Jun 22	70.81000 +1.77	71.17	68.95	69.08	532,477
01 Jun 22	69.04000 -0.82	70.14	68.88	69.75	296,481
31 May 22	69.86000 +0.38	70.06	69.07	69.07	866,181
30 May 22	69.48000 -0.39	70.13	69.30	70.10	119,480
27 May 22	69.87000 +1.27	69.93	68.21	68.74	615,244
26 May 22	68.60000 +0.46	68.63	68.02	68.24	426,510
25 May 22	68.14000 +0.48	68.22	67.14	67.98	235,606
24 May 22	67.66000 +0.68	68.38	67.25	67.25	446,674
20 May 22	66.98000 -0.19	67.46	66.28	67.41	632,193
19 May 22	67.17000 -0.01	67.38	65.76	66.64	704,051
18 May 22	67.18000 -2.63	69.97	66.64	69.32	623,472
17 May 22	69.81000 -1.13	70.93	69.27	70.93	435,272
16 May 22	70.94000 +1.24	71.08	69.10	69.39	379,133
13 May 22	69.70000 +0.60	69.73	68.99	69.21	454,968
12 May 22	69.10000 +0.85	69.26	67.82	67.87	499,472
11 May 22	68.25000 -0.85	68.83	67.53	68.62	984,997
10 May 22	69.10000 -0.04	69.56	68.23	69.50	1,853,762
09 May 22	69.14000 +0.17	69.98	68.34	68.72	935,743
06 May 22	68.97000 -0.19	69.53	68.59	69.00	718,734
05 May 22	69.16000 -0.19	69.68	68.96	69.37	1,035,710
04 May 22	69.35000 +0.63	69.62	68.04	68.74	380,044
03 May 22	68.72000 -1.56	70.58	68.67	70.10	401,965
02 May 22	70.28000 -0.33	71.30	70.16	70.55	419,893
29 Apr 22	70.61000 -0.07	70.94	70.24	70.70	417,117
28 Apr 22	70.68000 +0.24	71.46	70.48	70.78	378,490
27 Apr 22	70.44000 +0.61	70.68	69.54	69.88	536,005
26 Apr 22	69.83000 -0.41	70.97	69.34	70.86	381,005
25 Apr 22	70.24000 +0.42	70.60	69.28	69.90	446,375
22 Apr 22	69.82000 -0.45	70.60	69.09	70.39	492,259
21 Apr 22	70.27000 -1.87	71.98	69.91	71.98	526,510
20 Apr 22	72.14000 -0.69	73.17	71.86	72.85	588,969
19 Apr 22	72.83000 +1.37	73.00	71.46	71.53	297,708
18 Apr 22	71.46000 -0.47	72.00	71.40	71.70	349,313
14 Apr 22	71.93000 -0.30	72.97	71.85	72.04	258,298
13 Apr 22	72.23000 -0.72	73.20	72.00	73.01	294,350
12 Apr 22	72.95000 -0.36	73.45	72.81	73.33	323,369
11 Apr 22	73.31000 +0.51	73.54	72.51	72.51	552,095
08 Apr 22	72.80000 -0.59	73.50	72.71	73.50	462,287
07 Apr 22	73.39000 +0.38	73.40	72.62	72.77	363,814
06 Apr 22	73.01000 +0.23	73.06	72.15	72.70	339,081
05 Apr 22	72.78000 +1.38	72.97	71.45	71.47	369,375
04 Apr 22	71.40000 -0.17	71.75	71.25	71.58	282,463
01 Apr 22	71.57000 -0.39	72.14	71.34	72.07	355,047
31 Mar 22	71.96000 +0.36	72.24	71.34	71.83	558,290
30 Mar 22	71.60000 +0.01	71.92	71.36	71.86	331,126
29 Mar 22	71.59000 +0.74	71.78	71.11	71.20	336,622
28 Mar 22	70.85000 +0.53	70.90	69.84	70.31	442,825
25 Mar 22	70.32000 +0.32	70.43	69.80	70.43	503,519
24 Mar 22	70.00000 +0.78	70.03	69.23	69.50	332,135
23 Mar 22	69.22000 -0.18	69.95	69.04	69.26	450,659
22 Mar 22	69.40000 -0.08	69.78	68.85	69.69	543,150
21 Mar 22	69.48000 +0.06	69.65	69.11	69.65	263,588
18 Mar 22	69.42000 -0.98	70.40	69.16	70.37	2,177,106
17 Mar 22	70.40000 +1.10	70.47	68.57	69.36	642,402
16 Mar 22	69.30000 -0.98	70.22	68.87	69.66	983,668
15 Mar 22	70.28000 -1.64	71.95	69.58	71.92	745,047
14 Mar 22	71.92000 +0.18	72.33	71.52	71.52	509,882
11 Mar 22	71.74000 -0.60	72.69	71.42	72.31	482,923
10 Mar 22	72.34000 -0.22	72.52	71.53	72.10	699,534
09 Mar 22	72.56000 +0.80	72.85	71.47	72.02	602,877
08 Mar 22	71.76000 +0.57	72.47	70.95	71.28	705,296
07 Mar 22	71.19000 +1.54	71.50	69.42	69.53	676,299
04 Mar 22	69.65000 +1.29	69.70	68.02	68.02	404,199
03 Mar 22	68.36000 +1.54	68.50	66.80	67.14	365,638
02 Mar 22	66.82000 +0.79	66.89	65.46	66.18	542,504
01 Mar 22	66.03000 -0.13	66.47	65.61	66.03	570,744
28 Feb 22	66.16000 -1.10	67.09	65.84	66.93	1,215,976
25 Feb 22	67.26000 +0.43	67.40	66.40	67.00	327,998
24 Feb 22	66.83000 +0.46	66.95	65.49	65.65	693,674
23 Feb 22	66.37000 -0.10	66.89	66.23	66.47	426,543
22 Feb 22	66.47000 -0.46	67.04	65.63	66.65	377,365
18 Feb 22	66.93000 -0.45	67.74	66.89	67.45	258,192
17 Feb 22	67.38000 +0.44	67.54	67.00	67.10	425,307
16 Feb 22	66.94000 -0.28	67.42	66.40	66.83	401,653
15 Feb 22	67.22000 -0.20	68.26	67.03	67.83	388,738
14 Feb 22	67.42000 -0.38	67.61	66.56	67.61	385,482
11 Feb 22	67.80000 +0.32	67.84	67.18	67.38	400,267
10 Feb 22	67.48000 -0.49	67.96	67.36	67.65	353,449
09 Feb 22	67.97000 +0.04	68.39	67.72	68.13	294,425
08 Feb 22	67.93000 +0.73	68.36	66.77	67.33	437,247
07 Feb 22	67.20000 -0.83	68.30	66.86	67.83	693,968
04 Feb 22	68.03000 -0.44	68.68	67.76	68.35	343,584
03 Feb 22	68.47000 -0.61	69.56	68.37	68.87	403,149
02 Feb 22	69.08000 +1.31	69.45	67.76	67.77	668,352
01 Feb 22	67.77000 -0.22	68.00	66.54	68.00	482,520
31 Jan 22	67.99000 +0.53	68.50	66.99	66.99	659,296
28 Jan 22	67.46000 +0.37	67.49	66.70	67.14	349,793
27 Jan 22	67.09000 +2.31	67.49	64.95	65.16	849,040
26 Jan 22	64.78000 +0.78	65.82	64.15	64.50	542,070
25 Jan 22	64.00000 -0.45	64.87	63.62	63.62	493,231
24 Jan 22	64.45000 +0.89	64.50	62.86	63.55	728,302
21 Jan 22	63.56000 -1.20	65.00	63.50	64.86	487,370
20 Jan 22	64.76000 -1.72	66.91	64.70	66.72	379,343
19 Jan 22	66.48000 +0.18	66.68	65.50	66.31	428,449
18 Jan 22	66.30000 -0.55	66.65	65.20	66.50	854,224
17 Jan 22	66.85000 +0.08	67.36	66.71	66.91	215,074
14 Jan 22	66.77000 -0.22	67.28	66.77	66.99	327,615
13 Jan 22	66.99000 -0.32	67.56	66.87	67.40	260,295
12 Jan 22	67.31000 +0.40	67.69	66.70	66.75	342,198
11 Jan 22	66.91000 -0.17	67.98	66.57	67.00	506,978
10 Jan 22	67.08000 -0.24	67.33	66.70	67.18	240,007
07 Jan 22	67.32000 -0.50	67.85	67.16	67.85	278,402
06 Jan 22	67.82000 +1.16	68.11	66.50	66.66	282,840
05 Jan 22	66.66000 -0.38	67.23	66.56	66.88	362,419
04 Jan 22	67.04000 -0.28	68.10	66.92	68.10	296,591
31 Dec 21	67.32000 -0.23	67.54	67.14	67.54	175,296
30 Dec 21	67.55000 -0.02	67.83	67.39	67.54	109,810
29 Dec 21	67.57000 +0.05	67.93	66.67	66.67	243,921
24 Dec 21	67.52000 +0.25	67.52	67.09	67.38	39,948
23 Dec 21	67.27000 -0.14	67.78	66.91	67.43	344,603
22 Dec 21	67.41000 +0.39	67.51	66.56	66.75	254,094
21 Dec 21	67.02000 +0.05	67.61	66.40	66.97	417,137
20 Dec 21	66.97000 -0.67	68.24	66.88	67.64	430,600
17 Dec 21	67.64000 +1.51	68.34	65.78	65.78	1,202,380
16 Dec 21	66.13000 -0.02	66.55	65.87	66.06	502,887
15 Dec 21	66.15000 +0.88	66.28	64.75	65.27	599,404
14 Dec 21	65.27000 +1.21	65.37	63.99	64.30	362,987
13 Dec 21	64.06000 +1.03	64.10	62.96	62.98	711,598
10 Dec 21	63.03000 +0.21	63.41	62.67	62.97	265,224
09 Dec 21	62.82000 +0.28	63.33	62.64	62.64	281,567
08 Dec 21	62.54000 -0.83	63.22	62.50	63.22	442,938
07 Dec 21	63.37000 +0.35	63.57	62.81	62.96	427,029
06 Dec 21	63.02000 +0.16	63.67	62.92	63.06	306,908
03 Dec 21	62.86000 +0.35	62.93	62.33	62.34	295,520
02 Dec 21	62.51000 +1.83	62.61	60.80	60.80	477,129
01 Dec 21	60.68000 -0.28	61.81	60.59	61.38	330,078
30 Nov 21	60.96000 -1.19	62.22	60.79	62.15	1,189,899
29 Nov 21	62.15000 +0.27	62.56	61.40	62.01	589,671
26 Nov 21	61.88000 -0.70	62.70	61.66	62.07	364,446
25 Nov 21	62.58000 +0.17	62.79	62.19	62.19	197,450
24 Nov 21	62.41000 -0.63	62.93	62.06	62.93	244,119
23 Nov 21	63.04000 +0.62	63.08	61.90	62.41	303,697
22 Nov 21	62.42000 -0.34	63.22	62.32	62.73	384,401
19 Nov 21	62.76000 -0.95	64.10	62.35	63.56	489,117
18 Nov 21	63.71000 -0.91	64.88	63.38	64.61	857,246
17 Nov 21	64.62000 -1.60	65.82	64.50	65.72	451,476
16 Nov 21	66.22000 +0.58	66.36	65.60	65.62	339,548
15 Nov 21	65.64000 +0.31	66.11	65.32	65.42	639,192
12 Nov 21	65.33000 -0.08	65.70	65.26	65.39	313,785
11 Nov 21	65.41000 +0.11	65.48	65.14	65.33	206,428
10 Nov 21	65.30000 +0.01	65.50	64.94	65.29	580,882
09 Nov 21	65.29000 +0.74	65.49	64.57	64.64	510,421
08 Nov 21	64.55000 +0.41	64.65	63.63	64.09	639,837
05 Nov 21	64.14000 +0.11	64.49	64.00	64.16	271,567
04 Nov 21	64.03000 -0.09	64.61	63.90	64.02	303,786
03 Nov 21	64.12000 +0.61	64.25	63.44	63.59	364,135
02 Nov 21	63.51000 +1.10	63.60	62.42	62.45	252,679
01 Nov 21	62.41000 +0.14	62.54	61.77	62.27	287,519
29 Oct 21	62.27000 +0.05	62.78	62.15	62.37	350,197
28 Oct 21	62.22000 +0.44	62.36	61.68	61.83	232,021
27 Oct 21	61.78000 -0.62	62.53	61.67	62.43	463,529
26 Oct 21	62.40000 -0.63	63.20	62.38	63.20	317,507
25 Oct 21	63.03000 +0.33	63.39	62.26	62.67	310,459
22 Oct 21	62.70000 +0.69	62.94	61.87	61.99	377,376
21 Oct 21	62.01000 +0.21	62.25	61.49	61.49	274,635
20 Oct 21	61.80000 +0.14	62.03	61.40	61.59	362,401
19 Oct 21	61.66000 -0.53	62.43	61.44	62.24	321,795
18 Oct 21	62.19000 +0.22	62.33	61.25	61.89	416,312
15 Oct 21	61.97000 +0.29	62.00	61.46	61.64	266,667
14 Oct 21	61.68000 -0.16	62.18	61.61	62.02	289,458
13 Oct 21	61.84000 +0.41	61.86	61.19	61.43	574,398
12 Oct 21	61.43000 -0.03	61.58	60.61	61.20	666,674
08 Oct 21	61.46000 -0.41	61.78	60.74	61.77	321,811
07 Oct 21	61.87000 -0.04	62.50	61.86	62.07	551,049
06 Oct 21	61.91000 +0.42	62.48	61.07	61.07	452,636
05 Oct 21	61.49000 +0.39	61.49	60.96	61.23	568,906
04 Oct 21	61.10000 +0.20	61.28	60.65	60.70	346,777
01 Oct 21	60.90000 -0.99	62.11	60.52	62.08	461,846
30 Sep 21	61.89000 +1.12	62.70	60.80	60.81	1,072,823
29 Sep 21	60.77000 +1.25	60.84	59.59	59.62	545,079
28 Sep 21	59.52000 -0.74	60.20	59.14	60.20	403,417
27 Sep 21	60.26000 +0.08	60.40	59.63	60.14	444,442
24 Sep 21	60.18000 +0.27	60.32	59.48	59.76	310,966
23 Sep 21	59.91000 -0.12	60.25	59.71	59.94	341,537
22 Sep 21	60.03000 +0.13	60.48	59.41	59.96	501,292
21 Sep 21	59.90000 +0.14	60.46	59.64	59.87	340,553
20 Sep 21	59.76000 -0.25	60.16	59.50	59.68	379,685
17 Sep 21	60.01000 -0.91	61.21	59.95	60.57	1,597,836
16 Sep 21	60.92000 -0.31	61.37	60.92	61.21	395,874
15 Sep 21	61.23000 -0.67	61.85	60.90	61.85	513,548
14 Sep 21	61.90000 -0.39	62.54	61.90	62.31	336,834
13 Sep 21	62.29000 -1.19	64.05	62.29	63.65	543,702
10 Sep 21	63.48000 -0.01	63.63	62.90	63.18	401,980
09 Sep 21	63.49000 -1.44	64.80	63.19	64.78	728,011
08 Sep 21	64.93000 +0.77	64.96	63.97	64.05	382,869
07 Sep 21	64.16000 -0.27	64.57	63.95	64.39	369,819
03 Sep 21	64.43000 -0.07	64.74	64.00	64.61	330,504
02 Sep 21	64.50000 +0.10	64.72	64.22	64.25	363,964
01 Sep 21	64.40000 +0.13	64.81	64.20	64.43	328,617
31 Aug 21	64.27000 -0.12	65.02	64.05	64.05	738,612
30 Aug 21	64.39000 +1.18	64.45	62.89	63.19	395,341
27 Aug 21	63.21000 -0.57	63.97	63.13	63.97	419,581
26 Aug 21	63.78000 +0.04	63.98	63.42	63.83	498,271
25 Aug 21	63.74000 +0.24	63.93	63.30	63.36	415,128
24 Aug 21	63.50000 -0.07	63.68	63.11	63.35	307,717
23 Aug 21	63.57000 -0.42	64.12	62.98	64.02	529,496
20 Aug 21	63.99000 +0.22	64.40	63.70	63.71	295,608
19 Aug 21	63.77000 +0.34	63.84	63.00	63.39	466,608
18 Aug 21	63.43000 -0.34	63.66	62.94	63.06	336,401
17 Aug 21	63.77000 +0.33	63.84	63.05	63.60	758,976
16 Aug 21	63.44000 -0.43	64.00	63.39	63.86	388,426
13 Aug 21	63.87000 +0.38	64.28	63.38	63.41	281,916
12 Aug 21	63.49000 +0.56	63.72	62.52	62.92	436,138
11 Aug 21	62.93000 -1.36	63.30	60.71	63.02	566,082
10 Aug 21	64.29000 +0.10	64.51	63.87	64.15	290,839
09 Aug 21	64.19000 -0.35	64.97	64.10	64.50	347,588
06 Aug 21	64.54000 -0.09	64.77	64.43	64.51	209,395
05 Aug 21	64.63000 -0.60	65.61	64.51	65.30	218,960
04 Aug 21	65.23000 +0.18	65.58	64.72	65.28	314,166
03 Aug 21	65.05000 +0.35	65.85	64.84	64.84	394,212
30 Jul 21	64.70000 +0.88	64.79	63.50	63.81	505,402
29 Jul 21	63.82000 +0.59	63.93	62.97	63.09	327,624
28 Jul 21	63.23000 +0.84	63.36	62.15	62.27	380,418
27 Jul 21	62.39000 +0.33	62.42	61.86	62.24	190,281
26 Jul 21	62.06000 +0.08	62.15	61.66	61.83	147,747
23 Jul 21	61.98000 +0.43	62.02	61.37	61.61	175,750
22 Jul 21	61.55000 +0.11	61.71	61.02	61.25	186,743
21 Jul 21	61.44000 -0.74	62.40	61.31	62.28	282,365
20 Jul 21	62.18000 +0.14	62.62	61.75	61.99	452,247
19 Jul 21	62.04000 -0.24	62.50	61.46	62.35	414,601
16 Jul 21	62.28000 +0.75	62.54	61.33	61.40	340,162
15 Jul 21	61.53000 +0.58	61.53	60.69	61.08	320,346
14 Jul 21	60.95000 -0.07	61.31	60.62	60.80	328,280
13 Jul 21	61.02000 +0.17	61.25	60.74	60.99	285,389
12 Jul 21	60.85000 +0.33	61.14	60.40	60.64	390,328
09 Jul 21	60.52000 +0.07	60.66	60.20	60.50	394,319
08 Jul 21	60.45000 +0.70	60.52	59.37	59.55	567,154
07 Jul 21	59.75000 +0.68	59.77	59.16	59.26	317,307
06 Jul 21	59.07000 -0.48	59.58	58.82	59.58	518,990
05 Jul 21	59.55000 -0.34	59.94	59.43	59.50	119,054
02 Jul 21	59.89000 +0.46	60.00	59.26	59.50	297,170
30 Jun 21	59.43000 +0.13	59.65	59.05	59.30	460,224
29 Jun 21	59.30000 +0.34	59.46	58.89	59.12	212,780
28 Jun 21	58.96000 +0.19	59.27	58.65	58.94	259,475
25 Jun 21	58.77000 -0.37	59.30	58.76	59.19	170,414
24 Jun 21	59.14000 +0.12	59.35	58.82	59.24	364,450
23 Jun 21	59.02000 -0.03	59.17	58.30	58.94	469,864
22 Jun 21	59.05000 +0.30	59.28	58.75	58.77	609,488
21 Jun 21	58.75000 +0.01	58.84	58.20	58.55	366,759
18 Jun 21	58.74000 -0.85	59.48	58.18	59.45	1,691,176
17 Jun 21	59.59000 +0.78	59.77	58.60	58.85	655,453
16 Jun 21	58.81000 +0.01	58.84	58.31	58.73	555,668
15 Jun 21	58.80000 +0.35	59.00	58.29	58.31	469,750
14 Jun 21	58.45000 +0.06	58.50	57.93	58.27	535,108
11 Jun 21	58.39000 -0.26	58.70	58.25	58.60	368,949
10 Jun 21	58.65000 +0.16	59.04	58.48	58.63	594,972
09 Jun 21	58.49000 -0.26	58.93	58.31	58.79	185,823
08 Jun 21	58.75000 -0.08	59.10	58.50	58.95	412,229
07 Jun 21	58.83000 +0.43	58.84	58.28	58.41	241,660
04 Jun 21	58.40000 +0.11	58.52	58.24	58.43	397,214
03 Jun 21	58.29000 +0.07	58.78	58.05	58.24	390,085
02 Jun 21	58.22000 -0.15	58.58	57.91	58.38	490,226
01 Jun 21	58.37000 +0.45	59.10	58.06	58.38	511,687
31 May 21	57.92000 -0.58	58.81	57.81	58.81	285,719
28 May 21	58.50000 +0.24	58.83	58.26	58.57	294,491
27 May 21	58.26000 -0.25	58.78	58.15	58.33	1,453,790
26 May 21	58.51000 +0.27	59.03	58.30	58.38	445,589
25 May 21	58.24000 +0.38	58.48	57.60	57.81	694,460
21 May 21	57.86000 -0.56	58.44	57.72	58.44	375,241
20 May 21	58.42000 +0.62	58.63	57.54	57.73	354,747
19 May 21	57.80000 -0.03	57.85	56.75	56.88	372,430
18 May 21	57.83000 +0.06	57.94	57.25	57.66	381,901
17 May 21	57.77000 -0.32	58.24	57.67	58.05	366,312
14 May 21	58.09000 -0.21	58.60	58.01	58.28	469,055
13 May 21	58.30000 +0.02	58.75	58.04	58.20	496,372
12 May 21	58.28000 +0.10	58.49	57.78	58.14	469,931
11 May 21	58.18000 -0.20	58.34	57.58	58.21	512,180
10 May 21	58.38000 +0.86	58.60	57.42	57.50	538,874
07 May 21	57.52000 +0.73	57.65	56.80	56.93	456,371
06 May 21	56.79000 +0.25	57.15	56.51	56.51	518,037
05 May 21	56.54000 +0.26	56.71	56.25	56.34	301,185
04 May 21	56.28000 +0.13	56.53	56.00	56.10	340,024
03 May 21	56.15000 -0.17	56.57	56.07	56.43	225,285
30 Apr 21	56.32000 +0.46	56.41	55.50	55.90	634,638
29 Apr 21	55.86000 -0.36	56.50	55.80	56.25	358,648
28 Apr 21	56.22000 -0.51	57.03	56.18	56.75	236,056
27 Apr 21	56.73000 -0.37	57.14	56.60	57.10	242,231
26 Apr 21	57.10000 -0.15	57.49	56.60	57.25	500,513
23 Apr 21	57.25000 -0.56	58.21	57.12	57.80	505,572
22 Apr 21	57.81000 -0.52	58.64	57.47	58.43	524,064
21 Apr 21	58.33000 -0.98	60.23	57.30	59.82	641,003
20 Apr 21	59.31000 +0.44	59.31	58.72	58.94	506,655
19 Apr 21	58.87000 +0.00	59.13	58.68	58.77	489,093
16 Apr 21	58.87000 -0.10	59.48	58.65	58.99	320,458
15 Apr 21	58.97000 +0.49	58.99	58.53	58.64	473,331
14 Apr 21	58.48000 +0.03	58.78	57.99	58.57	438,909
13 Apr 21	58.45000 -0.61	59.17	58.40	59.01	310,575
12 Apr 21	59.06000 +0.28	59.17	58.55	58.70	740,205
09 Apr 21	58.78000 +0.21	58.90	58.53	58.72	348,939
08 Apr 21	58.57000 -0.24	59.12	58.35	59.01	431,344
07 Apr 21	58.81000 +0.14	59.05	58.67	58.87	350,482
06 Apr 21	58.67000 +0.24	58.76	58.13	58.45	329,993
05 Apr 21	58.43000 +0.40	58.53	57.95	58.14	193,517
01 Apr 21	58.03000 +0.70	58.06	57.17	57.45	375,466
31 Mar 21	57.33000 -0.66	57.93	57.23	57.85	716,442
30 Mar 21	57.99000 +0.12	58.02	57.61	57.75	295,495
29 Mar 21	57.87000 +0.39	57.95	57.33	57.40	664,098
26 Mar 21	57.48000 +0.39	57.53	56.86	56.89	498,876
25 Mar 21	57.09000 +0.22	57.35	56.82	57.00	483,210
24 Mar 21	56.87000 -0.28	57.13	56.69	57.04	409,761
23 Mar 21	57.15000 +0.52	57.58	56.67	56.80	291,299
22 Mar 21	56.63000 +0.26	56.90	56.32	56.40	322,639
19 Mar 21	56.37000 +0.26	56.78	55.76	56.02	2,539,675
18 Mar 21	56.11000 +0.06	56.30	55.35	55.98	606,288
17 Mar 21	56.05000 -0.02	56.15	55.60	56.15	981,702
16 Mar 21	56.07000 +0.71	56.07	55.31	55.42	632,123
15 Mar 21	55.36000 +0.41	55.39	54.57	55.06	472,045
12 Mar 21	54.95000 -0.14	55.41	54.63	55.15	522,951
11 Mar 21	55.09000 -0.27	55.58	54.99	55.15	1,221,622
10 Mar 21	55.36000 +0.50	55.58	54.75	55.05	563,841
09 Mar 21	54.86000 +0.07	55.43	54.69	55.00	641,969
08 Mar 21	54.79000 +0.46	54.93	54.20	54.28	642,665
05 Mar 21	54.33000 +0.47	54.63	53.90	53.90	777,217
04 Mar 21	53.86000 +0.71	54.16	52.96	53.20	737,433
03 Mar 21	53.15000 -0.46	53.72	53.01	53.51	735,032
02 Mar 21	53.61000 +0.78	53.70	52.88	52.91	815,401
01 Mar 21	52.83000 -0.07	53.39	52.72	53.18	714,985
26 Feb 21	52.90000 -0.78	54.15	52.85	54.15	1,104,180
25 Feb 21	53.68000 +0.84	53.81	52.63	52.64	504,698
24 Feb 21	52.84000 -0.42	53.35	52.72	53.22	493,659
23 Feb 21	53.26000 +0.09	53.84	53.10	53.25	487,204
22 Feb 21	53.17000 -1.15	54.24	52.89	54.24	861,092
19 Feb 21	54.32000 -0.52	54.88	54.25	54.66	589,904
18 Feb 21	54.84000 +0.84	54.92	53.68	53.78	1,134,571
17 Feb 21	54.00000 -0.40	54.72	53.95	54.29	868,624
16 Feb 21	54.40000 -0.36	55.11	54.35	54.85	633,856
12 Feb 21	54.76000 +0.28	54.85	54.13	54.67	745,396
11 Feb 21	54.48000 -0.02	54.74	54.12	54.40	775,918
10 Feb 21	54.50000 -0.03	54.69	54.13	54.13	731,521
09 Feb 21	54.53000 -0.44	55.00	54.42	55.00	645,611
08 Feb 21	54.97000 +0.52	55.10	54.58	54.79	848,982
05 Feb 21	54.45000 -0.61	55.13	54.33	54.97	877,452
04 Feb 21	55.06000 -0.04	55.39	54.92	55.10	1,561,259
03 Feb 21	55.10000 -0.86	56.15	54.98	56.02	903,275
02 Feb 21	55.96000 -0.14	56.52	55.63	56.45	771,030
01 Feb 21	56.10000 +0.82	56.25	55.22	55.22	856,427
29 Jan 21	55.28000 -0.96	56.07	55.17	56.00	813,368
28 Jan 21	56.24000 +0.30	56.45	55.77	56.00	657,533
27 Jan 21	55.94000 -0.26	56.80	55.77	56.50	839,163
26 Jan 21	56.20000 -0.74	57.50	55.81	57.47	700,848
25 Jan 21	56.94000 -0.12	57.22	56.56	57.00	1,052,225
22 Jan 21	57.06000 -0.30	57.66	56.99	57.45	406,782
21 Jan 21	57.36000 -0.69	58.14	57.01	57.90	737,108
20 Jan 21	58.05000 +0.00	58.16	57.67	57.91	412,814
19 Jan 21	58.05000 +0.15	58.30	57.68	58.03	748,835
18 Jan 21	57.90000 -0.37	58.61	57.81	58.50	219,955
15 Jan 21	58.27000 +1.04	58.44	57.34	57.60	511,995
14 Jan 21	57.23000 -0.39	57.81	56.95	57.36	681,269
13 Jan 21	57.62000 -0.48	58.19	57.61	58.03	427,954
12 Jan 21	58.10000 -0.13	58.41	57.73	58.34	536,347
11 Jan 21	58.23000 +0.26	58.37	57.79	58.00	684,270
08 Jan 21	57.97000 +1.07	58.02	56.94	56.94	628,159
07 Jan 21	56.90000 -0.50	57.74	56.76	57.34	618,692
06 Jan 21	57.40000 -0.27	57.98	57.21	57.55	462,216
05 Jan 21	57.67000 +0.07	57.81	57.04	57.60	643,270
04 Jan 21	57.60000 +0.80	57.75	56.91	57.06	343,959
31 Dec 20	56.80000 -0.42	57.32	56.75	57.06	488,562
30 Dec 20	57.22000 -0.20	57.51	57.14	57.51	335,617
29 Dec 20	57.42000 +0.04	57.75	57.26	57.26	385,857
24 Dec 20	57.38000 +0.11	57.55	57.16	57.24	385,687
23 Dec 20	57.27000 -0.66	58.03	57.24	57.83	564,015
22 Dec 20	57.93000 -0.11	58.25	57.84	58.11	386,622
21 Dec 20	58.04000 +0.08	58.11	57.49	58.10	614,358
18 Dec 20	57.96000 +0.18	58.34	57.55	58.00	1,903,821
17 Dec 20	57.78000 -0.45	58.43	57.30	58.43	931,281
16 Dec 20	58.23000 -0.37	58.94	58.20	58.77	766,984
15 Dec 20	58.60000 -0.40	59.20	58.55	59.05	585,001
14 Dec 20	59.00000 -0.27	59.58	58.93	59.58	585,157
11 Dec 20	59.27000 +0.37	59.39	58.56	58.83	459,982
10 Dec 20	58.90000 -0.66	59.42	58.68	59.41	518,207
09 Dec 20	59.56000 +0.56	59.67	58.88	59.00	754,537
08 Dec 20	59.00000 -0.03	59.25	58.89	58.92	618,181
07 Dec 20	59.03000 -0.48	59.72	58.97	59.52	592,720
04 Dec 20	59.51000 -0.51	60.22	59.43	60.22	435,141
03 Dec 20	60.02000 +0.11	60.37	59.69	59.69	520,662
02 Dec 20	59.91000 +0.24	60.25	59.64	59.64	454,631
01 Dec 20	59.67000 +0.01	60.06	59.57	59.82	537,566
30 Nov 20	59.66000 -0.40	60.25	59.20	60.14	1,627,155
27 Nov 20	60.06000 +0.15	60.49	59.59	59.78	381,713
26 Nov 20	59.91000 +0.21	59.91	59.55	59.70	214,919
25 Nov 20	59.70000 -0.44	60.40	59.54	60.25	812,668
24 Nov 20	60.14000 -0.42	60.71	60.13	60.70	746,039
23 Nov 20	60.56000 -0.12	60.87	60.29	60.71	551,764
20 Nov 20	60.68000 +0.34	60.74	60.15	60.28	545,085
19 Nov 20	60.34000 +0.34	60.75	59.95	60.16	864,107
18 Nov 20	60.00000 -1.59	61.35	59.86	61.15	1,080,908
17 Nov 20	61.59000 +0.27	61.72	61.03	61.38	680,949
16 Nov 20	61.32000 -0.48	62.02	60.92	61.85	1,119,515
13 Nov 20	61.80000 -1.18	63.27	61.53	63.08	840,931
12 Nov 20	62.98000 +1.44	63.53	61.48	61.84	1,287,072
11 Nov 20	61.54000 -0.61	62.47	60.70	62.34	1,233,886
10 Nov 20	62.15000 -0.65	62.90	61.98	62.51	1,343,836
09 Nov 20	62.80000 -2.77	66.25	62.78	66.02	1,735,461
06 Nov 20	65.57000 +1.54	65.62	63.92	64.04	847,100
05 Nov 20	64.03000 +0.15	64.65	63.48	64.40	1,065,606
04 Nov 20	63.88000 +0.95	64.40	63.07	63.07	717,748
03 Nov 20	62.93000 -0.11	63.81	62.76	63.02	486,572
02 Nov 20	63.04000 +0.89	63.22	62.12	62.29	1,070,089
30 Oct 20	62.15000 -0.07	62.28	61.35	61.93	1,046,332
29 Oct 20	62.22000 +0.13	62.49	61.80	62.03	362,842
28 Oct 20	62.09000 -0.42	62.60	61.99	62.28	508,838
27 Oct 20	62.51000 -0.09	62.78	62.06	62.74	348,199
26 Oct 20	62.60000 -0.05	63.04	62.10	63.04	407,949
23 Oct 20	62.65000 -0.38	63.23	62.40	63.03	578,686
22 Oct 20	63.03000 -0.65	63.63	63.00	63.35	467,798
21 Oct 20	63.68000 +0.41	63.83	63.20	63.25	308,419
20 Oct 20	63.27000 +0.03	63.60	62.99	63.34	292,348
19 Oct 20	63.24000 -0.38	63.60	63.07	63.50	572,306
16 Oct 20	63.62000 -0.17	63.95	63.37	63.49	453,432
15 Oct 20	63.79000 +0.41	63.81	63.10	63.15	311,557
14 Oct 20	63.38000 +0.11	63.45	62.90	63.35	853,228
13 Oct 20	63.27000 -0.14	63.74	62.93	63.58	1,138,474
09 Oct 20	63.41000 -0.17	63.92	63.40	63.56	1,140,194
08 Oct 20	63.58000 -0.17	63.95	63.40	63.86	333,704
07 Oct 20	63.75000 +0.06	64.16	63.51	63.70	375,038
06 Oct 20	63.69000 -0.40	64.20	63.50	63.89	794,897
05 Oct 20	64.09000 +0.28	64.15	63.57	63.75	849,928
02 Oct 20	63.81000 -0.29	63.94	63.30	63.75	331,039
01 Oct 20	64.10000 +0.21	64.10	63.41	64.07	476,387
30 Sep 20	63.89000 -0.32	64.29	63.57	64.20	753,286
29 Sep 20	64.21000 -0.05	64.41	63.76	64.16	208,651
28 Sep 20	64.26000 +0.24	64.50	63.88	64.11	372,810
25 Sep 20	64.02000 +0.27	64.13	63.16	64.13	297,446
24 Sep 20	63.75000 +0.23	64.61	63.36	63.38	600,636
23 Sep 20	63.52000 -0.05	64.11	63.12	63.76	571,525
22 Sep 20	63.57000 +3.09	63.75	60.52	60.55	719,443
21 Sep 20	60.48000 +0.05	60.93	59.71	60.37	1,460,117
18 Sep 20	60.43000 +0.23	60.55	59.82	60.39	1,613,640
17 Sep 20	60.20000 +0.20	60.26	59.74	59.74	543,569
16 Sep 20	60.00000 -0.62	61.11	59.91	61.11	270,158
15 Sep 20	60.62000 +0.29	61.25	60.26	60.26	378,864
14 Sep 20	60.33000 -0.12	60.98	60.30	60.30	399,679
11 Sep 20	60.45000 +0.34	60.68	60.11	60.11	469,864
10 Sep 20	60.11000 -0.61	60.76	60.03	60.72	226,486
09 Sep 20	60.72000 +1.96	60.84	58.97	59.05	756,721
08 Sep 20	58.76000 +0.01	59.15	58.37	58.48	670,495
04 Sep 20	58.75000 -0.61	59.61	58.65	59.42	616,867
03 Sep 20	59.36000 -0.47	60.55	59.12	60.11	463,493
02 Sep 20	59.83000 +1.26	59.98	58.58	58.77	448,053
01 Sep 20	58.57000 -0.35	58.94	58.09	58.94	583,503
31 Aug 20	58.92000 -0.42	59.72	58.88	59.20	621,469
28 Aug 20	59.34000 -0.55	59.93	59.13	59.93	337,442
27 Aug 20	59.89000 -0.10	60.53	59.70	60.09	444,915
26 Aug 20	59.99000 +0.08	60.15	59.53	60.05	416,578
25 Aug 20	59.91000 -0.70	60.77	59.91	60.57	243,270
24 Aug 20	60.61000 +0.07	61.00	60.35	60.49	826,189
21 Aug 20	60.54000 +0.71	60.72	59.44	59.75	685,956
20 Aug 20	59.83000 -0.12	59.94	59.50	59.90	1,246,010
19 Aug 20	59.95000 -0.25	60.38	59.53	59.90	584,006
18 Aug 20	60.20000 +0.33	60.27	59.58	59.81	292,966
17 Aug 20	59.87000 -0.46	60.41	59.73	60.41	235,578
14 Aug 20	60.33000 +0.67	60.47	59.58	59.64	444,269
13 Aug 20	59.66000 +0.91	59.86	58.67	58.68	381,847
12 Aug 20	58.75000 +0.61	59.19	57.75	58.82	878,267
11 Aug 20	58.14000 -0.17	58.80	57.98	58.27	387,503
10 Aug 20	58.31000 -0.23	58.93	57.97	58.93	268,811
07 Aug 20	58.54000 -0.17	58.92	58.34	58.68	276,632
06 Aug 20	58.71000 +0.32	58.84	58.01	58.19	409,722
05 Aug 20	58.39000 -0.60	58.89	58.21	58.68	294,303
04 Aug 20	58.99000 +0.23	59.61	58.56	58.90	423,671
31 Jul 20	58.76000 +0.08	58.79	57.90	58.24	390,916
30 Jul 20	58.68000 +0.39	58.70	57.70	57.92	414,349
29 Jul 20	58.29000 +0.12	58.54	58.00	58.24	248,983
28 Jul 20	58.17000 -0.11	58.66	57.95	58.13	371,223
27 Jul 20	58.28000 -0.08	58.79	58.18	58.35	127,909
24 Jul 20	58.36000 -0.13	58.69	58.08	58.50	308,970
23 Jul 20	58.49000 +0.19	58.70	57.91	58.45	539,764
22 Jul 20	58.30000 +0.11	58.47	57.98	58.21	246,723
21 Jul 20	58.19000 -0.64	59.25	58.03	59.02	366,517
20 Jul 20	58.83000 -0.10	59.45	58.83	58.93	269,598
17 Jul 20	58.93000 +0.27	59.16	58.35	58.53	195,535
16 Jul 20	58.66000 +0.40	58.93	57.81	58.00	261,401
15 Jul 20	58.26000 +0.68	58.45	57.49	57.63	280,035
14 Jul 20	57.58000 +0.58	57.75	56.66	56.66	417,538
13 Jul 20	57.00000 +0.36	57.17	56.21	56.60	302,956
10 Jul 20	56.64000 +0.19	56.72	56.31	56.62	255,155
09 Jul 20	56.45000 -0.24	57.17	56.27	56.70	652,175
08 Jul 20	56.69000 -0.25	57.04	56.16	56.69	430,630
07 Jul 20	56.94000 +0.08	57.22	56.23	56.73	318,932
06 Jul 20	56.86000 +0.79	57.25	55.93	56.23	426,330
03 Jul 20	56.07000 +0.07	56.25	55.78	56.04	76,653
02 Jul 20	56.00000 +0.00	57.53	55.67	55.67	433,212
30 Jun 20	56.00000 -0.36	56.97	55.61	56.12	780,303
29 Jun 20	56.36000 +0.86	56.86	55.59	55.59	702,694
26 Jun 20	55.50000 -0.77	56.46	55.35	56.10	471,061
25 Jun 20	56.27000 +0.58	56.29	55.16	55.63	418,527
24 Jun 20	55.69000 +0.52	55.75	55.09	55.30	767,739
23 Jun 20	55.17000 -1.18	56.99	55.14	56.50	884,670
22 Jun 20	56.35000 -0.36	57.64	56.11	56.83	920,745
19 Jun 20	56.71000 -0.04	57.95	56.44	57.04	2,842,113
18 Jun 20	56.75000 +0.12	57.59	56.41	56.82	394,321
17 Jun 20	56.63000 -0.93	58.17	56.58	57.70	560,004
16 Jun 20	57.56000 -0.22	59.16	57.39	58.29	446,369
15 Jun 20	57.78000 +0.37	58.03	57.13	57.23	419,602
12 Jun 20	57.41000 +0.96	57.86	56.71	56.79	570,134
11 Jun 20	56.45000 -0.39	56.99	56.21	56.60	922,936
10 Jun 20	56.84000 +1.04	57.01	55.65	55.78	704,172
09 Jun 20	55.80000 +0.55	55.84	54.79	55.19	1,655,932
08 Jun 20	55.25000 -0.90	56.13	54.96	56.12	849,012
05 Jun 20	56.15000 +0.22	56.84	55.82	56.56	469,118
04 Jun 20	55.93000 -0.75	56.89	55.92	56.63	599,423
03 Jun 20	56.68000 +1.22	56.89	55.67	55.67	555,756
02 Jun 20	55.46000 -0.37	56.17	55.02	56.00	892,083
01 Jun 20	55.83000 -1.59	57.73	55.52	57.36	560,694
29 May 20	57.42000 +0.35	57.65	56.80	57.12	850,586
28 May 20	57.07000 +1.38	57.17	55.87	55.87	633,711
27 May 20	55.69000 -0.42	56.59	54.95	56.24	788,201
26 May 20	56.11000 -0.30	56.58	55.90	56.40	799,077
25 May 20	56.41000 -0.18	57.17	56.35	56.76	151,832
22 May 20	56.59000 -0.52	57.40	56.50	57.10	352,818
21 May 20	57.11000 -0.74	58.04	57.04	58.04	518,569
20 May 20	57.85000 -1.37	59.37	57.75	59.28	597,125
19 May 20	59.22000 +1.15	59.32	58.26	58.31	666,812
15 May 20	58.07000 +0.17	58.55	57.21	57.21	401,056
14 May 20	57.90000 -0.63	58.73	57.43	58.46	467,656
13 May 20	58.53000 -0.30	59.71	58.36	58.97	536,986
12 May 20	58.83000 -0.70	59.72	58.78	59.35	350,386
11 May 20	59.53000 +1.86	59.65	57.39	57.83	514,041
08 May 20	57.67000 -0.12	58.27	57.55	57.91	751,157
07 May 20	57.79000 -0.52	58.85	57.68	58.23	315,902
06 May 20	58.31000 +0.39	58.77	57.82	58.05	779,409
05 May 20	57.92000 +0.01	58.40	57.23	57.57	573,096
04 May 20	57.91000 +1.04	57.95	56.83	56.99	403,729
01 May 20	56.87000 -0.40	57.35	56.39	57.00	276,400
30 Apr 20	57.27000 -0.84	58.13	57.17	58.13	1,019,011
29 Apr 20	58.11000 -1.24	59.69	57.30	59.18	720,850
28 Apr 20	59.35000 -0.30	59.93	58.68	59.63	560,638
27 Apr 20	59.65000 -0.50	60.74	59.36	60.45	426,741
24 Apr 20	60.15000 +0.10	60.73	59.59	59.80	774,496
23 Apr 20	60.05000 +0.03	60.62	59.77	59.82	724,999
22 Apr 20	60.02000 +0.58	60.39	59.23	60.39	703,557
21 Apr 20	59.44000 -0.56	60.58	59.39	59.46	670,135
20 Apr 20	60.00000 +0.28	60.30	59.05	59.53	645,230
17 Apr 20	59.72000 -0.05	60.25	58.84	60.17	825,342
16 Apr 20	59.77000 +0.29	60.10	59.42	60.05	774,765
15 Apr 20	59.48000 +0.01	60.12	58.97	59.60	987,980
14 Apr 20	59.47000 +0.55	60.58	58.96	59.45	920,723
13 Apr 20	58.92000 -0.24	59.84	58.59	58.94	436,277
09 Apr 20	59.16000 -0.64	60.37	58.79	60.00	1,667,372
08 Apr 20	59.80000 -0.60	61.14	59.61	60.99	984,942
07 Apr 20	60.40000 -0.05	61.74	60.10	61.14	850,315
06 Apr 20	60.45000 +2.74	61.65	58.45	58.67	1,347,991
03 Apr 20	57.71000 +0.58	58.10	56.22	56.84	574,659
02 Apr 20	57.13000 +0.05	57.60	56.24	56.53	1,003,095
01 Apr 20	57.08000 +0.17	58.13	56.40	56.54	1,012,452
31 Mar 20	56.91000 +0.08	57.79	55.36	56.65	1,004,213
30 Mar 20	56.83000 +0.72	56.88	55.56	56.88	622,061
27 Mar 20	56.11000 -1.94	58.27	55.66	57.51	1,066,638
26 Mar 20	58.05000 +1.13	58.66	56.14	57.16	867,255
25 Mar 20	56.92000 +1.78	57.95	53.74	55.34	1,038,970
24 Mar 20	55.14000 +2.96	55.21	52.69	54.17	1,377,739
23 Mar 20	52.18000 -4.83	57.88	52.01	56.61	897,400
20 Mar 20	57.01000 +0.17	57.73	56.42	56.92	2,306,051
19 Mar 20	56.84000 +0.21	57.10	54.77	56.20	1,272,411
18 Mar 20	56.63000 +0.64	58.00	54.56	54.56	1,642,001
17 Mar 20	55.99000 +2.42	57.53	53.67	54.00	1,721,615
16 Mar 20	53.57000 -2.33	54.20	51.74	53.68	1,320,269
13 Mar 20	55.90000 +5.61	55.90	50.77	50.88	2,482,792
12 Mar 20	50.29000 -4.15	52.70	49.03	52.70	1,842,126
11 Mar 20	54.44000 -1.73	56.80	54.33	55.70	1,204,378
10 Mar 20	56.17000 -0.28	57.48	55.63	57.28	1,677,244
09 Mar 20	56.45000 -0.69	57.95	54.38	56.19	1,415,510
06 Mar 20	57.14000 +0.80	57.39	55.52	55.53	1,069,885
05 Mar 20	56.34000 +0.90	56.37	54.59	54.87	797,131
04 Mar 20	55.44000 +1.17	55.46	54.52	54.52	800,407
03 Mar 20	54.27000 +1.34	54.91	52.72	52.98	1,295,322
02 Mar 20	52.93000 +0.65	53.32	51.69	52.20	1,237,986
28 Feb 20	52.28000 -0.96	52.78	50.89	52.67	1,922,226
27 Feb 20	53.24000 -0.80	54.28	53.20	53.67	542,189
26 Feb 20	54.04000 -0.28	54.78	53.63	54.20	722,420
25 Feb 20	54.32000 -0.77	55.48	54.27	55.20	865,273
24 Feb 20	55.09000 -0.42	55.86	54.51	54.72	484,138
21 Feb 20	55.51000 +0.46	55.52	54.83	54.99	366,029
20 Feb 20	55.05000 -0.61	55.66	54.95	55.60	429,138
19 Feb 20	55.66000 -0.29	56.17	55.60	56.00	400,716
18 Feb 20	55.95000 +0.11	56.28	55.75	55.78	436,120
14 Feb 20	55.84000 -0.12	56.12	55.67	55.92	291,529
13 Feb 20	55.96000 +0.57	56.01	54.98	55.26	1,054,337
12 Feb 20	55.39000 -0.12	55.84	55.05	55.34	534,742
11 Feb 20	55.51000 -0.25	55.83	55.45	55.75	577,777
10 Feb 20	55.76000 +0.64	55.81	55.01	55.04	400,257
07 Feb 20	55.12000 +0.20	55.32	54.61	54.99	297,893
06 Feb 20	54.92000 +0.92	54.93	54.13	54.24	480,897
05 Feb 20	54.00000 -0.07	54.21	53.68	54.11	518,553
04 Feb 20	54.07000 +0.14	54.38	53.84	53.93	422,997
03 Feb 20	53.93000 -0.02	54.35	53.86	54.00	547,471
31 Jan 20	53.95000 -0.26	54.20	53.76	54.11	691,491
30 Jan 20	54.21000 +0.10	54.44	53.75	53.78	646,547
29 Jan 20	54.11000 +0.01	54.14	53.77	53.88	705,677
28 Jan 20	54.10000 -1.92	54.75	53.50	54.74	858,359
27 Jan 20	56.02000 +1.57	56.22	54.40	54.40	378,824
24 Jan 20	54.45000 -0.12	54.71	54.20	54.71	277,662
23 Jan 20	54.57000 +0.02	55.12	54.31	54.73	488,323
22 Jan 20	54.55000 -0.06	55.19	54.55	54.60	425,624
21 Jan 20	54.61000 +0.05	54.86	54.41	54.52	528,867
20 Jan 20	54.56000 +0.09	54.99	54.26	54.40	210,085
17 Jan 20	54.47000 -0.14	54.76	54.38	54.54	337,196
16 Jan 20	54.61000 +0.46	54.73	54.03	54.17	365,290
15 Jan 20	54.15000 +0.44	54.29	53.76	53.76	415,724
14 Jan 20	53.71000 -0.27	54.05	53.43	53.96	835,843
13 Jan 20	53.98000 -0.12	54.24	53.70	54.18	829,131
10 Jan 20	54.10000 -0.10	54.44	53.82	54.23	545,697
09 Jan 20	54.20000 +0.03	54.72	54.10	54.41	455,766
08 Jan 20	54.17000 +0.21	55.09	54.10	54.11	531,377
07 Jan 20	53.96000 +0.28	54.13	53.71	53.71	382,755
06 Jan 20	53.68000 -0.10	53.82	53.45	53.74	397,563
03 Jan 20	53.78000 +0.47	53.88	53.04	53.09	525,124
02 Jan 20	53.31000 -0.28	53.73	53.05	53.73	382,271
31 Dec 19	53.59000 -0.35	53.79	53.30	53.79	330,242
30 Dec 19	53.94000 -0.28	54.16	53.59	54.09	269,387
27 Dec 19	54.22000 +0.08	54.22	53.88	54.07	255,038
24 Dec 19	54.14000 -0.17	54.36	53.92	54.36	128,046
23 Dec 19	54.31000 +0.00	54.46	54.14	54.16	229,612
20 Dec 19	54.31000 -0.29	54.84	54.15	54.48	1,309,732
19 Dec 19	54.60000 -0.16	54.95	54.56	54.84	415,517
18 Dec 19	54.76000 -0.84	55.62	54.49	55.60	624,718
17 Dec 19	55.60000 +0.00	55.71	55.01	55.55	580,940
16 Dec 19	55.60000 +0.18	55.77	55.23	55.35	326,472
13 Dec 19	55.42000 -0.37	55.85	54.82	55.71	577,837
12 Dec 19	55.79000 -1.13	57.09	55.79	56.83	738,287
11 Dec 19	56.92000 -0.23	57.37	56.74	57.02	395,853
10 Dec 19	57.15000 -0.27	57.58	56.99	57.42	311,573
09 Dec 19	57.42000 -0.18	57.67	57.23	57.55	403,465
06 Dec 19	57.60000 +0.33	58.13	57.43	57.54	398,447
05 Dec 19	57.27000 -0.31	57.83	57.03	57.59	522,492
04 Dec 19	57.58000 -0.96	58.69	57.48	58.26	483,879
03 Dec 19	58.54000 -0.02	58.69	58.12	58.52	393,232
02 Dec 19	58.56000 +0.38	58.79	58.00	58.15	424,257
29 Nov 19	58.18000 -0.17	58.93	58.18	58.48	368,401
28 Nov 19	58.35000 -0.18	58.60	58.30	58.47	137,491
27 Nov 19	58.53000 +0.38	58.61	57.94	58.09	374,668
26 Nov 19	58.15000 +0.57	58.55	57.49	57.58	1,120,157
25 Nov 19	57.58000 +0.65	57.95	57.03	57.10	353,047
22 Nov 19	56.93000 -0.57	57.41	56.44	57.40	419,425
21 Nov 19	57.50000 +1.52	57.60	55.96	55.97	601,252
20 Nov 19	55.98000 +0.74	56.03	55.05	55.60	633,096
19 Nov 19	55.24000 -0.92	56.47	55.03	56.11	607,380
18 Nov 19	56.16000 +0.26	56.48	55.81	55.81	730,322
15 Nov 19	55.90000 +0.44	56.00	55.53	55.75	410,544
14 Nov 19	55.46000 -0.08	55.82	55.45	55.55	224,203
13 Nov 19	55.54000 +0.17	56.01	55.23	55.23	361,263
12 Nov 19	55.37000 -0.02	55.91	55.30	55.35	325,803
11 Nov 19	55.39000 -0.52	56.06	55.35	55.84	373,080
08 Nov 19	55.91000 -0.03	56.17	55.35	56.02	427,097
07 Nov 19	55.94000 -0.11	56.19	55.56	56.00	498,011
06 Nov 19	56.05000 +1.01	56.27	55.01	55.15	523,537
05 Nov 19	55.04000 +0.04	55.19	54.52	54.97	350,804
04 Nov 19	55.00000 -0.42	55.64	54.96	55.55	654,024
01 Nov 19	55.42000 -0.28	55.86	55.27	55.70	751,310
31 Oct 19	55.70000 +0.32	55.90	55.30	55.38	444,763
30 Oct 19	55.38000 +0.38	55.44	54.72	54.94	238,447
29 Oct 19	55.00000 +0.12	55.31	54.62	54.79	507,722
28 Oct 19	54.88000 -0.04	55.20	54.76	55.00	644,861
25 Oct 19	54.92000 -0.03	55.38	54.55	54.86	338,110
24 Oct 19	54.95000 -0.35	55.22	54.71	55.13	296,177
23 Oct 19	55.30000 -0.59	56.07	55.19	55.95	515,868
22 Oct 19	55.89000 -0.24	56.48	55.89	56.22	247,616
21 Oct 19	56.13000 +0.18	56.26	55.75	55.99	320,170
18 Oct 19	55.95000 -0.28	56.73	55.79	56.73	633,123
17 Oct 19	56.23000 +0.17	56.60	55.99	56.24	698,528
16 Oct 19	56.06000 -0.53	56.83	56.02	56.60	435,878
15 Oct 19	56.59000 +0.18	56.85	56.39	56.45	626,963
11 Oct 19	56.41000 -0.79	57.42	56.39	57.33	383,813
10 Oct 19	57.20000 -0.54	57.67	57.15	57.63	471,728
09 Oct 19	57.74000 +0.05	57.98	57.66	57.76	490,327
08 Oct 19	57.69000 -0.46	58.16	57.66	57.97	598,909
07 Oct 19	58.15000 +0.34	58.21	57.66	57.95	568,116
04 Oct 19	57.81000 -0.19	58.30	57.71	58.13	579,191
03 Oct 19	58.00000 -0.05	58.40	57.62	58.18	976,386
02 Oct 19	58.05000 +0.42	58.23	57.63	57.71	669,497
01 Oct 19	57.63000 -0.70	59.03	57.47	58.49	798,329
30 Sep 19	58.33000 +0.42	58.67	57.90	57.90	530,083
27 Sep 19	57.91000 -0.35	58.50	57.54	58.34	389,373
26 Sep 19	58.26000 -0.26	58.94	58.18	58.58	532,247
25 Sep 19	58.52000 +0.14	58.84	58.35	58.45	413,792
24 Sep 19	58.38000 +0.83	58.61	57.41	57.74	612,489
23 Sep 19	57.55000 +0.24	57.65	57.29	57.49	339,495
20 Sep 19	57.31000 +0.15	57.81	56.87	57.27	2,099,666
19 Sep 19	57.16000 +0.16	57.87	57.09	57.14	532,000
18 Sep 19	57.00000 -0.15	57.61	56.86	57.17	764,163
17 Sep 19	57.15000 +0.93	57.53	56.18	56.35	451,923
16 Sep 19	56.22000 -1.29	57.45	56.20	57.45	717,943
13 Sep 19	57.51000 +0.34	57.73	57.13	57.13	506,803
12 Sep 19	57.17000 -0.28	57.69	57.07	57.53	517,054
11 Sep 19	57.45000 +0.05	57.70	56.93	57.50	567,718
10 Sep 19	57.40000 -0.50	58.06	56.95	57.80	790,929
09 Sep 19	57.90000 +0.01	58.35	57.39	57.74	710,356
06 Sep 19	57.89000 +0.25	58.29	57.64	57.75	527,189
05 Sep 19	57.64000 +0.77	58.15	57.18	57.38	776,115
04 Sep 19	56.87000 +0.31	57.25	56.42	56.69	589,683
03 Sep 19	56.56000 +0.07	56.83	56.05	56.10	468,906
30 Aug 19	56.49000 +0.30	56.65	55.95	56.25	503,926
29 Aug 19	56.19000 +0.66	56.75	55.70	55.72	642,481
28 Aug 19	55.53000 +0.48	55.67	54.95	55.00	291,693
27 Aug 19	55.05000 +0.54	55.17	54.41	54.56	516,362
26 Aug 19	54.51000 +0.33	54.61	54.11	54.28	224,159
23 Aug 19	54.18000 -0.58	54.87	54.06	54.60	368,985
22 Aug 19	54.76000 -0.07	54.83	54.40	54.74	413,056
21 Aug 19	54.83000 +0.06	55.01	54.46	54.76	306,134
20 Aug 19	54.77000 -0.23	54.85	54.06	54.75	449,454
19 Aug 19	55.00000 +0.70	55.34	54.44	54.46	404,587
16 Aug 19	54.30000 +0.32	54.35	53.91	54.28	495,816
15 Aug 19	53.98000 +0.23	54.42	53.54	53.66	567,186
14 Aug 19	53.75000 +0.29	53.90	52.43	52.75	735,542
13 Aug 19	53.46000 +0.41	53.80	52.93	52.93	581,017
12 Aug 19	53.05000 +0.18	53.36	52.75	52.75	409,858
09 Aug 19	52.87000 +0.05	53.27	52.50	52.81	390,406
08 Aug 19	52.82000 -0.05	53.44	52.58	52.72	503,114
07 Aug 19	52.87000 +0.52	52.89	52.06	52.06	482,395
06 Aug 19	52.35000 +0.20	52.56	51.16	51.17	726,315
02 Aug 19	52.15000 -0.39	52.68	52.01	52.50	342,194
01 Aug 19	52.54000 +0.92	52.82	51.55	51.55	500,751
31 Jul 19	51.62000 -0.06	51.87	51.17	51.50	397,422
30 Jul 19	51.68000 -0.48	52.06	51.28	52.03	379,689
29 Jul 19	52.16000 +0.79	52.29	51.17	51.17	444,144
26 Jul 19	51.37000 +0.63	51.51	50.77	50.84	306,926
25 Jul 19	50.74000 +0.53	50.87	50.01	50.19	316,943
24 Jul 19	50.21000 +0.04	50.27	49.41	50.07	420,662
23 Jul 19	50.17000 +0.59	50.18	49.38	49.66	319,991
22 Jul 19	49.58000 +0.20	49.63	49.29	49.38	191,180
19 Jul 19	49.38000 -0.19	49.92	49.35	49.66	232,719
18 Jul 19	49.57000 -0.07	49.85	49.43	49.62	218,145
17 Jul 19	49.64000 -0.03	49.99	49.41	49.74	370,463
16 Jul 19	49.67000 -0.03	49.85	49.37	49.72	331,239
15 Jul 19	49.70000 +0.14	49.71	49.00	49.56	373,518
12 Jul 19	49.56000 -0.07	50.05	49.49	49.71	463,662
11 Jul 19	49.63000 +0.03	49.85	49.40	49.70	468,609
10 Jul 19	49.60000 +0.36	50.05	49.24	49.24	604,370
09 Jul 19	49.24000 -0.16	49.88	49.12	49.39	445,469
08 Jul 19	49.40000 -0.13	49.53	49.11	49.45	352,615
05 Jul 19	49.53000 +0.28	49.81	49.10	49.35	350,009
04 Jul 19	49.25000 -0.01	49.46	49.06	49.31	150,954
03 Jul 19	49.26000 +0.15	49.45	49.11	49.17	283,564
02 Jul 19	49.11000 -0.03	49.71	48.63	49.25	417,911
28 Jun 19	49.14000 -0.06	49.26	48.60	49.21	613,727
27 Jun 19	49.20000 +0.26	49.25	48.76	48.93	370,712
26 Jun 19	48.94000 -0.41	49.44	48.74	49.28	508,521
25 Jun 19	49.35000 -0.16	49.51	49.09	49.32	592,525
24 Jun 19	49.51000 -0.40	50.00	49.13	49.91	390,559
21 Jun 19	49.91000 -0.29	50.43	49.59	50.23	1,672,882
20 Jun 19	50.20000 -1.11	51.45	50.16	51.34	472,096
19 Jun 19	51.31000 +0.02	51.64	50.98	51.37	367,562
18 Jun 19	51.29000 +0.29	51.64	50.86	51.12	512,459
17 Jun 19	51.00000 +0.48	51.14	50.34	50.45	396,762
14 Jun 19	50.52000 +0.16	50.61	49.85	50.30	419,375
13 Jun 19	50.36000 +0.04	50.49	49.90	50.29	387,076
12 Jun 19	50.32000 +0.26	50.47	50.00	50.05	331,191
11 Jun 19	50.06000 +0.17	50.12	49.65	49.85	389,759
10 Jun 19	49.89000 -0.31	50.26	49.80	50.18	276,139
07 Jun 19	50.20000 +0.03	50.46	49.89	50.17	359,473
06 Jun 19	50.17000 -0.16	50.64	49.89	50.25	316,014
05 Jun 19	50.33000 +0.68	50.50	49.55	49.76	701,171
04 Jun 19	49.65000 +0.12	49.69	48.98	49.56	433,651
03 Jun 19	49.53000 +0.20	49.54	49.03	49.26	356,761
31 May 19	49.33000 -0.24	49.85	49.05	49.55	647,797
30 May 19	49.57000 +0.27	49.71	49.21	49.22	469,591
29 May 19	49.30000 +0.03	49.69	49.05	49.29	696,769
28 May 19	49.27000 -0.30	49.70	49.08	49.58	1,324,029
27 May 19	49.57000 +0.21	49.61	49.30	49.42	135,458
24 May 19	49.36000 -0.44	49.98	49.31	49.73	403,504
23 May 19	49.80000 -0.07	49.91	49.41	49.82	468,181
22 May 19	49.87000 +0.10	50.08	49.21	49.51	584,711
21 May 19	49.77000 +0.45	49.98	49.10	49.82	638,728
17 May 19	49.32000 -0.04	49.70	49.06	49.33	492,142
16 May 19	49.36000 +0.64	49.39	48.61	48.67	452,304
15 May 19	48.72000 -0.18	49.15	48.54	48.65	472,496
14 May 19	48.90000 +0.16	49.06	48.31	48.82	657,628
13 May 19	48.74000 +0.06	49.03	48.23	48.47	616,976
10 May 19	48.68000 +0.15	48.74	47.88	48.54	1,151,870
09 May 19	48.53000 +0.05	49.03	48.41	48.41	764,427
08 May 19	48.48000 -0.57	49.05	48.22	49.05	630,471
07 May 19	49.05000 +0.41	49.31	48.15	48.15	644,253
06 May 19	48.64000 +0.04	48.74	48.22	48.44	687,826
03 May 19	48.60000 -0.05	49.07	48.36	48.76	293,461
02 May 19	48.65000 -0.02	48.99	48.40	48.71	434,721
01 May 19	48.67000 +0.17	49.02	48.53	48.53	352,680
30 Apr 19	48.50000 -0.09	48.66	48.27	48.48	570,558
29 Apr 19	48.59000 -0.01	48.97	48.47	48.71	369,296
26 Apr 19	48.60000 -0.43	49.02	48.59	48.85	510,832
25 Apr 19	49.03000 +0.20	49.13	48.65	48.83	411,397
24 Apr 19	48.83000 -0.64	49.56	48.34	49.56	586,770
23 Apr 19	49.47000 +0.19	49.50	48.84	49.35	622,042
22 Apr 19	49.28000 +0.03	49.37	49.05	49.07	373,452
18 Apr 19	49.25000 -0.40	49.93	49.03	49.88	625,532
17 Apr 19	49.65000 -0.73	49.96	48.90	49.51	546,410
16 Apr 19	50.38000 -0.06	50.75	50.23	50.38	329,766
15 Apr 19	50.44000 +0.04	50.78	50.27	50.39	426,114
12 Apr 19	50.40000 +0.16	50.52	49.99	50.42	424,677
11 Apr 19	50.24000 -0.02	50.83	50.18	50.22	457,372
10 Apr 19	50.26000 -0.34	50.33	49.61	49.64	659,254
09 Apr 19	50.60000 +0.07	50.80	50.36	50.61	328,735
08 Apr 19	50.53000 -0.02	50.77	50.33	50.43	300,904
05 Apr 19	50.55000 -0.13	50.90	50.42	50.68	359,818
04 Apr 19	50.68000 +0.01	50.86	50.32	50.66	395,457
03 Apr 19	50.67000 +0.36	50.75	50.31	50.31	561,246
02 Apr 19	50.31000 +0.96	50.35	49.26	49.49	504,407
01 Apr 19	49.35000 +0.15	49.75	48.95	49.15	387,923
29 Mar 19	49.20000 -0.20	49.68	48.92	49.45	709,160
28 Mar 19	49.40000 +0.23	49.56	49.07	49.26	313,551
27 Mar 19	49.17000 +0.22	49.72	48.95	48.99	575,139
26 Mar 19	48.95000 -0.21	49.49	48.40	49.41	483,221
25 Mar 19	49.16000 +0.22	49.48	48.67	48.83	306,653
22 Mar 19	48.94000 +0.43	49.00	48.36	48.49	402,517
21 Mar 19	48.51000 +0.27	48.67	47.87	48.14	509,139
20 Mar 19	48.24000 +0.30	48.51	47.67	47.91	544,994
19 Mar 19	47.94000 -0.33	48.37	47.73	48.25	546,410
18 Mar 19	48.27000 -0.12	48.64	48.12	48.44	337,370
15 Mar 19	48.39000 -0.14	48.68	48.13	48.65	1,718,044
14 Mar 19	48.53000 -0.10	48.79	48.30	48.61	353,755
13 Mar 19	48.63000 -0.25	49.11	48.53	48.98	546,581
12 Mar 19	48.88000 -0.06	48.99	48.48	48.75	640,644
11 Mar 19	48.94000 -0.32	49.55	48.81	49.44	603,290
08 Mar 19	49.26000 -0.14	50.00	49.22	49.35	525,713
07 Mar 19	49.40000 +0.08	49.71	49.15	49.15	542,931
06 Mar 19	49.32000 +0.04	49.46	49.01	49.34	509,568
05 Mar 19	49.28000 -0.84	50.25	49.28	50.15	566,078
04 Mar 19	50.12000 +0.71	50.17	49.37	49.61	591,939
01 Mar 19	49.41000 -0.05	49.98	49.22	49.65	441,231
28 Feb 19	49.46000 -0.06	49.76	49.30	49.50	737,332
27 Feb 19	49.52000 -0.25	49.87	49.33	49.73	478,881
26 Feb 19	49.77000 +0.59	50.12	49.05	49.05	624,485
25 Feb 19	49.18000 -0.01	49.47	49.05	49.31	466,729
22 Feb 19	49.19000 +0.58	49.50	48.63	48.69	605,482
21 Feb 19	48.61000 -0.24	48.86	48.09	48.86	686,745
20 Feb 19	48.85000 +0.13	49.02	48.51	48.72	454,799
19 Feb 19	48.72000 +0.15	48.93	48.32	48.52	513,435
15 Feb 19	48.57000 -0.10	48.98	48.41	48.79	458,415
14 Feb 19	48.67000 +0.11	48.95	48.40	48.64	492,281
13 Feb 19	48.56000 -0.79	49.41	48.56	49.20	390,575
12 Feb 19	49.35000 +0.46	49.62	48.93	48.94	490,690
11 Feb 19	48.89000 -0.25	49.45	48.57	49.26	708,897
08 Feb 19	49.14000 +0.04	49.21	48.68	49.04	427,864
07 Feb 19	49.10000 +0.37	49.41	48.44	48.78	433,708
06 Feb 19	48.73000 -0.27	49.21	48.35	48.88	409,983
05 Feb 19	49.00000 +0.82	49.17	48.21	48.33	396,709
04 Feb 19	48.18000 +0.54	48.49	47.58	47.97	408,329
01 Feb 19	47.64000 -0.13	48.14	47.18	47.97	475,324
31 Jan 19	47.77000 +0.26	48.14	47.56	47.56	732,887
30 Jan 19	47.51000 -1.16	48.11	47.23	47.70	875,539
29 Jan 19	48.67000 -0.32	49.10	48.21	48.37	628,285
28 Jan 19	48.99000 +0.01	49.28	48.63	48.85	260,269
25 Jan 19	48.98000 -0.16	49.50	48.88	49.33	403,003
24 Jan 19	49.14000 -0.25	50.40	48.81	49.57	683,292
23 Jan 19	49.39000 -0.02	49.75	49.04	49.45	491,127
22 Jan 19	49.41000 +0.04	49.49	49.05	49.17	538,697
21 Jan 19	49.37000 +0.08	49.44	49.02	49.25	117,616
18 Jan 19	49.29000 +0.21	49.44	48.92	49.15	505,211
17 Jan 19	49.08000 -0.13	49.62	48.88	49.17	426,401
16 Jan 19	49.21000 +0.47	49.28	48.74	48.90	441,457
15 Jan 19	48.74000 +0.43	48.80	48.20	48.44	460,102
14 Jan 19	48.31000 -0.01	48.47	47.87	48.37	400,401
11 Jan 19	48.32000 +0.61	48.46	47.60	47.71	586,684
10 Jan 19	47.71000 +0.21	47.86	47.27	47.46	475,174
09 Jan 19	47.50000 +0.25	47.55	46.85	47.36	749,575
08 Jan 19	47.25000 -0.14	48.09	47.18	47.55	709,806
07 Jan 19	47.39000 +1.01	47.47	46.04	46.59	734,018
04 Jan 19	46.38000 -0.43	47.00	46.21	47.00	540,472
03 Jan 19	46.81000 +0.09	46.91	46.25	46.63	493,138
02 Jan 19	46.72000 -0.62	47.40	46.63	47.40	620,954
31 Dec 18	47.34000 +0.09	47.72	46.96	47.33	546,656
28 Dec 18	47.25000 +0.13	47.61	47.09	47.24	619,478
27 Dec 18	47.12000 +1.12	47.14	46.20	46.45	474,408
24 Dec 18	46.00000 -0.30	46.40	45.81	46.17	802,631
21 Dec 18	46.30000 -0.28	46.72	45.95	46.53	2,293,383
20 Dec 18	46.58000 -0.54	47.09	46.42	46.96	463,521
19 Dec 18	47.12000 +0.19	47.21	46.62	46.88	877,786
18 Dec 18	46.93000 +0.40	47.20	46.46	46.51	738,769
17 Dec 18	46.53000 -0.33	47.21	46.35	46.74	555,387
14 Dec 18	46.86000 -0.35	47.32	46.67	47.09	608,687
13 Dec 18	47.21000 -0.38	48.09	47.00	47.61	1,248,502
12 Dec 18	47.59000 +0.69	47.73	46.75	47.13	852,304
11 Dec 18	46.90000 +0.23	47.74	46.84	46.93	726,943
10 Dec 18	46.67000 +0.73	46.84	45.76	45.85	505,705
07 Dec 18	45.94000 +0.02	46.84	45.55	46.01	1,149,210
06 Dec 18	45.92000 +0.03	46.06	44.86	45.50	626,627
05 Dec 18	45.89000 +0.14	46.45	45.62	45.76	279,043
04 Dec 18	45.75000 -0.03	46.41	45.59	45.68	1,292,488
03 Dec 18	45.78000 -0.02	45.84	45.15	45.80	434,650
30 Nov 18	45.80000 +0.00	45.95	45.09	45.84	1,039,380
29 Nov 18	45.80000 +0.35	45.91	45.40	45.40	428,327
28 Nov 18	45.45000 -0.10	46.19	45.22	45.75	961,479
27 Nov 18	45.55000 +0.24	45.89	44.77	45.24	987,064
26 Nov 18	45.31000 +0.34	45.62	45.01	45.19	982,941
23 Nov 18	44.97000 +0.14	45.18	44.56	44.58	274,761
22 Nov 18	44.83000 +0.70	45.83	44.20	44.29	514,956
21 Nov 18	44.13000 +1.31	44.83	42.29	42.82	1,086,124
20 Nov 18	42.82000 -0.32	43.04	42.42	42.84	509,530
19 Nov 18	43.14000 -0.21	43.34	42.87	43.24	381,089
16 Nov 18	43.35000 +0.04	43.63	42.48	42.66	371,623
15 Nov 18	43.31000 +0.15	43.37	42.91	43.14	399,500
14 Nov 18	43.16000 -0.24	44.11	42.96	43.61	594,314
13 Nov 18	43.40000 +0.00	43.70	43.21	43.21	588,889
12 Nov 18	43.40000 -0.23	43.66	43.13	43.38	424,759
09 Nov 18	43.63000 +0.76	43.84	42.84	42.87	773,432
08 Nov 18	42.87000 +0.02	42.98	42.37	42.82	1,052,249
07 Nov 18	42.85000 +0.82	42.99	42.04	42.22	637,611
06 Nov 18	42.03000 -0.53	42.86	41.75	42.52	537,968
05 Nov 18	42.56000 +1.49	42.70	40.91	40.93	680,841
02 Nov 18	41.07000 -0.30	41.80	41.07	41.43	1,626,955
01 Nov 18	41.37000 +0.06	41.92	40.98	41.16	495,758
31 Oct 18	41.31000 +0.08	41.99	41.12	41.33	564,216
30 Oct 18	41.23000 +0.04	41.43	40.79	41.16	469,681
29 Oct 18	41.19000 +0.18	41.59	41.03	41.13	375,131
26 Oct 18	41.01000 -0.50	41.58	40.46	41.24	437,602
25 Oct 18	41.51000 +0.58	41.55	40.60	40.83	2,312,532
24 Oct 18	40.93000 -0.30	41.35	40.81	41.16	398,040
23 Oct 18	41.23000 -0.10	41.51	40.74	41.16	547,086
22 Oct 18	41.33000 +0.05	41.74	40.81	41.29	462,455
19 Oct 18	41.28000 +1.38	41.61	40.03	40.05	712,367
18 Oct 18	39.90000 +0.02	40.01	39.60	39.80	451,641
17 Oct 18	39.88000 +0.18	39.93	39.38	39.56	426,315
16 Oct 18	39.70000 -0.63	40.36	39.53	40.36	429,383
15 Oct 18	40.33000 +0.04	40.54	40.06	40.34	368,819
12 Oct 18	40.29000 +1.04	40.64	39.26	39.58	859,684
11 Oct 18	39.25000 -0.85	39.95	39.04	39.87	724,854
10 Oct 18	40.10000 -0.51	40.59	40.04	40.59	651,863
09 Oct 18	40.61000 +0.80	40.89	39.62	39.83	537,540
05 Oct 18	39.81000 -0.01	40.21	39.68	39.81	340,839
04 Oct 18	39.82000 -0.29	40.06	39.46	40.00	981,007
03 Oct 18	40.11000 -0.31	40.51	40.01	40.42	327,772
02 Oct 18	40.42000 +0.48	40.43	39.58	39.94	481,252
01 Oct 18	39.94000 -0.24	40.70	39.86	40.15	329,608
28 Sep 18	40.18000 -0.30	40.59	40.07	40.46	635,866
27 Sep 18	40.48000 -0.17	41.20	40.43	40.66	433,353
26 Sep 18	40.65000 -0.19	41.40	40.46	40.95	596,561
25 Sep 18	40.84000 -0.13	41.15	40.77	41.00	389,144
24 Sep 18	40.97000 +0.27	41.39	40.58	40.70	466,014
21 Sep 18	40.70000 -0.04	41.13	40.61	40.78	1,188,119
20 Sep 18	40.74000 -0.22	41.11	40.51	40.98	444,831
19 Sep 18	40.96000 -0.20	41.38	40.70	41.09	809,712
18 Sep 18	41.16000 +0.75	41.16	40.38	40.45	439,626
17 Sep 18	40.41000 +0.27	40.92	40.11	40.18	313,145
14 Sep 18	40.14000 -0.16	40.35	40.09	40.27	342,293
13 Sep 18	40.30000 -0.21	40.61	40.05	40.61	307,786
12 Sep 18	40.51000 -0.31	40.82	40.47	40.82	460,635
11 Sep 18	40.82000 +0.54	40.97	40.07	40.30	681,249
10 Sep 18	40.28000 -0.21	40.59	40.09	40.49	282,518
07 Sep 18	40.49000 -0.23	40.64	40.20	40.64	273,236
06 Sep 18	40.72000 -0.11	41.02	40.60	40.83	285,859
05 Sep 18	40.83000 +0.64	41.11	40.13	40.17	456,593
04 Sep 18	40.19000 -0.67	40.68	39.97	40.68	487,648
31 Aug 18	40.86000 -0.22	41.29	40.60	41.10	540,779
30 Aug 18	41.08000 +0.17	41.42	40.86	40.90	300,408
29 Aug 18	40.91000 -0.21	41.41	40.86	41.12	335,004
28 Aug 18	41.12000 -0.22	41.50	41.00	41.30	260,332
27 Aug 18	41.34000 -0.04	41.91	41.34	41.41	222,758
24 Aug 18	41.38000 -0.17	41.64	41.30	41.52	190,054
23 Aug 18	41.55000 -0.18	41.84	41.49	41.70	295,865
22 Aug 18	41.73000 -0.12	42.28	41.72	41.82	336,989
21 Aug 18	41.85000 -0.84	42.63	41.82	42.61	350,480
20 Aug 18	42.69000 -0.34	43.02	42.40	43.01	276,091
17 Aug 18	43.03000 -0.44	43.48	42.65	43.48	350,646
16 Aug 18	43.47000 +1.59	43.52	41.87	41.88	564,231
15 Aug 18	41.88000 -0.78	42.27	40.15	41.38	674,506
14 Aug 18	42.66000 +0.67	42.76	41.96	42.11	274,574
13 Aug 18	41.99000 -0.27	42.49	41.88	42.19	486,762
10 Aug 18	42.26000 -0.74	42.96	42.01	42.96	243,950
09 Aug 18	43.00000 +0.13	43.16	42.82	42.83	340,008
08 Aug 18	42.87000 +0.49	42.99	42.36	42.44	227,347
07 Aug 18	42.38000 -0.64	43.28	42.23	43.03	518,215
03 Aug 18	43.02000 -0.21	43.37	42.78	43.21	316,062
02 Aug 18	43.23000 -0.11	43.45	42.80	43.36	187,200
01 Aug 18	43.34000 -0.52	44.00	43.02	43.99	250,807
31 Jul 18	43.86000 +0.37	43.92	43.34	43.50	429,432
30 Jul 18	43.49000 -0.39	44.14	43.31	43.92	175,980
27 Jul 18	43.88000 +0.19	44.07	43.41	43.62	275,679
26 Jul 18	43.69000 +0.74	43.76	42.87	42.99	358,768
25 Jul 18	42.95000 -0.17	43.16	42.69	43.16	315,251
24 Jul 18	43.12000 -1.08	44.25	42.79	44.10	518,001
23 Jul 18	44.20000 -0.03	44.32	44.03	44.29	206,183
20 Jul 18	44.23000 -0.31	44.56	44.09	44.53	256,548
19 Jul 18	44.54000 -0.06	44.73	44.15	44.50	291,357
18 Jul 18	44.60000 -0.69	45.44	44.46	45.26	288,507
17 Jul 18	45.29000 +0.18	45.44	44.96	45.06	270,705
16 Jul 18	45.11000 +0.13	45.14	44.94	44.99	249,022
13 Jul 18	44.98000 +0.21	45.10	44.49	44.83	545,827
12 Jul 18	44.77000 +1.10	44.99	43.73	43.73	588,653
11 Jul 18	43.67000 +0.22	43.81	43.24	43.34	678,798
10 Jul 18	43.45000 -0.87	44.58	43.34	44.37	693,763
09 Jul 18	44.32000 +0.10	44.36	43.89	44.22	238,174
06 Jul 18	44.22000 +0.27	44.34	43.84	43.99	372,548
05 Jul 18	43.95000 -0.62	44.60	43.89	44.52	416,926
04 Jul 18	44.57000 +0.01	44.71	44.52	44.52	86,082
03 Jul 18	44.56000 -0.13	45.03	44.32	44.99	409,943
29 Jun 18	44.69000 -0.06	44.93	44.43	44.75	511,689
28 Jun 18	44.75000 -0.16	44.99	44.57	44.79	287,573
27 Jun 18	44.91000 -0.02	45.09	44.65	45.09	237,195
26 Jun 18	44.93000 +0.03	45.31	44.65	44.98	1,135,145
25 Jun 18	44.90000 +0.41	44.99	44.41	44.61	744,235
22 Jun 18	44.49000 +0.09	44.71	44.20	44.49	304,789
21 Jun 18	44.40000 +0.08	44.53	44.18	44.38	427,835
20 Jun 18	44.32000 +0.54	44.45	43.88	43.91	340,660
19 Jun 18	43.78000 -0.94	44.64	43.73	44.64	547,405
18 Jun 18	44.72000 +0.41	44.75	44.00	44.15	289,779
15 Jun 18	44.31000 +0.37	44.49	43.78	43.86	1,690,406
14 Jun 18	43.94000 +0.62	43.96	43.07	43.30	286,515
13 Jun 18	43.32000 +0.36	43.53	42.99	42.99	280,909
12 Jun 18	42.96000 +0.26	43.05	42.57	42.78	405,197
11 Jun 18	42.70000 -0.01	43.15	42.63	42.63	272,333
08 Jun 18	42.71000 +0.67	42.83	42.01	42.01	405,376
07 Jun 18	42.04000 -0.39	42.55	41.97	42.43	462,665
06 Jun 18	42.43000 -0.71	43.30	42.40	43.04	464,239
05 Jun 18	43.14000 +0.11	43.45	42.85	43.13	393,593
04 Jun 18	43.03000 +0.19	43.29	42.80	42.85	340,610
01 Jun 18	42.84000 +0.06	43.15	42.62	42.76	475,340
31 May 18	42.78000 +0.15	42.97	42.44	42.51	746,110
30 May 18	42.63000 +0.15	43.23	42.37	42.59	646,020
29 May 18	42.48000 -0.22	42.77	42.46	42.65	613,810
28 May 18	42.70000 -0.58	43.30	42.51	43.09	499,513
25 May 18	43.28000 -0.08	43.47	43.25	43.29	375,912
24 May 18	43.36000 -0.02	43.64	43.09	43.40	574,083
23 May 18	43.38000 +0.20	43.50	43.14	43.14	403,707
22 May 18	43.18000 +0.33	43.77	42.80	42.80	1,076,312
18 May 18	42.85000 +0.13	42.93	42.59	42.62	519,077
17 May 18	42.72000 +0.36	42.90	42.45	42.50	655,575
16 May 18	42.36000 +0.63	42.62	41.73	41.73	1,027,359
15 May 18	41.73000 +0.26	42.30	41.34	41.48	580,188
14 May 18	41.47000 +0.55	41.67	40.92	41.02	1,058,720
11 May 18	40.92000 -0.03	41.25	40.72	41.00	500,043
10 May 18	40.95000 +0.41	41.19	40.54	40.60	2,414,202
09 May 18	40.54000 -0.05	40.64	40.31	40.53	346,478
08 May 18	40.59000 +0.07	40.74	40.50	40.55	388,488
07 May 18	40.52000 -0.32	41.07	40.47	40.88	544,809
04 May 18	40.84000 -0.05	41.03	40.56	40.95	290,168
03 May 18	40.89000 +0.08	41.15	40.76	40.76	459,672
02 May 18	40.81000 -0.60	41.40	40.60	41.24	1,498,192
01 May 18	41.41000 +0.67	41.60	40.66	40.66	322,813
30 Apr 18	40.74000 -0.65	41.57	40.74	41.42	590,563
27 Apr 18	41.39000 +0.09	41.67	41.05	41.05	157,872
26 Apr 18	41.30000 +0.07	41.39	41.11	41.25	291,787
25 Apr 18	41.23000 +0.05	41.54	40.99	40.99	466,002
24 Apr 18	41.18000 -1.29	42.00	40.90	41.75	775,340
23 Apr 18	42.47000 +0.34	42.65	42.15	42.16	295,273
20 Apr 18	42.13000 -0.15	42.50	42.03	42.26	233,601
19 Apr 18	42.28000 -0.31	42.64	42.04	42.51	230,806
18 Apr 18	42.59000 +0.55	42.60	42.03	42.04	362,356
17 Apr 18	42.04000 +0.42	42.10	41.63	41.66	361,183
16 Apr 18	41.62000 +0.11	41.69	41.50	41.53	249,012
13 Apr 18	41.51000 +0.21	41.64	41.21	41.31	310,542
12 Apr 18	41.30000 +0.01	41.44	41.08	41.40	234,389
11 Apr 18	41.29000 +0.08	41.36	40.96	41.18	427,713
10 Apr 18	41.21000 -0.06	41.56	41.07	41.45	379,508
09 Apr 18	41.27000 +1.23	41.36	40.17	40.17	550,767
06 Apr 18	40.04000 -0.27	40.52	39.89	40.21	518,238
05 Apr 18	40.31000 -0.13	40.54	40.15	40.48	274,578
04 Apr 18	40.44000 -0.15	40.74	40.06	40.35	335,029
03 Apr 18	40.59000 -0.01	40.90	40.35	40.64	223,107
02 Apr 18	40.60000 -0.50	41.18	40.36	41.10	296,233
29 Mar 18	41.10000 +0.44	41.42	40.46	40.66	576,786
28 Mar 18	40.66000 +0.86	40.79	39.84	39.84	381,069
27 Mar 18	39.80000 -0.19	40.29	39.70	39.99	296,334
26 Mar 18	39.99000 -0.10	40.21	39.50	40.15	325,185
23 Mar 18	40.09000 -0.70	40.89	40.06	40.84	431,983
22 Mar 18	40.79000 -0.63	41.40	40.77	41.35	328,112
21 Mar 18	41.42000 -0.49	41.95	41.33	41.87	423,682
20 Mar 18	41.91000 +0.32	42.09	41.58	41.58	487,139
19 Mar 18	41.59000 -0.12	41.78	41.15	41.74	337,073
16 Mar 18	41.71000 +0.06	42.29	41.61	41.62	1,494,584
15 Mar 18	41.65000 +0.53	41.68	40.93	41.20	472,054
14 Mar 18	41.12000 +0.08	41.23	40.83	41.10	314,705
13 Mar 18	41.04000 +0.40	41.16	40.73	40.77	328,610
12 Mar 18	40.64000 +0.22	40.90	40.45	40.49	327,867
09 Mar 18	40.42000 -0.42	40.96	40.10	40.91	439,448
08 Mar 18	40.84000 +0.11	40.95	40.63	40.85	268,715
07 Mar 18	40.73000 -0.10	41.21	40.48	40.81	367,146
06 Mar 18	40.83000 -0.18	41.07	40.56	41.00	432,935
05 Mar 18	41.01000 -0.01	41.23	40.91	41.00	359,241
02 Mar 18	41.02000 +0.01	41.17	40.92	40.95	375,423
01 Mar 18	41.01000 +0.53	41.07	40.33	40.48	560,324
28 Feb 18	40.48000 -0.14	40.99	40.44	40.75	539,136
27 Feb 18	40.62000 +0.34	40.94	40.20	40.32	362,232
26 Feb 18	40.28000 -0.09	40.59	40.18	40.41	540,961
23 Feb 18	40.37000 +0.44	40.39	39.76	39.92	442,411
22 Feb 18	39.93000 +0.16	40.27	39.62	39.76	406,083
21 Feb 18	39.77000 -0.01	39.91	39.69	39.77	302,670
20 Feb 18	39.78000 -0.34	40.24	39.56	40.13	526,947
16 Feb 18	40.12000 +0.61	40.12	39.24	39.60	493,884
15 Feb 18	39.51000 +0.61	39.65	38.77	38.96	589,301
14 Feb 18	38.90000 +0.01	38.98	38.42	38.47	487,873
13 Feb 18	38.89000 -0.27	39.22	38.44	39.02	607,048
12 Feb 18	39.16000 +0.46	39.30	38.81	38.86	651,850
09 Feb 18	38.70000 -0.58	39.32	38.32	39.32	777,093
08 Feb 18	39.28000 -0.48	39.98	39.20	39.81	769,216
07 Feb 18	39.76000 -0.21	40.15	39.53	40.00	672,787
06 Feb 18	39.97000 +0.56	40.17	38.70	39.33	851,288
05 Feb 18	39.41000 -0.59	39.99	38.88	39.99	753,729
02 Feb 18	40.00000 -0.04	40.05	39.39	39.80	743,913
01 Feb 18	40.04000 -1.12	41.16	39.66	41.16	888,280
31 Jan 18	41.16000 +0.41	41.26	40.68	40.76	612,937
30 Jan 18	40.75000 -0.13	42.66	40.55	41.91	1,272,785
29 Jan 18	40.88000 -0.16	41.03	40.51	40.51	341,151
26 Jan 18	41.04000 +0.01	41.36	40.36	41.17	589,146
25 Jan 18	41.03000 -0.28	41.45	41.02	41.28	664,005
24 Jan 18	41.31000 -0.35	41.89	41.10	41.65	817,589
23 Jan 18	41.66000 +0.58	41.99	41.00	41.11	662,938
22 Jan 18	41.08000 +0.31	41.09	40.53	40.75	779,752
19 Jan 18	40.77000 -0.08	40.99	40.70	40.82	618,782
18 Jan 18	40.85000 +0.14	40.97	40.55	40.75	751,054
17 Jan 18	40.71000 +0.18	40.81	40.50	40.57	465,358
16 Jan 18	40.53000 +0.10	40.74	40.41	40.66	754,386
15 Jan 18	40.43000 +0.04	40.67	40.07	40.30	235,701
12 Jan 18	40.39000 -0.21	40.69	40.33	40.62	360,867
11 Jan 18	40.60000 -0.60	41.30	40.59	41.22	664,478
10 Jan 18	41.20000 -0.46	41.67	41.08	41.67	798,940
09 Jan 18	41.66000 +1.08	41.72	40.60	40.70	562,789
08 Jan 18	40.58000 -0.24	40.93	40.48	40.87	314,023
05 Jan 18	40.82000 -0.36	41.35	40.71	41.33	283,184
04 Jan 18	41.18000 +0.27	41.29	40.70	40.91	600,761
03 Jan 18	40.91000 +0.52	40.96	40.25	40.31	397,653
02 Jan 18	40.39000 +0.14	40.51	40.21	40.31	225,266
29 Dec 17	40.25000 +0.00	40.37	40.17	40.28	234,901
28 Dec 17	40.25000 -0.12	40.35	40.13	40.31	245,506
27 Dec 17	40.37000 +0.02	40.80	40.28	40.80	241,988
22 Dec 17	40.35000 -0.34	40.63	40.35	40.61	481,711
21 Dec 17	40.69000 +0.30	40.73	40.25	40.35	409,037
20 Dec 17	40.39000 +0.04	40.58	40.10	40.25	481,615
19 Dec 17	40.35000 -0.47	40.99	40.25	40.85	548,716
18 Dec 17	40.82000 +0.10	41.36	40.66	40.89	522,476
15 Dec 17	40.72000 +0.12	41.09	40.63	40.63	1,861,485
14 Dec 17	40.60000 -0.20	41.20	40.52	40.90	461,257
13 Dec 17	40.80000 -0.02	41.02	40.79	40.79	487,431
12 Dec 17	40.82000 +0.31	40.89	40.28	40.59	528,116
11 Dec 17	40.51000 -0.32	40.88	40.47	40.84	414,509
08 Dec 17	40.83000 -0.15	41.22	40.73	41.00	371,042
07 Dec 17	40.98000 +0.25	41.20	40.74	40.82	389,198
06 Dec 17	40.73000 +0.41	41.07	40.32	40.37	390,415
05 Dec 17	40.32000 +0.02	40.68	40.27	40.37	381,312
04 Dec 17	40.30000 -0.33	40.75	40.23	40.73	332,507
01 Dec 17	40.63000 +0.22	40.78	40.23	40.32	410,015
30 Nov 17	40.41000 +0.09	40.68	40.23	40.54	1,015,178
29 Nov 17	40.32000 +0.14	40.42	40.13	40.18	456,896
28 Nov 17	40.18000 -0.02	40.46	40.10	40.19	339,271
27 Nov 17	40.20000 -0.07	40.35	40.00	40.24	339,304
24 Nov 17	40.27000 +0.27	40.50	39.55	40.08	445,171
23 Nov 17	40.00000 -1.03	40.98	39.81	39.81	697,734
22 Nov 17	41.03000 -0.52	41.46	40.84	41.32	458,818
21 Nov 17	41.55000 +0.23	41.64	41.21	41.47	397,434
20 Nov 17	41.32000 +0.14	41.78	41.15	41.20	425,760
17 Nov 17	41.18000 -0.06	41.53	40.83	41.26	390,023
16 Nov 17	41.24000 -0.31	41.68	41.10	41.68	391,896
15 Nov 17	41.55000 -0.47	42.08	41.45	41.92	506,229
14 Nov 17	42.02000 +0.06	42.10	41.85	41.85	218,749
13 Nov 17	41.96000 -0.13	42.21	41.85	41.99	207,281
10 Nov 17	42.09000 +0.55	42.26	41.44	41.54	381,159
09 Nov 17	41.54000 -0.02	41.64	41.18	41.51	334,730
08 Nov 17	41.56000 +0.61	41.68	41.01	41.09	311,696
07 Nov 17	40.95000 -0.05	41.32	40.79	41.00	414,628
06 Nov 17	41.00000 -0.28	41.39	40.99	41.35	407,894
03 Nov 17	41.28000 +0.23	41.31	40.81	41.04	292,742
02 Nov 17	41.05000 +0.39	41.22	40.70	40.75	563,457
01 Nov 17	40.66000 +0.05	41.05	40.57	40.67	442,308
31 Oct 17	40.61000 -0.12	41.10	40.59	40.70	360,378
30 Oct 17	40.73000 -0.35	41.16	40.70	41.00	434,133
27 Oct 17	41.08000 -0.18	41.46	41.03	41.44	391,546
26 Oct 17	41.26000 +0.22	41.45	40.80	40.91	270,061
25 Oct 17	41.04000 -0.22	41.27	40.97	41.26	378,085
24 Oct 17	41.26000 +0.41	41.31	40.92	40.92	286,693
23 Oct 17	40.85000 +0.15	41.22	40.58	40.75	263,492
20 Oct 17	40.70000 +0.09	40.83	40.59	40.82	376,749
19 Oct 17	40.61000 -0.26	40.94	40.51	40.85	418,323
18 Oct 17	40.87000 -0.63	41.68	40.87	41.62	496,377
17 Oct 17	41.50000 -0.22	41.79	41.45	41.70	416,336
16 Oct 17	41.72000 -0.43	42.28	41.68	42.27	231,363
13 Oct 17	42.15000 +0.28	42.20	41.77	41.89	493,920
12 Oct 17	41.87000 -0.12	42.45	41.84	42.09	517,813
11 Oct 17	41.99000 +0.26	42.19	41.83	41.83	692,466
10 Oct 17	41.73000 -0.38	42.45	41.65	42.45	533,334
06 Oct 17	42.11000 -0.17	42.43	41.97	42.27	259,854
05 Oct 17	42.28000 -0.50	42.74	42.21	42.74	403,690
04 Oct 17	42.78000 +1.25	42.93	41.59	41.73	884,642
03 Oct 17	41.53000 -0.83	42.64	41.50	42.45	890,471
02 Oct 17	42.36000 -0.55	43.33	42.16	43.27	1,172,849
29 Sep 17	42.91000 -0.09	43.29	42.91	43.11	862,636
28 Sep 17	43.00000 -0.61	43.57	42.37	43.39	1,087,580
27 Sep 17	43.61000 +3.52	44.33	40.21	40.21	1,704,968
26 Sep 17	40.09000 -0.02	40.20	39.98	40.13	274,975
25 Sep 17	40.11000 +0.03	40.17	39.99	40.09	432,352
22 Sep 17	40.08000 +0.02	40.57	40.07	40.07	571,983
21 Sep 17	40.06000 +0.00	40.13	39.95	39.98	478,654
20 Sep 17	40.06000 +0.08	40.22	39.93	39.93	313,702
19 Sep 17	39.98000 -0.14	40.19	39.94	40.08	1,161,246
18 Sep 17	40.12000 +0.13	40.18	39.79	40.03	335,962
15 Sep 17	39.99000 -0.27	40.21	39.59	40.11	2,360,390
14 Sep 17	40.26000 +0.36	40.35	39.81	39.96	643,159
13 Sep 17	39.90000 -0.13	40.05	39.77	40.03	509,745
12 Sep 17	40.03000 +0.02	40.11	39.93	40.03	505,662
11 Sep 17	40.01000 +0.25	40.09	39.71	39.85	415,793
08 Sep 17	39.76000 -0.22	40.05	39.69	39.98	576,002
07 Sep 17	39.98000 +0.51	40.10	39.43	39.53	591,942
06 Sep 17	39.47000 -0.23	39.71	38.78	39.56	751,485
05 Sep 17	39.70000 -1.12	40.33	39.62	40.14	1,400,244
01 Sep 17	40.82000 -0.40	41.00	40.48	41.00	704,374
31 Aug 17	41.22000 -0.21	41.29	40.97	41.13	524,216
30 Aug 17	41.43000 +0.22	41.61	41.22	41.22	326,654
29 Aug 17	41.21000 -0.13	41.31	40.78	41.11	288,985
28 Aug 17	41.34000 +0.02	41.43	40.85	41.25	551,205
25 Aug 17	41.32000 -0.25	41.61	41.07	41.61	402,940
24 Aug 17	41.57000 -0.52	42.11	41.55	42.01	451,704
23 Aug 17	42.09000 -0.31	42.37	42.03	42.15	298,866
22 Aug 17	42.40000 +0.54	42.41	41.58	41.81	437,405
21 Aug 17	41.86000 +0.07	41.90	41.47	41.76	359,882
18 Aug 17	41.79000 -0.54	42.34	41.65	42.34	502,775
17 Aug 17	42.33000 -0.28	42.57	41.82	42.49	461,425
16 Aug 17	42.61000 -0.03	42.95	42.30	42.51	497,760
15 Aug 17	42.64000 -0.24	42.74	41.61	41.79	900,860
14 Aug 17	42.88000 +0.19	43.21	42.59	42.70	745,469
11 Aug 17	42.69000 +0.24	42.84	42.38	42.43	771,964
10 Aug 17	42.45000 -0.05	42.77	42.06	42.36	597,334
09 Aug 17	42.50000 -0.23	42.66	42.28	42.45	514,868
08 Aug 17	42.73000 +0.19	42.90	42.53	42.53	368,660
04 Aug 17	42.54000 -0.01	42.75	42.47	42.69	156,961
03 Aug 17	42.55000 +0.04	42.83	42.43	42.58	610,315
02 Aug 17	42.51000 +0.11	42.76	42.38	42.49	325,015
01 Aug 17	42.40000 +0.17	42.48	41.92	42.19	469,237
31 Jul 17	42.23000 +0.14	42.34	41.92	41.92	352,895
28 Jul 17	42.09000 -0.21	42.32	41.88	42.30	261,851
27 Jul 17	42.30000 -0.05	42.73	42.06	42.29	528,474
26 Jul 17	42.35000 -0.76	43.09	42.04	43.09	1,433,157
25 Jul 17	43.11000 +0.38	43.22	42.71	42.71	360,640
24 Jul 17	42.73000 -0.09	42.78	42.41	42.78	225,520
21 Jul 17	42.82000 -0.10	42.89	42.59	42.89	339,358
20 Jul 17	42.92000 +0.28	42.97	42.66	42.80	210,867
19 Jul 17	42.64000 +0.09	42.90	42.55	42.55	227,761
18 Jul 17	42.55000 +0.04	42.63	42.47	42.50	810,444
17 Jul 17	42.51000 -0.06	42.69	42.45	42.55	298,611
14 Jul 17	42.57000 +0.08	42.69	42.41	42.41	217,188
13 Jul 17	42.49000 -0.01	42.69	42.30	42.51	437,057
12 Jul 17	42.50000 +0.04	42.74	42.32	42.49	352,780
11 Jul 17	42.46000 -0.01	42.49	42.26	42.26	348,776
10 Jul 17	42.47000 -0.07	42.63	42.22	42.53	234,678
07 Jul 17	42.54000 +0.23	42.57	42.01	42.19	457,382
06 Jul 17	42.31000 -0.20	42.59	42.20	42.49	595,962
05 Jul 17	42.51000 +0.01	42.69	42.35	42.57	341,133
04 Jul 17	42.50000 -0.18	42.67	42.26	42.49	223,298
30 Jun 17	42.68000 +0.18	42.75	42.42	42.64	402,916
29 Jun 17	42.50000 -0.55	43.03	42.31	42.97	341,342
28 Jun 17	43.05000 -0.20	43.65	43.01	43.34	260,350
27 Jun 17	43.25000 +0.08	43.28	42.90	43.21	394,467
26 Jun 17	43.17000 +0.02	43.31	42.97	43.07	335,620
23 Jun 17	43.15000 -0.04	43.32	43.01	43.14	278,100
22 Jun 17	43.19000 -0.06	43.50	43.13	43.23	729,302
21 Jun 17	43.25000 +0.21	43.38	42.95	43.15	400,388
20 Jun 17	43.04000 -0.48	43.72	42.87	43.52	654,712
19 Jun 17	43.52000 +0.36	43.72	43.04	43.22	614,231
16 Jun 17	43.16000 -1.29	44.06	41.91	44.02	2,957,835
15 Jun 17	44.45000 +0.45	44.59	43.94	43.94	590,060
14 Jun 17	44.00000 -0.31	44.43	43.99	44.35	638,298
13 Jun 17	44.31000 -0.07	44.65	44.18	44.41	538,684
12 Jun 17	44.38000 +0.05	45.15	44.33	44.41	410,545
09 Jun 17	44.33000 -0.59	45.22	44.13	44.90	487,282
08 Jun 17	44.92000 +0.01	45.03	44.71	44.95	319,036
07 Jun 17	44.91000 -0.67	45.67	44.90	45.58	408,476
06 Jun 17	45.58000 -0.16	45.80	45.30	45.80	533,357
05 Jun 17	45.74000 -0.24	46.00	45.60	45.97	358,682
02 Jun 17	45.98000 +0.34	45.99	45.71	45.87	196,460
01 Jun 17	45.64000 +0.40	45.73	45.24	45.25	313,116
31 May 17	45.24000 +0.28	45.33	44.91	45.05	572,552
30 May 17	44.96000 -0.04	45.20	44.81	44.82	278,108
29 May 17	45.00000 +0.03	45.27	44.86	45.00	67,069
26 May 17	44.97000 -0.29	45.31	44.77	45.19	189,790
25 May 17	45.26000 +0.09	45.32	44.80	45.17	338,855
24 May 17	45.17000 -0.10	45.29	44.82	45.23	303,531
23 May 17	45.27000 -0.30	46.47	45.22	46.18	521,854
19 May 17	45.57000 +0.29	45.63	44.90	45.14	401,086
18 May 17	45.28000 -0.08	45.55	45.07	45.45	541,228
17 May 17	45.36000 -0.62	45.88	45.23	45.79	690,361
16 May 17	45.98000 -0.32	46.40	45.78	46.27	461,440
15 May 17	46.30000 +0.41	46.37	45.85	45.85	365,566
12 May 17	45.89000 -0.21	46.14	45.71	45.90	313,114
11 May 17	46.10000 -0.15	46.40	45.96	46.20	397,006
10 May 17	46.25000 +0.05	46.61	46.00	46.01	671,352
09 May 17	46.20000 -0.27	46.52	45.80	46.40	536,386
08 May 17	46.47000 +0.06	46.86	46.33	46.49	444,852
05 May 17	46.41000 +0.15	46.62	46.06	46.11	700,080
04 May 17	46.26000 -0.23	46.71	45.84	46.33	713,233
03 May 17	46.49000 -0.58	47.41	46.33	47.07	697,513
02 May 17	47.07000 +0.21	47.37	46.74	46.74	565,376
01 May 17	46.86000 +0.08	46.91	46.63	46.79	481,626
28 Apr 17	46.78000 -0.03	46.86	46.10	46.50	668,347
27 Apr 17	46.81000 +0.60	46.98	45.83	45.89	768,928
26 Apr 17	46.21000 +1.03	46.48	45.52	45.55	844,366
25 Apr 17	45.18000 +2.90	45.43	43.50	43.50	1,027,465
24 Apr 17	42.28000 -0.07	42.84	42.02	42.49	634,313
21 Apr 17	42.35000 +0.10	42.40	42.10	42.30	403,871
20 Apr 17	42.25000 +0.56	42.35	41.65	41.65	530,928
19 Apr 17	41.69000 -0.05	41.87	41.58	41.72	353,116
18 Apr 17	41.74000 -0.16	41.82	41.27	41.76	285,878
17 Apr 17	41.90000 +0.29	42.03	41.71	41.71	335,190
13 Apr 17	41.61000 +0.09	41.85	41.47	41.47	440,806
12 Apr 17	41.52000 +0.18	41.55	41.13	41.21	371,379
11 Apr 17	41.34000 -0.12	41.49	40.85	41.43	458,551
10 Apr 17	41.46000 +0.32	41.50	40.96	40.96	249,091
07 Apr 17	41.14000 +0.09	41.21	40.92	41.21	227,358
06 Apr 17	41.05000 +0.02	41.15	40.91	41.05	798,776
05 Apr 17	41.03000 -0.03	41.29	41.01	41.06	474,967
04 Apr 17	41.06000 -0.15	41.33	40.81	40.82	398,876
03 Apr 17	41.21000 +0.36	41.29	40.73	40.85	438,952
31 Mar 17	40.85000 -0.16	41.29	40.82	41.15	629,144
30 Mar 17	41.01000 -0.06	41.33	40.93	41.12	505,613
29 Mar 17	41.07000 -0.40	41.47	40.90	41.26	635,401
28 Mar 17	41.47000 -0.11	42.00	41.44	41.72	452,060
27 Mar 17	41.58000 +0.18	41.61	41.25	41.49	426,375
24 Mar 17	41.40000 +0.12	41.62	41.17	41.17	572,991
23 Mar 17	41.28000 +0.02	41.70	40.89	41.14	605,105
22 Mar 17	41.26000 +0.36	41.35	40.73	40.95	737,341
21 Mar 17	40.90000 +0.14	41.02	40.68	40.87	716,645
20 Mar 17	40.76000 -0.12	40.99	40.50	40.85	523,524
17 Mar 17	40.88000 +0.04	41.10	40.75	40.79	2,276,023
16 Mar 17	40.84000 +0.27	40.93	40.64	40.65	511,000
15 Mar 17	40.57000 +0.29	40.75	40.17	40.26	514,046
14 Mar 17	40.28000 -0.34	40.64	40.19	40.60	804,288
13 Mar 17	40.62000 +0.27	40.68	40.28	40.39	913,292
10 Mar 17	40.35000 +0.20	40.35	39.79	40.22	420,947
09 Mar 17	40.15000 +0.15	40.34	39.95	40.01	572,421
08 Mar 17	40.00000 +0.54	40.01	39.33	39.46	546,794
07 Mar 17	39.46000 +0.59	39.54	38.71	38.80	1,216,258
06 Mar 17	38.87000 -0.02	39.13	38.52	38.91	678,058
03 Mar 17	38.89000 -0.03	39.17	38.76	38.84	524,769
02 Mar 17	38.92000 +0.19	38.99	38.45	38.99	629,859
01 Mar 17	38.73000 +0.00	39.17	38.59	39.00	1,209,059
28 Feb 17	38.73000 -0.76	39.40	38.73	39.14	1,278,586
27 Feb 17	39.49000 -0.22	39.68	39.10	39.68	1,024,168
24 Feb 17	39.71000 -0.53	40.19	39.53	40.19	471,124
23 Feb 17	40.24000 +0.53	40.38	39.61	39.71	606,842
22 Feb 17	39.71000 -0.34	40.05	39.69	39.97	685,786
21 Feb 17	40.05000 -0.12	40.50	39.93	40.15	637,409
17 Feb 17	40.17000 +0.00	40.22	39.72	40.10	412,879
16 Feb 17	40.17000 +0.09	40.25	39.40	40.00	787,189
15 Feb 17	40.08000 +0.22	40.14	39.68	39.83	606,024
14 Feb 17	39.86000 -0.01	40.01	39.56	39.81	620,512
13 Feb 17	39.87000 -0.36	40.13	39.78	40.12	548,491
10 Feb 17	40.23000 +0.18	40.43	39.87	40.05	714,002
09 Feb 17	40.05000 +0.47	40.35	39.51	39.58	511,836
08 Feb 17	39.58000 +0.32	39.65	39.07	39.30	767,035
07 Feb 17	39.26000 +0.07	39.30	39.01	39.15	489,825
06 Feb 17	39.19000 -0.07	39.25	38.85	39.22	540,406
03 Feb 17	39.26000 +0.27	39.33	38.82	39.13	465,002
02 Feb 17	38.99000 -0.16	39.24	38.82	39.15	505,239
01 Feb 17	39.15000 -0.38	39.67	39.07	39.61	508,463
31 Jan 17	39.53000 -0.14	39.67	39.16	39.59	887,011
30 Jan 17	39.67000 -0.20	39.87	38.00	39.86	1,559,007
27 Jan 17	39.87000 -0.09	39.98	39.52	39.98	487,742
26 Jan 17	39.96000 -0.27	40.33	39.73	40.23	725,012
25 Jan 17	40.23000 -0.37	40.90	40.15	40.84	680,569
24 Jan 17	40.60000 +0.02	40.77	40.08	40.54	732,751
23 Jan 17	40.58000 -0.62	41.30	40.27	41.15	625,993
20 Jan 17	41.20000 -0.16	41.67	40.77	41.37	782,705
19 Jan 17	41.36000 -0.86	42.25	41.09	42.22	887,705
18 Jan 17	42.22000 +0.95	42.35	41.17	41.17	1,052,558
17 Jan 17	41.27000 +0.66	41.52	40.74	40.84	690,891
16 Jan 17	40.61000 -0.15	40.94	40.56	40.85	271,459
13 Jan 17	40.76000 +0.61	40.94	40.11	40.25	476,028
12 Jan 17	40.15000 +0.10	40.22	39.75	40.04	840,346
11 Jan 17	40.05000 +0.21	40.15	39.80	39.85	798,005
10 Jan 17	39.84000 -0.18	40.03	39.47	39.97	764,065
09 Jan 17	40.02000 +0.39	40.29	39.34	39.57	526,121
06 Jan 17	39.63000 -0.22	39.82	39.35	39.82	814,243
05 Jan 17	39.85000 +0.13	39.94	39.53	39.72	549,159
04 Jan 17	39.72000 -0.41	40.12	39.71	40.12	482,002
03 Jan 17	40.13000 -0.03	40.39	39.92	40.30	385,286
30 Dec 16	40.16000 -0.08	40.35	40.11	40.25	369,634
29 Dec 16	40.24000 +0.34	40.25	39.78	39.85	442,550
28 Dec 16	39.90000 -0.29	40.34	39.88	40.27	411,801
23 Dec 16	40.19000 -0.07	40.48	40.11	40.32	197,060
22 Dec 16	40.26000 +0.04	40.37	39.89	40.21	419,675
21 Dec 16	40.22000 +0.28	40.42	39.87	39.90	545,937
20 Dec 16	39.94000 -0.29	40.44	39.87	40.14	734,390
19 Dec 16	40.23000 -0.07	40.65	40.23	40.30	397,758
16 Dec 16	40.30000 +0.15	40.78	40.21	40.29	2,076,712
15 Dec 16	40.15000 -0.13	40.55	40.01	40.25	591,754
14 Dec 16	40.28000 -0.40	41.05	40.08	40.70	683,578
13 Dec 16	40.68000 +0.04	40.90	40.60	40.64	654,954
12 Dec 16	40.64000 -0.06	40.79	40.30	40.66	576,545
09 Dec 16	40.70000 +0.19	40.89	40.55	40.62	441,884
08 Dec 16	40.51000 +0.16	40.80	40.14	40.36	501,520
07 Dec 16	40.35000 +0.49	40.79	39.81	39.87	726,962
06 Dec 16	39.86000 -0.29	40.40	39.85	40.18	703,389
05 Dec 16	40.15000 -0.18	40.53	39.85	40.53	592,998
02 Dec 16	40.33000 +0.01	40.74	40.21	40.37	487,292
01 Dec 16	40.32000 -0.59	41.06	40.21	41.06	685,038
30 Nov 16	40.91000 -0.14	41.11	40.88	41.01	1,070,757
29 Nov 16	41.05000 -0.22	41.50	40.85	41.33	653,858
28 Nov 16	41.27000 -0.50	41.74	41.15	41.74	963,001
25 Nov 16	41.77000 +0.26	41.98	41.50	41.51	215,785
24 Nov 16	41.51000 -0.16	41.85	41.42	41.70	214,577
23 Nov 16	41.67000 -0.02	41.79	41.52	41.70	313,114
22 Nov 16	41.69000 +0.10	41.87	41.37	41.66	432,355
21 Nov 16	41.59000 +0.48	41.74	40.92	41.30	409,230
18 Nov 16	41.11000 -1.06	42.18	40.53	42.17	910,601
17 Nov 16	42.17000 +0.46	42.37	41.63	41.95	779,891
16 Nov 16	41.71000 +0.96	43.91	41.65	42.00	1,244,784
15 Nov 16	40.75000 +1.03	40.78	39.63	39.98	772,326
14 Nov 16	39.72000 +0.03	39.89	38.60	39.71	696,664
11 Nov 16	39.69000 -0.64	40.37	39.45	40.32	532,023
10 Nov 16	40.33000 -0.77	41.11	40.07	41.11	696,644
09 Nov 16	41.10000 +0.11	41.26	40.40	40.45	574,502
08 Nov 16	40.99000 +0.00	41.15	40.78	40.96	287,873
07 Nov 16	40.99000 +0.26	41.22	40.73	40.78	336,560
04 Nov 16	40.73000 -0.08	40.88	40.46	40.86	495,614
03 Nov 16	40.81000 -0.05	41.19	40.76	40.90	438,974
02 Nov 16	40.86000 -0.65	41.73	40.82	41.44	457,818
01 Nov 16	41.51000 +0.05	41.95	41.17	41.50	924,630
31 Oct 16	41.46000 -0.10	42.00	41.41	41.56	608,909
28 Oct 16	41.56000 -0.17	41.78	41.30	41.71	512,976
27 Oct 16	41.73000 -0.35	42.16	41.67	41.87	570,630
26 Oct 16	42.08000 +0.35	42.45	41.58	41.70	715,530
25 Oct 16	41.73000 -0.55	42.30	41.62	42.28	466,804
24 Oct 16	42.28000 +0.41	42.55	41.50	41.76	430,330
21 Oct 16	41.87000 -0.16	42.03	41.42	42.00	834,011
20 Oct 16	42.03000 -0.09	42.30	41.90	42.08	754,550
19 Oct 16	42.12000 +0.33	42.33	41.51	41.75	822,164
18 Oct 16	41.79000 +0.05	41.91	41.60	41.90	765,142
17 Oct 16	41.74000 +0.14	41.82	41.46	41.67	666,642
14 Oct 16	41.60000 +0.14	41.73	41.27	41.49	535,846
13 Oct 16	41.46000 -0.04	41.55	41.01	41.42	764,428
12 Oct 16	41.50000 +0.37	41.64	40.70	41.13	1,073,194
11 Oct 16	41.13000 -0.32	41.57	41.04	41.44	894,742
07 Oct 16	41.45000 -0.23	41.79	41.05	41.65	971,825
06 Oct 16	41.68000 -0.44	42.24	41.56	42.08	1,020,205
05 Oct 16	42.12000 -0.12	42.33	41.68	42.21	858,940
04 Oct 16	42.24000 -0.62	43.10	42.10	42.81	803,768
03 Oct 16	42.86000 -0.21	43.12	42.61	43.00	872,127
30 Sep 16	43.07000 -0.31	43.61	43.05	43.53	617,866
29 Sep 16	43.38000 -0.08	43.62	43.31	43.48	222,073
28 Sep 16	43.46000 -0.15	43.90	43.39	43.69	326,780
27 Sep 16	43.61000 -0.01	43.71	43.25	43.68	661,919
26 Sep 16	43.62000 -0.47	43.99	43.27	43.99	495,606
23 Sep 16	44.09000 +0.27	44.47	43.78	43.80	536,257
22 Sep 16	43.82000 +0.19	43.93	43.73	43.80	291,147
21 Sep 16	43.63000 -0.12	43.83	43.36	43.77	271,119
20 Sep 16	43.75000 +0.45	43.99	43.37	43.40	501,174
19 Sep 16	43.30000 +0.15	43.34	42.87	43.02	481,030
16 Sep 16	43.15000 -0.04	43.36	42.72	43.31	903,268
15 Sep 16	43.19000 +0.41	43.28	42.71	42.74	554,466
14 Sep 16	42.78000 +0.11	43.26	42.56	42.82	447,066
13 Sep 16	42.67000 -0.26	42.96	42.27	42.80	714,797
12 Sep 16	42.93000 -0.32	43.38	42.55	43.31	617,955
09 Sep 16	43.25000 -0.87	43.97	42.99	43.97	775,999
08 Sep 16	44.12000 -0.01	44.27	43.69	43.88	695,346
07 Sep 16	44.13000 -0.54	44.79	43.95	44.70	526,701
06 Sep 16	44.67000 -0.33	45.15	44.30	45.12	709,485
02 Sep 16	45.00000 +0.36	45.19	44.54	44.71	341,333
01 Sep 16	44.64000 +0.10	44.67	44.22	44.48	589,452
31 Aug 16	44.54000 -0.02	44.91	44.18	44.40	666,398
30 Aug 16	44.56000 -0.09	44.94	44.20	44.67	711,206
29 Aug 16	44.65000 -0.01	45.16	44.57	44.74	590,805
26 Aug 16	44.66000 -0.41	45.10	44.41	45.08	624,249
25 Aug 16	45.07000 -0.38	45.60	45.02	45.43	556,304
24 Aug 16	45.45000 +0.37	45.82	45.05	45.15	546,744
23 Aug 16	45.08000 -0.36	45.80	45.01	45.45	335,862
22 Aug 16	45.44000 +0.71	45.58	44.77	44.79	635,837
19 Aug 16	44.73000 -0.35	45.18	44.38	45.15	595,396
18 Aug 16	45.08000 -0.55	45.72	44.92	45.65	448,119
17 Aug 16	45.63000 +0.19	45.78	45.10	45.40	450,414
16 Aug 16	45.44000 +0.44	45.83	45.00	45.06	619,194
15 Aug 16	45.00000 -0.30	45.72	44.91	45.43	798,655
12 Aug 16	45.30000 -1.95	46.91	45.13	46.91	1,023,362
11 Aug 16	47.25000 +0.10	47.43	46.69	47.26	379,699
10 Aug 16	47.15000 -0.21	47.62	46.93	47.61	220,779
09 Aug 16	47.36000 +0.31	47.59	46.94	46.94	251,223
08 Aug 16	47.05000 -0.03	47.27	46.64	47.03	208,325
05 Aug 16	47.08000 +0.39	47.16	46.77	46.80	296,966
04 Aug 16	46.69000 -0.37	47.63	46.51	47.12	343,466
03 Aug 16	47.06000 -0.46	47.82	46.76	47.57	440,414
02 Aug 16	47.52000 +0.05	47.98	47.05	47.56	364,466
29 Jul 16	47.47000 +0.10	47.61	47.31	47.41	322,000
28 Jul 16	47.37000 +0.07	47.63	47.09	47.26	349,771
27 Jul 16	47.30000 +0.00	47.54	46.86	47.39	574,283
26 Jul 16	47.30000 -0.42	47.99	47.08	47.63	466,902
25 Jul 16	47.72000 -0.12	48.08	47.46	47.84	531,623
22 Jul 16	47.84000 +0.01	48.10	47.68	47.92	346,350
21 Jul 16	47.83000 +0.01	47.88	47.32	47.85	225,354
20 Jul 16	47.82000 +0.07	48.19	47.70	47.83	404,421
19 Jul 16	47.75000 +0.70	47.80	46.97	46.97	511,164
18 Jul 16	47.05000 +0.11	47.10	46.84	46.99	233,861
15 Jul 16	46.94000 -0.20	47.35	46.79	47.19	210,672
14 Jul 16	47.14000 -0.08	47.55	46.97	47.47	257,569
13 Jul 16	47.22000 +0.77	47.44	46.51	46.51	360,052
12 Jul 16	46.45000 +0.01	46.82	46.38	46.60	364,317
11 Jul 16	46.44000 +0.50	46.66	45.79	46.38	397,943
08 Jul 16	45.94000 -0.20	46.57	45.86	46.23	314,267
07 Jul 16	46.14000 -0.29	46.59	45.93	46.51	311,542
06 Jul 16	46.43000 +0.30	46.58	45.67	45.99	774,666
05 Jul 16	46.13000 +1.18	46.41	45.05	45.05	640,800
04 Jul 16	44.95000 -0.06	45.07	44.83	44.90	154,473
30 Jun 16	45.01000 +0.06	45.55	44.90	45.05	681,873
29 Jun 16	44.95000 -0.56	45.86	44.29	45.42	914,571
28 Jun 16	45.51000 +0.83	45.58	44.47	44.63	647,096
27 Jun 16	44.68000 +0.53	44.81	43.87	44.10	607,927
24 Jun 16	44.15000 +0.40	44.25	42.50	42.96	596,505
23 Jun 16	43.75000 +0.01	44.29	43.69	43.99	301,436
22 Jun 16	43.74000 +0.03	44.08	43.57	43.70	404,748
21 Jun 16	43.71000 -0.35	44.25	43.52	44.15	600,659
20 Jun 16	44.06000 +0.04	44.52	44.01	44.41	410,361
17 Jun 16	44.02000 -0.40	44.61	43.91	44.50	1,900,882
16 Jun 16	44.42000 +0.67	44.62	43.56	43.62	485,329
15 Jun 16	43.75000 -0.43	44.18	43.56	44.07	491,858
14 Jun 16	44.18000 +0.02	44.57	44.04	44.04	322,685
13 Jun 16	44.16000 +0.04	44.41	43.75	43.97	344,045
10 Jun 16	44.12000 -0.73	44.74	43.92	44.62	412,727
09 Jun 16	44.85000 -0.04	45.19	44.58	44.78	456,038
08 Jun 16	44.89000 -0.16	45.21	44.79	45.16	421,469
07 Jun 16	45.05000 +0.02	45.27	44.85	45.15	440,504
06 Jun 16	45.03000 -0.08	45.36	44.92	45.23	312,779
03 Jun 16	45.11000 +0.20	45.30	44.79	44.93	368,826
02 Jun 16	44.91000 +0.25	45.12	44.60	44.60	290,771
01 Jun 16	44.66000 +0.23	44.72	44.31	44.39	283,585
31 May 16	44.43000 +0.04	44.73	44.42	44.48	906,742
30 May 16	44.39000 +0.12	44.71	44.27	44.28	174,824
27 May 16	44.27000 -0.31	44.68	44.25	44.59	311,426
26 May 16	44.58000 +0.42	44.77	44.26	44.26	409,617
25 May 16	44.16000 -0.13	44.38	43.91	44.38	326,690
24 May 16	44.29000 +0.82	44.70	43.50	43.54	546,373
20 May 16	43.47000 +0.48	43.97	42.99	43.00	612,736
19 May 16	42.99000 +0.51	43.06	42.17	42.42	578,105
18 May 16	42.48000 -0.07	42.80	42.16	42.55	598,520
17 May 16	42.55000 -1.00	43.60	42.35	43.56	611,931
16 May 16	43.55000 +0.15	43.80	43.33	43.40	293,234
13 May 16	43.40000 +0.60	43.64	42.80	42.85	595,355
12 May 16	42.80000 +0.00	43.16	42.33	43.09	463,179
11 May 16	42.80000 -0.20	43.17	42.62	43.01	353,309
10 May 16	43.00000 +0.04	43.16	42.61	43.00	424,945
09 May 16	42.96000 +0.26	43.27	42.70	42.70	382,618
06 May 16	42.70000 -0.27	43.03	42.57	42.80	226,393
05 May 16	42.97000 -0.21	43.28	42.70	43.16	378,142
04 May 16	43.18000 +0.79	43.39	42.26	42.43	441,188
03 May 16	42.39000 -0.14	42.51	41.89	42.30	394,985
02 May 16	42.53000 +0.54	42.65	41.90	42.00	311,127
29 Apr 16	41.99000 -0.38	42.25	41.65	42.25	619,718
28 Apr 16	42.37000 -0.12	42.57	42.25	42.32	283,669
27 Apr 16	42.49000 +0.32	42.60	42.06	42.33	460,324
26 Apr 16	42.17000 -0.71	43.05	42.11	42.89	473,185
25 Apr 16	42.88000 +0.63	43.02	42.10	42.10	516,164
22 Apr 16	42.25000 -0.25	42.83	41.86	42.61	496,806
21 Apr 16	42.50000 -0.55	43.44	42.32	43.00	595,709
20 Apr 16	43.05000 +1.05	43.33	42.60	42.90	759,663
19 Apr 16	42.00000 -0.30	42.88	41.67	42.49	904,519
18 Apr 16	42.30000 -0.39	42.73	42.23	42.37	543,827
15 Apr 16	42.69000 +0.63	42.89	42.20	42.20	482,452
14 Apr 16	42.06000 -0.08	42.49	41.93	42.20	532,747
13 Apr 16	42.14000 -0.45	43.09	41.89	42.97	444,037
12 Apr 16	42.59000 +0.39	42.93	42.30	42.30	666,475
11 Apr 16	42.20000 -0.29	42.70	42.12	42.47	448,746
08 Apr 16	42.49000 +0.54	42.63	42.11	42.13	593,189
07 Apr 16	41.95000 -0.13	42.27	41.52	42.06	694,511
06 Apr 16	42.08000 -1.82	43.69	41.87	43.69	1,419,814
05 Apr 16	43.90000 -1.06	44.87	43.77	44.85	781,978
04 Apr 16	44.96000 +0.24	44.96	44.51	44.75	324,951
01 Apr 16	44.72000 -0.34	45.15	44.36	45.00	595,828
31 Mar 16	45.06000 +0.31	45.29	44.75	45.05	911,573
30 Mar 16	44.75000 +1.29	45.10	43.60	43.69	577,382
29 Mar 16	43.46000 -0.10	43.77	43.31	43.57	271,014
28 Mar 16	43.56000 +0.29	43.59	43.11	43.26	217,084
24 Mar 16	43.27000 +0.17	43.50	42.94	42.95	289,955
23 Mar 16	43.10000 +0.10	43.44	42.84	43.39	621,590
22 Mar 16	43.00000 -0.40	43.41	42.91	43.25	313,955
21 Mar 16	43.40000 +0.21	43.46	42.88	43.27	321,405
18 Mar 16	43.19000 -0.80	43.94	43.16	43.87	1,517,627
17 Mar 16	43.99000 +0.17	44.33	43.82	44.10	537,134
16 Mar 16	43.82000 +0.47	44.49	43.21	43.30	506,556
15 Mar 16	43.35000 +0.19	43.55	42.95	43.35	1,135,966
14 Mar 16	43.16000 -0.02	43.62	42.92	43.11	771,337
11 Mar 16	43.18000 -0.29	43.89	43.13	43.89	529,560
10 Mar 16	43.47000 -0.29	44.16	43.08	44.16	518,754
09 Mar 16	43.76000 -0.12	44.56	43.66	44.05	549,027
08 Mar 16	43.88000 +0.95	43.91	42.98	43.11	501,176
07 Mar 16	42.93000 +0.38	43.58	42.12	42.39	567,953
04 Mar 16	42.55000 -0.27	42.95	42.15	42.95	647,977
03 Mar 16	42.82000 -0.22	43.42	42.54	43.05	529,355
02 Mar 16	43.04000 -0.60	43.63	42.63	43.63	533,581
01 Mar 16	43.64000 +0.40	43.80	42.87	43.25	440,038
29 Feb 16	43.24000 -0.11	43.78	42.94	43.59	842,241
26 Feb 16	43.35000 +0.78	43.44	42.65	42.71	554,169
25 Feb 16	42.57000 +0.09	42.83	41.98	42.55	619,852
24 Feb 16	42.48000 +0.18	42.58	41.40	41.98	701,803
23 Feb 16	42.30000 +0.69	42.40	41.55	41.67	471,406
22 Feb 16	41.61000 +0.15	42.43	41.52	41.54	765,779
19 Feb 16	41.46000 -0.05	41.65	41.16	41.31	693,613
18 Feb 16	41.51000 +0.23	41.79	41.31	41.49	705,197
17 Feb 16	41.28000 +0.83	41.43	40.40	40.67	631,400
16 Feb 16	40.45000 -0.05	41.11	40.11	40.45	855,803
12 Feb 16	40.50000 -0.41	40.99	40.10	40.77	454,160
11 Feb 16	40.91000 -0.21	41.12	40.32	40.93	457,606
10 Feb 16	41.12000 +0.07	41.75	40.95	41.37	591,934
09 Feb 16	41.05000 +0.49	41.06	40.47	40.56	939,412
08 Feb 16	40.56000 -0.53	40.97	40.05	40.93	717,792
05 Feb 16	41.09000 -0.01	41.32	40.75	41.00	393,508
04 Feb 16	41.10000 -0.24	41.48	41.05	41.42	349,008
03 Feb 16	41.34000 +0.34	41.59	40.80	41.12	656,967
02 Feb 16	41.00000 -0.22	41.13	40.71	40.85	809,962
01 Feb 16	41.22000 -0.19	41.75	41.07	41.60	675,715
29 Jan 16	41.41000 -0.27	41.83	41.05	41.64	1,323,495
28 Jan 16	41.68000 +1.37	41.97	40.16	40.49	1,224,932
27 Jan 16	40.31000 +0.04	41.56	40.08	40.49	1,303,522
26 Jan 16	40.27000 -1.61	41.99	40.17	41.60	1,292,369
25 Jan 16	41.88000 +0.27	41.91	41.36	41.61	2,258,973
22 Jan 16	41.61000 +1.75	41.80	40.00	40.24	1,276,984
21 Jan 16	39.86000 +0.39	40.24	39.25	39.61	1,196,092
20 Jan 16	39.47000 -0.39	39.90	38.88	39.49	1,485,329
19 Jan 16	39.86000 +0.50	40.36	39.32	39.65	696,288
18 Jan 16	39.36000 -0.65	39.88	38.92	39.77	991,121
15 Jan 16	40.01000 +0.50	40.01	38.27	38.47	1,841,327
14 Jan 16	39.51000 +0.83	39.55	37.80	38.65	830,103
13 Jan 16	38.68000 -0.06	39.25	38.50	39.02	873,563
12 Jan 16	38.74000 +0.68	39.00	38.12	38.12	453,199
11 Jan 16	38.06000 -0.49	38.89	37.75	38.76	424,524
08 Jan 16	38.55000 +0.16	38.89	38.35	38.42	335,177
07 Jan 16	38.39000 -0.34	38.64	37.80	38.04	469,483
06 Jan 16	38.73000 +0.49	38.84	38.03	38.05	619,295
05 Jan 16	38.24000 -0.32	38.75	37.97	38.54	383,428
04 Jan 16	38.56000 -0.18	38.64	37.95	38.50	419,203
31 Dec 15	38.74000 -1.19	39.74	38.59	39.73	526,656
30 Dec 15	39.93000 +0.02	40.13	39.82	39.94	310,235
29 Dec 15	39.91000 +0.54	40.10	39.46	39.54	325,847
24 Dec 15	39.37000 +0.12	39.65	39.15	39.28	165,740
23 Dec 15	39.25000 -0.03	39.47	38.95	39.46	259,796
22 Dec 15	39.28000 +0.11	39.38	38.62	39.30	304,078
21 Dec 15	39.17000 +0.22	39.48	38.91	39.18	424,749
18 Dec 15	38.95000 +0.34	39.21	38.45	38.45	1,631,215
17 Dec 15	38.61000 -0.35	39.12	38.45	39.04	523,143
16 Dec 15	38.96000 -0.25	39.28	38.56	39.25	657,915
15 Dec 15	39.21000 +0.66	39.23	38.67	38.79	770,304
14 Dec 15	38.55000 +0.26	38.80	38.21	38.42	584,795
11 Dec 15	38.29000 -1.03	39.18	38.17	39.01	651,352
10 Dec 15	39.32000 +0.67	39.58	38.51	38.60	939,556
09 Dec 15	38.65000 +0.15	38.70	37.98	38.32	967,776
08 Dec 15	38.50000 -0.45	38.71	38.00	38.52	707,930
07 Dec 15	38.95000 +0.30	39.05	38.36	38.65	693,828
04 Dec 15	38.65000 -0.10	38.97	38.30	38.73	400,512
03 Dec 15	38.75000 -0.58	39.49	38.57	39.49	314,594
02 Dec 15	39.33000 -0.28	39.72	39.13	39.53	614,857
01 Dec 15	39.61000 +1.15	39.68	38.41	38.45	1,022,924
30 Nov 15	38.46000 -0.29	38.92	38.34	38.91	974,652
27 Nov 15	38.75000 +0.12	38.81	38.27	38.54	328,671
26 Nov 15	38.63000 -0.25	39.00	38.62	39.00	145,659
25 Nov 15	38.88000 +0.53	39.02	38.36	38.43	607,775
24 Nov 15	38.35000 +0.27	38.58	37.89	38.00	751,449
23 Nov 15	38.08000 -0.07	38.61	38.00	38.15	609,289
20 Nov 15	38.15000 -0.47	38.71	38.01	38.49	659,101
19 Nov 15	38.62000 +0.67	38.86	38.07	38.11	759,582
18 Nov 15	37.95000 +0.19	38.62	37.63	38.43	741,241
17 Nov 15	37.76000 +0.55	37.83	37.06	37.25	614,745
16 Nov 15	37.21000 +1.41	37.21	35.81	35.97	469,051
13 Nov 15	35.80000 -0.25	36.44	35.71	36.00	362,149
12 Nov 15	36.05000 -1.27	37.49	36.05	37.24	428,095
11 Nov 15	37.32000 +0.17	37.39	36.75	37.20	385,373
10 Nov 15	37.15000 -0.28	37.49	37.09	37.36	799,197
09 Nov 15	37.43000 +0.09	37.61	37.12	37.34	672,845
06 Nov 15	37.34000 -0.41	37.95	37.07	37.95	340,721
05 Nov 15	37.75000 -0.03	38.06	37.58	37.79	329,610
04 Nov 15	37.78000 +0.48	37.90	37.40	37.44	377,444
03 Nov 15	37.30000 -0.10	37.45	36.92	37.45	490,575
02 Nov 15	37.40000 +0.01	37.43	36.94	37.39	716,483
30 Oct 15	37.39000 +0.16	37.64	37.20	37.20	1,059,207
29 Oct 15	37.23000 -0.19	37.42	36.73	37.42	459,064
28 Oct 15	37.42000 +0.64	37.55	36.42	36.80	573,228
27 Oct 15	36.78000 -0.52	37.33	36.68	37.19	741,386
26 Oct 15	37.30000 -0.78	38.17	37.21	38.14	656,459
23 Oct 15	38.08000 +0.18	38.16	37.62	38.00	565,630
22 Oct 15	37.90000 +0.57	37.97	37.37	37.37	629,172
21 Oct 15	37.33000 +0.25	37.48	37.05	37.22	442,953
20 Oct 15	37.08000 +0.30	37.22	36.78	36.88	537,203
19 Oct 15	36.78000 +0.28	36.92	36.48	36.50	481,196
16 Oct 15	36.50000 -0.09	36.80	36.50	36.79	256,199
15 Oct 15	36.59000 -0.04	36.88	36.54	36.87	440,773
14 Oct 15	36.63000 -0.06	36.96	36.52	36.69	478,987
13 Oct 15	36.69000 +0.63	36.87	35.89	35.96	608,439
09 Oct 15	36.06000 -0.30	36.43	36.02	36.43	325,618
08 Oct 15	36.36000 +0.40	36.48	35.88	35.88	441,828
07 Oct 15	35.96000 +0.03	36.32	35.67	36.10	419,971
06 Oct 15	35.93000 -0.66	36.81	35.90	36.65	484,411
05 Oct 15	36.59000 +0.36	36.89	36.40	36.44	478,357
02 Oct 15	36.23000 +0.04	36.30	35.86	35.86	431,702
01 Oct 15	36.19000 -0.17	36.48	35.88	36.47	728,240
30 Sep 15	36.36000 +0.31	36.60	36.00	36.25	616,904
29 Sep 15	36.05000 +0.00	36.25	35.64	36.02	639,264
28 Sep 15	36.05000 +0.32	36.25	35.61	35.61	625,105
25 Sep 15	35.73000 -0.01	36.15	35.64	35.98	573,461
24 Sep 15	35.74000 -0.07	36.14	35.65	35.71	715,450
23 Sep 15	35.81000 -0.05	36.03	35.55	35.91	499,660
22 Sep 15	35.86000 -0.08	36.00	35.25	35.67	647,842
21 Sep 15	35.94000 +0.72	35.99	35.42	35.89	654,150
18 Sep 15	35.22000 -0.23	36.05	35.02	35.02	2,582,377
17 Sep 15	35.45000 +0.19	35.64	35.12	35.27	1,014,958
16 Sep 15	35.26000 +0.83	35.62	34.32	34.46	1,086,782
15 Sep 15	34.43000 +0.28	34.52	33.94	34.04	1,226,779
14 Sep 15	34.15000 -0.15	34.54	34.15	34.30	901,709
11 Sep 15	34.30000 -0.28	34.61	34.22	34.49	760,342
10 Sep 15	34.58000 -0.19	34.92	34.55	34.66	490,672
09 Sep 15	34.77000 +0.16	35.11	34.63	34.84	823,173
08 Sep 15	34.61000 +0.33	34.93	34.49	34.69	641,139
04 Sep 15	34.28000 -0.37	34.64	34.26	34.40	321,681
03 Sep 15	34.65000 -0.01	34.91	34.35	34.78	396,958
02 Sep 15	34.66000 +0.35	34.85	34.26	34.57	1,023,413
01 Sep 15	34.31000 -0.43	34.77	34.02	34.03	625,928
31 Aug 15	34.74000 -0.78	36.01	34.29	35.52	799,500
28 Aug 15	35.52000 +0.02	35.65	34.95	35.34	943,499
27 Aug 15	35.50000 +0.06	35.70	35.17	35.46	776,976
26 Aug 15	35.44000 -0.16	36.16	34.70	36.10	922,312
25 Aug 15	35.60000 +0.44	36.79	35.54	36.09	589,076
24 Aug 15	35.16000 -0.90	35.64	32.87	33.00	688,654
21 Aug 15	36.06000 -0.72	36.85	36.06	36.64	623,330
20 Aug 15	36.78000 -0.75	37.34	36.78	37.31	411,778
19 Aug 15	37.53000 +0.30	37.75	37.03	37.35	590,250
18 Aug 15	37.23000 -0.34	37.61	37.04	37.61	459,298
17 Aug 15	37.57000 -0.05	37.60	37.29	37.60	450,860
14 Aug 15	37.62000 +0.02	37.95	37.53	37.60	691,089
13 Aug 15	37.60000 +1.03	38.10	37.02	37.02	1,225,813
12 Aug 15	36.57000 +0.07	36.79	35.91	36.74	791,187
11 Aug 15	36.50000 +0.07	36.60	36.04	36.21	486,548
10 Aug 15	36.43000 +0.20	36.50	35.92	36.15	550,405
07 Aug 15	36.23000 +0.07	36.33	35.60	36.23	395,316
06 Aug 15	36.16000 -0.41	36.64	36.04	36.64	549,001
05 Aug 15	36.57000 +0.27	36.75	36.28	36.35	516,232
04 Aug 15	36.30000 +0.71	36.35	35.62	35.79	1,919,813
31 Jul 15	35.59000 +0.59	35.77	34.87	35.12	764,948
30 Jul 15	35.00000 -0.24	35.24	34.85	35.19	896,071
29 Jul 15	35.24000 +0.66	35.33	34.48	34.58	537,079
28 Jul 15	34.58000 -1.02	35.65	34.49	35.57	410,363
27 Jul 15	35.60000 +0.05	35.70	35.35	35.54	362,554
24 Jul 15	35.55000 +0.19	35.68	35.32	35.49	385,797
23 Jul 15	35.36000 -0.08	35.62	35.02	35.38	194,508
22 Jul 15	35.44000 +0.15	35.58	34.96	35.13	193,347
21 Jul 15	35.29000 -0.30	35.94	35.00	35.55	426,833
20 Jul 15	35.59000 -0.56	36.30	35.53	36.30	280,394
17 Jul 15	36.15000 +0.62	36.28	35.43	35.61	293,415
16 Jul 15	35.53000 +0.30	35.79	35.34	35.43	554,567
15 Jul 15	35.23000 +0.41	35.28	34.55	34.90	276,113
14 Jul 15	34.82000 +0.54	34.99	34.00	34.35	364,105
13 Jul 15	34.28000 +0.68	34.38	33.67	33.72	271,072
10 Jul 15	33.60000 +0.17	33.72	33.37	33.58	582,055
09 Jul 15	33.43000 -0.04	34.04	33.36	33.64	742,104
08 Jul 15	33.47000 -0.45	33.99	33.32	33.75	695,499
07 Jul 15	33.92000 +0.34	34.00	33.27	33.67	679,341
06 Jul 15	33.58000 -0.69	33.97	33.47	33.97	963,240
03 Jul 15	34.27000 +0.80	34.27	33.34	33.34	113,678
02 Jul 15	33.47000 -0.05	34.25	33.24	33.86	354,935
30 Jun 15	33.52000 +0.37	33.87	33.10	33.23	557,930
29 Jun 15	33.15000 -0.83	34.03	32.93	33.67	311,325
26 Jun 15	33.98000 -0.08	34.37	33.80	34.13	324,823
25 Jun 15	34.06000 +0.23	34.11	33.77	33.84	279,198
24 Jun 15	33.83000 +0.04	34.11	33.60	33.82	342,070
23 Jun 15	33.79000 -0.12	34.20	33.72	34.00	356,137
22 Jun 15	33.91000 +0.31	34.03	33.60	33.65	301,793
19 Jun 15	33.60000 -0.45	33.80	33.15	33.37	2,613,529
18 Jun 15	34.05000 +0.01	34.20	33.92	34.04	383,784
17 Jun 15	34.04000 -0.11	34.23	33.99	34.13	458,500
16 Jun 15	34.15000 -0.22	34.42	34.11	34.25	1,572,446
15 Jun 15	34.37000 -0.03	34.54	34.27	34.36	283,353
12 Jun 15	34.40000 -0.10	34.76	34.34	34.37	352,699
11 Jun 15	34.50000 +0.06	34.62	34.34	34.37	326,862
10 Jun 15	34.44000 +0.09	34.53	34.31	34.46	266,791
09 Jun 15	34.35000 -0.18	34.51	33.93	34.51	632,022
08 Jun 15	34.53000 -0.14	34.85	34.29	34.59	406,577
05 Jun 15	34.67000 -0.18	35.02	34.59	34.75	291,476
04 Jun 15	34.85000 +0.43	34.93	34.33	34.41	796,787
03 Jun 15	34.42000 +0.44	34.55	33.88	33.90	490,742
02 Jun 15	33.98000 +0.02	34.11	33.81	34.09	572,834
01 Jun 15	33.96000 -0.41	34.40	33.91	34.36	577,244
29 May 15	34.37000 -0.51	34.86	34.21	34.82	801,429
28 May 15	34.88000 -0.19	35.22	34.77	34.99	406,829
27 May 15	35.07000 +0.30	35.23	34.74	34.90	431,499
26 May 15	34.77000 -0.33	35.35	34.57	35.07	477,335
25 May 15	35.10000 -0.08	35.35	35.00	35.29	78,260
22 May 15	35.18000 -0.37	35.51	34.86	35.51	304,364
21 May 15	35.55000 +0.32	35.64	35.22	35.48	377,296
20 May 15	35.23000 -0.56	35.79	35.17	35.79	413,353
19 May 15	35.79000 -0.03	36.00	35.50	35.99	380,855
15 May 15	35.82000 +0.15	35.91	35.34	35.64	238,580
14 May 15	35.67000 +1.04	36.28	34.64	34.65	1,009,130
13 May 15	34.63000 +0.32	34.85	33.83	34.32	594,812
12 May 15	34.31000 -0.71	35.07	34.23	35.07	520,176
11 May 15	35.02000 +0.08	35.24	34.90	35.09	3,289,717
08 May 15	34.94000 -0.29	35.40	34.88	35.25	473,416
07 May 15	35.23000 -0.08	35.46	34.87	35.27	658,224
06 May 15	35.31000 +0.40	35.41	34.76	34.97	648,078
05 May 15	34.91000 -0.36	35.30	34.51	35.29	534,967
04 May 15	35.27000 +0.49	35.54	34.78	34.85	619,706
01 May 15	34.78000 -0.10	34.97	34.55	34.86	563,978
30 Apr 15	34.88000 -0.49	35.30	34.75	35.21	748,841
29 Apr 15	35.37000 -0.22	35.79	35.19	35.47	506,113
28 Apr 15	35.59000 +0.18	35.67	35.00	35.55	363,304
27 Apr 15	35.41000 -0.07	35.85	35.29	35.76	373,951
24 Apr 15	35.48000 +0.06	35.74	35.41	35.64	429,698
23 Apr 15	35.42000 +0.49	35.68	35.22	35.50	880,550
22 Apr 15	34.93000 -0.47	36.87	34.61	36.87	1,078,360
21 Apr 15	35.40000 -0.39	36.01	35.25	35.89	729,239
20 Apr 15	35.79000 -0.36	36.40	35.41	36.18	607,367
17 Apr 15	36.15000 -0.56	36.69	35.89	36.69	324,511
16 Apr 15	36.71000 -0.19	37.02	36.56	36.87	421,062
15 Apr 15	36.90000 +0.10	37.06	36.71	36.95	649,842
14 Apr 15	36.80000 -0.22	37.10	36.74	37.06	434,795
13 Apr 15	37.02000 +0.46	37.10	36.57	36.64	729,188
10 Apr 15	36.56000 +0.10	36.90	36.46	36.67	376,881
09 Apr 15	36.46000 +0.36	36.52	35.95	36.10	765,311
08 Apr 15	36.10000 -0.14	36.73	36.06	36.30	625,648
07 Apr 15	36.24000 +0.36	36.47	35.75	35.93	1,276,153
06 Apr 15	35.88000 +0.52	36.03	35.23	35.41	920,071
02 Apr 15	35.36000 +0.71	35.47	34.59	34.69	601,681
01 Apr 15	34.65000 +0.33	34.65	33.27	34.01	1,172,149
31 Mar 15	34.32000 +0.28	34.54	33.88	34.00	935,823
30 Mar 15	34.04000 -0.34	34.48	34.01	34.27	838,064
27 Mar 15	34.38000 -0.21	34.97	34.20	34.63	428,547
26 Mar 15	34.59000 -0.18	34.80	34.33	34.67	655,489
25 Mar 15	34.77000 -0.31	35.49	34.76	35.20	722,919
24 Mar 15	35.08000 +0.89	35.20	34.21	34.21	771,187
23 Mar 15	34.19000 -0.17	34.44	34.03	34.40	515,772
20 Mar 15	34.36000 +0.04	34.50	34.07	34.46	1,693,776
19 Mar 15	34.32000 -0.39	34.85	34.25	34.82	630,026
18 Mar 15	34.71000 +0.12	34.97	34.46	34.61	410,382
17 Mar 15	34.59000 -0.23	34.79	34.27	34.66	540,844
16 Mar 15	34.82000 +0.50	35.12	34.32	34.32	503,196
13 Mar 15	34.32000 -0.05	34.42	34.11	34.26	334,287
12 Mar 15	34.37000 -0.16	34.61	33.98	34.44	583,143
11 Mar 15	34.53000 -0.24	35.02	34.33	35.00	610,842
10 Mar 15	34.77000 +0.07	35.01	34.28	34.69	709,228
09 Mar 15	34.70000 +0.20	34.98	34.19	34.43	518,765
06 Mar 15	34.50000 -0.42	34.97	34.26	34.84	676,764
05 Mar 15	34.92000 +0.07	35.34	34.85	34.96	699,070
04 Mar 15	34.85000 -0.21	35.06	34.60	35.00	667,915
03 Mar 15	35.06000 -0.29	35.48	34.63	35.43	585,889
02 Mar 15	35.35000 +0.63	35.53	34.83	34.85	821,879
27 Feb 15	34.72000 -0.66	35.60	34.65	35.36	1,130,823
26 Feb 15	35.38000 -0.34	36.10	35.33	36.00	492,825
25 Feb 15	35.72000 -0.27	36.36	35.50	36.36	567,996
24 Feb 15	35.99000 +0.59	36.52	35.40	35.50	844,090
23 Feb 15	35.40000 +0.25	35.46	35.00	35.20	395,835
20 Feb 15	35.15000 +0.05	35.25	35.00	35.20	607,202
19 Feb 15	35.10000 +0.05	35.27	34.86	35.05	409,893
18 Feb 15	35.05000 +0.08	35.67	34.90	35.25	550,419
17 Feb 15	34.97000 +0.41	35.48	34.60	34.90	577,615
13 Feb 15	34.56000 -0.66	35.25	34.11	35.25	803,959
12 Feb 15	35.22000 -69.08	35.97	34.89	35.50	1,016,687
11 Feb 15	104.29990 +2.46	104.95	101.63	102.01	905,176
10 Feb 15	101.83990 -0.16	102.79	101.09	102.16	644,590
09 Feb 15	101.99990 +0.48	102.15	100.30	101.50	738,061
06 Feb 15	101.51990 -0.83	102.98	100.79	102.98	697,300
05 Feb 15	102.34990 -1.72	106.52	101.51	104.52	1,169,665
04 Feb 15	104.06990 +0.82	104.86	103.26	103.26	912,001
03 Feb 15	103.24990 -0.49	103.85	102.53	103.53	840,055
02 Feb 15	103.73990 +3.18	103.95	101.16	101.16	947,434
30 Jan 15	100.55990 -0.64	101.47	100.35	101.20	1,283,011
29 Jan 15	101.19990 +0.77	101.90	100.41	100.46	1,118,866
28 Jan 15	100.42990 -0.82	101.99	100.23	101.93	1,105,207
27 Jan 15	101.24990 +3.99	104.03	99.20	99.50	1,088,896
26 Jan 15	97.25990 +0.39	97.50	96.01	96.01	580,162
23 Jan 15	96.86990 -0.33	98.84	96.25	97.23	1,019,527
22 Jan 15	97.19990 +2.44	98.19	93.04	94.80	1,330,654
21 Jan 15	94.75990 +2.64	95.52	91.83	92.58	913,915
20 Jan 15	92.11990 -0.66	93.72	91.73	93.72	690,166
19 Jan 15	92.77990 -0.03	93.39	92.02	92.03	156,336
16 Jan 15	92.80990 +0.22	92.90	91.76	92.34	354,102
15 Jan 15	92.58990 +0.25	94.15	90.70	92.21	861,661
14 Jan 15	92.33990 -0.69	93.63	91.50	92.99	881,476
13 Jan 15	93.02990 +1.48	93.53	91.41	91.99	831,085
12 Jan 15	91.54990 +0.89	91.68	89.60	90.86	585,901
09 Jan 15	90.65990 -0.97	91.81	90.24	91.28	423,282
08 Jan 15	91.62990 +0.83	92.36	90.34	90.95	428,109
07 Jan 15	90.79990 +0.86	91.43	89.81	90.23	530,719
06 Jan 15	89.93990 -0.99	91.17	89.29	90.93	670,945
05 Jan 15	90.92990 -1.96	93.04	90.17	92.96	642,733
02 Jan 15	92.88990 -0.41	93.66	92.09	93.50	751,624
31 Dec 14	93.29990 +0.93	93.31	92.05	92.50	385,380
30 Dec 14	92.36990 +0.49	92.44	91.51	91.97	523,600
29 Dec 14	91.87990 +0.66	92.26	90.51	91.22	472,956
24 Dec 14	91.21990 -0.52	92.10	91.21	91.75	235,635
23 Dec 14	91.73990 +1.40	91.76	90.42	90.70	346,398
22 Dec 14	90.33990 +0.14	91.12	88.87	90.50	1,581,128
19 Dec 14	90.19990 +1.42	90.77	88.39	89.00	3,757,693
18 Dec 14	88.77990 -0.26	89.99	87.94	89.66	1,395,484
17 Dec 14	89.03990 +0.61	89.91	87.69	88.36	1,463,129
16 Dec 14	88.42990 +0.01	89.50	88.07	89.04	1,632,359
15 Dec 14	88.41990 +0.43	89.68	87.96	88.00	1,091,020
12 Dec 14	87.98990 -1.41	89.73	87.72	88.75	1,040,026
11 Dec 14	89.39990 +0.92	90.26	88.16	88.50	1,017,559
10 Dec 14	88.47990 -0.62	89.21	87.91	89.10	883,282
09 Dec 14	89.09990 +0.61	89.60	87.30	87.53	996,442
08 Dec 14	88.48990 -0.51	89.94	88.11	88.52	561,109
05 Dec 14	88.99990 -0.24	89.63	88.25	89.49	649,132
04 Dec 14	89.23990 -1.16	91.00	88.85	89.93	1,205,302
03 Dec 14	90.39990 -0.33	90.57	89.33	90.36	1,411,945
02 Dec 14	90.72990 -0.07	93.25	90.40	91.50	1,194,136
01 Dec 14	90.79990 +1.49	91.96	88.54	89.24	1,806,803
28 Nov 14	89.30990 -0.35	91.46	88.49	89.51	640,897
27 Nov 14	89.65990 +0.71	89.66	88.73	89.52	243,243
26 Nov 14	88.94990 +0.03	89.90	88.50	88.76	573,790
25 Nov 14	88.91990 +1.75	89.09	86.96	86.96	1,283,050
24 Nov 14	87.16990 -0.68	88.20	86.58	87.61	716,863
21 Nov 14	87.84990 -0.33	88.20	85.62	88.18	787,930
20 Nov 14	88.17990 -2.32	89.30	87.04	89.06	1,560,635
19 Nov 14	90.49990 +8.00	90.51	83.69	84.49	1,955,405
18 Nov 14	82.49990 +1.33	82.50	81.62	81.62	999,718
17 Nov 14	81.16990 -0.16	82.30	80.82	81.21	862,348
14 Nov 14	81.32990 +1.28	82.17	79.86	79.86	1,159,492
13 Nov 14	80.04990 +0.52	80.45	79.27	79.65	772,903
12 Nov 14	79.52990 +0.54	79.55	78.16	78.96	948,847
11 Nov 14	78.98990 -0.64	79.70	78.55	79.66	377,124
10 Nov 14	79.62990 +1.77	79.79	77.75	78.01	585,076
07 Nov 14	77.85990 -0.53	78.61	77.60	77.98	675,676
06 Nov 14	78.38990 -0.46	79.11	78.01	78.75	487,672
05 Nov 14	78.84990 +0.65	79.05	77.77	78.25	831,127
04 Nov 14	78.19990 +0.36	78.47	77.16	77.75	1,014,043
03 Nov 14	77.83990 -1.36	79.69	77.35	79.69	536,779
31 Oct 14	79.19990 +0.89	79.93	78.59	78.59	894,988
30 Oct 14	78.30990 +0.56	78.87	77.42	77.66	355,533
29 Oct 14	77.74990 -1.13	78.94	77.55	78.88	737,389
28 Oct 14	78.87990 +1.05	79.18	77.71	77.91	741,442
27 Oct 14	77.82990 +0.51	78.10	77.28	77.31	910,264
24 Oct 14	77.31990 +2.01	78.22	76.09	76.09	1,343,833
23 Oct 14	75.30990 +0.80	75.59	74.46	74.77	550,855
22 Oct 14	74.50990 -1.13	75.62	74.20	75.47	784,156
21 Oct 14	75.63990 -0.32	76.40	75.05	75.79	756,739
20 Oct 14	75.95990 +1.42	76.14	74.13	74.32	719,467
17 Oct 14	74.53990 -0.11	74.74	73.59	74.59	928,264
16 Oct 14	74.64990 +0.53	75.60	72.80	73.75	514,549
15 Oct 14	74.11990 -0.39	74.99	74.09	74.17	1,059,907
14 Oct 14	74.50990 -0.48	75.19	74.25	74.40	895,483
10 Oct 14	74.98990 -0.87	75.82	74.80	75.10	804,682
09 Oct 14	75.85990 +0.55	75.95	74.67	75.24	903,124
08 Oct 14	75.30990 +0.27	75.75	74.80	74.89	888,565
07 Oct 14	75.03990 +0.18	75.14	74.36	74.72	1,012,942
06 Oct 14	74.85990 -0.13	75.50	74.67	74.92	505,771
03 Oct 14	74.98990 +0.39	75.59	74.21	74.48	1,191,421
02 Oct 14	74.59990 +0.02	74.66	74.12	74.58	901,453
01 Oct 14	74.57990 -0.32	75.01	74.26	74.49	641,728
30 Sep 14	74.89990 +0.96	75.01	73.59	73.94	866,545
29 Sep 14	73.93990 +0.07	74.48	72.97	73.62	527,725
26 Sep 14	73.86990 +0.97	73.99	72.17	72.53	847,660
25 Sep 14	72.89990 -1.25	73.83	72.80	73.78	927,451
24 Sep 14	74.14990 +0.09	74.43	73.38	73.90	643,234
23 Sep 14	74.05990 +0.28	74.24	73.57	73.79	743,824
22 Sep 14	73.77990 +0.40	74.80	73.24	73.26	1,145,269
19 Sep 14	73.37990 -0.62	74.05	73.07	73.83	2,012,678
18 Sep 14	73.99990 -0.17	74.32	73.34	74.17	751,189
17 Sep 14	74.16990 +0.16	74.42	73.48	73.78	464,136
16 Sep 14	74.00990 +0.35	74.19	73.55	74.05	927,448
15 Sep 14	73.65990 +0.81	74.57	72.97	73.14	853,471
12 Sep 14	72.84990 +0.59	73.13	71.80	71.80	802,630
11 Sep 14	72.25990 +0.10	72.60	71.90	71.91	452,853
10 Sep 14	72.15990 +0.35	73.07	71.82	72.00	658,936
09 Sep 14	71.80990 +0.23	71.96	71.19	71.68	567,859
08 Sep 14	71.57990 -0.05	71.82	71.38	71.70	446,076
05 Sep 14	71.62990 -0.11	71.95	71.38	71.74	560,743
04 Sep 14	71.73990 +0.59	72.17	70.93	71.36	549,334
03 Sep 14	71.14990 +0.48	71.94	71.13	71.22	544,237
02 Sep 14	70.66990 +0.18	71.29	70.32	71.08	407,709
29 Aug 14	70.48990 +0.06	71.36	70.31	70.34	759,670
28 Aug 14	70.42990 -0.64	70.83	70.25	70.81	456,102
27 Aug 14	71.06990 -0.31	71.40	70.90	71.28	438,033
26 Aug 14	71.37990 +0.24	72.32	71.03	71.08	688,576
25 Aug 14	71.13990 +0.37	71.37	70.77	70.92	505,207
22 Aug 14	70.76990 -0.17	71.42	70.55	71.00	545,692
21 Aug 14	70.93990 +0.12	71.39	70.73	70.78	405,180
20 Aug 14	70.81990 -0.93	71.56	70.78	71.42	588,484
19 Aug 14	71.74990 -0.45	73.32	71.62	72.00	870,703
18 Aug 14	72.19990 +1.27	72.45	70.84	70.95	1,406,740
15 Aug 14	70.92990 -0.13	71.27	70.54	70.85	786,397
14 Aug 14	71.05990 +1.55	71.18	69.38	69.51	1,443,506
13 Aug 14	69.50990 -1.79	71.24	68.02	71.23	1,601,384
12 Aug 14	71.29990 -0.01	71.45	70.82	71.40	399,021
11 Aug 14	71.30990 +0.27	71.75	70.63	70.78	269,523
08 Aug 14	71.03990 -0.82	72.00	70.88	71.78	724,477
07 Aug 14	71.85990 +0.16	72.00	70.87	71.87	864,925
06 Aug 14	71.69990 +0.57	72.59	70.96	71.04	883,024
05 Aug 14	71.12990 +0.48	71.76	69.68	70.42	852,790
01 Aug 14	70.64990 -0.44	71.00	70.20	70.98	552,634
31 Jul 14	71.08990 +0.20	71.21	70.45	70.95	663,154
30 Jul 14	70.88990 +0.89	71.22	70.03	70.22	596,233
29 Jul 14	69.99990 +0.10	70.76	69.83	70.07	767,422
28 Jul 14	69.89990 -0.21	70.35	69.43	69.95	441,534
25 Jul 14	70.10990 +0.82	70.44	69.28	69.28	917,545
24 Jul 14	69.28990 +0.23	69.36	68.85	69.25	422,025
23 Jul 14	69.05990 +0.66	69.12	68.49	68.50	497,773
22 Jul 14	68.39990 +0.62	68.49	67.72	67.75	844,699
21 Jul 14	67.77990 -0.23	68.00	67.18	67.78	339,102
18 Jul 14	68.00990 +0.04	68.39	67.57	67.86	582,304
17 Jul 14	67.96990 +0.57	68.09	67.13	67.43	488,578
16 Jul 14	67.39990 +0.64	67.74	66.70	66.75	495,193
15 Jul 14	66.75990 +0.66	66.96	65.88	65.88	463,779
14 Jul 14	66.09990 +0.62	66.16	65.72	65.73	279,000
11 Jul 14	65.47990 -0.54	66.30	65.45	66.10	474,207
10 Jul 14	66.01990 -0.19	66.35	65.74	66.05	397,677
09 Jul 14	66.20990 +0.37	66.24	65.52	66.00	419,466
08 Jul 14	65.83990 +0.37	66.06	64.87	65.35	1,271,185
07 Jul 14	65.46990 -0.23	65.99	65.25	65.74	425,004
04 Jul 14	65.69990 +0.25	66.04	65.25	65.25	87,486
03 Jul 14	65.44990 -0.04	66.07	65.35	65.66	340,653
02 Jul 14	65.48990 -0.48	66.25	64.00	66.02	1,268,857
30 Jun 14	65.96990 -0.05	66.49	65.70	65.81	398,103
27 Jun 14	66.01990 +0.75	66.12	65.09	65.27	270,657
26 Jun 14	65.26990 +0.19	65.48	64.71	65.17	372,909
25 Jun 14	65.07990 -0.75	65.67	65.00	65.60	532,183
24 Jun 14	65.82990 -0.22	66.30	65.60	66.30	542,089
23 Jun 14	66.04990 +0.51	66.15	64.97	65.82	717,742
20 Jun 14	65.53990 -0.72	66.40	65.18	66.33	2,277,458
19 Jun 14	66.25990 -0.69	67.00	66.18	66.91	507,073
18 Jun 14	66.94990 +0.15	66.99	66.42	66.68	505,984
17 Jun 14	66.79990 +0.42	67.08	66.07	66.47	916,594
16 Jun 14	66.37990 +0.18	66.66	66.10	66.17	735,763
13 Jun 14	66.19990 -0.63	66.95	66.17	66.95	482,521
12 Jun 14	66.82990 -0.31	67.23	66.36	67.01	885,793
11 Jun 14	67.13990 -0.47	67.67	66.70	67.43	741,229
10 Jun 14	67.60990 +0.00	67.87	67.20	67.42	779,740
09 Jun 14	67.60990 -0.06	67.94	67.14	67.62	720,382
06 Jun 14	67.66990 +0.57	67.75	66.68	67.18	592,750
05 Jun 14	67.09990 -0.18	67.81	66.92	67.43	1,114,057
04 Jun 14	67.27990 +0.52	67.68	66.55	66.55	514,750
03 Jun 14	66.75990 -0.02	66.88	66.60	66.78	1,041,886
02 Jun 14	66.77990 -0.19	67.36	66.62	66.97	393,894
30 May 14	66.96990 -0.11	67.43	66.85	67.23	807,724
29 May 14	67.07990 +0.17	67.15	66.67	67.12	259,362
28 May 14	66.90990 -0.51	67.30	66.53	67.27	413,901
27 May 14	67.41990 -0.10	67.51	66.82	67.51	496,903
26 May 14	67.51990 +0.12	67.80	67.01	67.40	122,151
23 May 14	67.39990 +0.43	67.49	66.57	67.09	549,574
22 May 14	66.96990 -0.40	67.51	66.96	67.42	753,463
21 May 14	67.36990 +0.67	67.88	66.55	66.75	947,533
20 May 14	66.69990 -0.46	67.34	66.51	67.26	740,812
16 May 14	67.15990 -0.40	67.79	66.77	67.10	1,138,843
15 May 14	67.55990 -1.15	68.69	66.63	68.51	1,739,501
14 May 14	68.70990 +0.24	69.45	68.47	68.49	1,143,766
13 May 14	68.46990 +0.26	68.72	67.53	68.11	914,413
12 May 14	68.20990 +0.93	68.26	67.20	67.25	676,714
09 May 14	67.27990 +0.16	67.74	67.09	67.24	509,857
08 May 14	67.11990 -0.48	67.84	66.98	67.65	648,754
07 May 14	67.59990 +0.35	67.64	67.02	67.21	986,473
06 May 14	67.24990 -0.25	67.84	67.21	67.84	933,943
05 May 14	67.49990 -0.30	68.00	67.25	67.65	514,597
02 May 14	67.79990 +0.47	67.97	67.14	67.46	511,552
01 May 14	67.32990 -0.23	67.73	66.70	67.29	521,983
30 Apr 14	67.55990 +1.27	67.63	65.72	65.72	1,069,897
29 Apr 14	66.28990 +0.09	66.55	65.75	66.42	859,747
28 Apr 14	66.19990 +0.32	66.59	65.68	65.68	994,885
25 Apr 14	65.87990 -0.02	65.99	65.45	65.79	1,381,369
24 Apr 14	65.89990 +0.27	65.98	65.45	65.90	532,099
23 Apr 14	65.62990 +0.01	65.85	65.06	65.64	710,893
22 Apr 14	65.61990 +0.07	66.00	65.39	65.81	562,111
21 Apr 14	65.54990 -0.15	65.90	65.40	65.51	499,954
17 Apr 14	65.69990 -0.16	66.14	65.36	65.75	762,169
16 Apr 14	65.85990 +1.58	66.36	65.05	65.05	2,648,319
15 Apr 14	64.27990 +0.51	64.63	63.65	63.69	762,865
14 Apr 14	63.76990 +0.05	64.09	63.00	63.76	943,345
11 Apr 14	63.71990 -0.28	64.17	63.43	63.80	558,181
10 Apr 14	63.99990 -0.33	64.64	63.50	64.25	933,928
09 Apr 14	64.32990 -1.21	65.54	64.07	65.39	942,082
08 Apr 14	65.53990 +0.04	65.73	65.15	65.30	1,579,097
07 Apr 14	65.49990 -0.14	65.80	65.01	65.32	691,162
04 Apr 14	65.63990 +0.80	65.69	64.92	64.99	588,769
03 Apr 14	64.83990 -0.37	65.67	64.69	65.31	458,970
02 Apr 14	65.20990 -0.12	65.49	64.90	65.49	764,470
01 Apr 14	65.32990 +0.43	65.83	64.82	65.03	752,893
31 Mar 14	64.89990 +0.11	65.71	64.85	65.00	1,114,825
28 Mar 14	64.78990 +0.38	65.13	64.36	64.47	1,429,456
27 Mar 14	64.40990 +0.77	64.50	63.49	63.75	943,819
26 Mar 14	63.63990 +0.81	63.85	62.74	62.94	1,310,830
25 Mar 14	62.82990 +0.26	62.90	62.50	62.72	729,040
24 Mar 14	62.56990 -0.62	63.51	62.50	63.19	1,407,481
21 Mar 14	63.18990 -0.56	64.00	63.03	63.53	2,117,324
20 Mar 14	63.74990 +0.53	63.75	63.01	63.27	585,376
19 Mar 14	63.21990 +0.12	63.32	62.75	63.09	302,562
18 Mar 14	63.09990 +0.60	63.10	62.40	62.41	543,022
17 Mar 14	62.49990 +0.40	62.63	62.15	62.20	593,353
14 Mar 14	62.09990 -0.04	62.28	61.95	61.95	565,852
13 Mar 14	62.13990 -0.50	62.67	61.95	62.50	714,772
12 Mar 14	62.63990 +0.11	62.90	62.08	62.33	471,396
11 Mar 14	62.52990 -0.69	63.25	62.33	63.12	503,743
10 Mar 14	63.21990 +0.57	63.56	62.40	62.52	611,197
07 Mar 14	62.64990 +0.18	62.80	62.17	62.74	435,855
06 Mar 14	62.46990 +0.58	62.64	62.00	62.02	471,483
05 Mar 14	61.88990 -0.42	62.45	61.84	62.45	680,269
04 Mar 14	62.30990 +0.65	62.45	61.53	61.95	746,407
03 Mar 14	61.65990 -0.22	61.70	60.95	61.66	894,556
28 Feb 14	61.87990 -0.17	62.75	61.78	61.90	1,017,484
27 Feb 14	62.04990 -0.21	62.12	61.90	62.03	1,032,520
26 Feb 14	62.25990 -0.59	62.74	61.89	62.64	4,423,145
25 Feb 14	62.84990 -0.41	63.33	62.34	63.12	1,136,359
24 Feb 14	63.25990 +0.38	63.26	62.65	62.65	793,594
21 Feb 14	62.87990 +0.25	62.90	61.91	62.60	646,399
20 Feb 14	62.62990 +0.47	62.82	62.14	62.15	476,026
19 Feb 14	62.15990 -0.22	62.57	61.64	62.15	900,337
18 Feb 14	62.37990 -0.51	63.11	62.08	62.90	858,784
14 Feb 14	62.88990 +0.14	63.75	62.21	62.61	1,255,099
13 Feb 14	62.74990 +0.34	63.18	62.45	62.61	755,503
12 Feb 14	62.40990 +0.01	62.77	61.93	62.50	1,056,484
11 Feb 14	62.39990 +0.05	63.82	62.08	62.08	1,020,097
10 Feb 14	62.34990 -0.33	62.90	62.15	62.68	770,020
07 Feb 14	62.67990 +0.69	63.00	62.15	62.24	649,042
06 Feb 14	61.98990 -0.10	62.26	61.86	62.23	841,582
05 Feb 14	62.08990 -1.19	63.03	61.58	63.02	1,501,988
04 Feb 14	63.27990 +0.08	63.56	62.88	63.10	853,510
03 Feb 14	63.19990 -0.81	64.21	63.00	64.00	1,066,399
31 Jan 14	64.00990 +0.05	64.11	62.75	63.13	1,026,631
30 Jan 14	63.95990 +1.22	64.09	62.34	62.69	782,212
29 Jan 14	62.73990 -2.51	65.00	62.46	64.26	1,519,535
28 Jan 14	65.24990 +2.76	65.30	61.21	62.60	1,827,065
27 Jan 14	62.48990 -1.01	63.75	61.95	63.73	1,586,060
24 Jan 14	63.49990 -1.19	64.73	63.40	64.62	900,760
23 Jan 14	64.68990 -0.20	64.85	63.66	64.57	1,001,191
22 Jan 14	64.88990 -0.12	65.76	64.63	65.15	660,436
21 Jan 14	65.00990 -1.03	66.12	64.66	65.96	1,158,097
20 Jan 14	66.03990 +0.04	66.47	65.66	65.66	195,750
17 Jan 14	65.99990 -0.10	66.07	65.69	65.98	761,989
16 Jan 14	66.09990 -0.25	66.19	65.86	66.07	746,782
15 Jan 14	66.34990 +0.78	66.36	65.64	65.88	602,023
14 Jan 14	65.56990 -0.43	66.15	65.48	66.10	601,264
13 Jan 14	65.99990 +0.33	66.15	65.57	65.62	885,151
10 Jan 14	65.66990 -0.30	65.97	64.89	65.97	1,002,433
09 Jan 14	65.96990 -0.02	66.50	65.50	66.22	667,945
08 Jan 14	65.98990 +0.83	66.57	65.07	65.24	972,310
07 Jan 14	65.15990 -0.07	65.66	65.02	65.29	845,113
06 Jan 14	65.22990 +0.06	65.49	64.85	65.23	502,042
03 Jan 14	65.16990 -0.83	65.76	64.72	65.76	445,626
02 Jan 14	65.99990 +1.10	66.13	64.65	64.89	751,669
31 Dec 13	64.89990 -0.15	65.45	64.61	65.27	468,093
30 Dec 13	65.04990 +0.20	65.32	64.56	64.56	368,970
27 Dec 13	64.84990 -0.36	65.66	64.63	65.41	372,069
24 Dec 13	65.20990 +0.05	65.70	65.00	65.25	139,869
23 Dec 13	65.15990 -0.26	65.69	64.90	65.40	423,990
20 Dec 13	65.41990 +0.17	65.91	64.92	64.93	1,994,234
19 Dec 13	65.24990 -0.08	66.08	65.25	65.50	628,726
18 Dec 13	65.32990 +0.30	65.72	64.75	65.18	741,010
17 Dec 13	65.02990 +0.32	65.22	64.70	64.70	1,237,414
16 Dec 13	64.70990 +1.41	64.80	63.02	63.38	1,198,672
13 Dec 13	63.29990 -0.03	63.42	62.75	63.04	1,150,087
12 Dec 13	63.32990 +0.47	63.69	62.37	62.56	1,703,708
11 Dec 13	62.85990 +0.14	63.91	62.11	62.89	1,244,830
10 Dec 13	62.71990 +0.04	63.01	62.40	62.68	881,491
09 Dec 13	62.67990 -0.98	63.90	62.63	63.58	980,794
06 Dec 13	63.65990 -0.29	64.07	63.36	63.86	948,247
05 Dec 13	63.94990 +0.33	64.15	63.31	63.74	1,044,064
04 Dec 13	63.61990 +0.03	63.75	62.86	63.46	1,046,926
03 Dec 13	63.58990 +0.36	63.80	62.83	62.83	1,133,122
02 Dec 13	63.22990 +1.31	63.61	62.15	62.19	1,462,514
29 Nov 13	61.91990 +0.22	62.80	61.50	61.65	560,308
28 Nov 13	61.69990 +0.35	61.84	61.40	61.59	202,251
27 Nov 13	61.34990 -0.60	62.11	61.33	62.10	713,062
26 Nov 13	61.94990 -0.07	62.34	61.81	62.19	976,954
25 Nov 13	62.01990 -0.08	62.49	61.80	62.27	849,229
22 Nov 13	62.09990 +0.44	62.47	61.56	61.58	1,166,788
21 Nov 13	61.65990 +0.98	62.21	60.80	60.81	1,692,962
20 Nov 13	60.67990 -0.34	61.20	60.54	61.20	1,177,225
19 Nov 13	61.01990 +0.12	61.29	60.75	60.76	1,140,136
18 Nov 13	60.89990 +0.14	61.39	60.44	61.39	872,401
15 Nov 13	60.75990 -0.14	61.33	60.23	60.80	1,597,553
14 Nov 13	60.89990 -1.10	62.00	60.75	62.00	3,434,551
13 Nov 13	61.99990 -3.71	63.16	60.00	63.00	5,017,589
12 Nov 13	65.70990 +0.49	65.90	64.95	65.28	909,133
11 Nov 13	65.21990 -1.15	66.29	65.13	66.23	849,442
08 Nov 13	66.36990 +0.14	66.60	66.13	66.36	530,182
07 Nov 13	66.22990 -0.35	67.15	65.99	66.87	717,433
06 Nov 13	66.57990 -1.08	68.00	66.31	67.90	1,151,851
05 Nov 13	67.65990 +0.07	68.00	66.80	67.42	1,388,269
04 Nov 13	67.58990 +1.29	67.83	66.50	66.78	720,451
01 Nov 13	66.29990 +1.07	66.59	65.88	65.92	1,029,337
31 Oct 13	65.22990 -0.58	66.35	65.12	65.89	822,316
30 Oct 13	65.80990 -0.62	66.80	65.39	66.63	652,579
29 Oct 13	66.42990 +0.76	66.47	65.86	66.06	430,278
28 Oct 13	65.66990 -0.13	66.54	65.53	65.83	750,280
25 Oct 13	65.79990 +0.73	66.00	65.00	65.07	846,559
24 Oct 13	65.06990 -0.38	65.54	64.85	65.26	834,706
23 Oct 13	65.44990 +0.39	65.45	64.90	64.99	2,601,117
22 Oct 13	65.05990 -0.56	65.83	64.90	65.83	1,851,491
21 Oct 13	65.61990 -0.82	66.43	65.31	66.43	1,231,240
18 Oct 13	66.43990 +0.77	66.50	65.66	65.66	850,111
17 Oct 13	65.66990 -0.30	66.09	65.45	65.98	638,278
16 Oct 13	65.96990 +0.45	66.33	65.49	65.76	518,965
15 Oct 13	65.51990 -0.34	65.69	64.75	65.54	879,520
11 Oct 13	65.85990 -0.14	66.55	65.59	66.24	345,396
10 Oct 13	65.99990 +0.92	66.30	65.22	65.45	840,361
09 Oct 13	65.07990 +0.34	65.44	64.70	64.94	695,782
08 Oct 13	64.73990 +0.34	64.93	64.28	64.30	634,939
07 Oct 13	64.39990 +0.05	64.71	64.00	64.02	433,248
04 Oct 13	64.34990 +0.05	64.59	64.25	64.27	435,138
03 Oct 13	64.29990 -0.02	64.60	64.17	64.54	690,541
02 Oct 13	64.31990 +0.18	64.50	63.63	63.95	1,197,418
01 Oct 13	64.13990 -0.29	64.74	63.95	64.46	985,078
30 Sep 13	64.42990 -0.31	64.96	63.91	64.24	1,136,734
27 Sep 13	64.73990 +0.49	64.97	64.07	64.25	611,689
26 Sep 13	64.24990 -0.21	64.95	64.18	64.23	883,756
25 Sep 13	64.45990 +0.00	64.60	64.19	64.50	857,173
24 Sep 13	64.45990 +0.29	64.65	63.85	63.94	670,636
23 Sep 13	64.16990 -0.30	65.07	63.82	64.50	581,032
20 Sep 13	64.46990 -0.39	65.13	63.81	65.13	2,768,121
19 Sep 13	64.85990 -0.69	65.82	64.53	65.55	2,152,457
18 Sep 13	65.54990 -0.17	66.20	65.52	65.52	1,035,073
17 Sep 13	65.71990 -0.10	65.88	65.27	65.65	898,825
16 Sep 13	65.81990 -0.57	66.46	65.51	66.38	852,580
13 Sep 13	66.38990 +0.00	67.05	66.15	66.74	789,082
12 Sep 13	66.38990 -0.75	67.40	66.06	67.40	874,744
11 Sep 13	67.13990 -0.13	67.61	66.79	67.61	961,384
10 Sep 13	67.26990 +0.56	67.51	66.47	67.07	911,002
09 Sep 13	66.70990 +0.35	66.94	66.28	66.64	754,786
06 Sep 13	66.35990 +0.22	66.65	66.10	66.33	855,403
05 Sep 13	66.13990 +0.26	66.43	65.76	65.99	1,120,957
04 Sep 13	65.87990 -0.15	66.25	65.58	65.81	611,797
03 Sep 13	66.02990 -1.41	66.91	65.25	66.76	2,668,920
30 Aug 13	67.43990 +0.39	67.58	66.68	67.06	1,270,630
29 Aug 13	67.04990 -0.40	67.67	66.78	67.30	492,727
28 Aug 13	67.44990 +0.09	67.98	67.18	67.25	521,671
27 Aug 13	67.35990 -0.65	67.88	67.14	67.76	1,740,749
26 Aug 13	68.00990 -0.10	68.20	67.58	67.86	532,312
23 Aug 13	68.10990 +0.17	68.23	67.60	67.94	417,138
22 Aug 13	67.93990 -0.14	68.30	67.60	68.24	602,506
21 Aug 13	68.07990 -0.08	68.62	67.52	68.00	460,077
20 Aug 13	68.15990 -0.69	69.00	68.00	68.65	703,036
19 Aug 13	68.84990 -0.89	69.50	68.45	69.13	514,924
16 Aug 13	69.73990 +0.81	69.97	68.65	68.70	1,084,432
15 Aug 13	68.92990 -0.37	69.00	68.25	68.76	1,572,413
14 Aug 13	69.29990 -2.65	72.70	69.00	72.70	1,126,132
13 Aug 13	71.94990 -0.53	72.48	71.75	72.38	581,809
12 Aug 13	72.47990 -0.41	72.81	72.33	72.69	487,966
09 Aug 13	72.88990 -1.20	73.90	72.54	73.90	428,160
08 Aug 13	74.08990 +0.92	74.65	72.30	73.28	554,383
07 Aug 13	73.16990 -0.03	73.43	72.84	73.01	251,106
06 Aug 13	73.19990 -0.95	74.09	72.63	74.00	565,804
02 Aug 13	74.14990 -0.57	74.72	73.67	74.71	413,172
01 Aug 13	74.71990 +1.05	74.98	73.86	74.48	533,758
31 Jul 13	73.66990 -1.30	75.81	73.59	75.24	703,468
30 Jul 13	74.96990 +0.23	75.64	74.61	74.97	581,521
29 Jul 13	74.73990 +1.64	74.97	73.00	73.00	703,945
26 Jul 13	73.09990 +0.70	73.66	72.15	72.52	340,464
25 Jul 13	72.39990 -0.51	73.68	72.25	72.73	495,682
24 Jul 13	72.90990 +0.47	73.05	72.45	72.64	453,807
23 Jul 13	72.43990 +0.24	72.75	72.07	72.42	327,078
22 Jul 13	72.19990 -0.28	73.09	71.82	72.79	444,900
19 Jul 13	72.47990 -0.37	73.03	71.97	72.99	434,514
18 Jul 13	72.84990 +0.14	73.48	72.49	72.71	1,042,123
17 Jul 13	72.70990 +0.65	72.79	72.01	72.23	610,150
16 Jul 13	72.05990 +0.01	72.34	71.75	72.34	798,094
15 Jul 13	72.04990 +1.59	72.35	70.37	70.40	1,021,405
12 Jul 13	70.45990 -0.55	71.44	70.28	71.43	408,108
11 Jul 13	71.00990 +0.74	71.30	70.40	70.84	689,956
10 Jul 13	70.26990 +0.16	70.30	69.50	70.23	967,126
09 Jul 13	70.10990 +0.78	70.20	68.93	69.74	1,147,168
08 Jul 13	69.32990 +0.69	69.47	67.59	69.00	920,404
05 Jul 13	68.63990 -0.53	69.65	68.47	68.90	439,587
04 Jul 13	69.16990 +0.39	69.44	68.51	68.51	282,600
03 Jul 13	68.77990 -1.46	70.10	68.05	70.10	887,788
02 Jul 13	70.23990 -0.24	70.50	69.29	70.36	955,558
28 Jun 13	70.47990 +0.73	70.85	69.61	69.99	526,843
27 Jun 13	69.74990 +0.06	70.64	69.33	70.36	696,586
26 Jun 13	69.68990 +0.85	70.21	68.75	68.80	783,634
25 Jun 13	68.83990 -0.14	69.49	68.32	69.34	1,043,002
24 Jun 13	68.97990 -0.54	69.71	68.64	68.86	760,072
21 Jun 13	69.51990 -0.40	70.71	69.31	69.95	2,300,790
20 Jun 13	69.91990 -1.05	70.79	69.51	70.71	959,776
19 Jun 13	70.96990 +0.90	71.50	70.10	70.10	1,133,668
18 Jun 13	70.06990 +0.24	70.22	69.69	69.98	669,454
17 Jun 13	69.82990 +0.99	70.90	68.87	69.24	1,723,244
14 Jun 13	68.83990 +1.45	69.66	67.39	67.39	1,809,137
13 Jun 13	67.38990 +0.17	68.00	65.15	66.43	2,662,641
12 Jun 13	67.21990 -0.73	68.43	67.01	67.89	1,801,142
11 Jun 13	67.94990 -0.90	68.63	67.81	68.56	1,355,983
10 Jun 13	68.84990 +0.81	69.15	67.67	68.10	945,865
07 Jun 13	68.03990 -0.30	68.54	67.69	68.36	1,122,232
06 Jun 13	68.33990 -0.16	68.67	67.69	68.39	1,191,019
05 Jun 13	68.49990 -0.13	68.69	67.99	68.00	1,041,460
04 Jun 13	68.62990 -0.35	69.84	68.19	68.98	1,648,715
03 Jun 13	68.97990 -0.43	69.70	68.88	69.60	1,061,629
31 May 13	69.40990 -0.27	70.18	69.20	69.65	1,447,931
30 May 13	69.67990 +0.18	69.95	69.23	69.70	878,209
29 May 13	69.49990 -1.07	70.50	69.22	70.38	1,276,759
28 May 13	70.56990 +0.69	71.05	69.80	70.25	1,241,869
27 May 13	69.87990 -0.22	70.18	69.26	69.84	411,783
24 May 13	70.09990 -1.10	71.05	69.81	71.00	1,370,794
23 May 13	71.19990 -0.76	71.97	70.83	71.93	1,551,221
22 May 13	71.95990 -0.82	73.21	71.76	72.90	1,146,055
21 May 13	72.77990 +0.28	74.00	72.10	72.40	1,571,291
17 May 13	72.49990 +1.23	72.83	71.25	71.25	918,418
16 May 13	71.26990 +0.47	71.67	70.48	70.89	935,368
15 May 13	70.79990 +0.20	71.14	70.25	70.72	815,656
14 May 13	70.59990 -0.05	71.58	70.51	70.60	956,053
13 May 13	70.64990 +1.16	70.79	69.24	69.68	721,342
10 May 13	69.48990 -0.33	69.95	69.10	69.80	473,532
09 May 13	69.81990 +0.12	69.99	69.53	69.80	629,395
08 May 13	69.69990 +0.20	69.92	69.20	69.20	785,194
07 May 13	69.49990 +0.60	69.72	68.94	69.04	1,240,183
06 May 13	68.89990 -0.34	69.57	68.75	69.25	866,599
03 May 13	69.23990 +0.55	69.64	68.57	69.00	766,039
02 May 13	68.68990 +0.43	68.95	68.02	68.11	883,264
01 May 13	68.25990 -0.06	68.49	67.83	68.32	1,045,018
30 Apr 13	68.31990 +1.62	68.46	66.68	66.92	1,499,621
29 Apr 13	66.69990 +0.60	67.08	65.86	66.49	916,501
26 Apr 13	66.09990 -0.19	66.66	65.88	66.30	1,070,995
25 Apr 13	66.28990 +0.04	67.46	66.01	66.59	1,866,140
24 Apr 13	66.24990 +0.16	67.13	65.33	66.35	1,480,283
23 Apr 13	66.08990 +0.68	66.88	65.29	65.49	1,110,271
22 Apr 13	65.40990 -0.06	65.91	64.71	65.50	424,572
19 Apr 13	65.46990 +0.21	65.50	64.39	65.00	687,031
18 Apr 13	65.25990 +0.33	65.85	65.01	65.15	1,301,785
17 Apr 13	64.92990 +0.63	65.12	64.27	64.41	2,461,692
16 Apr 13	64.29990 +0.27	64.41	63.57	64.00	721,486
15 Apr 13	64.02990 -0.41	64.65	63.98	64.24	1,269,046
12 Apr 13	64.43990 +0.82	64.44	63.50	63.58	926,356
11 Apr 13	63.61990 -0.04	63.96	63.09	63.38	347,412
10 Apr 13	63.65990 +0.46	63.87	63.11	63.11	926,257
09 Apr 13	63.19990 +0.14	63.34	62.78	63.13	748,789
08 Apr 13	63.05990 +0.22	63.24	62.56	62.90	776,671
05 Apr 13	62.83990 -0.10	62.94	62.28	62.48	624,505
04 Apr 13	62.93990 +0.12	63.24	62.66	62.66	709,633
03 Apr 13	62.81990 -0.65	63.74	62.75	63.74	742,666
02 Apr 13	63.46990 +0.52	63.60	62.95	62.95	566,062
01 Apr 13	62.94990 -0.70	63.65	62.78	63.65	699,331
28 Mar 13	63.64990 +0.05	63.71	63.01	63.27	899,392
27 Mar 13	63.59990 +0.22	63.79	62.66	63.22	578,752
26 Mar 13	63.37990 +0.07	63.69	62.88	63.41	632,452
25 Mar 13	63.30990 -0.09	63.87	62.87	63.40	515,401
22 Mar 13	63.39990 +0.24	63.92	62.92	63.03	758,365
21 Mar 13	63.15990 -0.06	63.70	63.11	63.49	951,100
20 Mar 13	63.21990 -0.25	63.95	63.19	63.75	1,059,979
19 Mar 13	63.46990 +0.01	64.16	63.14	63.77	1,558,523
18 Mar 13	63.45990 +0.32	63.70	62.94	63.01	558,973
15 Mar 13	63.13990 -0.56	64.23	63.14	63.57	3,208,218
14 Mar 13	63.69990 +0.80	63.80	62.53	63.19	1,179,406
13 Mar 13	62.89990 -1.84	64.70	62.69	64.50	1,541,210
12 Mar 13	64.73990 +0.11	64.78	63.56	64.32	687,826
11 Mar 13	64.62990 -0.21	65.00	64.08	64.79	653,536
08 Mar 13	64.83990 -0.06	64.99	64.63	64.82	698,242
07 Mar 13	64.89990 +0.10	65.00	64.72	65.00	651,895
06 Mar 13	64.79990 +0.19	65.00	64.71	64.75	862,222
05 Mar 13	64.60990 -0.18	65.00	64.51	64.99	722,512
04 Mar 13	64.78990 -0.24	65.10	64.51	65.10	554,368
01 Mar 13	65.02990 +0.44	65.06	64.22	64.80	842,092
28 Feb 13	64.58990 +0.76	64.60	63.71	63.75	1,127,803
27 Feb 13	63.82990 -0.35	64.05	63.71	63.72	632,638
26 Feb 13	64.17990 +0.42	64.23	63.58	63.61	768,880
25 Feb 13	63.75990 -0.98	65.10	63.62	64.99	1,164,772
22 Feb 13	64.73990 +0.35	65.00	64.06	64.36	281,055
21 Feb 13	64.38990 -0.27	64.66	63.72	64.66	391,692
20 Feb 13	64.65990 -0.28	65.02	64.04	64.78	1,568,054
19 Feb 13	64.93990 +0.61	65.74	64.68	64.70	925,078
15 Feb 13	64.32990 -0.02	64.53	64.09	64.15	456,537
14 Feb 13	64.34990 +0.07	64.42	63.93	64.02	1,070,926
13 Feb 13	64.27990 +0.27	64.39	63.87	64.10	649,996
12 Feb 13	64.00990 +0.16	64.28	63.72	64.01	560,440
11 Feb 13	63.84990 -0.34	64.32	63.51	64.32	584,662
08 Feb 13	64.18990 +0.22	64.28	63.79	63.79	558,247
07 Feb 13	63.96990 +0.25	64.09	63.22	63.94	690,133
06 Feb 13	63.71990 +0.55	64.00	63.19	63.29	1,094,383
05 Feb 13	63.16990 +0.79	63.58	62.49	62.49	1,283,494
04 Feb 13	62.37990 +0.46	62.50	61.01	61.56	986,383
01 Feb 13	61.91990 +0.00	62.17	61.71	62.08	1,140,412
31 Jan 13	61.91990 -0.86	62.88	61.56	62.75	1,181,842
30 Jan 13	62.77990 -1.24	64.46	62.64	64.25	810,064
29 Jan 13	64.01990 -0.10	64.99	63.14	64.74	1,092,448
28 Jan 13	64.11990 -0.99	65.17	64.01	65.11	619,387
25 Jan 13	65.10990 +0.95	65.37	64.25	64.43	1,790,330
24 Jan 13	64.15990 -0.63	65.07	63.79	64.99	684,070
23 Jan 13	64.78990 +2.09	64.93	63.15	63.50	1,355,806
22 Jan 13	62.69990 -0.18	63.29	62.50	62.88	370,269
21 Jan 13	62.87990 +0.28	63.21	62.53	62.72	191,898
18 Jan 13	62.59990 +0.27	62.98	62.54	62.60	407,832
17 Jan 13	62.32990 +0.41	62.79	62.01	62.01	358,383
16 Jan 13	61.91990 -0.14	62.30	61.63	62.00	362,301
15 Jan 13	62.05990 +0.20	62.31	61.43	61.64	689,203
14 Jan 13	61.85990 -0.20	62.18	60.21	62.18	652,282
11 Jan 13	62.05990 +0.25	62.21	61.46	61.88	458,997
10 Jan 13	61.80990 +0.43	62.34	61.27	61.73	1,097,638
09 Jan 13	61.37990 -0.91	62.28	60.82	62.12	1,681,778
08 Jan 13	62.28990 -0.49	62.92	62.05	62.74	683,311
07 Jan 13	62.77990 -0.31	63.00	62.40	63.00	655,588
04 Jan 13	63.08990 +0.44	63.15	62.37	62.45	1,065,487
03 Jan 13	62.64990 -0.60	63.49	62.51	63.06	571,903
02 Jan 13	63.24990 -0.08	63.95	63.02	63.56	409,806
31 Dec 12	63.32990 -0.06	63.85	63.06	63.32	224,985
28 Dec 12	63.38990 +0.07	63.70	63.19	63.19	191,211
27 Dec 12	63.31990 +0.02	63.50	62.86	63.06	796,006
24 Dec 12	63.29990 -0.08	63.95	63.22	63.26	154,647
21 Dec 12	63.37990 -0.22	64.00	63.27	63.74	1,280,548
20 Dec 12	63.59990 -0.06	63.81	63.25	63.41	1,615,916
19 Dec 12	63.65990 +0.16	63.82	62.98	63.50	1,182,445
18 Dec 12	63.49990 +0.86	63.60	62.32	62.66	1,068,487
17 Dec 12	62.63990 +0.75	62.80	61.81	62.07	3,275,937
14 Dec 12	61.88990 -0.51	62.66	61.44	62.34	974,164
13 Dec 12	62.39990 -0.25	62.59	61.83	62.27	895,483
12 Dec 12	62.64990 +0.94	62.86	61.61	61.79	956,338
11 Dec 12	61.70990 +0.66	61.92	60.90	61.21	1,306,651
10 Dec 12	61.04990 -0.55	61.76	61.00	61.74	868,522
07 Dec 12	61.59990 -0.05	62.17	61.26	61.79	511,756
06 Dec 12	61.64990 -0.07	62.31	61.52	61.70	1,928,012
05 Dec 12	61.71990 +0.11	62.39	61.34	61.73	677,323
04 Dec 12	61.60990 -0.21	61.87	61.27	61.82	767,098
03 Dec 12	61.81990 +0.66	62.06	60.89	61.25	1,294,861
30 Nov 12	61.15990 +0.11	61.49	60.99	61.04	1,070,398
29 Nov 12	61.04990 +0.65	61.22	60.51	60.60	1,148,527
28 Nov 12	60.39990 +0.56	60.50	59.50	59.76	1,348,381
27 Nov 12	59.83990 -0.20	60.39	59.52	60.26	675,247
26 Nov 12	60.03990 -0.59	60.90	59.80	60.64	1,142,107
23 Nov 12	60.62990 +0.21	61.00	60.36	60.42	289,026
22 Nov 12	60.41990 +0.60	60.49	59.96	59.99	93,534
21 Nov 12	59.81990 +0.25	59.99	59.32	59.32	504,511
20 Nov 12	59.56990 -0.70	60.44	59.18	60.32	2,243,318
19 Nov 12	60.26990 +0.38	60.35	59.50	59.93	479,869
16 Nov 12	59.88990 +0.04	59.90	59.12	59.80	1,010,473
15 Nov 12	59.84990 +0.85	59.89	58.08	59.75	822,304
14 Nov 12	58.99990 +0.42	60.12	57.35	59.19	1,125,277
13 Nov 12	58.57990 +0.29	58.60	57.51	58.30	2,321,636
12 Nov 12	58.28990 +0.66	58.49	57.44	57.44	811,801
09 Nov 12	57.62990 +0.06	58.43	57.40	58.41	359,043
08 Nov 12	57.56990 -0.04	57.97	57.43	57.67	377,379
07 Nov 12	57.60990 -0.81	58.50	57.51	58.48	463,359
06 Nov 12	58.41990 -0.20	59.00	58.31	58.84	379,122
05 Nov 12	58.61990 -0.24	59.16	58.49	58.52	434,070
02 Nov 12	58.85990 -0.24	59.45	58.59	59.25	495,442
01 Nov 12	59.09990 +0.18	59.19	58.52	58.66	273,987
31 Oct 12	58.91990 +1.32	59.25	57.85	57.96	613,072
30 Oct 12	57.59990 -0.24	58.01	57.60	57.98	181,380
29 Oct 12	57.83990 +0.46	57.85	57.38	57.64	157,989
26 Oct 12	57.37990 -0.17	57.80	57.30	57.31	476,287
25 Oct 12	57.55000 +0.31	57.78	57.30	57.57	465,750
24 Oct 12	57.24000 +0.16	57.64	57.01	57.02	339,564
23 Oct 12	57.08000 -0.71	57.39	56.52	57.30	567,769
22 Oct 12	57.78990 +0.18	57.79	57.08	57.61	320,106
19 Oct 12	57.60990 -0.27	58.04	57.45	57.53	288,675
18 Oct 12	57.87990 -0.14	58.35	57.46	58.25	369,273
17 Oct 12	58.01990 +0.37	58.02	57.41	57.64	490,435
16 Oct 12	57.64990 +0.60	57.79	56.91	57.00	346,938
15 Oct 12	57.04990 -0.02	57.17	56.62	57.08	264,810
12 Oct 12	57.07000 -0.07	57.15	56.79	56.99	705,121
11 Oct 12	57.13990 -0.17	57.58	56.80	57.58	623,584
10 Oct 12	57.31000 +0.32	57.48	56.76	56.77	1,292,713
09 Oct 12	56.98990 -0.58	58.08	56.60	57.90	2,392,226
05 Oct 12	57.56990 -0.82	58.55	57.25	58.26	467,340
04 Oct 12	58.38990 -0.07	58.53	58.04	58.34	189,891
03 Oct 12	58.45990 +0.52	58.60	57.80	58.07	346,236
02 Oct 12	57.93990 +0.07	58.19	57.68	58.01	397,044
01 Oct 12	57.86990 -0.53	58.49	57.75	58.39	526,393
28 Sep 12	58.39990 +0.30	58.49	57.50	57.93	947,056
27 Sep 12	58.09990 +0.11	58.24	57.47	58.00	639,904
26 Sep 12	57.98990 +0.04	58.17	57.62	57.62	500,803
25 Sep 12	57.94990 +0.45	58.12	57.34	57.34	699,658
24 Sep 12	57.50000 +0.50	57.58	56.75	56.75	992,395
21 Sep 12	56.99990 -0.89	58.06	56.81	57.87	3,310,236
20 Sep 12	57.88990 -0.16	58.52	57.75	58.05	572,962
19 Sep 12	58.04990 -0.54	59.08	57.84	58.67	355,512
18 Sep 12	58.58990 +0.44	58.86	58.27	58.39	813,445
17 Sep 12	58.14990 -0.34	58.74	57.70	58.55	708,910
14 Sep 12	58.48990 +0.06	59.17	58.12	58.73	899,230
13 Sep 12	58.42990 +0.21	58.53	57.80	58.23	438,594
12 Sep 12	58.21990 -0.59	58.89	57.65	58.89	342,015
11 Sep 12	58.80990 +0.01	59.20	58.69	58.80	809,224
10 Sep 12	58.79990 +0.13	59.24	58.44	58.86	1,006,255
07 Sep 12	58.66990 -0.05	58.95	57.87	58.67	596,584
06 Sep 12	58.71990 +0.70	58.84	58.32	58.46	396,633
05 Sep 12	58.01990 +0.45	58.02	57.13	57.58	461,259
04 Sep 12	57.56990 +0.31	58.07	57.25	57.51	2,028,089
31 Aug 12	57.25990 -0.42	58.45	57.26	57.61	522,793
30 Aug 12	57.67990 -0.52	58.26	57.52	58.20	423,552
29 Aug 12	58.19990 +0.33	58.25	57.81	58.07	322,923
28 Aug 12	57.86990 +0.13	58.42	57.75	57.96	260,190
27 Aug 12	57.73990 -0.19	58.08	57.40	58.08	288,909
24 Aug 12	57.92990 +0.23	58.39	57.69	57.69	325,617
23 Aug 12	57.69990 -0.32	58.02	57.35	58.02	444,354
22 Aug 12	58.01990 -0.23	58.49	57.77	58.20	665,131
21 Aug 12	58.24990 -0.79	59.15	58.24	58.74	467,037
20 Aug 12	59.03990 +0.75	59.38	58.17	58.29	418,341
17 Aug 12	58.28990 -0.31	58.74	57.96	58.60	521,053
16 Aug 12	58.59990 +0.55	58.65	57.29	58.19	589,903
15 Aug 12	58.04990 -0.56	58.55	57.80	58.55	1,099,186
14 Aug 12	58.60990 -0.74	59.68	58.54	59.45	525,625
13 Aug 12	59.34990 +0.94	59.53	58.12	58.25	621,679
10 Aug 12	58.40990 +0.28	58.75	58.10	58.69	743,356
09 Aug 12	58.12990 +1.61	58.45	56.66	56.89	856,816
08 Aug 12	56.51990 +0.12	56.94	56.01	56.45	1,095,904
07 Aug 12	56.39990 +1.30	56.50	55.47	55.47	950,629
03 Aug 12	55.09990 +0.26	55.88	54.75	55.88	310,998
02 Aug 12	54.83990 -0.89	55.59	54.75	55.59	633,028
01 Aug 12	55.72990 +0.08	55.85	55.37	55.74	624,046
31 Jul 12	55.65000 +0.30	55.90	55.40	55.60	907,006
30 Jul 12	55.34990 +0.21	55.69	54.99	55.48	571,939
27 Jul 12	55.13990 +1.54	55.44	54.02	54.04	944,014
26 Jul 12	53.59990 +0.37	53.94	53.20	53.94	556,006
25 Jul 12	53.23000 -1.04	54.27	53.17	54.27	408,030
24 Jul 12	54.26990 +0.06	54.46	54.21	54.21	262,557
23 Jul 12	54.20990 -0.64	54.75	53.68	54.60	617,968
20 Jul 12	54.84990 +0.27	55.10	54.47	54.58	333,579
19 Jul 12	54.57990 -0.29	55.20	54.38	54.69	897,625
18 Jul 12	54.86990 +0.44	55.20	54.39	54.43	1,262,848
17 Jul 12	54.42990 +0.70	54.48	53.85	53.85	683,971
16 Jul 12	53.72990 +0.13	53.97	53.43	53.63	679,129
13 Jul 12	53.59990 +1.08	53.71	52.38	52.53	867,133
12 Jul 12	52.51990 -0.11	52.82	52.39	52.62	388,158
11 Jul 12	52.62990 +0.77	52.91	51.89	51.96	744,103
10 Jul 12	51.86000 -0.36	52.37	51.56	52.25	1,163,335
09 Jul 12	52.21990 +0.22	52.22	51.72	52.02	562,045
06 Jul 12	51.99990 -0.25	52.38	51.88	52.17	347,226
05 Jul 12	52.24990 -0.95	53.60	52.25	52.98	854,170
04 Jul 12	53.19990 +0.32	53.50	51.92	51.92	171,915
03 Jul 12	52.87990 +0.75	53.50	52.09	52.16	527,254
29 Jun 12	52.12990 -0.31	53.00	52.05	53.00	492,835
28 Jun 12	52.43990 +0.11	52.46	51.75	52.10	607,957
27 Jun 12	52.32990 +1.01	52.42	51.60	51.60	450,708
26 Jun 12	51.31990 +0.07	51.71	51.11	51.26	2,145,617
25 Jun 12	51.24990 -0.22	51.72	51.04	51.17	702,202
22 Jun 12	51.46990 +0.62	51.51	50.94	51.00	293,862
21 Jun 12	50.84990 -0.57	51.48	50.75	51.40	535,822
20 Jun 12	51.41990 -0.47	51.83	51.12	51.39	729,349
19 Jun 12	51.88990 +0.92	52.63	51.15	51.22	958,882
18 Jun 12	50.97000 +0.51	51.13	50.23	50.32	516,049
15 Jun 12	50.45990 +0.74	50.82	49.71	49.80	2,421,174
14 Jun 12	49.71990 -0.83	50.59	49.61	50.59	3,275,436
13 Jun 12	50.54990 +0.07	51.00	50.01	50.04	805,489
12 Jun 12	50.47990 -0.15	50.66	50.05	50.63	819,928
11 Jun 12	50.62990 +0.03	50.98	50.50	50.76	702,502
08 Jun 12	50.59990 -0.31	50.90	50.41	50.75	492,022
07 Jun 12	50.90990 +0.07	51.50	50.62	51.05	727,003
06 Jun 12	50.83990 +0.46	51.00	50.56	50.56	1,021,183
05 Jun 12	50.37990 -0.06	51.00	50.32	50.61	616,882
04 Jun 12	50.43990 +0.08	50.66	49.93	50.40	500,986
01 Jun 12	50.35990 -0.65	51.00	49.60	51.00	730,519
31 May 12	51.00990 +0.81	51.22	50.25	50.49	784,192
30 May 12	50.19990 -0.96	50.86	49.91	50.76	1,203,784
29 May 12	51.15990 +0.54	51.20	50.27	50.51	733,237
28 May 12	50.61990 -0.28	51.00	50.00	51.00	207,006
25 May 12	50.89990 -0.59	51.75	50.76	51.52	378,294
24 May 12	51.49000 +0.24	51.61	51.12	51.41	624,322
23 May 12	51.24990 +0.22	51.61	50.76	50.82	635,092
22 May 12	51.02990 +1.03	51.74	50.33	50.49	2,364,887
18 May 12	49.99990 -0.57	50.87	49.88	50.87	1,243,381
17 May 12	50.56990 -0.70	51.36	50.33	51.14	674,617
16 May 12	51.26990 -0.97	52.23	51.09	52.23	1,524,110
15 May 12	52.23990 -0.62	52.75	51.82	52.55	619,816
14 May 12	52.85990 -1.00	53.86	52.78	53.86	412,842
11 May 12	53.85990 +0.26	54.00	53.67	53.71	469,341
10 May 12	53.59990 +0.15	53.76	53.30	53.38	514,252
09 May 12	53.45000 +0.16	53.87	53.02	53.02	726,922
08 May 12	53.28990 -0.85	54.24	53.06	54.13	1,157,893
07 May 12	54.13990 +0.57	54.25	53.50	53.57	358,416
04 May 12	53.56990 -0.53	53.93	53.01	53.81	396,534
03 May 12	54.09990 -0.54	54.74	53.99	54.65	854,116
02 May 12	54.63990 +0.02	54.74	54.03	54.41	573,925
01 May 12	54.61990 +0.12	54.91	54.25	54.62	631,102
30 Apr 12	54.49990 +0.41	54.64	53.82	53.82	611,128
27 Apr 12	54.08990 +0.45	54.23	53.11	53.51	404,367
26 Apr 12	53.63990 +0.06	54.10	53.46	53.68	1,000,768
25 Apr 12	53.57990 +0.20	53.58	52.91	53.49	502,621
24 Apr 12	53.37990 +0.48	53.55	52.75	52.81	1,315,639
23 Apr 12	52.89990 -0.45	53.25	52.84	52.99	840,931
20 Apr 12	53.34990 +0.20	53.58	52.91	53.25	1,141,477
19 Apr 12	53.14990 -0.25	53.62	52.79	53.53	1,944,311
18 Apr 12	53.39990 -0.20	55.17	53.12	54.13	1,285,891
17 Apr 12	53.59990 -0.05	54.19	53.54	53.86	622,696
16 Apr 12	53.65000 +0.33	54.26	53.26	53.31	680,236
13 Apr 12	53.31990 -0.40	53.84	53.26	53.83	638,605
12 Apr 12	53.71990 -0.58	54.30	53.25	54.26	635,980
11 Apr 12	54.29990 +0.27	54.48	53.52	53.87	517,546
10 Apr 12	54.02990 +0.03	54.59	53.75	54.00	560,644
09 Apr 12	53.99990 -0.20	54.11	53.81	53.90	532,318
05 Apr 12	54.19990 +0.60	54.48	53.43	53.46	906,316
04 Apr 12	53.59990 +0.27	53.74	52.75	52.91	853,732
03 Apr 12	53.33000 -0.45	53.85	53.03	53.78	563,266
02 Apr 12	53.77990 +0.59	53.90	52.65	53.19	650,980
30 Mar 12	53.18990 +0.29	53.61	52.41	52.80	750,673
29 Mar 12	52.89990 -0.49	53.68	52.65	53.40	1,369,222
28 Mar 12	53.38990 +0.65	53.39	52.50	52.57	558,955
27 Mar 12	52.73990 +0.15	52.81	52.06	52.64	547,045
26 Mar 12	52.58990 +0.64	52.77	51.83	52.00	525,619
23 Mar 12	51.94990 +0.16	51.99	51.54	51.79	348,099
22 Mar 12	51.78990 +0.42	51.91	51.10	51.47	1,748,024
21 Mar 12	51.36990 +0.77	51.74	50.31	50.46	552,109
20 Mar 12	50.59990 -0.60	51.25	50.50	51.05	489,355
19 Mar 12	51.19990 -0.25	51.68	51.09	51.54	337,221
16 Mar 12	51.45000 -0.11	52.31	51.41	51.41	1,948,082
15 Mar 12	51.56000 +0.15	52.15	51.02	51.31	416,241
14 Mar 12	51.40990 -0.14	52.00	51.18	51.73	881,785
13 Mar 12	51.55000 +0.12	51.75	51.34	51.48	361,206
12 Mar 12	51.42990 +0.14	51.48	50.97	51.29	615,112
09 Mar 12	51.29000 +0.40	51.29	50.86	50.96	956,245
08 Mar 12	50.88990 -0.01	51.16	50.51	50.82	1,004,899
07 Mar 12	50.89990 +0.32	51.00	49.96	50.42	644,497
06 Mar 12	50.57990 -0.17	51.22	50.39	50.79	635,251
05 Mar 12	50.74990 +0.15	51.11	50.48	50.87	708,880
02 Mar 12	50.59990 -0.15	50.74	50.01	50.72	534,007
01 Mar 12	50.74990 -0.51	51.40	50.57	51.01	624,139
29 Feb 12	51.25990 +0.56	51.36	50.55	50.76	1,258,075
28 Feb 12	50.69990 +0.20	50.84	49.81	50.22	1,012,147
27 Feb 12	50.49990 +0.28	50.79	50.05	50.15	900,001
24 Feb 12	50.22000 -0.69	51.23	50.02	50.88	1,008,133
23 Feb 12	50.90990 -1.10	51.83	50.60	51.82	1,272,028
22 Feb 12	52.00990 +0.07	52.18	51.66	51.94	1,904,030
21 Feb 12	51.93990 -0.14	52.39	51.59	52.25	498,013
17 Feb 12	52.08000 +0.39	52.20	51.32	51.69	473,484
16 Feb 12	51.68990 -0.20	51.98	51.23	51.88	670,405
15 Feb 12	51.88990 +0.40	51.89	51.40	51.68	878,143
14 Feb 12	51.49000 +0.32	51.77	51.31	51.32	993,613
13 Feb 12	51.16990 -0.43	51.88	51.07	51.70	586,606
10 Feb 12	51.60000 -0.40	52.09	51.11	52.00	616,102
09 Feb 12	51.99990 -0.25	52.47	51.79	52.11	761,026
08 Feb 12	52.24990 -0.65	53.29	52.06	53.09	836,242
07 Feb 12	52.89990 +0.40	53.49	52.55	52.63	712,810
06 Feb 12	52.49990 -0.99	53.49	52.07	53.10	727,666
03 Feb 12	53.49000 +0.69	53.49	52.44	52.80	439,128
02 Feb 12	52.79990 -0.44	53.43	52.58	53.25	804,238
01 Feb 12	53.24000 -1.50	54.43	52.64	54.13	1,683,620
31 Jan 12	54.73990 +1.58	54.82	53.12	53.53	1,327,261
30 Jan 12	53.15990 +0.51	53.62	52.40	52.49	572,671
27 Jan 12	52.64990 -0.20	53.10	52.52	52.99	762,850
26 Jan 12	52.84990 +0.95	53.08	51.91	52.09	1,202,368
25 Jan 12	51.89990 +0.16	51.98	51.54	51.74	2,508,984
24 Jan 12	51.74000 -0.11	51.94	51.15	51.94	869,860
23 Jan 12	51.85000 +0.27	51.99	51.26	51.70	476,710
20 Jan 12	51.57990 +0.29	51.62	51.11	51.23	554,491
19 Jan 12	51.29000 -1.33	52.90	51.06	52.53	1,109,908
18 Jan 12	52.61990 +0.79	52.81	51.64	51.64	989,842
17 Jan 12	51.83000 +0.25	52.04	51.08	52.03	548,758
16 Jan 12	51.57990 +0.18	52.04	51.20	51.55	389,946
13 Jan 12	51.40000 -0.10	51.75	51.02	51.63	1,257,532
12 Jan 12	51.50000 -1.19	52.89	51.46	52.42	965,779
11 Jan 12	52.68990 -0.24	53.11	52.22	52.90	868,387
10 Jan 12	52.92990 -0.21	53.49	52.85	53.38	827,041
09 Jan 12	53.13990 +0.34	53.23	52.21	52.66	613,009
06 Jan 12	52.79990 -0.30	53.10	52.35	53.10	577,027
05 Jan 12	53.09990 -0.70	53.91	52.87	53.91	728,311
04 Jan 12	53.79990 -0.34	54.48	53.66	53.95	416,850
03 Jan 12	54.13990 +0.14	54.49	53.67	54.30	937,468
30 Dec 11	53.99990 -0.15	54.23	53.83	53.92	522,391
29 Dec 11	54.14990 +0.40	54.54	53.79	53.83	384,939
28 Dec 11	53.74990 +0.05	54.34	53.55	53.68	416,508
23 Dec 11	53.69990 +0.10	53.86	53.57	53.59	255,705
22 Dec 11	53.59990 +0.27	53.82	53.32	53.32	307,212
21 Dec 11	53.33000 -0.06	53.55	53.17	53.25	546,070
20 Dec 11	53.38990 +1.12	53.59	52.50	52.50	691,096
19 Dec 11	52.26990 +0.15	52.85	51.90	52.38	691,879
16 Dec 11	52.11990 -1.00	53.21	52.01	52.71	1,853,267
15 Dec 11	53.12000 +1.04	53.22	52.11	52.41	765,199
14 Dec 11	52.08000 -1.32	53.82	51.62	53.40	910,357
13 Dec 11	53.39990 +0.50	53.67	52.90	52.90	1,303,792
12 Dec 11	52.89990 +0.05	52.90	51.62	52.51	1,673,153
09 Dec 11	52.84990 +0.37	52.92	52.47	52.69	552,448
08 Dec 11	52.47990 -0.20	53.01	52.20	52.74	467,988
07 Dec 11	52.67990 -0.07	53.25	52.37	52.73	1,305,607
06 Dec 11	52.74990 +0.57	53.00	51.99	52.10	961,114
05 Dec 11	52.17990 -0.10	53.07	52.18	52.52	580,519
02 Dec 11	52.27990 -0.67	52.95	51.89	52.91	735,259
01 Dec 11	52.94990 +1.40	52.98	51.34	51.60	772,327
30 Nov 11	51.55000 +0.80	51.55	50.89	51.18	1,305,361
29 Nov 11	50.74990 +0.55	50.90	50.17	50.25	4,968,638
28 Nov 11	50.19990 +0.67	50.40	49.61	49.62	608,764
25 Nov 11	49.52990 +0.05	50.05	49.23	49.53	1,064,737
24 Nov 11	49.47990 -0.40	50.11	49.21	49.90	154,185
23 Nov 11	49.87990 -0.27	50.40	49.69	49.95	542,734
22 Nov 11	50.14990 -0.45	50.34	49.95	50.34	499,474
21 Nov 11	50.59990 +0.04	50.94	50.15	50.56	1,807,853
18 Nov 11	50.55990 -0.27	51.17	50.34	51.00	775,363
17 Nov 11	50.82990 +0.33	51.23	50.32	50.32	855,583
16 Nov 11	50.49990 +1.00	50.68	49.58	49.60	5,081,405
15 Nov 11	49.49990 +0.36	49.81	48.57	49.19	896,983
14 Nov 11	49.13990 -0.11	49.50	48.46	49.20	410,514
11 Nov 11	49.24990 +0.65	49.27	48.58	48.80	340,365
10 Nov 11	48.59990 +0.13	48.80	47.87	48.55	721,234
09 Nov 11	48.46990 -0.63	48.91	48.18	48.91	2,456,388
08 Nov 11	49.09990 -0.09	49.89	48.72	49.64	588,082
07 Nov 11	49.18990 +0.27	49.24	48.58	48.61	850,993
04 Nov 11	48.91990 -0.08	49.42	48.70	49.14	624,829
03 Nov 11	48.99990 +0.10	49.62	48.50	49.02	1,054,642
02 Nov 11	48.89990 -0.35	50.01	48.83	49.58	587,812
01 Nov 11	49.24990 +0.41	49.39	47.85	48.06	1,118,713
31 Oct 11	48.83990 -0.60	49.68	48.71	49.44	778,099
28 Oct 11	49.43990 -0.61	50.22	49.41	50.06	518,227
27 Oct 11	50.04990 +1.10	50.54	49.15	49.15	3,578,254
26 Oct 11	48.94990 +1.07	49.02	48.00	48.10	888,403
25 Oct 11	47.88000 +0.21	48.35	47.54	47.69	300,186
24 Oct 11	47.67000 -0.08	47.90	47.44	47.60	521,701
21 Oct 11	47.75000 -0.04	48.10	47.50	48.10	366,090
20 Oct 11	47.79000 -0.13	48.43	47.29	47.83	761,947
19 Oct 11	47.92000 +0.50	48.10	47.26	47.26	750,838
18 Oct 11	47.42000 +0.33	48.38	47.11	47.28	505,978
17 Oct 11	47.09000 +0.52	47.24	46.48	46.57	597,244
14 Oct 11	46.57000 +0.38	46.62	46.02	46.36	463,587
13 Oct 11	46.19000 -0.09	46.41	45.96	46.41	322,650
12 Oct 11	46.28000 +0.08	46.50	45.93	46.50	323,169
11 Oct 11	46.20000 +0.55	46.42	45.55	45.66	279,882
07 Oct 11	45.65000 +0.00	46.43	44.86	45.65	703,684
06 Oct 11	45.65000 +0.28	46.00	44.59	45.37	571,288
05 Oct 11	45.37000 +0.00	46.64	45.27	45.74	653,131
04 Oct 11	45.37000 +0.08	45.47	43.76	45.04	1,115,938
03 Oct 11	45.29000 -0.53	45.86	45.12	45.35	427,812
30 Sep 11	45.82000 -0.12	46.04	45.50	45.94	592,066
29 Sep 11	45.94000 +0.56	46.25	45.38	45.99	437,016
28 Sep 11	45.38000 +0.36	45.81	45.25	45.31	323,205
27 Sep 11	45.02000 +0.02	45.84	44.76	45.18	1,122,760
26 Sep 11	45.00000 +0.31	45.08	44.15	44.71	987,049
23 Sep 11	44.69000 +0.64	44.87	43.88	44.05	741,562
22 Sep 11	44.05000 -1.44	44.88	43.70	44.86	1,747,448
21 Sep 11	45.49000 -0.01	45.79	44.92	45.50	544,255
20 Sep 11	45.50000 +0.24	46.06	45.20	45.54	942,805
19 Sep 11	45.26000 -0.22	45.86	44.56	44.87	708,133
16 Sep 11	45.48000 -0.27	46.15	45.33	45.75	2,142,902
15 Sep 11	45.75000 +0.25	46.00	45.63	45.99	790,216
14 Sep 11	45.50000 -0.21	45.83	45.02	45.75	914,905
13 Sep 11	45.71000 -0.14	46.33	45.55	46.10	298,887
12 Sep 11	45.85000 +0.05	46.16	45.56	45.80	953,173
09 Sep 11	45.80000 +0.00	46.18	45.71	45.84	768,967
08 Sep 11	45.80000 -0.30	46.47	45.71	45.84	845,623
07 Sep 11	46.10000 +0.40	46.29	45.81	45.98	528,514
06 Sep 11	45.70000 -0.31	46.00	45.02	46.00	1,013,011
02 Sep 11	46.01000 -0.23	46.37	45.59	45.87	473,886
01 Sep 11	46.24000 -0.37	47.82	46.00	46.85	1,124,473
31 Aug 11	46.61000 +0.22	46.87	46.06	46.31	642,637
30 Aug 11	46.39000 +0.71	47.04	45.55	45.55	741,112
29 Aug 11	45.68000 -0.04	46.14	45.57	46.04	578,605
26 Aug 11	45.72000 -0.42	46.39	45.32	45.67	308,400
25 Aug 11	46.14000 -0.11	46.27	45.70	46.20	800,596
24 Aug 11	46.25000 +0.71	46.42	45.30	45.60	853,009
23 Aug 11	45.54000 +1.36	45.69	44.40	44.48	1,732,823
22 Aug 11	44.18000 -0.51	45.38	44.06	45.18	731,422
19 Aug 11	44.69000 -0.31	45.66	44.50	44.52	1,121,845
18 Aug 11	45.00000 -0.81	45.52	44.59	45.50	1,045,126
17 Aug 11	45.81000 +0.06	46.52	45.80	45.80	625,051
16 Aug 11	45.75000 -0.52	46.45	45.46	46.45	889,594
15 Aug 11	46.27000 +0.00	47.02	46.27	46.27	339,465
12 Aug 11	46.27000 +0.03	46.49	45.51	46.49	605,326
11 Aug 11	46.24000 +0.64	46.24	44.89	45.39	993,064
10 Aug 11	45.60000 -0.35	46.72	44.91	46.72	1,424,863
09 Aug 11	45.95000 -0.13	47.10	45.26	46.55	1,032,400
08 Aug 11	46.08000 -1.63	48.23	45.78	47.54	2,428,089
05 Aug 11	47.71000 +0.56	48.10	46.35	47.15	1,285,534
04 Aug 11	47.15000 -0.70	47.82	46.18	47.82	1,134,592
03 Aug 11	47.85000 +0.40	47.93	46.95	47.10	481,906
02 Aug 11	47.45000 +0.08	47.81	47.27	47.53	593,122
29 Jul 11	47.37000 -0.48	48.19	47.30	47.85	724,942
28 Jul 11	47.85000 +0.13	48.01	47.33	47.54	458,814
27 Jul 11	47.72000 -0.54	48.43	47.38	48.06	425,124
26 Jul 11	48.25990 -0.09	48.60	48.16	48.55	475,429
25 Jul 11	48.34990 -0.19	48.60	48.03	48.15	775,867
22 Jul 11	48.53990 +0.22	48.70	48.28	48.49	237,873
21 Jul 11	48.31990 -0.22	48.93	48.12	48.72	286,578
20 Jul 11	48.53990 +0.00	48.75	48.36	48.69	455,931
19 Jul 11	48.53990 +0.03	49.34	48.41	48.51	757,789
18 Jul 11	48.50990 -0.64	49.11	48.27	49.10	656,722
15 Jul 11	49.14990 -0.10	49.55	49.02	49.30	763,477
14 Jul 11	49.24990 +0.60	49.44	48.65	48.65	1,133,455
13 Jul 11	48.64990 +0.32	48.90	48.00	48.16	616,657
12 Jul 11	48.32990 +0.50	48.40	47.71	47.74	656,365
11 Jul 11	47.83000 -0.31	48.25	47.61	48.14	439,206
08 Jul 11	48.13990 +0.54	48.42	47.38	47.40	785,188
07 Jul 11	47.60000 +0.21	47.96	47.44	47.50	656,341
06 Jul 11	47.39000 -0.71	48.20	47.36	48.00	696,004
05 Jul 11	48.09990 +0.06	48.31	47.95	48.04	790,153
04 Jul 11	48.03990 +0.05	48.18	47.89	48.18	127,671
30 Jun 11	47.99000 +0.63	48.29	47.32	47.51	492,178
29 Jun 11	47.36000 +0.02	47.59	47.22	47.59	491,800
28 Jun 11	47.34000 +0.09	47.59	47.22	47.31	586,480
27 Jun 11	47.25000 +0.40	47.38	46.70	46.86	717,094
24 Jun 11	46.85000 -0.44	47.26	46.75	47.17	390,747
23 Jun 11	47.29000 -0.16	47.39	47.00	47.23	537,943
22 Jun 11	47.45000 -0.04	47.99	47.28	47.28	723,139
21 Jun 11	47.49000 +0.28	47.80	47.02	47.18	539,743
20 Jun 11	47.21000 +0.57	47.39	46.55	46.65	702,784
17 Jun 11	46.64000 -0.61	47.46	46.58	47.18	2,154,122
16 Jun 11	47.25000 -0.28	47.72	46.91	47.34	759,865
15 Jun 11	47.53000 -0.47	47.89	46.87	47.70	694,540
14 Jun 11	47.99990 +0.45	48.00	47.56	47.60	317,850
13 Jun 11	47.55000 -0.07	47.75	47.09	47.62	443,070
10 Jun 11	47.62000 -0.38	48.10	47.14	48.00	503,350
09 Jun 11	47.99990 -0.32	48.35	47.69	48.34	871,069
08 Jun 11	48.31990 -0.58	48.74	48.19	48.65	662,083
07 Jun 11	48.89990 +0.35	49.08	48.40	48.50	1,010,827
06 Jun 11	48.54990 +0.05	48.86	48.30	48.45	418,788
03 Jun 11	48.49990 -0.10	48.60	48.02	48.48	522,484
02 Jun 11	48.59990 -0.16	48.86	48.51	48.83	851,008
01 Jun 11	48.75990 +0.38	48.85	48.29	48.45	882,403
31 May 11	48.37990 +0.27	48.78	48.14	48.14	3,776,929
30 May 11	48.10990 +0.17	48.22	47.94	47.94	92,064
27 May 11	47.94000 -0.02	48.50	47.91	48.08	217,227
26 May 11	47.96000 -0.12	48.28	47.83	48.02	379,467
25 May 11	48.08000 -0.25	48.24	47.97	48.16	616,951
24 May 11	48.32990 +0.38	48.40	47.58	47.77	344,346
20 May 11	47.95000 +0.85	48.05	47.02	47.02	739,993
19 May 11	47.10000 +0.10	47.23	46.84	47.00	869,776
18 May 11	47.00000 -0.06	47.29	46.91	47.05	524,878
17 May 11	47.06000 +0.13	47.20	46.73	46.78	5,623,398
16 May 11	46.93000 -0.22	47.31	46.88	47.03	574,249
13 May 11	47.15000 +0.04	47.35	46.91	47.12	353,805
12 May 11	47.11000 +0.04	47.16	46.52	46.76	308,655
11 May 11	47.07000 -0.08	47.17	46.91	47.15	357,549
10 May 11	47.15000 -0.35	47.47	47.10	47.28	456,297
09 May 11	47.50000 +0.00	47.93	47.38	47.48	576,115
06 May 11	47.50000 +0.56	47.63	46.98	46.99	614,209
05 May 11	46.94000 -0.10	47.18	46.74	46.79	370,887
04 May 11	47.04000 +0.75	47.14	46.09	46.09	862,477
03 May 11	46.29000 -0.60	46.89	45.81	46.89	464,994
02 May 11	46.89000 +0.59	46.89	46.38	46.49	473,751
29 Apr 11	46.30000 +0.00	46.45	45.91	46.30	474,507
28 Apr 11	46.30000 +0.19	46.56	46.02	46.02	1,225,978
27 Apr 11	46.11000 -0.01	46.36	45.52	46.26	638,644
26 Apr 11	46.12000 -0.57	46.73	45.98	46.61	439,407
25 Apr 11	46.69000 -0.45	47.21	46.62	47.15	299,670
21 Apr 11	47.14000 +0.11	47.18	46.87	47.06	530,218
20 Apr 11	47.03000 +0.32	47.06	46.67	46.67	1,361,452
19 Apr 11	46.71000 -0.02	46.93	46.55	46.59	588,199
18 Apr 11	46.73000 +0.50	46.73	45.98	46.02	335,748
15 Apr 11	46.23000 +0.36	46.46	45.36	45.36	955,816
14 Apr 11	45.87000 -0.13	46.06	45.75	45.98	551,797
13 Apr 11	46.00000 +0.15	46.26	45.75	45.95	489,844
12 Apr 11	45.85000 -0.28	46.04	45.11	45.79	1,017,946
11 Apr 11	46.13000 +0.10	46.34	45.71	45.86	494,926
08 Apr 11	46.03000 +0.29	46.25	45.61	46.00	536,620
07 Apr 11	45.74000 -0.17	46.09	45.61	46.00	856,096
06 Apr 11	45.91000 +0.03	46.15	45.51	45.86	743,314
05 Apr 11	45.88000 +0.19	46.01	45.62	45.62	410,475
04 Apr 11	45.69000 -0.34	46.36	45.52	46.10	658,360
01 Apr 11	46.03000 -0.17	46.37	45.77	46.30	544,726
31 Mar 11	46.20000 -0.60	47.09	45.71	46.91	1,310,119
30 Mar 11	46.80000 +0.24	47.20	46.57	46.57	755,149
29 Mar 11	46.56000 +0.66	46.96	45.91	45.98	935,728
28 Mar 11	45.90000 +0.38	46.15	45.60	45.60	643,126
25 Mar 11	45.52000 -0.03	45.78	45.44	45.55	710,344
24 Mar 11	45.55000 +0.30	45.66	45.01	45.11	416,127
23 Mar 11	45.25000 -0.20	45.75	45.20	45.20	551,911
22 Mar 11	45.45000 -0.17	45.75	45.27	45.67	660,823
21 Mar 11	45.62000 +0.40	45.78	45.15	45.69	622,423
18 Mar 11	45.22000 -0.28	45.67	45.02	45.48	2,209,199
17 Mar 11	45.50000 +0.06	45.78	44.56	45.58	1,497,512
16 Mar 11	45.44000 +0.15	45.45	44.73	44.89	900,430
15 Mar 11	45.29000 +0.49	45.31	44.02	44.80	931,495
14 Mar 11	44.80000 +0.68	44.92	43.91	44.11	612,913
11 Mar 11	44.12000 -0.16	44.56	44.01	44.10	434,169
10 Mar 11	44.28000 -0.13	44.64	44.00	44.45	657,952
09 Mar 11	44.41000 +0.27	44.58	44.08	44.08	691,990
08 Mar 11	44.14000 +0.14	44.41	43.85	43.85	639,199
07 Mar 11	44.00000 +0.00	44.35	43.84	44.07	839,146
04 Mar 11	44.00000 -0.30	44.46	43.92	44.40	470,166
03 Mar 11	44.30000 +0.20	44.44	44.01	44.03	955,534
02 Mar 11	44.10000 +0.02	44.43	44.03	44.19	1,048,510
01 Mar 11	44.08000 +0.08	44.29	43.76	43.95	992,362
28 Feb 11	44.00000 +0.19	44.35	43.68	43.81	1,254,805
25 Feb 11	43.81000 +0.11	44.16	43.57	43.80	1,109,797
24 Feb 11	43.70000 +0.95	44.07	42.69	42.95	1,662,728
23 Feb 11	42.75000 -0.83	43.59	42.41	43.45	1,128,655
22 Feb 11	43.58000 -0.89	44.47	43.25	44.35	972,163
18 Feb 11	44.47000 -0.01	44.76	44.25	44.29	826,735
17 Feb 11	44.48000 +0.33	44.84	43.97	44.21	1,048,075
16 Feb 11	44.15000 +0.34	44.50	43.92	43.95	1,343,419
15 Feb 11	43.81000 +0.86	43.94	42.90	42.90	1,007,020
14 Feb 11	42.95000 +0.40	43.17	42.51	42.55	1,246,567
11 Feb 11	42.55000 -0.04	42.79	42.50	42.59	344,841
10 Feb 11	42.59000 -0.16	42.77	42.35	42.67	494,719
09 Feb 11	42.75000 +0.28	42.85	42.30	42.30	1,014,325
08 Feb 11	42.47000 -0.19	42.72	42.30	42.36	1,206,304
07 Feb 11	42.66000 -0.10	42.74	42.11	42.66	957,673
04 Feb 11	42.76000 -0.40	43.22	42.33	43.06	915,982
03 Feb 11	43.16000 -0.17	43.54	42.90	43.50	1,589,417
02 Feb 11	43.33000 -0.47	43.99	43.02	43.80	560,374
01 Feb 11	43.80000 +0.55	44.05	43.12	43.56	1,639,232
31 Jan 11	43.25000 +0.25	43.45	42.96	43.00	2,010,536
28 Jan 11	43.00000 +0.00	43.37	42.90	43.10	3,709,045
27 Jan 11	43.00000 +0.12	43.41	42.41	42.51	1,668,503
26 Jan 11	42.88000 -0.74	43.72	42.37	43.55	2,232,248
25 Jan 11	43.62000 -0.23	44.30	43.07	44.30	1,532,792
24 Jan 11	43.85000 +0.50	44.22	43.38	43.49	424,032
21 Jan 11	43.35000 -0.44	43.79	42.61	43.70	1,584,887
20 Jan 11	43.79000 -0.66	44.70	43.60	44.44	768,709
19 Jan 11	44.45000 -0.52	44.95	44.44	44.95	1,835,873
18 Jan 11	44.97000 +0.30	44.99	44.52	44.64	1,495,856
17 Jan 11	44.67000 -0.48	45.26	44.54	45.17	245,367
14 Jan 11	45.15000 +0.46	45.17	44.46	44.78	765,319
13 Jan 11	44.69000 +0.42	45.10	44.06	44.40	1,215,829
12 Jan 11	44.27000 +0.28	44.39	43.88	44.00	1,446,905
11 Jan 11	43.99000 -0.53	44.70	43.81	44.61	2,031,365
10 Jan 11	44.52000 -0.59	45.24	43.81	45.15	658,732
07 Jan 11	45.11000 -0.29	45.57	44.81	45.32	751,780
06 Jan 11	45.40000 +0.13	45.50	44.93	45.30	535,234
05 Jan 11	45.27000 -0.25	45.66	45.05	45.57	799,357
04 Jan 11	45.52000 +0.32	45.54	45.18	45.50	564,682
31 Dec 10	45.20000 -0.52	45.71	45.17	45.68	355,194
30 Dec 10	45.72000 -0.10	46.13	45.60	45.92	367,413
29 Dec 10	45.82000 -0.03	45.91	45.71	45.90	270,375
24 Dec 10	45.85000 +0.16	45.90	45.51	45.51	90,291
23 Dec 10	45.69000 +0.07	45.70	45.26	45.69	344,391
22 Dec 10	45.62000 +0.32	45.72	45.21	45.44	914,599
21 Dec 10	45.30000 +0.25	45.44	45.03	45.19	632,284
20 Dec 10	45.05000 -0.15	45.48	44.94	45.22	1,178,062
17 Dec 10	45.20000 -0.17	45.56	45.06	45.30	2,701,992
16 Dec 10	45.37000 -0.07	45.65	45.08	45.42	760,033
15 Dec 10	45.44000 -0.16	46.10	45.31	45.45	1,089,478
14 Dec 10	45.60000 +0.30	45.89	45.33	45.42	726,049
13 Dec 10	45.30000 -0.03	45.69	45.06	45.33	1,001,533
10 Dec 10	45.33000 -0.27	45.76	45.27	45.50	946,102
09 Dec 10	45.60000 -0.80	46.64	45.56	46.64	1,101,922
08 Dec 10	46.40000 -0.50	46.94	46.34	46.53	794,236
07 Dec 10	46.90000 +0.40	46.90	46.21	46.35	2,618,748
06 Dec 10	46.50000 +0.10	46.50	45.97	46.49	518,419
03 Dec 10	46.40000 +0.11	46.49	46.14	46.35	673,690
02 Dec 10	46.29000 +0.19	46.57	46.15	46.28	1,083,949
01 Dec 10	46.10000 -0.19	46.52	45.54	45.54	1,844,375
30 Nov 10	46.29000 +0.18	46.69	45.75	45.75	1,091,725
29 Nov 10	46.11000 -0.28	46.39	45.81	46.39	375,915
26 Nov 10	46.39000 +0.23	46.64	46.01	46.24	4,766,696
25 Nov 10	46.16000 -0.29	46.58	46.04	46.34	532,075
24 Nov 10	46.45000 -0.10	46.79	45.94	46.60	1,281,640
23 Nov 10	46.55000 -0.35	47.04	46.55	46.90	690,373
22 Nov 10	46.90000 -0.12	47.10	46.74	47.05	740,266
19 Nov 10	47.02000 +0.26	47.10	46.68	46.76	671,527
18 Nov 10	46.76000 +0.76	47.22	46.16	46.16	690,091
17 Nov 10	46.00000 -0.23	46.23	45.56	46.23	460,116
16 Nov 10	46.23000 -0.35	46.78	45.55	46.30	432,867
15 Nov 10	46.58000 +0.22	46.80	46.32	46.41	449,214
12 Nov 10	46.36000 +0.13	46.43	45.25	46.00	696,646
11 Nov 10	46.23000 -0.27	46.51	45.51	46.51	617,212
10 Nov 10	46.50000 +0.01	46.86	46.37	46.37	516,481
09 Nov 10	46.49000 -0.48	47.19	45.91	47.18	717,349
08 Nov 10	46.97000 +0.45	47.31	46.66	46.76	591,715
05 Nov 10	46.52000 +0.53	47.08	46.07	46.20	828,013
04 Nov 10	45.99000 -0.16	46.93	45.99	46.64	382,746
03 Nov 10	46.15000 -0.12	46.69	45.71	46.69	563,731
02 Nov 10	46.27000 -1.13	47.40	46.27	47.40	623,836
01 Nov 10	47.40000 +0.60	47.47	46.81	46.81	488,353
29 Oct 10	46.80000 +1.00	47.06	45.77	45.90	1,477,991
28 Oct 10	45.80000 -0.21	46.24	45.50	46.00	462,699
27 Oct 10	46.01000 -0.07	46.50	45.75	45.87	689,962
26 Oct 10	46.08000 +0.29	46.90	45.45	45.46	2,959,353
25 Oct 10	45.79000 +0.06	46.30	45.66	45.87	403,578
22 Oct 10	45.73000 +0.05	45.90	45.26	45.72	636,574
21 Oct 10	45.68000 -0.36	47.01	45.67	46.10	1,305,994
20 Oct 10	46.04000 +0.48	46.30	45.70	45.75	931,405
19 Oct 10	45.56000 +0.39	46.07	45.00	45.00	856,420
18 Oct 10	45.17000 +0.36	45.17	44.76	44.76	317,583
15 Oct 10	44.81000 +0.34	45.06	44.56	44.68	472,014
14 Oct 10	44.47000 -0.28	44.99	44.40	44.94	511,483
13 Oct 10	44.75000 +0.06	44.95	44.55	44.75	495,058
12 Oct 10	44.69000 -0.30	45.26	44.32	45.26	1,147,162
08 Oct 10	44.99000 +0.69	45.19	44.15	44.37	423,201
07 Oct 10	44.30000 +0.35	44.37	43.70	43.95	585,832
06 Oct 10	43.95000 +0.02	44.37	43.82	44.17	805,105
05 Oct 10	43.93000 -0.07	44.33	43.82	43.95	1,102,420
04 Oct 10	44.00000 -0.38	44.62	43.50	44.49	1,036,333
01 Oct 10	44.38000 -0.26	45.70	44.38	44.96	945,046
30 Sep 10	44.64000 +0.16	44.91	44.40	44.51	1,507,508
29 Sep 10	44.48000 -0.22	44.99	44.46	44.84	1,033,102
28 Sep 10	44.70000 -0.06	44.99	44.09	44.77	994,006
27 Sep 10	44.76000 -0.39	45.70	44.61	45.10	556,795
24 Sep 10	45.15000 -0.32	45.79	44.94	45.75	785,989
23 Sep 10	45.47000 -0.94	46.40	45.15	46.40	440,376
22 Sep 10	46.41000 -0.51	46.99	46.06	46.78	546,868
21 Sep 10	46.92000 +0.89	47.01	46.14	46.35	1,223,146
20 Sep 10	46.03000 +0.76	46.25	45.00	45.46	392,913
17 Sep 10	45.27000 -0.08	45.91	45.27	45.65	2,290,596
16 Sep 10	45.35000 +0.33	45.48	44.72	44.87	281,223
15 Sep 10	45.02000 -0.04	45.73	44.58	45.29	661,498
14 Sep 10	45.06000 -0.36	45.81	44.84	45.58	573,136
13 Sep 10	45.42000 +0.02	45.64	45.01	45.64	301,560
10 Sep 10	45.40000 -0.49	45.85	44.82	45.85	596,641
09 Sep 10	45.89000 +0.46	45.89	44.26	45.50	1,102,999
08 Sep 10	45.43000 -0.57	46.49	45.15	46.10	2,431,719
07 Sep 10	46.00000 +0.03	46.39	45.79	46.00	487,531
03 Sep 10	45.97000 +0.29	46.02	45.34	45.80	855,196
02 Sep 10	45.68000 -0.24	45.90	45.26	45.90	687,034
01 Sep 10	45.92000 +0.78	45.92	44.86	44.99	838,522
31 Aug 10	45.14000 -0.95	46.25	44.65	46.09	1,086,961
30 Aug 10	46.09000 -0.22	46.59	45.81	46.30	505,333
27 Aug 10	46.31000 +1.06	46.47	45.16	45.16	673,486
26 Aug 10	45.25000 -0.24	45.94	44.68	45.59	571,732
25 Aug 10	45.49000 -0.23	45.91	44.88	45.75	1,437,242
24 Aug 10	45.72000 +1.64	45.99	43.81	43.81	1,492,697
23 Aug 10	44.08000 +0.10	44.66	43.98	43.98	673,318
20 Aug 10	43.98000 -0.05	44.00	43.51	44.00	459,285
19 Aug 10	44.03000 +0.22	44.49	43.51	43.58	672,505
18 Aug 10	43.81000 -0.27	44.10	43.31	44.10	730,000
17 Aug 10	44.08000 +0.08	44.22	43.31	43.60	582,943
16 Aug 10	44.00000 +0.00	44.09	43.21	43.99	371,118
13 Aug 10	44.00000 +0.36	44.04	43.31	43.50	955,753
12 Aug 10	43.64000 +0.29	43.82	42.25	43.00	724,147
11 Aug 10	43.35000 -0.46	43.90	43.01	43.90	922,765
10 Aug 10	43.81000 -0.77	44.43	43.38	44.05	459,084
09 Aug 10	44.58000 +0.57	44.69	44.03	44.26	291,876
06 Aug 10	44.01000 -0.34	44.48	43.71	44.05	488,194
05 Aug 10	44.35000 -0.54	44.77	44.11	44.70	551,719
04 Aug 10	44.89000 +0.10	44.98	44.76	44.98	636,949
03 Aug 10	44.79000 +0.85	45.30	44.26	44.92	932,623
30 Jul 10	43.94000 -0.39	44.20	43.65	44.06	1,029,616
29 Jul 10	44.33000 -0.88	45.30	44.01	45.30	921,283
28 Jul 10	45.21000 +0.17	45.26	44.35	45.01	464,754
27 Jul 10	45.04000 +0.26	45.28	44.75	45.08	716,674
26 Jul 10	44.78000 +0.48	44.94	44.10	44.54	659,845
23 Jul 10	44.30000 -0.70	45.09	44.10	45.09	909,334
22 Jul 10	45.00000 +0.21	45.47	44.57	44.87	723,175
21 Jul 10	44.79000 +0.57	45.00	44.39	44.54	479,680
20 Jul 10	44.22000 +0.51	44.97	43.41	43.41	661,837
19 Jul 10	43.71000 -0.15	44.24	43.45	43.83	617,242
16 Jul 10	43.86000 +0.29	43.86	43.08	43.63	540,943
15 Jul 10	43.57000 +0.87	43.74	42.52	42.99	844,729
14 Jul 10	42.70000 -1.22	43.90	42.45	43.88	520,720
13 Jul 10	43.92000 +0.80	43.93	43.02	43.36	707,779
12 Jul 10	43.12000 +0.12	43.32	42.89	43.02	334,386
09 Jul 10	43.00000 +0.46	43.00	42.40	42.40	490,837
08 Jul 10	42.54000 +0.44	42.54	42.02	42.39	646,426
07 Jul 10	42.10000 -0.65	42.72	41.79	42.72	642,667
06 Jul 10	42.75000 +0.97	42.98	41.56	41.78	708,184
05 Jul 10	41.78000 -0.12	42.01	41.35	41.70	248,661
02 Jul 10	41.90000 +0.09	42.89	41.61	42.00	357,741
30 Jun 10	41.81000 +0.06	42.40	41.37	41.75	955,141
29 Jun 10	41.75000 -0.35	42.26	41.51	42.00	829,810
28 Jun 10	42.10000 -0.51	42.60	42.09	42.54	453,552
25 Jun 10	42.61000 +0.27	42.75	42.09	42.18	593,857
24 Jun 10	42.34000 -0.33	42.64	42.12	42.63	655,876
23 Jun 10	42.67000 +0.22	42.71	42.25	42.65	425,070
22 Jun 10	42.45000 -0.33	42.95	42.35	42.91	570,565
21 Jun 10	42.78000 +0.59	43.09	42.45	42.46	360,666
18 Jun 10	42.19000 -0.38	43.39	42.15	42.79	2,368,892
17 Jun 10	42.57000 -0.30	43.02	42.41	43.00	537,586
16 Jun 10	42.87000 -0.30	43.40	42.71	43.36	422,928
15 Jun 10	43.17000 +0.57	43.74	42.50	42.94	953,773
14 Jun 10	42.60000 +0.00	43.34	42.30	42.66	860,815
11 Jun 10	42.60000 -0.50	43.16	42.51	42.78	783,841
10 Jun 10	43.10000 +1.15	43.20	42.06	42.06	522,742
09 Jun 10	41.95000 -0.19	42.41	41.95	42.21	388,320
08 Jun 10	42.14000 -0.11	42.41	41.53	42.40	674,728
07 Jun 10	42.25000 +0.75	42.78	41.55	41.70	449,055
04 Jun 10	41.50000 -0.73	41.96	41.01	41.78	879,334
03 Jun 10	42.23000 -0.47	42.92	41.90	42.92	722,131
02 Jun 10	42.70000 +0.35	43.13	42.11	42.26	1,007,089
01 Jun 10	42.35000 -1.15	43.93	42.26	42.80	2,450,952
31 May 10	43.50000 -0.09	43.96	43.01	43.96	315,846
28 May 10	43.59000 -0.86	44.74	43.59	44.29	648,031
27 May 10	44.45000 +2.07	44.47	42.38	42.39	1,929,017
26 May 10	42.38000 -1.25	43.74	42.17	43.74	2,193,668
25 May 10	43.63000 +0.05	43.97	42.69	42.79	849,457
21 May 10	43.58000 +0.56	43.73	42.03	42.75	859,456
20 May 10	43.02000 -1.74	44.34	42.95	44.03	1,021,639
19 May 10	44.76000 +0.40	44.99	44.01	44.32	595,240
18 May 10	44.36000 -0.09	45.19	44.26	44.83	542,908
17 May 10	44.45000 +0.28	44.74	44.00	44.22	662,542
14 May 10	44.17000 -0.36	44.53	43.81	44.53	911,170
13 May 10	44.53000 +0.46	44.62	43.86	44.20	633,496
12 May 10	44.07000 +0.07	44.26	43.93	44.25	799,993
11 May 10	44.00000 -0.01	44.06	43.59	43.59	572,440
10 May 10	44.01000 +0.51	45.40	43.85	45.40	642,250
07 May 10	43.50000 -0.94	44.29	43.43	43.98	1,020,331
06 May 10	44.44000 +0.05	45.30	43.70	44.01	1,191,532
05 May 10	44.39000 -0.24	44.73	44.00	44.12	772,246
04 May 10	44.63000 -0.27	44.99	42.75	44.92	608,338
03 May 10	44.90000 +0.00	45.04	44.35	45.00	602,212
30 Apr 10	44.90000 +0.00	45.56	44.60	45.00	1,347,226
29 Apr 10	44.90000 +0.33	45.01	44.57	44.74	875,644
28 Apr 10	44.57000 +0.27	44.82	44.10	44.30	591,940
27 Apr 10	44.30000 -0.20	44.97	44.02	44.50	1,028,578
26 Apr 10	44.50000 -0.11	44.72	44.01	44.72	967,963
23 Apr 10	44.61000 +0.42	44.90	43.97	44.00	1,306,612
22 Apr 10	44.19000 +2.17	44.24	42.16	42.20	1,481,318
21 Apr 10	42.02000 +0.23	42.25	41.48	42.23	1,373,425
20 Apr 10	41.79000 +0.78	41.80	41.16	41.38	1,555,178
19 Apr 10	41.01000 -0.14	41.21	40.57	41.16	351,954
16 Apr 10	41.15000 -0.65	41.80	41.05	41.80	665,914
15 Apr 10	41.80000 +0.09	41.96	41.44	41.77	389,238
14 Apr 10	41.71000 +0.04	41.80	41.28	41.80	708,622
13 Apr 10	41.67000 -0.49	42.20	41.51	41.92	492,988
12 Apr 10	42.16000 +0.37	42.44	41.56	41.64	443,853
09 Apr 10	41.79000 -0.14	41.92	41.00	41.83	828,247
08 Apr 10	41.93000 +0.42	42.13	41.00	41.51	914,422
07 Apr 10	41.51000 -0.57	42.29	41.51	42.25	1,071,388
06 Apr 10	42.08000 -0.30	42.51	41.93	42.24	438,339
05 Apr 10	42.38000 +0.06	42.38	41.47	42.32	459,498
01 Apr 10	42.32000 +0.21	42.48	42.05	42.23	410,529
31 Mar 10	42.11000 +0.41	42.18	41.23	41.61	870,280
30 Mar 10	41.70000 -0.23	42.22	41.60	42.02	341,727
29 Mar 10	41.93000 -0.09	42.15	41.53	42.04	400,713
26 Mar 10	42.02000 -0.68	42.92	41.75	42.92	636,310
25 Mar 10	42.70000 +0.44	42.96	42.14	42.47	549,316
24 Mar 10	42.26000 +0.58	43.06	41.52	41.52	873,043
23 Mar 10	41.68000 -0.32	42.20	41.66	42.20	456,687
22 Mar 10	42.00000 -0.15	42.46	41.90	42.15	458,877
19 Mar 10	42.15000 +0.02	42.70	41.92	42.13	1,811,168
18 Mar 10	42.13000 -0.45	42.71	41.87	42.71	614,353
17 Mar 10	42.58000 -0.16	42.84	42.15	42.84	685,135
16 Mar 10	42.74000 +0.44	42.82	41.54	42.08	560,482
15 Mar 10	42.30000 -0.28	42.51	41.88	42.51	632,929
12 Mar 10	42.58000 -0.72	43.30	42.26	43.30	1,160,020
11 Mar 10	43.30000 +0.10	43.59	43.00	43.32	874,771
10 Mar 10	43.20000 +0.72	43.28	42.26	42.49	706,255
09 Mar 10	42.48000 +0.75	42.64	41.92	41.93	886,459
08 Mar 10	41.73000 -0.60	42.48	41.41	42.23	652,630
05 Mar 10	42.33000 +0.53	42.49	41.58	41.79	681,301
04 Mar 10	41.80000 +0.90	41.92	40.80	41.02	845,503
03 Mar 10	40.90000 +0.33	41.17	40.61	40.76	913,078
02 Mar 10	40.57000 -0.38	40.91	40.44	40.79	873,889
01 Mar 10	40.95000 +0.18	41.00	40.32	40.74	700,132
26 Feb 10	40.77000 -0.26	41.03	40.66	41.03	833,500
25 Feb 10	41.03000 +0.02	41.30	41.00	41.00	1,032,088
24 Feb 10	41.01000 -0.70	42.07	40.91	41.83	767,209
23 Feb 10	41.71000 +0.77	42.16	40.77	40.94	1,351,396
22 Feb 10	40.94000 +0.00	40.99	40.70	40.94	344,040
19 Feb 10	40.94000 -0.29	41.12	40.61	40.90	832,351
18 Feb 10	41.23000 +1.48	41.39	39.55	39.80	1,919,558
17 Feb 10	39.75000 +0.05	40.09	39.29	39.78	894,559
16 Feb 10	39.70000 +0.60	39.80	39.21	39.40	491,452
12 Feb 10	39.10000 -0.35	39.44	38.78	39.44	527,881
11 Feb 10	39.45000 +0.01	39.61	38.99	39.45	615,763
10 Feb 10	39.44000 +0.05	39.50	39.28	39.39	556,189
09 Feb 10	39.39000 -0.31	39.90	39.36	39.90	809,941
08 Feb 10	39.70000 -0.44	40.25	39.57	40.25	477,574
05 Feb 10	40.14000 -0.06	40.20	39.92	39.92	1,179,682
04 Feb 10	40.20000 -0.11	40.47	39.92	40.31	1,744,841
03 Feb 10	40.31000 +0.51	40.46	39.71	39.91	2,634,777
02 Feb 10	39.80000 -0.03	40.00	39.77	39.92	512,338
01 Feb 10	39.83000 +0.76	39.98	39.03	39.23	644,791
29 Jan 10	39.07000 -0.71	39.80	39.02	39.64	786,592
28 Jan 10	39.78000 -0.12	39.98	39.68	39.82	1,182,421
27 Jan 10	39.90000 -0.02	39.98	39.51	39.66	1,503,227
26 Jan 10	39.92000 +0.76	40.20	39.01	39.25	2,226,305
25 Jan 10	39.16000 -0.07	39.34	38.76	39.15	564,646
22 Jan 10	39.23000 -0.05	39.50	38.70	39.46	736,363
21 Jan 10	39.28000 -0.07	39.92	38.86	39.40	970,252
20 Jan 10	39.35000 +0.55	39.49	38.92	38.95	1,128,961
19 Jan 10	38.80000 +0.19	39.00	38.76	38.85	547,405
18 Jan 10	38.61000 +0.04	38.86	38.54	38.54	312,465
15 Jan 10	38.57000 -0.03	38.92	38.50	38.55	494,425
14 Jan 10	38.60000 +0.21	38.98	38.08	38.33	772,828
13 Jan 10	38.39000 -0.21	38.94	38.26	38.48	565,009
12 Jan 10	38.60000 -0.60	39.20	38.39	39.20	2,021,357
11 Jan 10	39.20000 +0.08	39.30	38.94	39.16	2,115,050
08 Jan 10	39.12000 -0.11	39.36	38.37	39.03	1,287,265
07 Jan 10	39.23000 -0.01	39.40	38.08	39.07	600,013
06 Jan 10	39.24000 +0.17	39.40	39.05	39.27	1,345,051
05 Jan 10	39.07000 -0.33	39.50	39.00	39.49	447,660
04 Jan 10	39.40000 +0.18	39.50	39.24	39.40	335,790
31 Dec 09	39.22000 +0.31	39.30	39.14	39.23	184,347
30 Dec 09	38.91000 -0.19	39.39	38.76	39.24	270,396
29 Dec 09	39.10000 +0.00	39.20	38.42	38.49	724,096

Metro Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	96.03000 +0.35	97.48	95.94	96.04	468,595
19 Oct 26	95.68000 -1.46	96.63	95.31	96.54	647,845
16 Oct 26	97.14000 +2.05	97.30	95.07	95.44	443,785
15 Oct 26	95.09000 +2.26	96.33	93.46	93.46	963,961
14 Oct 26	92.83000 +1.56	93.13	91.50	91.70	531,628
13 Oct 26	91.27000 +0.89	92.24	90.91	91.26	350,037
09 Oct 26	90.38000 -0.34	91.02	89.76	90.68	415,282
08 Oct 26	90.72000 +1.21	91.42	89.46	89.46	300,773
07 Oct 26	89.51000 +0.53	90.78	88.83	88.91	517,882
06 Oct 26	88.98000 -0.67	89.82	88.61	89.68	574,600
05 Oct 26	89.65000 +0.56	89.85	88.65	88.80	336,289
02 Oct 26	89.09000 -0.69	90.12	88.88	89.82	854,619
01 Oct 26	89.78000 -0.17	90.32	89.10	90.28	457,513
30 Sep 26	89.95000 -0.58	91.10	89.95	91.10	536,364
29 Sep 26	90.53000 +0.02	91.50	89.67	91.50	537,770
28 Sep 26	90.51000 -0.09	91.09	89.99	90.59	1,024,970
25 Sep 26	90.60000 +0.91	90.90	89.69	89.70	396,483
24 Sep 26	89.69000 -0.51	91.12	89.47	90.39	919,400
23 Sep 26	90.20000 -1.42	91.64	90.18	91.54	693,100
22 Sep 26	91.62000 +0.18	93.17	91.62	91.96	660,500
21 Sep 26	91.44000 -0.02	92.03	91.00	91.25	446,468
18 Sep 26	91.46000 -0.34	91.67	90.97	91.48	2,558,914
17 Sep 26	91.80000 +0.40	92.10	91.27	91.48	928,165
16 Sep 26	91.40000 +1.56	91.61	89.96	89.96	348,066
15 Sep 26	89.84000 -1.71	91.59	89.58	91.10	587,853
14 Sep 26	91.55000 +3.39	91.86	88.75	88.75	839,100
11 Sep 26	88.16000 -0.48	89.09	88.07	88.88	621,948
10 Sep 26	88.64000 -1.51	90.45	87.63	90.24	1,532,474
09 Sep 26	90.15000 +0.05	90.49	89.15	89.88	1,082,161
08 Sep 26	90.10000 +0.05	90.20	89.15	89.75	645,908
04 Sep 26	90.05000 +0.36	90.68	89.55	89.60	260,400
03 Sep 26	89.69000 +0.87	89.86	88.66	88.70	527,900
02 Sep 26	88.82000 +0.24	89.03	88.00	88.74	521,500
01 Sep 26	88.58000 +0.56	89.50	88.14	88.33	347,200
31 Aug 26	88.02000 -0.24	88.48	87.39	88.00	740,900
28 Aug 26	88.26000 -0.75	89.59	88.08	89.13	281,879
27 Aug 26	89.01000 -1.20	90.10	88.89	90.10	859,572
26 Aug 26	90.21000 +0.25	90.34	89.47	89.96	350,888
25 Aug 26	89.96000 -0.25	90.25	89.67	90.02	496,808
24 Aug 26	90.21000 +0.81	90.64	89.02	89.66	271,625
21 Aug 26	89.40000 -0.31	89.89	89.04	89.62	791,816
20 Aug 26	89.71000 +0.40	89.92	88.95	89.00	771,153
19 Aug 26	89.31000 +1.70	89.43	87.20	87.50	696,986
18 Aug 26	87.61000 -0.29	88.66	87.58	88.00	566,855
17 Aug 26	87.90000 -0.15	87.96	86.90	87.90	669,453
14 Aug 26	88.05000 -1.44	89.74	88.02	89.47	675,075
13 Aug 26	89.49000 -0.49	91.24	89.19	90.43	631,916
12 Aug 26	89.98000 +0.20	91.27	87.85	89.00	827,588
11 Aug 26	89.78000 -0.03	90.37	89.57	89.87	573,242
10 Aug 26	89.81000 -0.54	90.35	89.64	90.33	1,128,434
07 Aug 26	90.35000 +0.04	90.90	89.40	89.94	853,667
06 Aug 26	90.31000 -1.33	92.13	89.84	92.13	607,497
05 Aug 26	91.64000 -1.14	93.59	91.14	93.43	481,475
04 Aug 26	92.78000 -0.40	94.00	92.08	93.23	544,511
31 Jul 26	93.18000 -0.53	94.58	92.95	93.25	318,080
30 Jul 26	93.71000 -1.65	95.00	92.60	94.74	379,371
29 Jul 26	95.36000 +0.54	95.92	94.74	94.79	316,890
28 Jul 26	94.82000 +1.38	95.50	93.75	93.89	585,440
27 Jul 26	93.44000 +0.91	93.99	91.93	92.77	742,373
24 Jul 26	92.53000 +1.41	92.72	90.92	91.30	221,643
23 Jul 26	91.12000 -1.17	92.02	90.42	92.00	301,079
22 Jul 26	92.29000 -0.38	93.21	92.14	92.81	417,658
21 Jul 26	92.67000 +0.35	92.72	91.51	92.06	386,487
20 Jul 26	92.32000 -1.70	93.84	92.09	92.75	397,142
17 Jul 26	94.02000 -0.09	95.12	93.10	95.00	165,573
16 Jul 26	94.11000 +0.81	95.12	93.07	93.34	269,427
15 Jul 26	93.30000 -0.26	94.99	92.31	93.24	311,043
14 Jul 26	93.56000 -0.90	94.23	93.25	94.12	441,972
13 Jul 26	94.46000 +0.82	95.19	93.34	93.68	939,886
10 Jul 26	93.64000 +2.08	93.68	91.84	91.95	485,047
09 Jul 26	91.56000 -0.32	91.75	90.26	91.41	810,227
08 Jul 26	91.88000 +1.81	91.93	89.85	89.96	666,349
07 Jul 26	90.07000 +0.61	90.79	89.72	89.92	398,615
06 Jul 26	89.46000 -0.65	90.14	88.19	90.06	597,471
03 Jul 26	90.11000 -0.74	90.81	89.95	90.29	183,727
02 Jul 26	90.85000 +0.17	91.85	89.16	91.33	393,701
30 Jun 26	90.68000 -0.31	91.61	90.67	91.03	617,456
29 Jun 26	90.99000 -1.99	93.18	90.58	93.00	712,309
26 Jun 26	92.98000 -1.23	94.80	91.90	94.80	725,015
25 Jun 26	94.21000 -0.41	94.91	93.87	94.35	501,300
24 Jun 26	94.62000 +2.97	94.67	92.02	92.02	468,404
23 Jun 26	91.65000 +1.85	92.16	90.42	90.58	420,256
22 Jun 26	89.80000 -1.70	91.15	89.54	91.09	390,727
19 Jun 26	91.50000 -0.21	92.05	91.18	91.72	987,411
18 Jun 26	91.71000 -0.17	92.80	91.49	91.59	368,843
17 Jun 26	91.88000 -0.79	92.19	91.03	92.18	379,389
16 Jun 26	92.67000 +0.07	93.13	91.87	92.70	180,384
15 Jun 26	92.60000 -0.61	93.47	92.16	92.76	379,800
12 Jun 26	93.21000 -0.92	94.66	93.01	94.43	622,178
11 Jun 26	94.13000 +0.38	94.71	93.37	93.97	625,101
10 Jun 26	93.75000 -0.41	94.58	93.39	94.27	576,419
09 Jun 26	94.16000 +1.80	95.70	92.38	92.41	624,950
08 Jun 26	92.36000 -0.28	92.90	91.51	91.61	732,400
05 Jun 26	92.64000 +3.88	93.45	88.87	88.87	688,627
04 Jun 26	88.76000 -0.26	90.15	88.66	89.34	607,191
03 Jun 26	89.02000 +1.34	89.02	87.50	87.59	568,717
02 Jun 26	87.68000 -0.81	88.55	86.63	88.10	399,632
01 Jun 26	88.49000 +0.02	89.26	88.01	88.17	353,500
29 May 26	88.47000 -0.01	89.42	88.25	88.38	1,046,998
28 May 26	88.48000 +0.53	88.80	87.59	87.69	383,300
27 May 26	87.95000 +0.51	88.08	87.12	87.42	1,169,000
26 May 26	87.44000 -1.81	89.48	87.39	89.21	607,400
25 May 26	89.25000 -0.09	89.86	88.84	89.20	132,190
22 May 26	89.34000 -0.68	90.17	88.91	90.01	259,457
21 May 26	90.02000 +0.00	90.32	89.05	89.76	378,713
20 May 26	90.02000 -0.04	90.48	89.40	89.87	489,819
19 May 26	90.06000 +1.06	90.51	89.03	89.03	456,052
15 May 26	89.00000 +0.21	89.50	88.61	89.14	657,574
14 May 26	88.79000 +0.72	89.17	88.25	88.25	407,491
13 May 26	88.07000 -0.13	88.42	87.57	87.80	467,700
12 May 26	88.20000 +0.06	88.91	87.84	88.42	629,312
11 May 26	88.14000 -1.18	89.28	87.84	89.28	643,338
08 May 26	89.32000 +0.46	89.45	88.59	88.82	476,944
07 May 26	88.86000 +0.09	89.70	88.69	88.72	612,789
06 May 26	88.77000 -0.78	90.00	88.33	89.94	454,273
05 May 26	89.55000 -0.54	90.43	89.48	89.75	475,815
04 May 26	90.09000 -1.07	91.16	89.67	91.16	735,442
01 May 26	91.16000 +0.10	92.33	91.14	91.47	204,565
30 Apr 26	91.06000 +1.69	91.21	89.13	89.40	564,288
29 Apr 26	89.37000 -0.96	90.82	89.37	90.08	370,854
28 Apr 26	90.33000 -0.52	91.08	90.06	90.93	526,541
27 Apr 26	90.85000 -0.24	91.63	90.70	90.91	743,499
24 Apr 26	91.09000 +1.21	91.20	89.60	89.93	442,895
23 Apr 26	89.88000 -0.47	91.16	89.60	90.24	453,381
22 Apr 26	90.35000 -2.53	93.70	89.30	93.60	835,559
21 Apr 26	92.88000 +0.68	93.56	91.81	91.81	438,845
20 Apr 26	92.20000 +0.77	92.20	91.28	91.37	689,777
17 Apr 26	91.43000 +0.27	92.47	91.26	91.50	562,195
16 Apr 26	91.16000 -1.71	93.05	91.00	92.93	581,700
15 Apr 26	92.87000 +0.52	93.02	91.90	92.31	420,839
14 Apr 26	92.35000 -0.38	92.80	91.62	92.61	612,849
13 Apr 26	92.73000 -0.20	93.20	91.51	93.10	774,527
10 Apr 26	92.93000 -1.22	95.12	92.69	94.50	646,635
09 Apr 26	94.15000 -3.89	97.83	94.02	97.80	759,371
08 Apr 26	98.04000 +1.42	98.17	96.26	96.67	519,650
07 Apr 26	96.62000 -0.26	97.18	95.84	96.74	486,035
06 Apr 26	96.88000 +0.44	97.46	96.40	96.45	269,150
02 Apr 26	96.44000 +0.90	97.27	94.99	95.55	232,728
01 Apr 26	95.54000 +0.36	95.82	94.88	95.31	377,959
31 Mar 26	95.18000 -0.12	95.80	94.29	95.35	368,197
30 Mar 26	95.30000 +1.18	96.10	94.02	94.56	245,999
27 Mar 26	94.12000 +0.58	94.22	92.82	93.27	337,617
26 Mar 26	93.54000 -0.63	95.05	93.47	94.11	293,486
25 Mar 26	94.17000 -0.11	95.30	93.81	94.82	479,688
24 Mar 26	94.28000 -1.41	96.18	94.21	95.41	314,307
23 Mar 26	95.69000 +1.17	95.96	94.60	95.01	270,225
20 Mar 26	94.52000 +0.75	94.95	93.37	93.89	1,076,057
19 Mar 26	93.77000 -1.05	94.78	93.00	94.78	467,711
18 Mar 26	94.82000 -0.83	95.99	94.82	95.36	379,722
17 Mar 26	95.65000 -1.16	96.74	95.46	96.64	365,035
16 Mar 26	96.81000 +1.79	96.88	94.53	94.77	274,100
13 Mar 26	95.02000 +1.41	95.33	94.04	94.07	321,637
12 Mar 26	93.61000 -0.15	94.40	92.88	93.78	793,486
11 Mar 26	93.76000 -0.96	94.79	93.31	94.46	615,242
10 Mar 26	94.72000 -0.68	95.72	94.49	94.97	504,499
09 Mar 26	95.40000 +0.28	95.70	94.31	94.65	534,789
06 Mar 26	95.12000 -1.01	96.56	94.61	95.75	534,200
05 Mar 26	96.13000 +0.28	96.57	94.82	95.56	460,600
04 Mar 26	95.85000 -1.12	97.67	95.34	96.99	671,100
03 Mar 26	96.97000 -1.03	98.04	95.82	97.68	565,100
02 Mar 26	98.00000 +0.81	98.61	96.14	96.30	493,900
27 Feb 26	97.19000 +0.24	99.04	96.63	96.63	1,225,300
26 Feb 26	96.95000 +0.35	97.66	96.31	96.49	652,600
25 Feb 26	96.60000 -1.39	97.61	96.02	97.35	515,500
24 Feb 26	97.99000 -1.57	99.70	97.86	99.63	539,600
23 Feb 26	99.56000 +2.43	99.62	97.02	97.15	490,000
20 Feb 26	97.13000 -1.30	98.48	96.80	98.48	482,100
19 Feb 26	98.43000 +0.15	99.09	97.47	98.16	518,100
18 Feb 26	98.28000 +0.07	98.52	97.25	98.11	644,800
17 Feb 26	98.21000 +0.90	98.62	97.39	97.53	557,700
13 Feb 26	97.31000 +0.67	97.53	96.16	96.59	389,700
12 Feb 26	96.64000 +1.43	96.79	94.80	94.91	494,700
11 Feb 26	95.21000 +0.70	95.85	93.99	94.51	443,600
10 Feb 26	94.51000 -0.84	95.76	94.34	95.35	475,000
09 Feb 26	95.35000 -0.40	96.30	94.37	95.48	432,600
06 Feb 26	95.75000 +0.08	96.10	95.11	95.78	783,770
05 Feb 26	95.67000 +0.05	97.28	95.37	95.40	895,074
04 Feb 26	95.62000 +2.51	96.60	93.11	93.35	923,494
03 Feb 26	93.11000 +1.62	93.65	90.85	91.28	816,940
02 Feb 26	91.49000 +1.10	92.25	90.09	90.67	485,806
30 Jan 26	90.39000 -0.02	91.20	89.64	90.84	781,935
29 Jan 26	90.41000 -0.27	91.91	90.39	90.87	668,810
28 Jan 26	90.68000 -2.25	93.81	90.64	92.74	796,799
27 Jan 26	92.93000 -5.39	96.29	90.84	95.95	1,373,930
26 Jan 26	98.32000 -1.06	99.81	96.91	99.68	968,150
23 Jan 26	99.38000 -0.14	99.76	98.58	99.31	504,243
22 Jan 26	99.52000 +0.44	99.98	98.78	99.32	281,378
21 Jan 26	99.08000 +1.13	99.30	97.50	97.57	257,621
20 Jan 26	97.95000 -0.25	98.90	97.66	97.70	555,260
19 Jan 26	98.20000 +0.63	98.33	97.20	97.32	157,543
16 Jan 26	97.57000 -0.70	98.64	96.92	98.22	612,422
15 Jan 26	98.27000 -0.44	99.40	98.17	98.81	299,118
14 Jan 26	98.71000 -0.01	99.74	98.11	99.47	375,230
13 Jan 26	98.72000 -1.23	99.86	98.06	99.86	448,838
12 Jan 26	99.95000 +1.58	100.32	98.16	98.38	523,733
09 Jan 26	98.37000 +0.42	98.44	97.63	97.76	258,776
08 Jan 26	97.95000 +0.48	99.10	96.84	97.43	346,728
07 Jan 26	97.47000 -0.99	99.10	97.46	98.10	495,322
06 Jan 26	98.46000 -0.22	99.75	97.83	98.40	330,250
05 Jan 26	98.68000 -0.33	99.00	97.87	98.45	362,676
02 Jan 26	99.01000 +0.22	99.27	98.70	98.94	161,674
31 Dec 25	98.79000 +0.15	98.96	98.54	98.64	206,085
30 Dec 25	98.64000 +0.06	99.07	98.38	98.58	322,114
29 Dec 25	98.58000 +0.61	98.69	97.55	97.55	265,773
24 Dec 25	97.97000 -0.51	98.64	97.84	98.14	127,495
23 Dec 25	98.48000 +0.06	98.80	98.18	98.47	480,076
22 Dec 25	98.42000 +0.43	98.48	96.14	97.44	350,163
19 Dec 25	97.99000 -1.77	100.13	97.57	99.97	1,540,130
18 Dec 25	99.76000 +0.23	100.14	99.16	99.46	433,527
17 Dec 25	99.53000 +0.21	99.91	98.41	99.37	361,831
16 Dec 25	99.32000 +0.30	99.74	98.57	99.10	353,114
15 Dec 25	99.02000 +0.00	99.57	98.46	99.02	537,004
12 Dec 25	99.02000 +0.10	99.08	98.34	98.89	300,455
11 Dec 25	98.92000 +0.29	99.36	98.58	98.58	524,383
10 Dec 25	98.63000 -1.17	99.65	97.74	99.65	592,840
09 Dec 25	99.80000 -0.05	100.33	99.41	99.72	319,294
08 Dec 25	99.85000 +0.00	99.87	99.02	99.40	412,251
05 Dec 25	99.85000 -0.03	100.24	99.26	99.81	269,184
04 Dec 25	99.88000 +1.49	100.07	98.44	98.44	487,655
03 Dec 25	98.39000 -1.32	99.50	97.90	99.47	418,249
02 Dec 25	99.71000 -1.10	100.87	99.56	100.86	366,920
01 Dec 25	100.81000 +0.55	101.30	100.22	100.26	469,672
28 Nov 25	100.26000 +0.31	100.98	99.60	99.75	525,200
27 Nov 25	99.95000 -0.10	100.35	99.65	100.35	77,547
26 Nov 25	100.05000 -0.09	100.92	99.99	100.26	415,660
25 Nov 25	100.14000 +1.80	100.16	98.36	99.07	726,828
24 Nov 25	98.34000 -1.85	99.90	97.65	99.90	1,687,455
21 Nov 25	100.19000 -0.11	101.03	99.83	100.36	565,703
20 Nov 25	100.30000 +1.53	100.47	98.75	99.34	448,083
19 Nov 25	98.77000 +0.92	99.47	96.37	97.01	705,440
18 Nov 25	97.85000 -1.05	99.71	97.47	98.75	1,087,281
17 Nov 25	98.90000 +0.86	98.94	97.48	98.05	873,858
14 Nov 25	98.04000 +0.96	98.28	96.48	96.97	618,862
13 Nov 25	97.08000 +0.03	98.02	96.84	96.91	1,110,925
12 Nov 25	97.05000 +2.93	97.23	94.14	94.17	891,326
11 Nov 25	94.12000 -0.63	95.00	94.03	94.90	348,655
10 Nov 25	94.75000 -0.26	95.15	94.06	94.90	547,018
07 Nov 25	95.01000 +0.19	95.18	93.98	95.06	469,344
06 Nov 25	94.82000 -0.58	95.31	93.93	94.96	253,881
05 Nov 25	95.40000 +1.86	95.49	93.28	93.28	485,582
04 Nov 25	93.54000 +0.09	94.00	92.75	93.20	349,512
03 Nov 25	93.45000 -0.04	93.49	91.71	93.45	867,901
31 Oct 25	93.49000 +0.46	93.52	92.26	92.69	362,137
30 Oct 25	93.03000 +1.04	93.07	91.99	92.02	364,043
29 Oct 25	91.99000 -2.75	94.65	91.50	94.51	610,913
28 Oct 25	94.74000 -0.33	95.34	94.37	95.02	636,427
27 Oct 25	95.07000 +0.60	95.09	93.92	94.24	527,617
24 Oct 25	94.47000 -0.08	94.79	94.04	94.45	236,276
23 Oct 25	94.55000 -1.27	95.77	94.31	95.23	406,743
22 Oct 25	95.82000 +0.44	96.44	94.72	95.33	360,501
21 Oct 25	95.38000 -0.40	96.28	95.27	95.83	637,161
20 Oct 25	95.78000 -0.84	96.79	95.58	96.71	476,583
17 Oct 25	96.62000 +0.66	97.12	95.52	95.91	729,499
16 Oct 25	95.96000 +1.48	95.99	94.43	94.54	337,654
15 Oct 25	94.48000 -0.18	95.74	94.37	94.39	653,000
14 Oct 25	94.66000 +1.12	95.49	93.10	93.46	1,249,965
10 Oct 25	93.54000 +1.16	93.58	92.29	92.79	584,880
09 Oct 25	92.38000 +0.20	92.74	91.86	92.33	326,804
08 Oct 25	92.18000 +0.14	92.81	91.79	92.12	486,918
07 Oct 25	92.04000 +0.61	92.12	90.73	91.56	383,981
06 Oct 25	91.43000 -1.64	93.22	91.40	93.22	666,507
03 Oct 25	93.07000 -0.45	93.49	92.72	93.25	452,969
02 Oct 25	93.52000 +0.24	93.62	92.69	93.26	1,144,098
01 Oct 25	93.28000 -0.19	93.87	92.73	93.35	439,107
30 Sep 25	93.47000 +0.09	93.91	93.04	93.44	517,773
29 Sep 25	93.38000 +1.18	93.42	92.00	92.00	521,388
26 Sep 25	92.20000 -0.60	93.22	92.00	92.87	272,448
25 Sep 25	92.80000 +0.20	93.01	92.10	92.42	589,131
24 Sep 25	92.60000 -0.18	93.30	92.15	92.65	615,302
23 Sep 25	92.78000 +0.48	93.00	92.00	92.30	354,082
22 Sep 25	92.30000 -1.64	93.98	92.27	93.91	721,237
19 Sep 25	93.94000 +0.59	95.40	93.11	95.40	1,405,636
18 Sep 25	93.35000 +0.34	93.60	92.61	93.06	511,692
17 Sep 25	93.01000 -0.46	93.99	92.92	93.60	921,552
16 Sep 25	93.47000 -1.10	94.73	92.75	94.60	700,987
15 Sep 25	94.57000 -2.14	96.80	94.33	96.42	431,839
12 Sep 25	96.71000 +0.08	96.77	96.06	96.45	338,560
11 Sep 25	96.63000 +1.05	96.75	95.29	95.56	519,848
10 Sep 25	95.58000 -0.29	96.02	95.15	95.71	457,508
09 Sep 25	95.87000 -0.42	96.25	95.45	96.00	591,101
08 Sep 25	96.29000 -1.02	97.31	95.99	97.31	667,508
05 Sep 25	97.31000 +0.54	97.40	96.48	96.87	683,402
04 Sep 25	96.77000 -1.70	98.56	94.88	98.33	594,445
03 Sep 25	98.47000 +0.96	98.89	97.59	97.68	399,898
02 Sep 25	97.51000 -0.93	98.30	97.13	98.30	408,229
29 Aug 25	98.44000 +0.72	98.49	97.46	98.36	408,364
28 Aug 25	97.72000 -0.76	98.49	97.37	98.20	512,905
27 Aug 25	98.48000 -0.59	99.92	97.86	99.07	634,647
26 Aug 25	99.07000 -1.03	100.07	98.82	99.93	961,590
25 Aug 25	100.10000 +0.32	100.61	99.36	100.61	406,710
22 Aug 25	99.78000 -2.32	102.25	99.72	102.10	557,540
21 Aug 25	102.10000 +0.00	102.64	101.80	102.26	494,507
20 Aug 25	102.10000 +0.79	102.71	101.10	101.18	453,084
19 Aug 25	101.31000 +0.39	101.58	100.44	101.11	701,741
18 Aug 25	100.92000 +1.80	101.17	99.09	99.20	449,114
15 Aug 25	99.12000 +0.73	99.84	98.25	98.55	414,552
14 Aug 25	98.39000 -0.19	99.48	97.91	99.13	428,505
13 Aug 25	98.58000 -7.45	104.06	98.51	103.42	831,655
12 Aug 25	106.03000 +0.06	106.32	104.72	105.63	271,275
11 Aug 25	105.97000 +1.02	106.16	104.22	104.59	356,646
08 Aug 25	104.95000 -0.42	106.25	104.62	105.63	344,058
07 Aug 25	105.37000 -1.69	107.78	105.30	107.07	360,950
06 Aug 25	107.06000 +0.16	107.32	105.25	106.45	256,235
05 Aug 25	106.90000 +1.52	107.52	105.70	106.09	329,007
01 Aug 25	105.38000 -0.57	106.22	105.19	105.95	340,661
31 Jul 25	105.95000 +0.25	106.30	105.47	105.64	282,777
30 Jul 25	105.70000 -0.38	106.66	105.28	106.24	180,761
29 Jul 25	106.08000 +1.33	106.37	104.70	104.99	189,462
28 Jul 25	104.75000 -0.98	105.34	104.47	105.34	357,657
25 Jul 25	105.73000 +0.49	106.13	105.00	105.36	234,807
24 Jul 25	105.24000 +1.39	106.04	103.83	103.83	327,845
23 Jul 25	103.85000 -0.11	104.43	103.57	103.84	295,681
22 Jul 25	103.96000 -0.83	105.78	103.83	104.83	333,783
21 Jul 25	104.79000 -0.31	105.87	104.69	105.48	359,419
18 Jul 25	105.10000 +1.02	105.30	103.87	104.35	373,863
17 Jul 25	104.08000 -0.72	105.06	103.43	104.78	325,047
16 Jul 25	104.80000 +0.77	105.32	103.97	104.11	325,997
15 Jul 25	104.03000 -1.63	106.14	104.02	105.80	351,596
14 Jul 25	105.66000 +1.15	106.06	104.97	105.16	386,830
11 Jul 25	104.51000 -0.46	106.60	104.18	104.92	453,058
10 Jul 25	104.97000 -0.95	106.17	104.43	105.84	449,679
09 Jul 25	105.92000 -0.15	106.24	104.94	105.54	419,474
08 Jul 25	106.07000 -0.02	106.89	105.33	106.10	319,932
07 Jul 25	106.09000 +0.65	106.61	104.95	105.54	360,231
04 Jul 25	105.44000 +0.28	105.76	104.97	105.29	106,761
03 Jul 25	105.16000 +1.73	105.80	103.40	103.52	410,833
02 Jul 25	103.43000 -3.54	106.69	102.72	106.42	809,483
30 Jun 25	106.97000 +0.79	107.18	105.11	106.18	397,697
27 Jun 25	106.18000 +0.59	106.50	105.06	105.46	546,781
26 Jun 25	105.59000 +0.08	105.93	105.05	105.45	329,101
25 Jun 25	105.51000 -1.19	106.98	105.01	106.51	334,282
24 Jun 25	106.70000 +1.59	107.12	104.52	105.61	425,007
23 Jun 25	105.11000 +1.45	105.40	103.41	103.41	374,970
20 Jun 25	103.66000 -0.46	104.82	103.45	104.65	806,810
19 Jun 25	104.12000 +0.24	104.60	103.51	104.00	177,420
18 Jun 25	103.88000 +0.09	104.89	103.66	104.20	295,733
17 Jun 25	103.79000 -0.41	104.25	103.23	103.93	345,594
16 Jun 25	104.20000 -0.14	105.25	103.71	104.92	418,472
13 Jun 25	104.34000 -0.42	105.02	104.12	104.43	282,855
12 Jun 25	104.76000 +0.74	105.00	103.52	104.10	312,297
11 Jun 25	104.02000 -0.91	105.45	103.99	104.67	390,985
10 Jun 25	104.93000 +1.30	105.10	103.64	104.00	508,519
09 Jun 25	103.63000 -1.06	104.78	103.40	104.04	257,208
06 Jun 25	104.69000 -0.75	105.40	104.34	105.31	270,059
05 Jun 25	105.44000 +0.02	106.44	104.65	105.32	280,931
04 Jun 25	105.42000 -1.48	107.59	105.39	106.74	452,520
03 Jun 25	106.90000 -1.06	108.19	105.93	107.84	384,588
02 Jun 25	107.96000 +0.92	108.10	106.84	106.84	420,889
30 May 25	107.04000 +0.35	107.57	106.03	106.49	828,423
29 May 25	106.69000 -1.01	108.02	106.68	107.56	370,953
28 May 25	107.70000 -0.14	109.20	106.90	107.59	385,584
27 May 25	107.84000 +1.58	108.66	106.16	106.16	446,046
26 May 25	106.26000 +0.79	106.64	105.38	105.66	164,077
23 May 25	105.47000 +0.47	105.93	104.98	105.00	307,586
22 May 25	105.00000 +0.03	105.60	104.42	105.01	738,082
21 May 25	104.97000 -0.81	105.76	103.98	105.38	471,128
20 May 25	105.78000 +2.20	105.92	103.33	103.58	449,837
16 May 25	103.58000 +0.56	103.73	102.56	102.71	411,288
15 May 25	103.02000 +1.63	103.21	101.55	101.73	517,895
14 May 25	101.39000 -0.66	102.52	101.01	102.17	410,181
13 May 25	102.05000 -0.60	103.87	101.69	102.61	1,088,848
12 May 25	102.65000 -1.44	104.13	101.75	104.13	680,431
09 May 25	104.09000 +0.51	104.68	102.80	103.58	443,012
08 May 25	103.58000 -3.41	106.99	102.84	106.67	763,951
07 May 25	106.99000 +1.17	107.05	105.61	105.61	438,740
06 May 25	105.82000 -0.08	106.75	105.31	105.96	747,170
05 May 25	105.90000 +0.84	106.30	103.94	104.84	415,938
02 May 25	105.06000 -0.07	105.77	103.50	105.62	333,521
01 May 25	105.13000 -1.11	106.04	104.47	106.04	420,744
30 Apr 25	106.24000 +3.09	106.46	102.63	103.15	882,186
29 Apr 25	103.15000 +0.02	103.73	102.80	102.80	466,201
28 Apr 25	103.13000 +0.37	104.07	102.52	103.00	485,145
25 Apr 25	102.76000 +0.27	103.24	102.04	102.35	251,003
24 Apr 25	102.49000 -1.30	103.54	101.30	103.54	608,293
23 Apr 25	103.79000 -0.87	105.54	103.07	105.01	418,275
22 Apr 25	104.66000 +0.90	105.01	103.64	104.19	637,936
21 Apr 25	103.76000 +1.68	103.79	102.07	102.07	312,826
17 Apr 25	102.08000 +0.95	102.52	100.94	101.13	408,201
16 Apr 25	101.13000 +0.25	101.70	98.17	101.10	693,722
15 Apr 25	100.88000 +0.57	101.11	99.43	100.17	508,489
14 Apr 25	100.31000 +1.47	100.76	99.29	99.35	1,009,788
11 Apr 25	98.84000 +2.09	99.39	95.99	96.65	505,051
10 Apr 25	96.75000 +0.00	97.15	94.68	96.20	667,944
09 Apr 25	96.75000 -0.19	99.91	96.10	96.61	689,884
08 Apr 25	96.94000 -0.02	99.55	96.21	97.92	809,719
07 Apr 25	96.96000 -3.46	98.75	96.83	96.87	941,280
04 Apr 25	100.42000 -1.29	102.79	100.06	101.20	658,674
03 Apr 25	101.71000 +0.10	103.59	100.79	100.79	790,805
02 Apr 25	101.61000 +1.59	101.95	99.62	99.92	588,549
01 Apr 25	100.02000 -0.05	101.53	99.35	99.84	532,845
31 Mar 25	100.07000 +2.32	100.22	97.35	97.35	547,181
28 Mar 25	97.75000 +0.88	98.04	96.74	96.88	392,157
27 Mar 25	96.87000 +0.50	97.31	96.28	96.59	265,106
26 Mar 25	96.37000 -0.29	97.29	96.29	96.44	412,685
25 Mar 25	96.66000 +0.66	97.11	95.59	95.96	273,135
24 Mar 25	96.00000 +1.00	96.48	95.01	95.01	454,190
21 Mar 25	95.00000 +0.10	95.96	94.40	95.87	1,196,215
20 Mar 25	94.90000 +1.10	95.25	93.59	93.85	312,663
19 Mar 25	93.80000 +0.41	94.14	92.80	93.30	408,598
18 Mar 25	93.39000 -0.09	93.71	92.37	93.55	364,718
17 Mar 25	93.48000 +0.16	94.52	92.18	93.51	477,381
14 Mar 25	93.32000 +0.32	93.83	92.74	93.10	444,929
13 Mar 25	93.00000 -0.36	93.91	91.39	93.14	1,134,430
12 Mar 25	93.36000 +0.65	93.71	91.28	92.70	676,677
11 Mar 25	92.71000 -3.09	95.80	92.17	95.80	911,692
10 Mar 25	95.80000 -0.33	96.83	95.02	95.70	531,764
07 Mar 25	96.13000 -0.18	96.74	95.87	96.02	316,222
06 Mar 25	96.31000 +0.76	96.72	95.10	95.38	684,537
05 Mar 25	95.55000 +0.39	96.49	94.53	95.09	546,626
04 Mar 25	95.16000 -0.49	96.24	95.05	95.48	719,667
03 Mar 25	95.65000 -0.07	96.40	95.02	95.61	500,130
28 Feb 25	95.72000 +0.74	95.90	94.44	95.20	1,094,680
27 Feb 25	94.98000 -1.04	96.47	94.92	96.23	467,777
26 Feb 25	96.02000 +0.11	97.00	95.59	96.07	440,665
25 Feb 25	95.91000 +0.30	97.25	95.36	95.52	674,040
24 Feb 25	95.61000 +2.88	95.82	92.73	92.90	707,809
21 Feb 25	92.73000 +0.02	93.32	91.81	92.87	627,957
20 Feb 25	92.71000 -1.26	94.41	92.60	93.77	817,829
19 Feb 25	93.97000 +1.47	94.24	91.30	92.25	774,604
18 Feb 25	92.50000 +1.07	92.76	90.00	91.35	914,543
14 Feb 25	91.43000 -0.97	92.76	91.31	92.60	262,433
13 Feb 25	92.40000 -0.10	93.00	90.63	92.33	358,577
12 Feb 25	92.50000 +0.68	93.05	91.39	91.39	485,594
11 Feb 25	91.82000 -0.21	92.18	91.23	91.74	388,940
10 Feb 25	92.03000 +0.30	92.60	91.37	91.63	870,504
07 Feb 25	91.73000 -0.91	92.98	91.34	92.64	272,186
06 Feb 25	92.64000 -0.33	93.00	92.00	93.00	458,919
05 Feb 25	92.97000 +0.94	93.97	92.42	92.43	562,459
04 Feb 25	92.03000 +1.03	92.64	90.87	91.13	460,197
03 Feb 25	91.00000 +0.19	91.86	89.13	89.13	585,133
31 Jan 25	90.81000 +0.23	91.42	89.73	90.45	654,288
30 Jan 25	90.58000 -1.05	91.94	90.04	91.49	438,114
29 Jan 25	91.63000 +3.07	91.78	89.56	90.87	401,856
28 Jan 25	88.56000 -2.99	92.01	87.76	92.00	696,018
27 Jan 25	91.55000 -0.08	92.87	91.13	91.37	363,518
24 Jan 25	91.63000 -0.47	92.42	91.30	92.10	489,125
23 Jan 25	92.10000 +1.21	92.34	90.98	90.98	349,257
22 Jan 25	90.89000 +0.68	91.21	90.19	90.26	257,297
21 Jan 25	90.21000 +0.13	90.94	89.55	90.18	351,799
20 Jan 25	90.08000 -0.51	90.89	90.02	90.45	60,990
17 Jan 25	90.59000 +0.91	90.74	89.31	90.06	383,118
16 Jan 25	89.68000 +0.54	90.44	89.00	89.19	647,496
15 Jan 25	89.14000 +0.10	90.32	88.92	90.00	282,189
14 Jan 25	89.04000 -1.17	90.56	88.46	90.31	392,777
13 Jan 25	90.21000 -0.06	90.84	89.87	90.00	541,464
10 Jan 25	90.27000 -0.02	90.60	89.17	89.94	481,730
09 Jan 25	90.29000 -0.47	90.69	90.19	90.52	120,457
08 Jan 25	90.76000 +1.02	91.00	89.59	89.78	359,687
07 Jan 25	89.74000 +0.03	90.07	89.53	89.79	249,148
06 Jan 25	89.71000 -1.57	91.28	89.57	91.28	418,158
03 Jan 25	91.28000 +1.11	91.62	90.33	90.39	339,459
02 Jan 25	90.17000 +0.02	90.93	89.37	90.31	234,956
31 Dec 24	90.15000 -0.15	90.35	89.70	90.32	250,653
30 Dec 24	90.30000 -0.84	91.80	89.64	90.64	455,938
27 Dec 24	91.14000 -0.05	92.97	90.75	90.87	323,639
24 Dec 24	91.19000 +0.09	91.37	90.55	90.88	208,223
23 Dec 24	91.10000 +0.67	91.36	90.06	90.55	397,443
20 Dec 24	90.43000 -1.22	92.69	90.20	91.57	1,492,217
19 Dec 24	91.65000 +0.76	92.13	90.65	90.94	434,790
18 Dec 24	90.89000 -0.65	91.72	90.54	91.10	550,992
17 Dec 24	91.54000 -1.61	93.46	91.27	92.88	660,790
16 Dec 24	93.15000 +0.09	93.82	92.31	92.79	339,066
13 Dec 24	93.06000 -0.57	93.82	92.95	93.59	451,507
12 Dec 24	93.63000 +0.02	94.38	93.40	93.70	568,117
11 Dec 24	93.61000 +0.46	94.16	92.64	93.13	541,542
10 Dec 24	93.15000 -0.20	93.53	92.50	92.84	648,747
09 Dec 24	93.35000 +0.15	94.86	92.10	93.19	439,995
06 Dec 24	93.20000 -0.34	94.02	93.14	93.47	429,519
05 Dec 24	93.54000 +0.76	94.30	92.68	92.68	345,747
04 Dec 24	92.78000 +0.36	93.19	91.72	92.41	483,147
03 Dec 24	92.42000 +0.31	92.57	91.70	91.70	487,684
02 Dec 24	92.11000 +0.88	92.28	90.69	91.30	395,655
29 Nov 24	91.23000 -1.12	93.00	91.11	92.35	308,536
28 Nov 24	92.35000 +0.12	92.96	92.17	92.23	109,454
27 Nov 24	92.23000 +1.06	92.47	89.66	91.25	410,574
26 Nov 24	91.17000 +1.55	91.63	89.72	89.72	537,144
25 Nov 24	89.62000 -0.11	90.21	88.81	90.00	1,665,846
22 Nov 24	89.73000 +0.74	90.72	89.03	89.03	471,368
21 Nov 24	88.99000 +1.91	89.55	87.50	87.71	825,942
20 Nov 24	87.08000 +0.80	87.60	84.50	87.00	516,424
19 Nov 24	86.28000 +0.29	87.08	84.71	85.58	538,381
18 Nov 24	85.99000 -0.49	86.75	85.62	86.73	924,409
15 Nov 24	86.48000 -0.09	87.75	85.89	86.58	492,071
14 Nov 24	86.57000 +0.10	87.89	86.36	86.51	567,822
13 Nov 24	86.47000 -1.21	87.94	85.52	87.58	422,634
12 Nov 24	87.68000 +1.52	87.74	86.12	86.12	872,153
11 Nov 24	86.16000 +0.42	86.85	85.90	85.90	455,363
08 Nov 24	85.74000 -0.09	86.27	85.32	85.78	400,930
07 Nov 24	85.83000 +0.74	85.92	84.80	84.97	815,203
06 Nov 24	85.09000 +0.95	85.36	83.57	84.95	462,650
05 Nov 24	84.14000 +1.20	84.34	82.94	82.98	248,613
04 Nov 24	82.94000 +0.03	83.29	82.34	82.52	459,840
01 Nov 24	82.91000 +0.22	83.30	82.21	82.72	497,301
31 Oct 24	82.69000 -1.11	83.85	82.64	83.81	473,280
30 Oct 24	83.80000 +1.78	84.05	81.01	81.78	454,378
29 Oct 24	82.02000 -0.38	82.45	81.82	82.03	378,878
28 Oct 24	82.40000 +0.69	82.95	81.56	82.06	790,493
25 Oct 24	81.71000 -0.59	82.55	81.35	82.25	472,485
24 Oct 24	82.30000 -1.32	83.09	81.67	82.00	633,647
23 Oct 24	83.62000 -0.50	84.25	83.46	83.94	303,138
22 Oct 24	84.12000 +0.16	84.22	82.58	83.41	274,269
21 Oct 24	83.96000 -0.80	84.85	83.82	84.83	549,525
18 Oct 24	84.76000 -0.27	85.41	84.44	84.95	457,047
17 Oct 24	85.03000 +0.02	85.63	84.65	84.86	521,891
16 Oct 24	85.01000 +0.35	85.52	84.64	84.65	214,761
15 Oct 24	84.66000 +0.56	84.73	84.05	84.38	808,981
11 Oct 24	84.10000 +0.33	84.62	83.78	83.82	436,024
10 Oct 24	83.77000 -0.18	84.04	83.11	83.67	583,227
09 Oct 24	83.95000 +0.85	84.02	83.00	83.00	296,938
08 Oct 24	83.10000 +0.10	83.47	82.68	83.16	588,218
07 Oct 24	83.00000 -0.30	83.49	82.65	83.00	827,249
04 Oct 24	83.30000 -0.97	84.42	83.29	84.03	408,463
03 Oct 24	84.27000 -0.01	84.78	83.20	84.16	320,094
02 Oct 24	84.28000 -1.30	85.94	84.21	85.40	245,761
01 Oct 24	85.58000 +0.09	85.75	84.96	85.55	606,682
30 Sep 24	85.49000 +0.65	85.82	84.30	84.63	393,434
27 Sep 24	84.84000 -0.77	86.06	84.80	85.56	481,839
26 Sep 24	85.61000 +0.62	85.88	84.89	85.19	502,978
25 Sep 24	84.99000 +0.43	85.18	84.47	84.52	195,260
24 Sep 24	84.56000 +0.63	84.76	83.98	83.99	290,038
23 Sep 24	83.93000 +0.93	84.12	82.57	82.99	369,985
20 Sep 24	83.00000 -0.65	84.07	82.57	83.63	2,108,767
19 Sep 24	83.65000 -1.06	85.31	83.35	85.28	561,880
18 Sep 24	84.71000 +0.02	84.87	84.16	84.68	337,153
17 Sep 24	84.69000 -1.71	87.10	84.47	86.56	409,987
16 Sep 24	86.40000 -0.06	86.97	85.97	86.73	334,997
13 Sep 24	86.46000 -0.29	87.22	86.25	86.86	235,841
12 Sep 24	86.75000 +0.85	87.20	83.27	84.00	557,258
11 Sep 24	85.90000 +0.68	85.97	84.80	85.00	399,131
10 Sep 24	85.22000 -0.23	85.76	84.72	85.46	302,836
09 Sep 24	85.45000 +0.54	85.95	85.14	85.17	737,703
06 Sep 24	84.91000 -0.09	85.30	84.39	84.98	351,430
05 Sep 24	85.00000 -0.89	85.77	84.54	85.72	348,595
04 Sep 24	85.89000 +0.99	86.03	84.40	84.58	593,277
03 Sep 24	84.90000 +0.24	85.22	84.06	84.65	343,549
30 Aug 24	84.66000 +0.18	84.72	83.81	84.54	1,090,733
29 Aug 24	84.48000 +0.53	84.82	84.00	84.09	442,455
28 Aug 24	83.95000 -0.36	84.48	83.70	84.17	188,131
27 Aug 24	84.31000 +0.13	84.57	83.77	83.77	220,365
26 Aug 24	84.18000 +0.18	84.42	83.86	84.05	212,038
23 Aug 24	84.00000 +0.15	84.92	83.47	84.09	176,079
22 Aug 24	83.85000 +0.35	83.95	82.57	83.60	407,657
21 Aug 24	83.50000 -0.02	84.09	83.15	83.51	241,805
20 Aug 24	83.52000 +0.28	83.81	83.10	83.24	197,874
19 Aug 24	83.24000 -0.67	84.22	82.95	83.84	448,546
16 Aug 24	83.91000 -0.24	84.03	83.23	83.89	306,733
15 Aug 24	84.15000 +1.99	84.78	83.00	83.00	342,409
14 Aug 24	82.16000 +0.76	82.50	80.59	82.00	681,243
13 Aug 24	81.40000 +1.99	81.43	79.05	79.97	492,228
12 Aug 24	79.41000 -0.34	79.58	78.78	79.44	211,881
09 Aug 24	79.75000 -0.39	81.16	79.42	80.37	449,105
08 Aug 24	80.14000 +1.32	80.44	78.87	79.32	346,647
07 Aug 24	78.82000 -1.54	80.84	78.59	80.84	527,580
06 Aug 24	80.36000 -0.83	80.94	79.16	79.65	527,057
02 Aug 24	81.19000 -0.55	81.90	80.26	81.26	445,624
01 Aug 24	81.74000 -0.48	82.67	81.61	82.67	365,375
31 Jul 24	82.22000 +0.26	82.44	81.76	82.41	258,821
30 Jul 24	81.96000 +0.26	82.38	81.59	81.70	337,991
29 Jul 24	81.70000 -0.45	82.40	81.38	82.40	225,018
26 Jul 24	82.15000 -0.17	82.94	82.10	82.40	271,939
25 Jul 24	82.32000 +0.23	82.50	81.61	81.81	194,233
24 Jul 24	82.09000 +0.12	83.16	81.56	81.96	242,192
23 Jul 24	81.97000 +0.14	82.20	81.23	81.61	275,080
22 Jul 24	81.83000 -0.67	82.26	81.35	81.50	333,823
19 Jul 24	82.50000 +2.12	82.75	80.57	80.81	308,445
18 Jul 24	80.38000 +0.38	80.91	80.00	80.07	603,926
17 Jul 24	80.00000 +0.64	80.02	78.90	79.14	210,470
16 Jul 24	79.36000 -0.14	80.07	79.14	79.46	197,891
15 Jul 24	79.50000 +0.25	79.86	79.36	79.52	399,808
12 Jul 24	79.25000 +0.51	79.92	78.42	78.78	475,145
11 Jul 24	78.74000 -0.13	79.21	78.50	79.21	540,569
10 Jul 24	78.87000 +0.37	79.61	78.35	78.69	304,788
09 Jul 24	78.50000 -0.15	78.87	78.09	78.65	235,755
08 Jul 24	78.65000 +1.19	79.25	77.47	77.50	321,025
05 Jul 24	77.46000 -0.07	78.04	77.35	77.53	287,469
04 Jul 24	77.53000 +0.07	77.88	77.29	77.29	84,487
03 Jul 24	77.46000 +0.35	78.25	77.28	77.28	295,017
02 Jul 24	77.11000 +1.32	77.21	75.37	75.68	447,909
28 Jun 24	75.79000 -0.24	76.51	75.65	76.09	399,386
27 Jun 24	76.03000 +0.18	76.22	75.36	75.57	250,495
26 Jun 24	75.85000 +0.06	76.22	75.32	75.66	299,673
25 Jun 24	75.79000 +0.26	75.88	75.08	75.59	185,503
24 Jun 24	75.53000 +1.46	75.69	73.97	74.22	524,225
21 Jun 24	74.07000 +0.59	74.18	73.13	73.50	1,901,334
20 Jun 24	73.48000 +0.48	73.85	72.64	72.97	452,307
19 Jun 24	73.00000 -0.90	73.88	72.79	73.73	316,336
18 Jun 24	73.90000 +0.12	74.22	73.43	73.78	396,874
17 Jun 24	73.78000 -0.21	74.04	73.43	73.70	485,123
14 Jun 24	73.99000 -0.36	74.25	73.43	74.25	509,487
13 Jun 24	74.35000 -0.07	74.74	74.00	74.26	274,525
12 Jun 24	74.42000 +0.33	74.91	74.00	74.03	485,914
11 Jun 24	74.09000 -0.28	74.37	73.69	74.28	590,131
10 Jun 24	74.37000 -0.82	75.50	73.93	75.00	474,328
07 Jun 24	75.19000 -0.38	75.86	75.18	75.54	215,575
06 Jun 24	75.57000 -0.16	76.38	75.21	75.63	409,080
05 Jun 24	75.73000 +0.88	76.23	74.82	75.00	523,426
04 Jun 24	74.85000 +1.95	75.04	72.96	72.96	647,929
03 Jun 24	72.90000 +0.27	73.42	72.63	72.64	428,119
31 May 24	72.63000 -0.90	73.81	72.39	73.68	1,857,392
30 May 24	73.53000 +0.19	73.83	72.93	73.33	467,784
29 May 24	73.34000 +0.34	73.71	72.50	72.51	537,148
28 May 24	73.00000 -0.96	73.68	72.84	73.67	421,049
27 May 24	73.96000 -0.60	74.65	73.73	74.51	243,850
24 May 24	74.56000 +0.27	74.95	74.24	74.43	301,711
23 May 24	74.29000 +0.32	74.40	73.59	74.04	420,275
22 May 24	73.97000 -0.08	74.19	73.24	74.00	491,641
21 May 24	74.05000 -0.66	74.54	73.76	74.47	307,118
17 May 24	74.71000 +0.31	74.75	73.75	74.32	564,071
16 May 24	74.40000 +0.84	74.63	73.61	73.61	768,825
15 May 24	73.56000 -0.03	73.93	72.92	73.59	512,664
14 May 24	73.59000 -0.03	73.69	72.82	73.24	366,511
13 May 24	73.62000 -0.46	74.52	73.32	73.98	602,785
10 May 24	74.08000 +1.36	74.20	72.75	72.75	440,198
09 May 24	72.72000 -0.55	73.50	72.53	73.34	316,659
08 May 24	73.27000 +0.72	73.70	72.40	72.40	290,473
07 May 24	72.55000 -0.20	73.07	72.38	72.72	396,409
06 May 24	72.75000 +0.42	72.84	72.18	72.45	495,600
03 May 24	72.33000 +0.79	72.45	71.50	71.69	409,593
02 May 24	71.54000 +1.28	71.61	70.42	70.69	404,437
01 May 24	70.26000 -0.16	70.74	69.64	70.11	239,641
30 Apr 24	70.42000 -0.48	71.08	70.24	70.78	385,849
29 Apr 24	70.90000 -0.02	71.13	70.56	70.97	423,083
26 Apr 24	70.92000 -0.03	71.74	70.89	70.96	261,083
25 Apr 24	70.95000 +0.67	71.14	69.19	69.94	359,308
24 Apr 24	70.28000 +0.38	71.25	69.75	69.90	440,307
23 Apr 24	69.90000 +0.33	69.91	69.20	69.63	559,062
22 Apr 24	69.57000 -0.13	70.35	69.28	69.59	633,089
19 Apr 24	69.70000 -0.26	70.41	69.43	69.98	192,347
18 Apr 24	69.96000 -0.55	70.60	69.55	70.58	339,474
17 Apr 24	70.51000 +0.10	70.84	69.75	70.45	259,005
16 Apr 24	70.41000 -0.45	70.96	70.01	70.90	686,882
15 Apr 24	70.86000 +0.25	71.42	70.34	71.09	168,745
12 Apr 24	70.61000 -0.08	70.90	70.37	70.52	237,868
11 Apr 24	70.69000 -0.37	71.36	70.38	71.17	287,734
10 Apr 24	71.06000 -0.64	71.79	70.80	71.32	313,351
09 Apr 24	71.70000 +0.57	71.74	70.43	71.74	288,838
08 Apr 24	71.13000 +0.07	71.73	70.92	71.05	198,336
05 Apr 24	71.06000 +1.24	71.22	69.42	69.90	341,689
04 Apr 24	69.82000 -1.30	71.62	69.51	71.62	396,363
03 Apr 24	71.12000 -0.58	71.73	71.07	71.48	309,363
02 Apr 24	71.70000 -0.91	72.74	71.15	72.55	469,355
01 Apr 24	72.61000 -0.11	72.95	72.41	72.67	237,056
28 Mar 24	72.72000 -0.41	73.71	72.42	72.99	312,026
27 Mar 24	73.13000 +0.00	73.83	72.77	73.40	214,047
26 Mar 24	73.13000 +0.78	73.70	72.37	72.64	531,497
25 Mar 24	72.35000 -0.13	72.69	71.77	72.14	191,536
22 Mar 24	72.48000 -0.08	72.77	72.29	72.58	186,243
21 Mar 24	72.56000 -0.33	73.02	72.12	72.74	332,020
20 Mar 24	72.89000 -0.50	73.62	72.70	73.59	382,117
19 Mar 24	73.39000 -0.12	73.95	73.13	73.59	297,106
18 Mar 24	73.51000 -0.41	74.25	73.15	73.84	236,007
15 Mar 24	73.92000 -0.20	74.29	72.92	74.00	2,735,071
14 Mar 24	74.12000 -0.50	74.49	73.67	74.49	551,263
13 Mar 24	74.62000 +0.14	75.00	74.17	74.43	369,671
12 Mar 24	74.48000 +0.40	74.71	74.05	74.23	276,693
11 Mar 24	74.08000 +0.08	74.37	73.68	74.00	351,400
08 Mar 24	74.00000 -0.31	74.77	73.70	74.24	450,965
07 Mar 24	74.31000 +1.24	74.38	73.32	73.42	271,432
06 Mar 24	73.07000 +0.41	73.53	72.68	73.07	298,786
05 Mar 24	72.66000 +0.15	73.04	72.04	72.43	341,014
04 Mar 24	72.51000 -0.94	73.44	72.43	73.36	312,984
01 Mar 24	73.45000 -0.03	74.16	73.16	73.37	306,270
29 Feb 24	73.48000 -0.44	74.29	73.40	74.29	1,132,741
28 Feb 24	73.92000 -0.16	74.12	73.44	73.81	416,060
27 Feb 24	74.08000 +0.83	74.10	72.45	73.05	605,636
26 Feb 24	73.25000 -0.44	74.32	72.96	73.69	672,448
23 Feb 24	73.69000 +0.73	73.76	72.81	73.00	611,801
22 Feb 24	72.96000 +1.74	73.04	71.03	71.29	570,487
21 Feb 24	71.22000 -0.01	71.80	70.98	71.19	428,598
20 Feb 24	71.23000 +0.21	71.84	70.90	70.94	1,166,719
16 Feb 24	71.02000 +0.42	71.37	70.07	70.81	789,027
15 Feb 24	70.60000 +0.58	70.84	69.85	69.85	332,890
14 Feb 24	70.02000 +1.58	70.10	68.30	68.30	491,268
13 Feb 24	68.44000 -0.82	69.19	68.12	68.92	484,633
12 Feb 24	69.26000 +0.00	70.02	69.12	69.12	402,360
09 Feb 24	69.26000 -0.22	69.54	69.06	69.38	296,914
08 Feb 24	69.48000 -0.52	70.14	69.04	70.14	453,412
07 Feb 24	70.00000 -0.33	70.74	69.70	70.31	330,139
06 Feb 24	70.33000 +0.61	70.63	69.50	69.65	342,758
05 Feb 24	69.72000 -0.83	71.00	69.42	70.63	574,054
02 Feb 24	70.55000 -0.56	71.32	70.10	71.23	345,455
01 Feb 24	71.11000 +0.52	71.33	70.48	70.73	329,917
31 Jan 24	70.59000 +0.49	70.88	70.28	70.28	451,791
30 Jan 24	70.10000 -1.11	71.48	69.45	70.50	439,150
29 Jan 24	71.21000 +0.02	71.63	70.71	71.20	395,315
26 Jan 24	71.19000 +0.23	71.26	70.53	71.03	226,729
25 Jan 24	70.96000 +0.08	71.05	70.40	70.81	295,483
24 Jan 24	70.88000 +0.48	71.13	70.30	70.39	456,816
23 Jan 24	70.40000 +0.87	70.45	69.33	69.33	511,757
22 Jan 24	69.53000 -0.23	70.22	69.26	69.61	357,595
19 Jan 24	69.76000 +0.61	69.79	68.93	69.46	509,984
18 Jan 24	69.15000 +0.64	69.50	68.73	68.75	526,900
17 Jan 24	68.51000 -0.44	68.85	67.94	68.74	697,601
16 Jan 24	68.95000 +0.32	69.08	67.85	68.60	596,541
15 Jan 24	68.63000 +0.47	68.71	67.87	68.00	300,894
12 Jan 24	68.16000 -0.52	68.97	67.97	68.69	830,660
11 Jan 24	68.68000 +0.36	68.84	67.93	68.50	307,478
10 Jan 24	68.32000 +0.55	68.39	67.67	67.70	358,854
09 Jan 24	67.77000 +0.03	68.01	67.31	67.64	271,007
08 Jan 24	67.74000 +0.12	68.05	67.43	67.77	342,351
05 Jan 24	67.62000 -0.36	68.09	67.38	67.94	206,902
04 Jan 24	67.98000 -0.07	68.46	67.63	67.99	317,848
03 Jan 24	68.05000 -0.47	68.96	67.95	68.46	288,451
02 Jan 24	68.52000 -0.07	68.73	67.96	68.06	291,029
29 Dec 23	68.59000 +0.44	68.59	68.10	68.20	167,035
28 Dec 23	68.15000 +0.28	68.31	67.69	67.96	232,474
27 Dec 23	67.87000 +0.60	68.19	66.57	66.57	315,453
22 Dec 23	67.27000 +0.70	67.43	66.59	66.73	410,427
21 Dec 23	66.57000 +0.22	66.79	66.16	66.39	262,282
20 Dec 23	66.35000 -0.09	66.96	66.16	66.43	467,815
19 Dec 23	66.44000 +0.39	66.91	65.80	65.93	399,620
18 Dec 23	66.05000 +0.52	66.33	65.50	65.99	372,248
15 Dec 23	65.53000 -0.17	66.34	65.49	65.56	2,495,198
14 Dec 23	65.70000 -3.00	68.58	65.43	68.58	983,333
13 Dec 23	68.70000 -0.20	68.98	68.40	68.90	749,173
12 Dec 23	68.90000 +0.20	68.94	68.35	68.61	763,550
11 Dec 23	68.70000 +0.22	68.84	68.06	68.28	415,983
08 Dec 23	68.48000 -0.29	69.06	68.44	68.99	447,272
07 Dec 23	68.77000 -0.09	69.19	68.52	69.05	672,209
06 Dec 23	68.86000 +0.36	69.40	68.49	68.59	726,189
05 Dec 23	68.50000 -0.03	69.37	67.88	68.22	631,760
04 Dec 23	68.53000 +0.21	69.03	68.00	68.22	305,258
01 Dec 23	68.32000 +0.31	68.97	67.75	68.12	753,571
30 Nov 23	68.01000 -1.17	69.30	67.91	69.30	1,324,781
29 Nov 23	69.18000 +0.83	69.36	67.72	68.50	598,713
28 Nov 23	68.35000 -0.97	69.50	68.30	69.23	530,537
27 Nov 23	69.32000 -0.42	69.60	69.11	69.60	545,484
24 Nov 23	69.74000 -0.38	70.23	69.66	70.00	150,272
23 Nov 23	70.12000 -0.64	71.10	70.11	70.50	135,759
22 Nov 23	70.76000 +1.74	71.27	69.40	69.40	828,008
21 Nov 23	69.02000 -1.02	69.90	68.50	69.33	616,830
20 Nov 23	70.04000 -0.12	70.52	69.94	70.23	702,285
17 Nov 23	70.16000 -0.09	70.98	69.77	70.17	645,416
16 Nov 23	70.25000 -0.18	70.55	68.70	70.10	902,918
15 Nov 23	70.43000 -5.15	73.00	69.23	73.00	1,143,041
14 Nov 23	75.58000 +0.98	76.15	74.35	74.60	507,764
13 Nov 23	74.60000 +0.07	74.99	74.32	74.49	355,524
10 Nov 23	74.53000 +0.15	74.82	74.12	74.29	400,933
09 Nov 23	74.38000 +0.46	74.61	73.79	74.26	195,871
08 Nov 23	73.92000 +0.00	74.66	73.76	74.02	433,569
07 Nov 23	73.92000 -0.35	74.52	73.89	74.17	391,213
06 Nov 23	74.27000 +0.94	74.42	73.23	73.57	366,132
03 Nov 23	73.33000 +0.56	73.61	72.50	72.77	214,378
02 Nov 23	72.77000 +1.30	72.86	71.32	71.38	299,329
01 Nov 23	71.47000 +1.03	71.62	70.25	70.73	192,653
31 Oct 23	70.44000 +0.07	70.81	69.91	70.48	368,767
30 Oct 23	70.37000 +1.63	70.40	68.91	69.00	277,578
27 Oct 23	68.74000 -0.78	69.70	68.71	69.60	249,064
26 Oct 23	69.52000 -0.70	70.53	69.50	70.00	291,239
25 Oct 23	70.22000 +0.41	70.84	69.70	69.89	219,569
24 Oct 23	69.81000 -0.39	70.42	69.73	70.27	252,864
23 Oct 23	70.20000 +0.07	70.62	69.85	69.99	519,075
20 Oct 23	70.13000 -0.08	70.57	69.70	70.21	375,121
19 Oct 23	70.21000 -0.42	70.85	70.15	70.61	511,606
18 Oct 23	70.63000 -1.34	72.02	70.53	71.90	689,990
17 Oct 23	71.97000 +0.12	72.21	71.26	71.78	397,083
16 Oct 23	71.85000 +0.23	72.13	71.36	71.86	527,502
13 Oct 23	71.62000 -0.72	72.66	71.49	72.41	478,289
12 Oct 23	72.34000 -0.03	72.43	71.72	72.31	346,460
11 Oct 23	72.37000 +0.57	72.43	71.71	71.93	656,437
10 Oct 23	71.80000 +0.29	72.12	70.01	71.68	584,651
06 Oct 23	71.51000 -0.27	71.73	70.87	71.51	242,892
05 Oct 23	71.78000 -0.10	72.18	71.23	71.72	342,407
04 Oct 23	71.88000 +0.76	72.12	71.03	71.28	225,043
03 Oct 23	71.12000 +0.49	71.68	69.89	70.32	276,448
02 Oct 23	70.63000 +0.09	70.97	70.26	70.40	324,657
29 Sep 23	70.54000 -0.43	71.30	70.22	71.17	482,639
28 Sep 23	70.97000 +1.09	71.03	69.54	69.84	406,234
27 Sep 23	69.88000 -1.01	71.06	69.36	70.99	540,418
26 Sep 23	70.89000 -0.51	71.38	70.60	71.13	685,365
25 Sep 23	71.40000 -0.46	72.48	71.31	71.66	340,794
22 Sep 23	71.86000 +0.15	72.23	71.49	71.57	305,834
21 Sep 23	71.71000 -0.66	72.50	71.64	72.40	424,484
20 Sep 23	72.37000 +0.72	72.59	71.61	71.67	424,670
19 Sep 23	71.65000 -1.02	72.56	71.61	72.44	367,603
18 Sep 23	72.67000 -0.11	73.07	72.18	72.89	295,495
15 Sep 23	72.78000 +0.03	72.90	72.14	72.88	2,219,953
14 Sep 23	72.75000 +0.50	73.02	71.90	72.53	457,521
13 Sep 23	72.25000 +1.71	72.31	70.53	70.53	621,139
12 Sep 23	70.54000 -0.02	71.00	70.37	70.39	307,127
11 Sep 23	70.56000 -0.17	71.04	70.47	70.84	333,138
08 Sep 23	70.73000 +0.58	70.79	69.81	70.00	337,707
07 Sep 23	70.15000 -0.90	71.23	69.99	71.19	559,596
06 Sep 23	71.05000 -0.32	71.55	70.84	71.11	494,360
05 Sep 23	71.37000 +0.87	71.68	70.36	70.36	428,389
01 Sep 23	70.50000 +0.86	70.59	69.54	69.92	538,698
31 Aug 23	69.64000 -0.11	70.11	69.29	69.79	730,898
30 Aug 23	69.75000 -0.62	70.91	69.64	70.61	366,607
29 Aug 23	70.37000 +0.60	70.43	69.24	69.35	427,327
28 Aug 23	69.77000 -0.13	70.09	69.61	70.00	401,847
25 Aug 23	69.90000 +0.30	70.41	69.41	69.82	643,510
24 Aug 23	69.60000 +0.28	69.72	68.88	69.32	646,931
23 Aug 23	69.32000 +0.27	69.55	68.85	69.28	617,117
22 Aug 23	69.05000 -0.55	69.73	68.80	69.73	495,099
21 Aug 23	69.60000 -0.60	70.39	69.34	70.35	502,139
18 Aug 23	70.20000 -0.47	70.71	69.98	70.68	268,743
17 Aug 23	70.67000 -0.43	71.31	70.56	71.26	326,915
16 Aug 23	71.10000 +0.21	72.28	71.05	71.16	631,110
15 Aug 23	70.89000 -0.52	71.22	70.31	71.21	442,533
14 Aug 23	71.41000 +0.32	72.05	71.18	71.18	687,056
11 Aug 23	71.09000 -0.24	71.38	70.86	71.35	510,954
10 Aug 23	71.33000 +0.77	71.85	70.93	71.00	362,941
09 Aug 23	70.56000 +0.86	70.89	69.55	70.89	590,210
08 Aug 23	69.70000 -0.20	70.07	69.11	69.27	526,267
04 Aug 23	69.90000 +0.63	70.12	68.90	69.17	260,898
03 Aug 23	69.27000 -0.83	69.73	68.64	69.73	395,912
02 Aug 23	70.10000 -0.46	70.53	69.78	70.37	541,648
01 Aug 23	70.56000 -0.41	71.26	69.96	70.99	355,738
31 Jul 23	70.97000 -0.54	71.49	70.62	71.47	419,874
28 Jul 23	71.51000 -0.54	72.43	71.49	72.08	170,675
27 Jul 23	72.05000 -0.30	73.01	71.84	72.64	446,080
26 Jul 23	72.35000 -1.12	73.41	72.34	73.41	597,306
25 Jul 23	73.47000 -0.60	73.70	72.53	73.70	303,614
24 Jul 23	74.07000 -0.22	74.50	73.80	74.30	147,734
21 Jul 23	74.29000 +1.06	74.39	73.32	73.52	213,396
20 Jul 23	73.23000 +0.32	73.36	72.66	72.87	234,471
19 Jul 23	72.91000 -0.20	73.36	72.53	72.95	287,785
18 Jul 23	73.11000 -1.02	74.32	72.86	74.27	516,499
17 Jul 23	74.13000 -0.01	74.82	73.85	74.31	192,421
14 Jul 23	74.14000 +1.63	74.23	72.58	72.69	564,159
13 Jul 23	72.51000 +0.31	72.74	71.89	72.26	449,826
12 Jul 23	72.20000 -0.15	72.66	71.87	72.45	232,123
11 Jul 23	72.35000 -0.78	73.36	72.20	73.26	256,054
10 Jul 23	73.13000 +0.04	73.76	72.84	73.28	262,428
07 Jul 23	73.09000 -0.24	73.54	72.86	73.24	417,485
06 Jul 23	73.33000 -0.92	73.93	73.19	73.87	414,520
05 Jul 23	74.25000 -0.39	74.75	74.08	74.60	333,447
04 Jul 23	74.64000 -0.18	75.06	74.50	75.00	125,705
30 Jun 23	74.82000 +0.73	74.94	74.09	74.19	439,558
29 Jun 23	74.09000 -0.22	74.51	74.02	74.35	278,902
28 Jun 23	74.31000 +0.92	74.45	73.32	73.49	347,657
27 Jun 23	73.39000 +0.29	73.50	73.06	73.34	329,301
26 Jun 23	73.10000 +1.19	73.41	72.07	72.07	472,621
23 Jun 23	71.91000 +0.40	72.31	71.27	71.51	487,275
22 Jun 23	71.51000 +0.35	71.71	71.00	71.07	372,828
21 Jun 23	71.16000 -0.43	71.91	71.09	71.50	413,590
20 Jun 23	71.59000 +0.44	71.81	70.89	71.10	709,365
19 Jun 23	71.15000 +0.01	72.20	70.90	71.22	155,571
16 Jun 23	71.14000 -0.63	72.54	70.98	72.00	1,590,357
15 Jun 23	71.77000 +0.67	72.09	71.10	71.10	521,226
14 Jun 23	71.10000 +1.13	71.25	69.81	70.01	448,842
13 Jun 23	69.97000 -0.02	70.40	69.61	69.85	557,941
12 Jun 23	69.99000 -0.17	70.31	69.87	70.12	436,939
09 Jun 23	70.16000 +0.05	70.63	69.85	69.96	435,970
08 Jun 23	70.11000 -0.80	71.64	70.08	71.00	482,028
07 Jun 23	70.91000 -0.08	71.16	69.93	70.75	630,669
06 Jun 23	70.99000 -0.35	71.55	70.57	71.34	440,490
05 Jun 23	71.34000 -0.58	72.20	71.18	71.84	708,231
02 Jun 23	71.92000 +0.41	72.07	70.73	71.50	547,393
01 Jun 23	71.51000 +0.10	72.19	71.05	71.05	579,467
31 May 23	71.41000 -1.10	72.64	71.24	72.54	1,491,063
30 May 23	72.51000 -0.75	73.24	72.41	72.92	514,063
29 May 23	73.26000 -0.25	73.53	73.18	73.49	131,862
26 May 23	73.51000 +0.09	73.88	73.28	73.64	317,844
25 May 23	73.42000 -0.39	74.02	73.34	73.60	799,127
24 May 23	73.81000 +0.68	73.95	73.00	73.34	678,605
23 May 23	73.13000 -2.07	74.95	73.08	74.75	936,893
19 May 23	75.20000 +0.40	75.53	74.89	74.93	634,042
18 May 23	74.80000 -0.58	75.73	74.36	75.54	859,236
17 May 23	75.38000 -1.13	76.44	74.89	76.44	1,063,823
16 May 23	76.51000 -1.34	77.65	76.29	77.65	609,546
15 May 23	77.85000 -0.71	78.88	77.71	78.72	452,323
12 May 23	78.56000 +0.70	78.81	77.85	77.85	373,908
11 May 23	77.86000 +0.70	78.20	77.08	77.18	399,458
10 May 23	77.16000 -0.59	77.88	76.57	77.74	477,324
09 May 23	77.75000 +0.51	77.97	77.16	77.16	262,796
08 May 23	77.24000 +0.24	77.33	76.66	76.98	291,939
05 May 23	77.00000 -0.57	77.78	76.43	77.67	312,322
04 May 23	77.57000 -0.65	78.78	77.28	78.64	349,261
03 May 23	78.22000 -0.25	78.80	77.79	78.55	413,445
02 May 23	78.47000 +0.31	78.57	77.71	77.96	638,812
01 May 23	78.16000 +0.94	78.24	77.34	77.55	436,800
28 Apr 23	77.22000 +0.08	77.34	76.74	77.01	322,907
27 Apr 23	77.14000 +0.03	77.65	76.75	76.75	330,431
26 Apr 23	77.11000 +0.29	77.27	76.59	76.79	573,582
25 Apr 23	76.82000 -0.02	77.83	76.46	76.93	359,789
24 Apr 23	76.84000 +0.56	77.18	75.65	76.00	481,151
21 Apr 23	76.28000 +1.02	76.65	75.52	75.70	354,677
20 Apr 23	75.26000 -0.02	75.92	74.96	75.30	347,026
19 Apr 23	75.28000 +0.47	76.33	75.05	75.25	339,461
18 Apr 23	74.81000 -0.34	75.57	74.52	75.05	382,331
17 Apr 23	75.15000 -0.38	75.75	75.07	75.42	311,566
14 Apr 23	75.53000 +0.48	75.64	75.00	75.13	440,650
13 Apr 23	75.05000 -0.69	75.92	74.68	75.86	522,580
12 Apr 23	75.74000 -0.13	76.33	75.41	76.22	384,156
11 Apr 23	75.87000 +0.16	76.30	75.52	75.71	264,881
10 Apr 23	75.71000 -0.24	76.21	75.51	75.92	192,829
06 Apr 23	75.95000 +0.71	76.13	75.12	75.24	352,809
05 Apr 23	75.24000 +0.07	75.88	74.98	75.25	320,213
04 Apr 23	75.17000 +1.02	75.43	74.31	74.38	279,796
03 Apr 23	74.15000 -0.19	74.70	73.91	73.91	274,916
31 Mar 23	74.34000 +1.12	74.64	73.55	73.59	476,666
30 Mar 23	73.22000 +0.79	73.34	72.37	72.46	446,967
29 Mar 23	72.43000 +0.36	72.54	71.72	72.24	501,743
28 Mar 23	72.07000 +0.11	72.92	71.64	71.93	318,418
27 Mar 23	71.96000 +1.22	72.10	70.83	70.83	492,801
24 Mar 23	70.74000 +0.39	71.16	70.33	70.59	227,331
23 Mar 23	70.35000 +0.04	70.74	69.87	70.21	306,383
22 Mar 23	70.31000 +0.41	71.10	69.87	69.89	326,168
21 Mar 23	69.90000 -0.63	70.81	69.64	70.55	347,531
20 Mar 23	70.53000 +0.58	70.58	69.88	70.05	322,416
17 Mar 23	69.95000 -0.22	70.21	69.31	69.97	1,102,388
16 Mar 23	70.17000 -0.26	70.30	69.25	70.23	573,064
15 Mar 23	70.43000 +1.13	70.49	68.30	69.00	625,030
14 Mar 23	69.30000 +0.59	69.34	68.45	68.71	502,774
13 Mar 23	68.71000 +0.06	69.46	68.14	68.56	601,855
10 Mar 23	68.65000 -1.02	69.88	68.54	69.62	404,453
09 Mar 23	69.67000 -0.31	70.55	69.59	70.12	312,696
08 Mar 23	69.98000 -0.29	70.43	69.70	70.33	260,021
07 Mar 23	70.27000 -0.24	70.64	69.89	70.61	400,646
06 Mar 23	70.51000 +0.27	70.73	70.00	70.22	214,497
03 Mar 23	70.24000 +0.36	70.29	69.71	70.07	275,874
02 Mar 23	69.88000 -0.52	70.74	69.73	70.29	377,945
01 Mar 23	70.40000 -0.47	71.09	70.35	70.51	672,777
28 Feb 23	70.87000 -0.07	70.98	69.82	70.91	758,626
27 Feb 23	70.94000 -0.48	71.50	70.93	71.26	285,256
24 Feb 23	71.42000 +0.42	71.55	70.40	70.88	381,391
23 Feb 23	71.00000 +0.14	71.40	70.25	70.25	485,847
22 Feb 23	70.86000 -0.19	71.52	70.77	70.94	569,489
21 Feb 23	71.05000 -0.85	71.74	70.94	71.74	468,963
17 Feb 23	71.90000 +0.38	71.94	71.05	71.56	566,657
16 Feb 23	71.52000 -0.11	71.72	71.33	71.49	451,032
15 Feb 23	71.63000 +0.48	71.72	70.03	70.57	411,470
14 Feb 23	71.15000 -0.11	71.42	70.73	71.05	475,450
13 Feb 23	71.26000 +0.42	71.74	71.02	71.26	644,952
10 Feb 23	70.84000 +0.18	71.63	70.16	70.16	873,159
09 Feb 23	70.66000 +0.79	71.19	69.61	69.86	855,111
08 Feb 23	69.87000 +0.83	69.96	68.56	68.94	388,371
07 Feb 23	69.04000 -1.18	70.30	68.97	69.85	536,998
06 Feb 23	70.22000 +0.22	70.33	69.49	70.00	556,221
03 Feb 23	70.00000 +0.50	70.01	69.04	69.50	598,083
02 Feb 23	69.50000 -0.92	70.39	69.32	70.39	773,196
01 Feb 23	70.42000 -1.80	72.13	70.25	71.44	612,878
31 Jan 23	72.22000 +0.12	72.33	71.32	72.02	811,044
30 Jan 23	72.10000 -0.94	73.14	72.05	72.82	487,317
27 Jan 23	73.04000 -0.22	73.58	72.78	73.24	439,523
26 Jan 23	73.26000 -0.93	74.47	73.16	74.19	399,899
25 Jan 23	74.19000 -1.39	75.30	73.96	75.30	361,981
24 Jan 23	75.58000 +1.20	76.66	75.28	76.03	513,427
23 Jan 23	74.38000 -0.08	74.45	73.89	74.34	648,010
20 Jan 23	74.46000 -0.06	74.86	74.10	74.52	343,693
19 Jan 23	74.52000 +0.49	75.07	73.72	73.72	641,626
18 Jan 23	74.03000 -0.23	74.64	73.73	74.26	717,947
17 Jan 23	74.26000 -0.48	75.16	74.14	74.62	560,929
16 Jan 23	74.74000 +0.68	74.99	73.40	74.13	205,598
13 Jan 23	74.06000 +0.53	74.41	73.27	73.27	532,804
12 Jan 23	73.53000 -0.76	74.24	73.34	74.06	703,586
11 Jan 23	74.29000 +0.11	75.00	73.95	74.75	487,629
10 Jan 23	74.18000 -0.82	75.31	73.72	74.74	283,735
09 Jan 23	75.00000 +0.19	75.89	74.58	74.68	321,599
06 Jan 23	74.81000 +0.24	75.39	74.68	74.68	396,934
05 Jan 23	74.57000 -0.51	75.10	74.06	74.93	435,671
04 Jan 23	75.08000 -0.40	75.82	74.85	75.58	300,053
03 Jan 23	75.48000 +0.51	76.17	75.17	75.25	291,076
30 Dec 22	74.97000 -0.14	75.74	74.62	74.89	438,856
29 Dec 22	75.11000 -0.72	76.38	74.94	76.01	252,513
28 Dec 22	75.83000 -0.67	76.55	75.47	75.77	267,101
23 Dec 22	76.50000 +0.11	76.60	76.01	76.27	209,391
22 Dec 22	76.39000 -0.09	76.75	75.74	76.24	278,726
21 Dec 22	76.48000 +0.28	76.89	76.02	76.35	466,210
20 Dec 22	76.20000 -0.34	76.90	75.60	76.53	342,312
19 Dec 22	76.54000 -0.15	77.37	76.33	76.65	278,283
16 Dec 22	76.69000 -0.09	77.14	76.17	76.40	1,230,470
15 Dec 22	76.78000 -1.00	77.82	76.63	77.45	371,929
14 Dec 22	77.78000 -0.24	78.58	77.45	78.20	523,048
13 Dec 22	78.02000 -0.01	78.90	77.94	78.90	404,875
12 Dec 22	78.03000 -0.35	78.83	77.84	78.35	458,850
09 Dec 22	78.38000 +0.63	78.47	77.72	77.75	263,282
08 Dec 22	77.75000 -0.03	78.18	77.41	77.69	471,610
07 Dec 22	77.78000 +0.24	77.93	77.38	77.70	423,197
06 Dec 22	77.54000 -0.01	78.00	77.34	77.61	360,180
05 Dec 22	77.55000 -0.12	78.29	77.21	77.21	384,258
02 Dec 22	77.67000 +0.06	77.94	76.85	77.55	332,475
01 Dec 22	77.61000 +0.25	77.96	76.46	77.25	433,921
30 Nov 22	77.36000 -0.49	78.35	77.15	77.86	1,372,717
29 Nov 22	77.85000 -0.49	78.36	77.52	78.31	498,047
28 Nov 22	78.34000 +1.08	78.55	77.25	77.25	938,539
25 Nov 22	77.26000 +0.01	77.44	76.56	77.15	230,091
24 Nov 22	77.25000 -0.50	77.79	77.06	77.79	93,410
23 Nov 22	77.75000 +0.22	78.22	77.18	77.53	660,943
22 Nov 22	77.53000 +0.12	78.26	77.20	77.69	523,015
21 Nov 22	77.41000 +0.74	77.51	76.31	76.31	718,569
18 Nov 22	76.67000 +0.92	76.82	75.63	75.77	886,410
17 Nov 22	75.75000 +1.53	75.86	74.01	74.01	772,829
16 Nov 22	74.22000 +1.97	74.62	72.50	72.50	717,409
15 Nov 22	72.25000 +0.29	72.48	71.30	72.48	301,663
14 Nov 22	71.96000 -0.14	72.90	71.87	72.33	525,162
11 Nov 22	72.10000 -1.13	73.42	71.99	73.36	243,010
10 Nov 22	73.23000 +0.53	73.88	72.82	73.44	482,082
09 Nov 22	72.70000 -0.02	73.36	72.61	72.80	231,408
08 Nov 22	72.72000 +0.19	73.22	72.41	72.92	227,914
07 Nov 22	72.53000 +0.32	72.80	72.15	72.15	345,027
04 Nov 22	72.21000 +0.89	72.48	71.43	71.50	292,697
03 Nov 22	71.32000 -0.28	71.72	70.77	71.49	234,208
02 Nov 22	71.60000 -0.10	72.38	71.51	71.72	336,528
01 Nov 22	71.70000 +0.33	72.38	70.60	72.38	237,769
31 Oct 22	71.37000 -0.65	72.66	71.16	72.05	415,263
28 Oct 22	72.02000 +1.07	72.14	70.73	70.73	267,646
27 Oct 22	70.95000 -0.41	71.50	70.58	71.50	434,281
26 Oct 22	71.36000 +0.49	71.79	70.52	70.65	311,773
25 Oct 22	70.87000 +0.92	70.97	70.03	70.19	350,486
24 Oct 22	69.95000 -0.63	71.17	69.81	70.63	337,551
21 Oct 22	70.58000 +1.87	70.94	68.48	68.58	441,340
20 Oct 22	68.71000 -0.63	69.52	68.52	68.92	223,488
19 Oct 22	69.34000 -0.40	69.72	68.69	69.46	402,235
18 Oct 22	69.74000 +0.28	70.00	69.32	69.93	190,764
17 Oct 22	69.46000 +0.37	69.93	69.15	69.48	517,332
14 Oct 22	69.09000 -0.75	70.10	68.97	69.96	470,045
13 Oct 22	69.84000 +0.72	70.74	68.59	68.73	518,225
12 Oct 22	69.12000 +0.89	69.60	68.27	68.38	440,021
11 Oct 22	68.23000 +0.65	68.95	67.09	67.58	384,645
07 Oct 22	67.58000 -0.47	68.50	67.31	67.89	374,708
06 Oct 22	68.05000 -2.33	70.28	67.80	70.24	557,044
05 Oct 22	70.38000 -0.06	70.84	69.77	70.22	537,902
04 Oct 22	70.44000 -0.07	71.11	69.54	70.87	463,890
03 Oct 22	70.51000 +1.34	71.47	69.31	69.46	425,293
30 Sep 22	69.17000 -0.59	70.26	69.07	70.20	622,956
29 Sep 22	69.76000 -0.58	70.31	68.89	70.10	411,577
28 Sep 22	70.34000 -0.18	70.73	69.82	70.56	509,353
27 Sep 22	70.52000 +0.71	70.88	69.65	69.81	346,194
26 Sep 22	69.81000 -0.03	70.19	69.28	69.83	358,127
23 Sep 22	69.84000 -0.45	70.82	69.64	69.90	441,903
22 Sep 22	70.29000 +0.49	70.72	69.50	69.83	280,991
21 Sep 22	69.80000 -0.66	70.82	69.78	70.39	289,391
20 Sep 22	70.46000 -0.72	71.30	69.82	71.27	329,291
19 Sep 22	71.18000 -0.10	71.26	70.46	71.26	283,365
16 Sep 22	71.28000 +0.68	71.33	70.17	70.35	785,788
15 Sep 22	70.60000 -0.82	71.38	70.37	71.29	306,712
14 Sep 22	71.42000 -0.41	71.85	71.25	71.85	199,619
13 Sep 22	71.83000 -0.71	72.90	71.66	72.18	342,124
12 Sep 22	72.54000 +0.36	72.95	71.82	72.18	443,035
09 Sep 22	72.18000 +1.65	72.24	70.59	70.59	459,514
08 Sep 22	70.53000 -0.62	71.15	69.87	71.15	313,262
07 Sep 22	71.15000 +0.80	71.16	70.03	70.43	372,810
06 Sep 22	70.35000 -0.42	70.94	69.86	70.48	316,749
02 Sep 22	70.77000 +1.01	71.16	69.56	70.00	354,050
01 Sep 22	69.76000 +0.68	69.88	68.68	69.23	439,860
31 Aug 22	69.08000 -0.57	70.05	68.98	69.67	515,694
30 Aug 22	69.65000 +0.12	70.01	69.21	69.43	480,932
29 Aug 22	69.53000 -0.53	70.20	69.30	69.75	352,484
26 Aug 22	70.06000 -0.84	70.88	70.01	70.80	234,937
25 Aug 22	70.90000 -0.06	71.22	70.12	71.19	271,656
24 Aug 22	70.96000 -1.03	72.72	70.94	72.00	443,747
23 Aug 22	71.99000 -0.67	72.50	71.82	72.50	312,539
22 Aug 22	72.66000 +0.29	72.84	72.00	72.20	303,960
19 Aug 22	72.37000 +0.34	72.50	71.86	71.86	244,586
18 Aug 22	72.03000 -0.65	72.82	71.98	72.68	263,084
17 Aug 22	72.68000 +0.65	72.80	71.64	71.72	262,359
16 Aug 22	72.03000 +1.00	72.04	70.88	71.02	248,937
15 Aug 22	71.03000 +0.39	71.53	70.69	70.72	194,161
12 Aug 22	70.64000 +0.59	70.84	69.99	70.14	372,965
11 Aug 22	70.05000 +1.27	70.11	68.80	68.86	213,001
10 Aug 22	68.78000 -1.45	70.65	68.61	70.60	361,310
09 Aug 22	70.23000 -0.02	70.65	69.97	70.25	238,680
08 Aug 22	70.25000 -0.05	70.77	69.90	70.10	291,436
05 Aug 22	70.30000 -0.41	71.01	69.87	70.61	219,558
04 Aug 22	70.71000 +0.57	70.83	69.96	70.24	199,808
03 Aug 22	70.14000 -0.04	70.49	69.61	70.16	228,304
02 Aug 22	70.18000 -0.73	71.29	69.91	70.76	362,785
29 Jul 22	70.91000 -0.39	71.78	70.78	71.50	275,649
28 Jul 22	71.30000 +0.56	71.43	70.27	70.89	277,028
27 Jul 22	70.74000 -0.39	71.56	70.63	71.13	311,321
26 Jul 22	71.13000 +0.82	71.29	69.58	70.10	229,624
25 Jul 22	70.31000 +0.66	70.34	69.30	69.38	187,847
22 Jul 22	69.65000 -0.11	70.44	69.33	69.82	203,500
21 Jul 22	69.76000 +0.07	70.08	69.46	69.65	326,007
20 Jul 22	69.69000 -0.07	70.03	69.39	69.76	232,593
19 Jul 22	69.76000 -0.23	70.78	69.70	70.21	307,712
18 Jul 22	69.99000 -0.19	70.91	69.62	70.04	659,800
15 Jul 22	70.18000 -1.04	71.88	69.98	71.36	357,746
14 Jul 22	71.22000 -0.26	72.08	70.90	71.19	508,817
13 Jul 22	71.48000 +0.61	71.74	70.28	70.45	392,162
12 Jul 22	70.87000 +0.28	71.41	70.59	70.59	347,977
11 Jul 22	70.59000 -0.57	71.68	70.47	71.13	344,586
08 Jul 22	71.16000 +0.37	71.28	70.31	70.49	281,250
07 Jul 22	70.79000 +1.60	70.92	69.12	69.20	493,865
06 Jul 22	69.19000 -0.91	70.03	68.92	70.00	423,851
05 Jul 22	70.10000 +0.22	70.24	69.13	70.04	457,789
04 Jul 22	69.88000 +0.79	70.52	68.56	69.02	180,176
30 Jun 22	69.09000 -0.04	69.21	68.51	68.51	421,759
29 Jun 22	69.13000 +1.27	69.33	68.00	68.00	269,723
28 Jun 22	67.86000 -1.03	69.25	67.75	68.97	288,269
27 Jun 22	68.89000 +0.01	68.96	68.36	68.90	284,174
24 Jun 22	68.88000 +1.44	68.94	67.54	67.78	391,247
23 Jun 22	67.44000 +1.39	67.94	66.25	66.25	273,392
22 Jun 22	66.05000 -1.07	67.11	65.30	66.96	512,707
21 Jun 22	67.12000 -0.58	67.90	66.82	67.50	506,489
20 Jun 22	67.70000 +0.40	68.08	67.20	67.41	152,916
17 Jun 22	67.30000 +0.23	69.49	67.04	67.25	1,383,287
16 Jun 22	67.07000 -1.09	68.32	66.89	67.88	478,238
15 Jun 22	68.16000 +0.26	68.53	67.74	68.02	315,792
14 Jun 22	67.90000 -0.44	68.43	67.16	68.25	434,627
13 Jun 22	68.34000 -0.78	69.08	68.26	68.46	678,188
10 Jun 22	69.12000 -0.15	69.45	68.37	69.06	658,603
09 Jun 22	69.27000 -0.32	69.88	69.18	69.57	289,828
08 Jun 22	69.59000 -0.62	70.39	69.41	70.20	429,799
07 Jun 22	70.21000 -0.29	70.55	69.59	70.55	358,180
06 Jun 22	70.50000 -1.11	72.07	70.42	71.60	399,965
03 Jun 22	71.61000 +0.80	71.76	70.48	70.53	469,175
02 Jun 22	70.81000 +1.77	71.17	68.95	69.08	532,477
01 Jun 22	69.04000 -0.82	70.14	68.88	69.75	296,481
31 May 22	69.86000 +0.38	70.06	69.07	69.07	866,181
30 May 22	69.48000 -0.39	70.13	69.30	70.10	119,480
27 May 22	69.87000 +1.27	69.93	68.21	68.74	615,244
26 May 22	68.60000 +0.46	68.63	68.02	68.24	426,510
25 May 22	68.14000 +0.48	68.22	67.14	67.98	235,606
24 May 22	67.66000 +0.68	68.38	67.25	67.25	446,674
20 May 22	66.98000 -0.19	67.46	66.28	67.41	632,193
19 May 22	67.17000 -0.01	67.38	65.76	66.64	704,051
18 May 22	67.18000 -2.63	69.97	66.64	69.32	623,472
17 May 22	69.81000 -1.13	70.93	69.27	70.93	435,272
16 May 22	70.94000 +1.24	71.08	69.10	69.39	379,133
13 May 22	69.70000 +0.60	69.73	68.99	69.21	454,968
12 May 22	69.10000 +0.85	69.26	67.82	67.87	499,472
11 May 22	68.25000 -0.85	68.83	67.53	68.62	984,997
10 May 22	69.10000 -0.04	69.56	68.23	69.50	1,853,762
09 May 22	69.14000 +0.17	69.98	68.34	68.72	935,743
06 May 22	68.97000 -0.19	69.53	68.59	69.00	718,734
05 May 22	69.16000 -0.19	69.68	68.96	69.37	1,035,710
04 May 22	69.35000 +0.63	69.62	68.04	68.74	380,044
03 May 22	68.72000 -1.56	70.58	68.67	70.10	401,965
02 May 22	70.28000 -0.33	71.30	70.16	70.55	419,893
29 Apr 22	70.61000 -0.07	70.94	70.24	70.70	417,117
28 Apr 22	70.68000 +0.24	71.46	70.48	70.78	378,490
27 Apr 22	70.44000 +0.61	70.68	69.54	69.88	536,005
26 Apr 22	69.83000 -0.41	70.97	69.34	70.86	381,005
25 Apr 22	70.24000 +0.42	70.60	69.28	69.90	446,375
22 Apr 22	69.82000 -0.45	70.60	69.09	70.39	492,259
21 Apr 22	70.27000 -1.87	71.98	69.91	71.98	526,510
20 Apr 22	72.14000 -0.69	73.17	71.86	72.85	588,969
19 Apr 22	72.83000 +1.37	73.00	71.46	71.53	297,708
18 Apr 22	71.46000 -0.47	72.00	71.40	71.70	349,313
14 Apr 22	71.93000 -0.30	72.97	71.85	72.04	258,298
13 Apr 22	72.23000 -0.72	73.20	72.00	73.01	294,350
12 Apr 22	72.95000 -0.36	73.45	72.81	73.33	323,369
11 Apr 22	73.31000 +0.51	73.54	72.51	72.51	552,095
08 Apr 22	72.80000 -0.59	73.50	72.71	73.50	462,287
07 Apr 22	73.39000 +0.38	73.40	72.62	72.77	363,814
06 Apr 22	73.01000 +0.23	73.06	72.15	72.70	339,081
05 Apr 22	72.78000 +1.38	72.97	71.45	71.47	369,375
04 Apr 22	71.40000 -0.17	71.75	71.25	71.58	282,463
01 Apr 22	71.57000 -0.39	72.14	71.34	72.07	355,047
31 Mar 22	71.96000 +0.36	72.24	71.34	71.83	558,290
30 Mar 22	71.60000 +0.01	71.92	71.36	71.86	331,126
29 Mar 22	71.59000 +0.74	71.78	71.11	71.20	336,622
28 Mar 22	70.85000 +0.53	70.90	69.84	70.31	442,825
25 Mar 22	70.32000 +0.32	70.43	69.80	70.43	503,519
24 Mar 22	70.00000 +0.78	70.03	69.23	69.50	332,135
23 Mar 22	69.22000 -0.18	69.95	69.04	69.26	450,659
22 Mar 22	69.40000 -0.08	69.78	68.85	69.69	543,150
21 Mar 22	69.48000 +0.06	69.65	69.11	69.65	263,588
18 Mar 22	69.42000 -0.98	70.40	69.16	70.37	2,177,106
17 Mar 22	70.40000 +1.10	70.47	68.57	69.36	642,402
16 Mar 22	69.30000 -0.98	70.22	68.87	69.66	983,668
15 Mar 22	70.28000 -1.64	71.95	69.58	71.92	745,047
14 Mar 22	71.92000 +0.18	72.33	71.52	71.52	509,882
11 Mar 22	71.74000 -0.60	72.69	71.42	72.31	482,923
10 Mar 22	72.34000 -0.22	72.52	71.53	72.10	699,534
09 Mar 22	72.56000 +0.80	72.85	71.47	72.02	602,877
08 Mar 22	71.76000 +0.57	72.47	70.95	71.28	705,296
07 Mar 22	71.19000 +1.54	71.50	69.42	69.53	676,299
04 Mar 22	69.65000 +1.29	69.70	68.02	68.02	404,199
03 Mar 22	68.36000 +1.54	68.50	66.80	67.14	365,638
02 Mar 22	66.82000 +0.79	66.89	65.46	66.18	542,504
01 Mar 22	66.03000 -0.13	66.47	65.61	66.03	570,744
28 Feb 22	66.16000 -1.10	67.09	65.84	66.93	1,215,976
25 Feb 22	67.26000 +0.43	67.40	66.40	67.00	327,998
24 Feb 22	66.83000 +0.46	66.95	65.49	65.65	693,674
23 Feb 22	66.37000 -0.10	66.89	66.23	66.47	426,543
22 Feb 22	66.47000 -0.46	67.04	65.63	66.65	377,365
18 Feb 22	66.93000 -0.45	67.74	66.89	67.45	258,192
17 Feb 22	67.38000 +0.44	67.54	67.00	67.10	425,307
16 Feb 22	66.94000 -0.28	67.42	66.40	66.83	401,653
15 Feb 22	67.22000 -0.20	68.26	67.03	67.83	388,738
14 Feb 22	67.42000 -0.38	67.61	66.56	67.61	385,482
11 Feb 22	67.80000 +0.32	67.84	67.18	67.38	400,267
10 Feb 22	67.48000 -0.49	67.96	67.36	67.65	353,449
09 Feb 22	67.97000 +0.04	68.39	67.72	68.13	294,425
08 Feb 22	67.93000 +0.73	68.36	66.77	67.33	437,247
07 Feb 22	67.20000 -0.83	68.30	66.86	67.83	693,968
04 Feb 22	68.03000 -0.44	68.68	67.76	68.35	343,584
03 Feb 22	68.47000 -0.61	69.56	68.37	68.87	403,149
02 Feb 22	69.08000 +1.31	69.45	67.76	67.77	668,352
01 Feb 22	67.77000 -0.22	68.00	66.54	68.00	482,520
31 Jan 22	67.99000 +0.53	68.50	66.99	66.99	659,296
28 Jan 22	67.46000 +0.37	67.49	66.70	67.14	349,793
27 Jan 22	67.09000 +2.31	67.49	64.95	65.16	849,040
26 Jan 22	64.78000 +0.78	65.82	64.15	64.50	542,070
25 Jan 22	64.00000 -0.45	64.87	63.62	63.62	493,231
24 Jan 22	64.45000 +0.89	64.50	62.86	63.55	728,302
21 Jan 22	63.56000 -1.20	65.00	63.50	64.86	487,370
20 Jan 22	64.76000 -1.72	66.91	64.70	66.72	379,343
19 Jan 22	66.48000 +0.18	66.68	65.50	66.31	428,449
18 Jan 22	66.30000 -0.55	66.65	65.20	66.50	854,224
17 Jan 22	66.85000 +0.08	67.36	66.71	66.91	215,074
14 Jan 22	66.77000 -0.22	67.28	66.77	66.99	327,615
13 Jan 22	66.99000 -0.32	67.56	66.87	67.40	260,295
12 Jan 22	67.31000 +0.40	67.69	66.70	66.75	342,198
11 Jan 22	66.91000 -0.17	67.98	66.57	67.00	506,978
10 Jan 22	67.08000 -0.24	67.33	66.70	67.18	240,007
07 Jan 22	67.32000 -0.50	67.85	67.16	67.85	278,402
06 Jan 22	67.82000 +1.16	68.11	66.50	66.66	282,840
05 Jan 22	66.66000 -0.38	67.23	66.56	66.88	362,419
04 Jan 22	67.04000 -0.28	68.10	66.92	68.10	296,591
31 Dec 21	67.32000 -0.23	67.54	67.14	67.54	175,296
30 Dec 21	67.55000 -0.02	67.83	67.39	67.54	109,810
29 Dec 21	67.57000 +0.05	67.93	66.67	66.67	243,921
24 Dec 21	67.52000 +0.25	67.52	67.09	67.38	39,948
23 Dec 21	67.27000 -0.14	67.78	66.91	67.43	344,603
22 Dec 21	67.41000 +0.39	67.51	66.56	66.75	254,094
21 Dec 21	67.02000 +0.05	67.61	66.40	66.97	417,137
20 Dec 21	66.97000 -0.67	68.24	66.88	67.64	430,600
17 Dec 21	67.64000 +1.51	68.34	65.78	65.78	1,202,380
16 Dec 21	66.13000 -0.02	66.55	65.87	66.06	502,887
15 Dec 21	66.15000 +0.88	66.28	64.75	65.27	599,404
14 Dec 21	65.27000 +1.21	65.37	63.99	64.30	362,987
13 Dec 21	64.06000 +1.03	64.10	62.96	62.98	711,598
10 Dec 21	63.03000 +0.21	63.41	62.67	62.97	265,224
09 Dec 21	62.82000 +0.28	63.33	62.64	62.64	281,567
08 Dec 21	62.54000 -0.83	63.22	62.50	63.22	442,938
07 Dec 21	63.37000 +0.35	63.57	62.81	62.96	427,029
06 Dec 21	63.02000 +0.16	63.67	62.92	63.06	306,908
03 Dec 21	62.86000 +0.35	62.93	62.33	62.34	295,520
02 Dec 21	62.51000 +1.83	62.61	60.80	60.80	477,129
01 Dec 21	60.68000 -0.28	61.81	60.59	61.38	330,078
30 Nov 21	60.96000 -1.19	62.22	60.79	62.15	1,189,899
29 Nov 21	62.15000 +0.27	62.56	61.40	62.01	589,671
26 Nov 21	61.88000 -0.70	62.70	61.66	62.07	364,446
25 Nov 21	62.58000 +0.17	62.79	62.19	62.19	197,450
24 Nov 21	62.41000 -0.63	62.93	62.06	62.93	244,119
23 Nov 21	63.04000 +0.62	63.08	61.90	62.41	303,697
22 Nov 21	62.42000 -0.34	63.22	62.32	62.73	384,401
19 Nov 21	62.76000 -0.95	64.10	62.35	63.56	489,117
18 Nov 21	63.71000 -0.91	64.88	63.38	64.61	857,246
17 Nov 21	64.62000 -1.60	65.82	64.50	65.72	451,476
16 Nov 21	66.22000 +0.58	66.36	65.60	65.62	339,548
15 Nov 21	65.64000 +0.31	66.11	65.32	65.42	639,192
12 Nov 21	65.33000 -0.08	65.70	65.26	65.39	313,785
11 Nov 21	65.41000 +0.11	65.48	65.14	65.33	206,428
10 Nov 21	65.30000 +0.01	65.50	64.94	65.29	580,882
09 Nov 21	65.29000 +0.74	65.49	64.57	64.64	510,421
08 Nov 21	64.55000 +0.41	64.65	63.63	64.09	639,837
05 Nov 21	64.14000 +0.11	64.49	64.00	64.16	271,567
04 Nov 21	64.03000 -0.09	64.61	63.90	64.02	303,786
03 Nov 21	64.12000 +0.61	64.25	63.44	63.59	364,135
02 Nov 21	63.51000 +1.10	63.60	62.42	62.45	252,679
01 Nov 21	62.41000 +0.14	62.54	61.77	62.27	287,519
29 Oct 21	62.27000 +0.05	62.78	62.15	62.37	350,197
28 Oct 21	62.22000 +0.44	62.36	61.68	61.83	232,021
27 Oct 21	61.78000 -0.62	62.53	61.67	62.43	463,529
26 Oct 21	62.40000 -0.63	63.20	62.38	63.20	317,507
25 Oct 21	63.03000 +0.33	63.39	62.26	62.67	310,459
22 Oct 21	62.70000 +0.69	62.94	61.87	61.99	377,376
21 Oct 21	62.01000 +0.21	62.25	61.49	61.49	274,635
20 Oct 21	61.80000 +0.14	62.03	61.40	61.59	362,401
19 Oct 21	61.66000 -0.53	62.43	61.44	62.24	321,795
18 Oct 21	62.19000 +0.22	62.33	61.25	61.89	416,312
15 Oct 21	61.97000 +0.29	62.00	61.46	61.64	266,667
14 Oct 21	61.68000 -0.16	62.18	61.61	62.02	289,458
13 Oct 21	61.84000 +0.41	61.86	61.19	61.43	574,398
12 Oct 21	61.43000 -0.03	61.58	60.61	61.20	666,674
08 Oct 21	61.46000 -0.41	61.78	60.74	61.77	321,811
07 Oct 21	61.87000 -0.04	62.50	61.86	62.07	551,049
06 Oct 21	61.91000 +0.42	62.48	61.07	61.07	452,636
05 Oct 21	61.49000 +0.39	61.49	60.96	61.23	568,906
04 Oct 21	61.10000 +0.20	61.28	60.65	60.70	346,777
01 Oct 21	60.90000 -0.99	62.11	60.52	62.08	461,846
30 Sep 21	61.89000 +1.12	62.70	60.80	60.81	1,072,823
29 Sep 21	60.77000 +1.25	60.84	59.59	59.62	545,079
28 Sep 21	59.52000 -0.74	60.20	59.14	60.20	403,417
27 Sep 21	60.26000 +0.08	60.40	59.63	60.14	444,442
24 Sep 21	60.18000 +0.27	60.32	59.48	59.76	310,966
23 Sep 21	59.91000 -0.12	60.25	59.71	59.94	341,537
22 Sep 21	60.03000 +0.13	60.48	59.41	59.96	501,292
21 Sep 21	59.90000 +0.14	60.46	59.64	59.87	340,553
20 Sep 21	59.76000 -0.25	60.16	59.50	59.68	379,685
17 Sep 21	60.01000 -0.91	61.21	59.95	60.57	1,597,836
16 Sep 21	60.92000 -0.31	61.37	60.92	61.21	395,874
15 Sep 21	61.23000 -0.67	61.85	60.90	61.85	513,548
14 Sep 21	61.90000 -0.39	62.54	61.90	62.31	336,834
13 Sep 21	62.29000 -1.19	64.05	62.29	63.65	543,702
10 Sep 21	63.48000 -0.01	63.63	62.90	63.18	401,980
09 Sep 21	63.49000 -1.44	64.80	63.19	64.78	728,011
08 Sep 21	64.93000 +0.77	64.96	63.97	64.05	382,869
07 Sep 21	64.16000 -0.27	64.57	63.95	64.39	369,819
03 Sep 21	64.43000 -0.07	64.74	64.00	64.61	330,504
02 Sep 21	64.50000 +0.10	64.72	64.22	64.25	363,964
01 Sep 21	64.40000 +0.13	64.81	64.20	64.43	328,617
31 Aug 21	64.27000 -0.12	65.02	64.05	64.05	738,612
30 Aug 21	64.39000 +1.18	64.45	62.89	63.19	395,341
27 Aug 21	63.21000 -0.57	63.97	63.13	63.97	419,581
26 Aug 21	63.78000 +0.04	63.98	63.42	63.83	498,271
25 Aug 21	63.74000 +0.24	63.93	63.30	63.36	415,128
24 Aug 21	63.50000 -0.07	63.68	63.11	63.35	307,717
23 Aug 21	63.57000 -0.42	64.12	62.98	64.02	529,496
20 Aug 21	63.99000 +0.22	64.40	63.70	63.71	295,608
19 Aug 21	63.77000 +0.34	63.84	63.00	63.39	466,608
18 Aug 21	63.43000 -0.34	63.66	62.94	63.06	336,401
17 Aug 21	63.77000 +0.33	63.84	63.05	63.60	758,976
16 Aug 21	63.44000 -0.43	64.00	63.39	63.86	388,426
13 Aug 21	63.87000 +0.38	64.28	63.38	63.41	281,916
12 Aug 21	63.49000 +0.56	63.72	62.52	62.92	436,138
11 Aug 21	62.93000 -1.36	63.30	60.71	63.02	566,082
10 Aug 21	64.29000 +0.10	64.51	63.87	64.15	290,839
09 Aug 21	64.19000 -0.35	64.97	64.10	64.50	347,588
06 Aug 21	64.54000 -0.09	64.77	64.43	64.51	209,395
05 Aug 21	64.63000 -0.60	65.61	64.51	65.30	218,960
04 Aug 21	65.23000 +0.18	65.58	64.72	65.28	314,166
03 Aug 21	65.05000 +0.35	65.85	64.84	64.84	394,212
30 Jul 21	64.70000 +0.88	64.79	63.50	63.81	505,402
29 Jul 21	63.82000 +0.59	63.93	62.97	63.09	327,624
28 Jul 21	63.23000 +0.84	63.36	62.15	62.27	380,418
27 Jul 21	62.39000 +0.33	62.42	61.86	62.24	190,281
26 Jul 21	62.06000 +0.08	62.15	61.66	61.83	147,747
23 Jul 21	61.98000 +0.43	62.02	61.37	61.61	175,750
22 Jul 21	61.55000 +0.11	61.71	61.02	61.25	186,743
21 Jul 21	61.44000 -0.74	62.40	61.31	62.28	282,365
20 Jul 21	62.18000 +0.14	62.62	61.75	61.99	452,247
19 Jul 21	62.04000 -0.24	62.50	61.46	62.35	414,601
16 Jul 21	62.28000 +0.75	62.54	61.33	61.40	340,162
15 Jul 21	61.53000 +0.58	61.53	60.69	61.08	320,346
14 Jul 21	60.95000 -0.07	61.31	60.62	60.80	328,280
13 Jul 21	61.02000 +0.17	61.25	60.74	60.99	285,389
12 Jul 21	60.85000 +0.33	61.14	60.40	60.64	390,328
09 Jul 21	60.52000 +0.07	60.66	60.20	60.50	394,319
08 Jul 21	60.45000 +0.70	60.52	59.37	59.55	567,154
07 Jul 21	59.75000 +0.68	59.77	59.16	59.26	317,307
06 Jul 21	59.07000 -0.48	59.58	58.82	59.58	518,990
05 Jul 21	59.55000 -0.34	59.94	59.43	59.50	119,054
02 Jul 21	59.89000 +0.46	60.00	59.26	59.50	297,170
30 Jun 21	59.43000 +0.13	59.65	59.05	59.30	460,224
29 Jun 21	59.30000 +0.34	59.46	58.89	59.12	212,780
28 Jun 21	58.96000 +0.19	59.27	58.65	58.94	259,475
25 Jun 21	58.77000 -0.37	59.30	58.76	59.19	170,414
24 Jun 21	59.14000 +0.12	59.35	58.82	59.24	364,450
23 Jun 21	59.02000 -0.03	59.17	58.30	58.94	469,864
22 Jun 21	59.05000 +0.30	59.28	58.75	58.77	609,488
21 Jun 21	58.75000 +0.01	58.84	58.20	58.55	366,759
18 Jun 21	58.74000 -0.85	59.48	58.18	59.45	1,691,176
17 Jun 21	59.59000 +0.78	59.77	58.60	58.85	655,453
16 Jun 21	58.81000 +0.01	58.84	58.31	58.73	555,668
15 Jun 21	58.80000 +0.35	59.00	58.29	58.31	469,750
14 Jun 21	58.45000 +0.06	58.50	57.93	58.27	535,108
11 Jun 21	58.39000 -0.26	58.70	58.25	58.60	368,949
10 Jun 21	58.65000 +0.16	59.04	58.48	58.63	594,972
09 Jun 21	58.49000 -0.26	58.93	58.31	58.79	185,823
08 Jun 21	58.75000 -0.08	59.10	58.50	58.95	412,229
07 Jun 21	58.83000 +0.43	58.84	58.28	58.41	241,660
04 Jun 21	58.40000 +0.11	58.52	58.24	58.43	397,214
03 Jun 21	58.29000 +0.07	58.78	58.05	58.24	390,085
02 Jun 21	58.22000 -0.15	58.58	57.91	58.38	490,226
01 Jun 21	58.37000 +0.45	59.10	58.06	58.38	511,687
31 May 21	57.92000 -0.58	58.81	57.81	58.81	285,719
28 May 21	58.50000 +0.24	58.83	58.26	58.57	294,491
27 May 21	58.26000 -0.25	58.78	58.15	58.33	1,453,790
26 May 21	58.51000 +0.27	59.03	58.30	58.38	445,589
25 May 21	58.24000 +0.38	58.48	57.60	57.81	694,460
21 May 21	57.86000 -0.56	58.44	57.72	58.44	375,241
20 May 21	58.42000 +0.62	58.63	57.54	57.73	354,747
19 May 21	57.80000 -0.03	57.85	56.75	56.88	372,430
18 May 21	57.83000 +0.06	57.94	57.25	57.66	381,901
17 May 21	57.77000 -0.32	58.24	57.67	58.05	366,312
14 May 21	58.09000 -0.21	58.60	58.01	58.28	469,055
13 May 21	58.30000 +0.02	58.75	58.04	58.20	496,372
12 May 21	58.28000 +0.10	58.49	57.78	58.14	469,931
11 May 21	58.18000 -0.20	58.34	57.58	58.21	512,180
10 May 21	58.38000 +0.86	58.60	57.42	57.50	538,874
07 May 21	57.52000 +0.73	57.65	56.80	56.93	456,371
06 May 21	56.79000 +0.25	57.15	56.51	56.51	518,037
05 May 21	56.54000 +0.26	56.71	56.25	56.34	301,185
04 May 21	56.28000 +0.13	56.53	56.00	56.10	340,024
03 May 21	56.15000 -0.17	56.57	56.07	56.43	225,285
30 Apr 21	56.32000 +0.46	56.41	55.50	55.90	634,638
29 Apr 21	55.86000 -0.36	56.50	55.80	56.25	358,648
28 Apr 21	56.22000 -0.51	57.03	56.18	56.75	236,056
27 Apr 21	56.73000 -0.37	57.14	56.60	57.10	242,231
26 Apr 21	57.10000 -0.15	57.49	56.60	57.25	500,513
23 Apr 21	57.25000 -0.56	58.21	57.12	57.80	505,572
22 Apr 21	57.81000 -0.52	58.64	57.47	58.43	524,064
21 Apr 21	58.33000 -0.98	60.23	57.30	59.82	641,003
20 Apr 21	59.31000 +0.44	59.31	58.72	58.94	506,655
19 Apr 21	58.87000 +0.00	59.13	58.68	58.77	489,093
16 Apr 21	58.87000 -0.10	59.48	58.65	58.99	320,458
15 Apr 21	58.97000 +0.49	58.99	58.53	58.64	473,331
14 Apr 21	58.48000 +0.03	58.78	57.99	58.57	438,909
13 Apr 21	58.45000 -0.61	59.17	58.40	59.01	310,575
12 Apr 21	59.06000 +0.28	59.17	58.55	58.70	740,205
09 Apr 21	58.78000 +0.21	58.90	58.53	58.72	348,939
08 Apr 21	58.57000 -0.24	59.12	58.35	59.01	431,344
07 Apr 21	58.81000 +0.14	59.05	58.67	58.87	350,482
06 Apr 21	58.67000 +0.24	58.76	58.13	58.45	329,993
05 Apr 21	58.43000 +0.40	58.53	57.95	58.14	193,517
01 Apr 21	58.03000 +0.70	58.06	57.17	57.45	375,466
31 Mar 21	57.33000 -0.66	57.93	57.23	57.85	716,442
30 Mar 21	57.99000 +0.12	58.02	57.61	57.75	295,495
29 Mar 21	57.87000 +0.39	57.95	57.33	57.40	664,098
26 Mar 21	57.48000 +0.39	57.53	56.86	56.89	498,876
25 Mar 21	57.09000 +0.22	57.35	56.82	57.00	483,210
24 Mar 21	56.87000 -0.28	57.13	56.69	57.04	409,761
23 Mar 21	57.15000 +0.52	57.58	56.67	56.80	291,299
22 Mar 21	56.63000 +0.26	56.90	56.32	56.40	322,639
19 Mar 21	56.37000 +0.26	56.78	55.76	56.02	2,539,675
18 Mar 21	56.11000 +0.06	56.30	55.35	55.98	606,288
17 Mar 21	56.05000 -0.02	56.15	55.60	56.15	981,702
16 Mar 21	56.07000 +0.71	56.07	55.31	55.42	632,123
15 Mar 21	55.36000 +0.41	55.39	54.57	55.06	472,045
12 Mar 21	54.95000 -0.14	55.41	54.63	55.15	522,951
11 Mar 21	55.09000 -0.27	55.58	54.99	55.15	1,221,622
10 Mar 21	55.36000 +0.50	55.58	54.75	55.05	563,841
09 Mar 21	54.86000 +0.07	55.43	54.69	55.00	641,969
08 Mar 21	54.79000 +0.46	54.93	54.20	54.28	642,665
05 Mar 21	54.33000 +0.47	54.63	53.90	53.90	777,217
04 Mar 21	53.86000 +0.71	54.16	52.96	53.20	737,433
03 Mar 21	53.15000 -0.46	53.72	53.01	53.51	735,032
02 Mar 21	53.61000 +0.78	53.70	52.88	52.91	815,401
01 Mar 21	52.83000 -0.07	53.39	52.72	53.18	714,985
26 Feb 21	52.90000 -0.78	54.15	52.85	54.15	1,104,180
25 Feb 21	53.68000 +0.84	53.81	52.63	52.64	504,698
24 Feb 21	52.84000 -0.42	53.35	52.72	53.22	493,659
23 Feb 21	53.26000 +0.09	53.84	53.10	53.25	487,204
22 Feb 21	53.17000 -1.15	54.24	52.89	54.24	861,092
19 Feb 21	54.32000 -0.52	54.88	54.25	54.66	589,904
18 Feb 21	54.84000 +0.84	54.92	53.68	53.78	1,134,571
17 Feb 21	54.00000 -0.40	54.72	53.95	54.29	868,624
16 Feb 21	54.40000 -0.36	55.11	54.35	54.85	633,856
12 Feb 21	54.76000 +0.28	54.85	54.13	54.67	745,396
11 Feb 21	54.48000 -0.02	54.74	54.12	54.40	775,918
10 Feb 21	54.50000 -0.03	54.69	54.13	54.13	731,521
09 Feb 21	54.53000 -0.44	55.00	54.42	55.00	645,611
08 Feb 21	54.97000 +0.52	55.10	54.58	54.79	848,982
05 Feb 21	54.45000 -0.61	55.13	54.33	54.97	877,452
04 Feb 21	55.06000 -0.04	55.39	54.92	55.10	1,561,259
03 Feb 21	55.10000 -0.86	56.15	54.98	56.02	903,275
02 Feb 21	55.96000 -0.14	56.52	55.63	56.45	771,030
01 Feb 21	56.10000 +0.82	56.25	55.22	55.22	856,427
29 Jan 21	55.28000 -0.96	56.07	55.17	56.00	813,368
28 Jan 21	56.24000 +0.30	56.45	55.77	56.00	657,533
27 Jan 21	55.94000 -0.26	56.80	55.77	56.50	839,163
26 Jan 21	56.20000 -0.74	57.50	55.81	57.47	700,848
25 Jan 21	56.94000 -0.12	57.22	56.56	57.00	1,052,225
22 Jan 21	57.06000 -0.30	57.66	56.99	57.45	406,782
21 Jan 21	57.36000 -0.69	58.14	57.01	57.90	737,108
20 Jan 21	58.05000 +0.00	58.16	57.67	57.91	412,814
19 Jan 21	58.05000 +0.15	58.30	57.68	58.03	748,835
18 Jan 21	57.90000 -0.37	58.61	57.81	58.50	219,955
15 Jan 21	58.27000 +1.04	58.44	57.34	57.60	511,995
14 Jan 21	57.23000 -0.39	57.81	56.95	57.36	681,269
13 Jan 21	57.62000 -0.48	58.19	57.61	58.03	427,954
12 Jan 21	58.10000 -0.13	58.41	57.73	58.34	536,347
11 Jan 21	58.23000 +0.26	58.37	57.79	58.00	684,270
08 Jan 21	57.97000 +1.07	58.02	56.94	56.94	628,159
07 Jan 21	56.90000 -0.50	57.74	56.76	57.34	618,692
06 Jan 21	57.40000 -0.27	57.98	57.21	57.55	462,216
05 Jan 21	57.67000 +0.07	57.81	57.04	57.60	643,270
04 Jan 21	57.60000 +0.80	57.75	56.91	57.06	343,959
31 Dec 20	56.80000 -0.42	57.32	56.75	57.06	488,562
30 Dec 20	57.22000 -0.20	57.51	57.14	57.51	335,617
29 Dec 20	57.42000 +0.04	57.75	57.26	57.26	385,857
24 Dec 20	57.38000 +0.11	57.55	57.16	57.24	385,687
23 Dec 20	57.27000 -0.66	58.03	57.24	57.83	564,015
22 Dec 20	57.93000 -0.11	58.25	57.84	58.11	386,622
21 Dec 20	58.04000 +0.08	58.11	57.49	58.10	614,358
18 Dec 20	57.96000 +0.18	58.34	57.55	58.00	1,903,821
17 Dec 20	57.78000 -0.45	58.43	57.30	58.43	931,281
16 Dec 20	58.23000 -0.37	58.94	58.20	58.77	766,984
15 Dec 20	58.60000 -0.40	59.20	58.55	59.05	585,001
14 Dec 20	59.00000 -0.27	59.58	58.93	59.58	585,157
11 Dec 20	59.27000 +0.37	59.39	58.56	58.83	459,982
10 Dec 20	58.90000 -0.66	59.42	58.68	59.41	518,207
09 Dec 20	59.56000 +0.56	59.67	58.88	59.00	754,537
08 Dec 20	59.00000 -0.03	59.25	58.89	58.92	618,181
07 Dec 20	59.03000 -0.48	59.72	58.97	59.52	592,720
04 Dec 20	59.51000 -0.51	60.22	59.43	60.22	435,141
03 Dec 20	60.02000 +0.11	60.37	59.69	59.69	520,662
02 Dec 20	59.91000 +0.24	60.25	59.64	59.64	454,631
01 Dec 20	59.67000 +0.01	60.06	59.57	59.82	537,566
30 Nov 20	59.66000 -0.40	60.25	59.20	60.14	1,627,155
27 Nov 20	60.06000 +0.15	60.49	59.59	59.78	381,713
26 Nov 20	59.91000 +0.21	59.91	59.55	59.70	214,919
25 Nov 20	59.70000 -0.44	60.40	59.54	60.25	812,668
24 Nov 20	60.14000 -0.42	60.71	60.13	60.70	746,039
23 Nov 20	60.56000 -0.12	60.87	60.29	60.71	551,764
20 Nov 20	60.68000 +0.34	60.74	60.15	60.28	545,085
19 Nov 20	60.34000 +0.34	60.75	59.95	60.16	864,107
18 Nov 20	60.00000 -1.59	61.35	59.86	61.15	1,080,908
17 Nov 20	61.59000 +0.27	61.72	61.03	61.38	680,949
16 Nov 20	61.32000 -0.48	62.02	60.92	61.85	1,119,515
13 Nov 20	61.80000 -1.18	63.27	61.53	63.08	840,931
12 Nov 20	62.98000 +1.44	63.53	61.48	61.84	1,287,072
11 Nov 20	61.54000 -0.61	62.47	60.70	62.34	1,233,886
10 Nov 20	62.15000 -0.65	62.90	61.98	62.51	1,343,836
09 Nov 20	62.80000 -2.77	66.25	62.78	66.02	1,735,461
06 Nov 20	65.57000 +1.54	65.62	63.92	64.04	847,100
05 Nov 20	64.03000 +0.15	64.65	63.48	64.40	1,065,606
04 Nov 20	63.88000 +0.95	64.40	63.07	63.07	717,748
03 Nov 20	62.93000 -0.11	63.81	62.76	63.02	486,572
02 Nov 20	63.04000 +0.89	63.22	62.12	62.29	1,070,089
30 Oct 20	62.15000 -0.07	62.28	61.35	61.93	1,046,332
29 Oct 20	62.22000 +0.13	62.49	61.80	62.03	362,842
28 Oct 20	62.09000 -0.42	62.60	61.99	62.28	508,838
27 Oct 20	62.51000 -0.09	62.78	62.06	62.74	348,199
26 Oct 20	62.60000 -0.05	63.04	62.10	63.04	407,949
23 Oct 20	62.65000 -0.38	63.23	62.40	63.03	578,686
22 Oct 20	63.03000 -0.65	63.63	63.00	63.35	467,798
21 Oct 20	63.68000 +0.41	63.83	63.20	63.25	308,419
20 Oct 20	63.27000 +0.03	63.60	62.99	63.34	292,348
19 Oct 20	63.24000 -0.38	63.60	63.07	63.50	572,306
16 Oct 20	63.62000 -0.17	63.95	63.37	63.49	453,432
15 Oct 20	63.79000 +0.41	63.81	63.10	63.15	311,557
14 Oct 20	63.38000 +0.11	63.45	62.90	63.35	853,228
13 Oct 20	63.27000 -0.14	63.74	62.93	63.58	1,138,474
09 Oct 20	63.41000 -0.17	63.92	63.40	63.56	1,140,194
08 Oct 20	63.58000 -0.17	63.95	63.40	63.86	333,704
07 Oct 20	63.75000 +0.06	64.16	63.51	63.70	375,038
06 Oct 20	63.69000 -0.40	64.20	63.50	63.89	794,897
05 Oct 20	64.09000 +0.28	64.15	63.57	63.75	849,928
02 Oct 20	63.81000 -0.29	63.94	63.30	63.75	331,039
01 Oct 20	64.10000 +0.21	64.10	63.41	64.07	476,387
30 Sep 20	63.89000 -0.32	64.29	63.57	64.20	753,286
29 Sep 20	64.21000 -0.05	64.41	63.76	64.16	208,651
28 Sep 20	64.26000 +0.24	64.50	63.88	64.11	372,810
25 Sep 20	64.02000 +0.27	64.13	63.16	64.13	297,446
24 Sep 20	63.75000 +0.23	64.61	63.36	63.38	600,636
23 Sep 20	63.52000 -0.05	64.11	63.12	63.76	571,525
22 Sep 20	63.57000 +3.09	63.75	60.52	60.55	719,443
21 Sep 20	60.48000 +0.05	60.93	59.71	60.37	1,460,117
18 Sep 20	60.43000 +0.23	60.55	59.82	60.39	1,613,640
17 Sep 20	60.20000 +0.20	60.26	59.74	59.74	543,569
16 Sep 20	60.00000 -0.62	61.11	59.91	61.11	270,158
15 Sep 20	60.62000 +0.29	61.25	60.26	60.26	378,864
14 Sep 20	60.33000 -0.12	60.98	60.30	60.30	399,679
11 Sep 20	60.45000 +0.34	60.68	60.11	60.11	469,864
10 Sep 20	60.11000 -0.61	60.76	60.03	60.72	226,486
09 Sep 20	60.72000 +1.96	60.84	58.97	59.05	756,721
08 Sep 20	58.76000 +0.01	59.15	58.37	58.48	670,495
04 Sep 20	58.75000 -0.61	59.61	58.65	59.42	616,867
03 Sep 20	59.36000 -0.47	60.55	59.12	60.11	463,493
02 Sep 20	59.83000 +1.26	59.98	58.58	58.77	448,053
01 Sep 20	58.57000 -0.35	58.94	58.09	58.94	583,503
31 Aug 20	58.92000 -0.42	59.72	58.88	59.20	621,469
28 Aug 20	59.34000 -0.55	59.93	59.13	59.93	337,442
27 Aug 20	59.89000 -0.10	60.53	59.70	60.09	444,915
26 Aug 20	59.99000 +0.08	60.15	59.53	60.05	416,578
25 Aug 20	59.91000 -0.70	60.77	59.91	60.57	243,270
24 Aug 20	60.61000 +0.07	61.00	60.35	60.49	826,189
21 Aug 20	60.54000 +0.71	60.72	59.44	59.75	685,956
20 Aug 20	59.83000 -0.12	59.94	59.50	59.90	1,246,010
19 Aug 20	59.95000 -0.25	60.38	59.53	59.90	584,006
18 Aug 20	60.20000 +0.33	60.27	59.58	59.81	292,966
17 Aug 20	59.87000 -0.46	60.41	59.73	60.41	235,578
14 Aug 20	60.33000 +0.67	60.47	59.58	59.64	444,269
13 Aug 20	59.66000 +0.91	59.86	58.67	58.68	381,847
12 Aug 20	58.75000 +0.61	59.19	57.75	58.82	878,267
11 Aug 20	58.14000 -0.17	58.80	57.98	58.27	387,503
10 Aug 20	58.31000 -0.23	58.93	57.97	58.93	268,811
07 Aug 20	58.54000 -0.17	58.92	58.34	58.68	276,632
06 Aug 20	58.71000 +0.32	58.84	58.01	58.19	409,722
05 Aug 20	58.39000 -0.60	58.89	58.21	58.68	294,303
04 Aug 20	58.99000 +0.23	59.61	58.56	58.90	423,671
31 Jul 20	58.76000 +0.08	58.79	57.90	58.24	390,916
30 Jul 20	58.68000 +0.39	58.70	57.70	57.92	414,349
29 Jul 20	58.29000 +0.12	58.54	58.00	58.24	248,983
28 Jul 20	58.17000 -0.11	58.66	57.95	58.13	371,223
27 Jul 20	58.28000 -0.08	58.79	58.18	58.35	127,909
24 Jul 20	58.36000 -0.13	58.69	58.08	58.50	308,970
23 Jul 20	58.49000 +0.19	58.70	57.91	58.45	539,764
22 Jul 20	58.30000 +0.11	58.47	57.98	58.21	246,723
21 Jul 20	58.19000 -0.64	59.25	58.03	59.02	366,517
20 Jul 20	58.83000 -0.10	59.45	58.83	58.93	269,598
17 Jul 20	58.93000 +0.27	59.16	58.35	58.53	195,535
16 Jul 20	58.66000 +0.40	58.93	57.81	58.00	261,401
15 Jul 20	58.26000 +0.68	58.45	57.49	57.63	280,035
14 Jul 20	57.58000 +0.58	57.75	56.66	56.66	417,538
13 Jul 20	57.00000 +0.36	57.17	56.21	56.60	302,956
10 Jul 20	56.64000 +0.19	56.72	56.31	56.62	255,155
09 Jul 20	56.45000 -0.24	57.17	56.27	56.70	652,175
08 Jul 20	56.69000 -0.25	57.04	56.16	56.69	430,630
07 Jul 20	56.94000 +0.08	57.22	56.23	56.73	318,932
06 Jul 20	56.86000 +0.79	57.25	55.93	56.23	426,330
03 Jul 20	56.07000 +0.07	56.25	55.78	56.04	76,653
02 Jul 20	56.00000 +0.00	57.53	55.67	55.67	433,212
30 Jun 20	56.00000 -0.36	56.97	55.61	56.12	780,303
29 Jun 20	56.36000 +0.86	56.86	55.59	55.59	702,694
26 Jun 20	55.50000 -0.77	56.46	55.35	56.10	471,061
25 Jun 20	56.27000 +0.58	56.29	55.16	55.63	418,527
24 Jun 20	55.69000 +0.52	55.75	55.09	55.30	767,739
23 Jun 20	55.17000 -1.18	56.99	55.14	56.50	884,670
22 Jun 20	56.35000 -0.36	57.64	56.11	56.83	920,745
19 Jun 20	56.71000 -0.04	57.95	56.44	57.04	2,842,113
18 Jun 20	56.75000 +0.12	57.59	56.41	56.82	394,321
17 Jun 20	56.63000 -0.93	58.17	56.58	57.70	560,004
16 Jun 20	57.56000 -0.22	59.16	57.39	58.29	446,369
15 Jun 20	57.78000 +0.37	58.03	57.13	57.23	419,602
12 Jun 20	57.41000 +0.96	57.86	56.71	56.79	570,134
11 Jun 20	56.45000 -0.39	56.99	56.21	56.60	922,936
10 Jun 20	56.84000 +1.04	57.01	55.65	55.78	704,172
09 Jun 20	55.80000 +0.55	55.84	54.79	55.19	1,655,932
08 Jun 20	55.25000 -0.90	56.13	54.96	56.12	849,012
05 Jun 20	56.15000 +0.22	56.84	55.82	56.56	469,118
04 Jun 20	55.93000 -0.75	56.89	55.92	56.63	599,423
03 Jun 20	56.68000 +1.22	56.89	55.67	55.67	555,756
02 Jun 20	55.46000 -0.37	56.17	55.02	56.00	892,083
01 Jun 20	55.83000 -1.59	57.73	55.52	57.36	560,694
29 May 20	57.42000 +0.35	57.65	56.80	57.12	850,586
28 May 20	57.07000 +1.38	57.17	55.87	55.87	633,711
27 May 20	55.69000 -0.42	56.59	54.95	56.24	788,201
26 May 20	56.11000 -0.30	56.58	55.90	56.40	799,077
25 May 20	56.41000 -0.18	57.17	56.35	56.76	151,832
22 May 20	56.59000 -0.52	57.40	56.50	57.10	352,818
21 May 20	57.11000 -0.74	58.04	57.04	58.04	518,569
20 May 20	57.85000 -1.37	59.37	57.75	59.28	597,125
19 May 20	59.22000 +1.15	59.32	58.26	58.31	666,812
15 May 20	58.07000 +0.17	58.55	57.21	57.21	401,056
14 May 20	57.90000 -0.63	58.73	57.43	58.46	467,656
13 May 20	58.53000 -0.30	59.71	58.36	58.97	536,986
12 May 20	58.83000 -0.70	59.72	58.78	59.35	350,386
11 May 20	59.53000 +1.86	59.65	57.39	57.83	514,041
08 May 20	57.67000 -0.12	58.27	57.55	57.91	751,157
07 May 20	57.79000 -0.52	58.85	57.68	58.23	315,902
06 May 20	58.31000 +0.39	58.77	57.82	58.05	779,409
05 May 20	57.92000 +0.01	58.40	57.23	57.57	573,096
04 May 20	57.91000 +1.04	57.95	56.83	56.99	403,729
01 May 20	56.87000 -0.40	57.35	56.39	57.00	276,400
30 Apr 20	57.27000 -0.84	58.13	57.17	58.13	1,019,011
29 Apr 20	58.11000 -1.24	59.69	57.30	59.18	720,850
28 Apr 20	59.35000 -0.30	59.93	58.68	59.63	560,638
27 Apr 20	59.65000 -0.50	60.74	59.36	60.45	426,741
24 Apr 20	60.15000 +0.10	60.73	59.59	59.80	774,496
23 Apr 20	60.05000 +0.03	60.62	59.77	59.82	724,999
22 Apr 20	60.02000 +0.58	60.39	59.23	60.39	703,557
21 Apr 20	59.44000 -0.56	60.58	59.39	59.46	670,135
20 Apr 20	60.00000 +0.28	60.30	59.05	59.53	645,230
17 Apr 20	59.72000 -0.05	60.25	58.84	60.17	825,342
16 Apr 20	59.77000 +0.29	60.10	59.42	60.05	774,765
15 Apr 20	59.48000 +0.01	60.12	58.97	59.60	987,980
14 Apr 20	59.47000 +0.55	60.58	58.96	59.45	920,723
13 Apr 20	58.92000 -0.24	59.84	58.59	58.94	436,277
09 Apr 20	59.16000 -0.64	60.37	58.79	60.00	1,667,372
08 Apr 20	59.80000 -0.60	61.14	59.61	60.99	984,942
07 Apr 20	60.40000 -0.05	61.74	60.10	61.14	850,315
06 Apr 20	60.45000 +2.74	61.65	58.45	58.67	1,347,991
03 Apr 20	57.71000 +0.58	58.10	56.22	56.84	574,659
02 Apr 20	57.13000 +0.05	57.60	56.24	56.53	1,003,095
01 Apr 20	57.08000 +0.17	58.13	56.40	56.54	1,012,452
31 Mar 20	56.91000 +0.08	57.79	55.36	56.65	1,004,213
30 Mar 20	56.83000 +0.72	56.88	55.56	56.88	622,061
27 Mar 20	56.11000 -1.94	58.27	55.66	57.51	1,066,638
26 Mar 20	58.05000 +1.13	58.66	56.14	57.16	867,255
25 Mar 20	56.92000 +1.78	57.95	53.74	55.34	1,038,970
24 Mar 20	55.14000 +2.96	55.21	52.69	54.17	1,377,739
23 Mar 20	52.18000 -4.83	57.88	52.01	56.61	897,400
20 Mar 20	57.01000 +0.17	57.73	56.42	56.92	2,306,051
19 Mar 20	56.84000 +0.21	57.10	54.77	56.20	1,272,411
18 Mar 20	56.63000 +0.64	58.00	54.56	54.56	1,642,001
17 Mar 20	55.99000 +2.42	57.53	53.67	54.00	1,721,615
16 Mar 20	53.57000 -2.33	54.20	51.74	53.68	1,320,269
13 Mar 20	55.90000 +5.61	55.90	50.77	50.88	2,482,792
12 Mar 20	50.29000 -4.15	52.70	49.03	52.70	1,842,126
11 Mar 20	54.44000 -1.73	56.80	54.33	55.70	1,204,378
10 Mar 20	56.17000 -0.28	57.48	55.63	57.28	1,677,244
09 Mar 20	56.45000 -0.69	57.95	54.38	56.19	1,415,510
06 Mar 20	57.14000 +0.80	57.39	55.52	55.53	1,069,885
05 Mar 20	56.34000 +0.90	56.37	54.59	54.87	797,131
04 Mar 20	55.44000 +1.17	55.46	54.52	54.52	800,407
03 Mar 20	54.27000 +1.34	54.91	52.72	52.98	1,295,322
02 Mar 20	52.93000 +0.65	53.32	51.69	52.20	1,237,986
28 Feb 20	52.28000 -0.96	52.78	50.89	52.67	1,922,226
27 Feb 20	53.24000 -0.80	54.28	53.20	53.67	542,189
26 Feb 20	54.04000 -0.28	54.78	53.63	54.20	722,420
25 Feb 20	54.32000 -0.77	55.48	54.27	55.20	865,273
24 Feb 20	55.09000 -0.42	55.86	54.51	54.72	484,138
21 Feb 20	55.51000 +0.46	55.52	54.83	54.99	366,029
20 Feb 20	55.05000 -0.61	55.66	54.95	55.60	429,138
19 Feb 20	55.66000 -0.29	56.17	55.60	56.00	400,716
18 Feb 20	55.95000 +0.11	56.28	55.75	55.78	436,120
14 Feb 20	55.84000 -0.12	56.12	55.67	55.92	291,529
13 Feb 20	55.96000 +0.57	56.01	54.98	55.26	1,054,337
12 Feb 20	55.39000 -0.12	55.84	55.05	55.34	534,742
11 Feb 20	55.51000 -0.25	55.83	55.45	55.75	577,777
10 Feb 20	55.76000 +0.64	55.81	55.01	55.04	400,257
07 Feb 20	55.12000 +0.20	55.32	54.61	54.99	297,893
06 Feb 20	54.92000 +0.92	54.93	54.13	54.24	480,897
05 Feb 20	54.00000 -0.07	54.21	53.68	54.11	518,553
04 Feb 20	54.07000 +0.14	54.38	53.84	53.93	422,997
03 Feb 20	53.93000 -0.02	54.35	53.86	54.00	547,471
31 Jan 20	53.95000 -0.26	54.20	53.76	54.11	691,491
30 Jan 20	54.21000 +0.10	54.44	53.75	53.78	646,547
29 Jan 20	54.11000 +0.01	54.14	53.77	53.88	705,677
28 Jan 20	54.10000 -1.92	54.75	53.50	54.74	858,359
27 Jan 20	56.02000 +1.57	56.22	54.40	54.40	378,824
24 Jan 20	54.45000 -0.12	54.71	54.20	54.71	277,662
23 Jan 20	54.57000 +0.02	55.12	54.31	54.73	488,323
22 Jan 20	54.55000 -0.06	55.19	54.55	54.60	425,624
21 Jan 20	54.61000 +0.05	54.86	54.41	54.52	528,867
20 Jan 20	54.56000 +0.09	54.99	54.26	54.40	210,085
17 Jan 20	54.47000 -0.14	54.76	54.38	54.54	337,196
16 Jan 20	54.61000 +0.46	54.73	54.03	54.17	365,290
15 Jan 20	54.15000 +0.44	54.29	53.76	53.76	415,724
14 Jan 20	53.71000 -0.27	54.05	53.43	53.96	835,843
13 Jan 20	53.98000 -0.12	54.24	53.70	54.18	829,131
10 Jan 20	54.10000 -0.10	54.44	53.82	54.23	545,697
09 Jan 20	54.20000 +0.03	54.72	54.10	54.41	455,766
08 Jan 20	54.17000 +0.21	55.09	54.10	54.11	531,377
07 Jan 20	53.96000 +0.28	54.13	53.71	53.71	382,755
06 Jan 20	53.68000 -0.10	53.82	53.45	53.74	397,563
03 Jan 20	53.78000 +0.47	53.88	53.04	53.09	525,124
02 Jan 20	53.31000 -0.28	53.73	53.05	53.73	382,271
31 Dec 19	53.59000 -0.35	53.79	53.30	53.79	330,242
30 Dec 19	53.94000 -0.28	54.16	53.59	54.09	269,387
27 Dec 19	54.22000 +0.08	54.22	53.88	54.07	255,038
24 Dec 19	54.14000 -0.17	54.36	53.92	54.36	128,046
23 Dec 19	54.31000 +0.00	54.46	54.14	54.16	229,612
20 Dec 19	54.31000 -0.29	54.84	54.15	54.48	1,309,732
19 Dec 19	54.60000 -0.16	54.95	54.56	54.84	415,517
18 Dec 19	54.76000 -0.84	55.62	54.49	55.60	624,718
17 Dec 19	55.60000 +0.00	55.71	55.01	55.55	580,940
16 Dec 19	55.60000 +0.18	55.77	55.23	55.35	326,472
13 Dec 19	55.42000 -0.37	55.85	54.82	55.71	577,837
12 Dec 19	55.79000 -1.13	57.09	55.79	56.83	738,287
11 Dec 19	56.92000 -0.23	57.37	56.74	57.02	395,853
10 Dec 19	57.15000 -0.27	57.58	56.99	57.42	311,573
09 Dec 19	57.42000 -0.18	57.67	57.23	57.55	403,465
06 Dec 19	57.60000 +0.33	58.13	57.43	57.54	398,447
05 Dec 19	57.27000 -0.31	57.83	57.03	57.59	522,492
04 Dec 19	57.58000 -0.96	58.69	57.48	58.26	483,879
03 Dec 19	58.54000 -0.02	58.69	58.12	58.52	393,232
02 Dec 19	58.56000 +0.38	58.79	58.00	58.15	424,257
29 Nov 19	58.18000 -0.17	58.93	58.18	58.48	368,401
28 Nov 19	58.35000 -0.18	58.60	58.30	58.47	137,491
27 Nov 19	58.53000 +0.38	58.61	57.94	58.09	374,668
26 Nov 19	58.15000 +0.57	58.55	57.49	57.58	1,120,157
25 Nov 19	57.58000 +0.65	57.95	57.03	57.10	353,047
22 Nov 19	56.93000 -0.57	57.41	56.44	57.40	419,425
21 Nov 19	57.50000 +1.52	57.60	55.96	55.97	601,252
20 Nov 19	55.98000 +0.74	56.03	55.05	55.60	633,096
19 Nov 19	55.24000 -0.92	56.47	55.03	56.11	607,380
18 Nov 19	56.16000 +0.26	56.48	55.81	55.81	730,322
15 Nov 19	55.90000 +0.44	56.00	55.53	55.75	410,544
14 Nov 19	55.46000 -0.08	55.82	55.45	55.55	224,203
13 Nov 19	55.54000 +0.17	56.01	55.23	55.23	361,263
12 Nov 19	55.37000 -0.02	55.91	55.30	55.35	325,803
11 Nov 19	55.39000 -0.52	56.06	55.35	55.84	373,080
08 Nov 19	55.91000 -0.03	56.17	55.35	56.02	427,097
07 Nov 19	55.94000 -0.11	56.19	55.56	56.00	498,011
06 Nov 19	56.05000 +1.01	56.27	55.01	55.15	523,537
05 Nov 19	55.04000 +0.04	55.19	54.52	54.97	350,804
04 Nov 19	55.00000 -0.42	55.64	54.96	55.55	654,024
01 Nov 19	55.42000 -0.28	55.86	55.27	55.70	751,310
31 Oct 19	55.70000 +0.32	55.90	55.30	55.38	444,763
30 Oct 19	55.38000 +0.38	55.44	54.72	54.94	238,447
29 Oct 19	55.00000 +0.12	55.31	54.62	54.79	507,722
28 Oct 19	54.88000 -0.04	55.20	54.76	55.00	644,861
25 Oct 19	54.92000 -0.03	55.38	54.55	54.86	338,110
24 Oct 19	54.95000 -0.35	55.22	54.71	55.13	296,177
23 Oct 19	55.30000 -0.59	56.07	55.19	55.95	515,868
22 Oct 19	55.89000 -0.24	56.48	55.89	56.22	247,616
21 Oct 19	56.13000 +0.18	56.26	55.75	55.99	320,170
18 Oct 19	55.95000 -0.28	56.73	55.79	56.73	633,123
17 Oct 19	56.23000 +0.17	56.60	55.99	56.24	698,528
16 Oct 19	56.06000 -0.53	56.83	56.02	56.60	435,878
15 Oct 19	56.59000 +0.18	56.85	56.39	56.45	626,963
11 Oct 19	56.41000 -0.79	57.42	56.39	57.33	383,813
10 Oct 19	57.20000 -0.54	57.67	57.15	57.63	471,728
09 Oct 19	57.74000 +0.05	57.98	57.66	57.76	490,327
08 Oct 19	57.69000 -0.46	58.16	57.66	57.97	598,909
07 Oct 19	58.15000 +0.34	58.21	57.66	57.95	568,116
04 Oct 19	57.81000 -0.19	58.30	57.71	58.13	579,191
03 Oct 19	58.00000 -0.05	58.40	57.62	58.18	976,386
02 Oct 19	58.05000 +0.42	58.23	57.63	57.71	669,497
01 Oct 19	57.63000 -0.70	59.03	57.47	58.49	798,329
30 Sep 19	58.33000 +0.42	58.67	57.90	57.90	530,083
27 Sep 19	57.91000 -0.35	58.50	57.54	58.34	389,373
26 Sep 19	58.26000 -0.26	58.94	58.18	58.58	532,247
25 Sep 19	58.52000 +0.14	58.84	58.35	58.45	413,792
24 Sep 19	58.38000 +0.83	58.61	57.41	57.74	612,489
23 Sep 19	57.55000 +0.24	57.65	57.29	57.49	339,495
20 Sep 19	57.31000 +0.15	57.81	56.87	57.27	2,099,666
19 Sep 19	57.16000 +0.16	57.87	57.09	57.14	532,000
18 Sep 19	57.00000 -0.15	57.61	56.86	57.17	764,163
17 Sep 19	57.15000 +0.93	57.53	56.18	56.35	451,923
16 Sep 19	56.22000 -1.29	57.45	56.20	57.45	717,943
13 Sep 19	57.51000 +0.34	57.73	57.13	57.13	506,803
12 Sep 19	57.17000 -0.28	57.69	57.07	57.53	517,054
11 Sep 19	57.45000 +0.05	57.70	56.93	57.50	567,718
10 Sep 19	57.40000 -0.50	58.06	56.95	57.80	790,929
09 Sep 19	57.90000 +0.01	58.35	57.39	57.74	710,356
06 Sep 19	57.89000 +0.25	58.29	57.64	57.75	527,189
05 Sep 19	57.64000 +0.77	58.15	57.18	57.38	776,115
04 Sep 19	56.87000 +0.31	57.25	56.42	56.69	589,683
03 Sep 19	56.56000 +0.07	56.83	56.05	56.10	468,906
30 Aug 19	56.49000 +0.30	56.65	55.95	56.25	503,926
29 Aug 19	56.19000 +0.66	56.75	55.70	55.72	642,481
28 Aug 19	55.53000 +0.48	55.67	54.95	55.00	291,693
27 Aug 19	55.05000 +0.54	55.17	54.41	54.56	516,362
26 Aug 19	54.51000 +0.33	54.61	54.11	54.28	224,159
23 Aug 19	54.18000 -0.58	54.87	54.06	54.60	368,985
22 Aug 19	54.76000 -0.07	54.83	54.40	54.74	413,056
21 Aug 19	54.83000 +0.06	55.01	54.46	54.76	306,134
20 Aug 19	54.77000 -0.23	54.85	54.06	54.75	449,454
19 Aug 19	55.00000 +0.70	55.34	54.44	54.46	404,587
16 Aug 19	54.30000 +0.32	54.35	53.91	54.28	495,816
15 Aug 19	53.98000 +0.23	54.42	53.54	53.66	567,186
14 Aug 19	53.75000 +0.29	53.90	52.43	52.75	735,542
13 Aug 19	53.46000 +0.41	53.80	52.93	52.93	581,017
12 Aug 19	53.05000 +0.18	53.36	52.75	52.75	409,858
09 Aug 19	52.87000 +0.05	53.27	52.50	52.81	390,406
08 Aug 19	52.82000 -0.05	53.44	52.58	52.72	503,114
07 Aug 19	52.87000 +0.52	52.89	52.06	52.06	482,395
06 Aug 19	52.35000 +0.20	52.56	51.16	51.17	726,315
02 Aug 19	52.15000 -0.39	52.68	52.01	52.50	342,194
01 Aug 19	52.54000 +0.92	52.82	51.55	51.55	500,751
31 Jul 19	51.62000 -0.06	51.87	51.17	51.50	397,422
30 Jul 19	51.68000 -0.48	52.06	51.28	52.03	379,689
29 Jul 19	52.16000 +0.79	52.29	51.17	51.17	444,144
26 Jul 19	51.37000 +0.63	51.51	50.77	50.84	306,926
25 Jul 19	50.74000 +0.53	50.87	50.01	50.19	316,943
24 Jul 19	50.21000 +0.04	50.27	49.41	50.07	420,662
23 Jul 19	50.17000 +0.59	50.18	49.38	49.66	319,991
22 Jul 19	49.58000 +0.20	49.63	49.29	49.38	191,180
19 Jul 19	49.38000 -0.19	49.92	49.35	49.66	232,719
18 Jul 19	49.57000 -0.07	49.85	49.43	49.62	218,145
17 Jul 19	49.64000 -0.03	49.99	49.41	49.74	370,463
16 Jul 19	49.67000 -0.03	49.85	49.37	49.72	331,239
15 Jul 19	49.70000 +0.14	49.71	49.00	49.56	373,518
12 Jul 19	49.56000 -0.07	50.05	49.49	49.71	463,662
11 Jul 19	49.63000 +0.03	49.85	49.40	49.70	468,609
10 Jul 19	49.60000 +0.36	50.05	49.24	49.24	604,370
09 Jul 19	49.24000 -0.16	49.88	49.12	49.39	445,469
08 Jul 19	49.40000 -0.13	49.53	49.11	49.45	352,615
05 Jul 19	49.53000 +0.28	49.81	49.10	49.35	350,009
04 Jul 19	49.25000 -0.01	49.46	49.06	49.31	150,954
03 Jul 19	49.26000 +0.15	49.45	49.11	49.17	283,564
02 Jul 19	49.11000 -0.03	49.71	48.63	49.25	417,911
28 Jun 19	49.14000 -0.06	49.26	48.60	49.21	613,727
27 Jun 19	49.20000 +0.26	49.25	48.76	48.93	370,712
26 Jun 19	48.94000 -0.41	49.44	48.74	49.28	508,521
25 Jun 19	49.35000 -0.16	49.51	49.09	49.32	592,525
24 Jun 19	49.51000 -0.40	50.00	49.13	49.91	390,559
21 Jun 19	49.91000 -0.29	50.43	49.59	50.23	1,672,882
20 Jun 19	50.20000 -1.11	51.45	50.16	51.34	472,096
19 Jun 19	51.31000 +0.02	51.64	50.98	51.37	367,562
18 Jun 19	51.29000 +0.29	51.64	50.86	51.12	512,459
17 Jun 19	51.00000 +0.48	51.14	50.34	50.45	396,762
14 Jun 19	50.52000 +0.16	50.61	49.85	50.30	419,375
13 Jun 19	50.36000 +0.04	50.49	49.90	50.29	387,076
12 Jun 19	50.32000 +0.26	50.47	50.00	50.05	331,191
11 Jun 19	50.06000 +0.17	50.12	49.65	49.85	389,759
10 Jun 19	49.89000 -0.31	50.26	49.80	50.18	276,139
07 Jun 19	50.20000 +0.03	50.46	49.89	50.17	359,473
06 Jun 19	50.17000 -0.16	50.64	49.89	50.25	316,014
05 Jun 19	50.33000 +0.68	50.50	49.55	49.76	701,171
04 Jun 19	49.65000 +0.12	49.69	48.98	49.56	433,651
03 Jun 19	49.53000 +0.20	49.54	49.03	49.26	356,761
31 May 19	49.33000 -0.24	49.85	49.05	49.55	647,797
30 May 19	49.57000 +0.27	49.71	49.21	49.22	469,591
29 May 19	49.30000 +0.03	49.69	49.05	49.29	696,769
28 May 19	49.27000 -0.30	49.70	49.08	49.58	1,324,029
27 May 19	49.57000 +0.21	49.61	49.30	49.42	135,458
24 May 19	49.36000 -0.44	49.98	49.31	49.73	403,504
23 May 19	49.80000 -0.07	49.91	49.41	49.82	468,181
22 May 19	49.87000 +0.10	50.08	49.21	49.51	584,711
21 May 19	49.77000 +0.45	49.98	49.10	49.82	638,728
17 May 19	49.32000 -0.04	49.70	49.06	49.33	492,142
16 May 19	49.36000 +0.64	49.39	48.61	48.67	452,304
15 May 19	48.72000 -0.18	49.15	48.54	48.65	472,496
14 May 19	48.90000 +0.16	49.06	48.31	48.82	657,628
13 May 19	48.74000 +0.06	49.03	48.23	48.47	616,976
10 May 19	48.68000 +0.15	48.74	47.88	48.54	1,151,870
09 May 19	48.53000 +0.05	49.03	48.41	48.41	764,427
08 May 19	48.48000 -0.57	49.05	48.22	49.05	630,471
07 May 19	49.05000 +0.41	49.31	48.15	48.15	644,253
06 May 19	48.64000 +0.04	48.74	48.22	48.44	687,826
03 May 19	48.60000 -0.05	49.07	48.36	48.76	293,461
02 May 19	48.65000 -0.02	48.99	48.40	48.71	434,721
01 May 19	48.67000 +0.17	49.02	48.53	48.53	352,680
30 Apr 19	48.50000 -0.09	48.66	48.27	48.48	570,558
29 Apr 19	48.59000 -0.01	48.97	48.47	48.71	369,296
26 Apr 19	48.60000 -0.43	49.02	48.59	48.85	510,832
25 Apr 19	49.03000 +0.20	49.13	48.65	48.83	411,397
24 Apr 19	48.83000 -0.64	49.56	48.34	49.56	586,770
23 Apr 19	49.47000 +0.19	49.50	48.84	49.35	622,042
22 Apr 19	49.28000 +0.03	49.37	49.05	49.07	373,452
18 Apr 19	49.25000 -0.40	49.93	49.03	49.88	625,532
17 Apr 19	49.65000 -0.73	49.96	48.90	49.51	546,410
16 Apr 19	50.38000 -0.06	50.75	50.23	50.38	329,766
15 Apr 19	50.44000 +0.04	50.78	50.27	50.39	426,114
12 Apr 19	50.40000 +0.16	50.52	49.99	50.42	424,677
11 Apr 19	50.24000 -0.02	50.83	50.18	50.22	457,372
10 Apr 19	50.26000 -0.34	50.33	49.61	49.64	659,254
09 Apr 19	50.60000 +0.07	50.80	50.36	50.61	328,735
08 Apr 19	50.53000 -0.02	50.77	50.33	50.43	300,904
05 Apr 19	50.55000 -0.13	50.90	50.42	50.68	359,818
04 Apr 19	50.68000 +0.01	50.86	50.32	50.66	395,457
03 Apr 19	50.67000 +0.36	50.75	50.31	50.31	561,246
02 Apr 19	50.31000 +0.96	50.35	49.26	49.49	504,407
01 Apr 19	49.35000 +0.15	49.75	48.95	49.15	387,923
29 Mar 19	49.20000 -0.20	49.68	48.92	49.45	709,160
28 Mar 19	49.40000 +0.23	49.56	49.07	49.26	313,551
27 Mar 19	49.17000 +0.22	49.72	48.95	48.99	575,139
26 Mar 19	48.95000 -0.21	49.49	48.40	49.41	483,221
25 Mar 19	49.16000 +0.22	49.48	48.67	48.83	306,653
22 Mar 19	48.94000 +0.43	49.00	48.36	48.49	402,517
21 Mar 19	48.51000 +0.27	48.67	47.87	48.14	509,139
20 Mar 19	48.24000 +0.30	48.51	47.67	47.91	544,994
19 Mar 19	47.94000 -0.33	48.37	47.73	48.25	546,410
18 Mar 19	48.27000 -0.12	48.64	48.12	48.44	337,370
15 Mar 19	48.39000 -0.14	48.68	48.13	48.65	1,718,044
14 Mar 19	48.53000 -0.10	48.79	48.30	48.61	353,755
13 Mar 19	48.63000 -0.25	49.11	48.53	48.98	546,581
12 Mar 19	48.88000 -0.06	48.99	48.48	48.75	640,644
11 Mar 19	48.94000 -0.32	49.55	48.81	49.44	603,290
08 Mar 19	49.26000 -0.14	50.00	49.22	49.35	525,713
07 Mar 19	49.40000 +0.08	49.71	49.15	49.15	542,931
06 Mar 19	49.32000 +0.04	49.46	49.01	49.34	509,568
05 Mar 19	49.28000 -0.84	50.25	49.28	50.15	566,078
04 Mar 19	50.12000 +0.71	50.17	49.37	49.61	591,939
01 Mar 19	49.41000 -0.05	49.98	49.22	49.65	441,231
28 Feb 19	49.46000 -0.06	49.76	49.30	49.50	737,332
27 Feb 19	49.52000 -0.25	49.87	49.33	49.73	478,881
26 Feb 19	49.77000 +0.59	50.12	49.05	49.05	624,485
25 Feb 19	49.18000 -0.01	49.47	49.05	49.31	466,729
22 Feb 19	49.19000 +0.58	49.50	48.63	48.69	605,482
21 Feb 19	48.61000 -0.24	48.86	48.09	48.86	686,745
20 Feb 19	48.85000 +0.13	49.02	48.51	48.72	454,799
19 Feb 19	48.72000 +0.15	48.93	48.32	48.52	513,435
15 Feb 19	48.57000 -0.10	48.98	48.41	48.79	458,415
14 Feb 19	48.67000 +0.11	48.95	48.40	48.64	492,281
13 Feb 19	48.56000 -0.79	49.41	48.56	49.20	390,575
12 Feb 19	49.35000 +0.46	49.62	48.93	48.94	490,690
11 Feb 19	48.89000 -0.25	49.45	48.57	49.26	708,897
08 Feb 19	49.14000 +0.04	49.21	48.68	49.04	427,864
07 Feb 19	49.10000 +0.37	49.41	48.44	48.78	433,708
06 Feb 19	48.73000 -0.27	49.21	48.35	48.88	409,983
05 Feb 19	49.00000 +0.82	49.17	48.21	48.33	396,709
04 Feb 19	48.18000 +0.54	48.49	47.58	47.97	408,329
01 Feb 19	47.64000 -0.13	48.14	47.18	47.97	475,324
31 Jan 19	47.77000 +0.26	48.14	47.56	47.56	732,887
30 Jan 19	47.51000 -1.16	48.11	47.23	47.70	875,539
29 Jan 19	48.67000 -0.32	49.10	48.21	48.37	628,285
28 Jan 19	48.99000 +0.01	49.28	48.63	48.85	260,269
25 Jan 19	48.98000 -0.16	49.50	48.88	49.33	403,003
24 Jan 19	49.14000 -0.25	50.40	48.81	49.57	683,292
23 Jan 19	49.39000 -0.02	49.75	49.04	49.45	491,127
22 Jan 19	49.41000 +0.04	49.49	49.05	49.17	538,697
21 Jan 19	49.37000 +0.08	49.44	49.02	49.25	117,616
18 Jan 19	49.29000 +0.21	49.44	48.92	49.15	505,211
17 Jan 19	49.08000 -0.13	49.62	48.88	49.17	426,401
16 Jan 19	49.21000 +0.47	49.28	48.74	48.90	441,457
15 Jan 19	48.74000 +0.43	48.80	48.20	48.44	460,102
14 Jan 19	48.31000 -0.01	48.47	47.87	48.37	400,401
11 Jan 19	48.32000 +0.61	48.46	47.60	47.71	586,684
10 Jan 19	47.71000 +0.21	47.86	47.27	47.46	475,174
09 Jan 19	47.50000 +0.25	47.55	46.85	47.36	749,575
08 Jan 19	47.25000 -0.14	48.09	47.18	47.55	709,806
07 Jan 19	47.39000 +1.01	47.47	46.04	46.59	734,018
04 Jan 19	46.38000 -0.43	47.00	46.21	47.00	540,472
03 Jan 19	46.81000 +0.09	46.91	46.25	46.63	493,138
02 Jan 19	46.72000 -0.62	47.40	46.63	47.40	620,954
31 Dec 18	47.34000 +0.09	47.72	46.96	47.33	546,656
28 Dec 18	47.25000 +0.13	47.61	47.09	47.24	619,478
27 Dec 18	47.12000 +1.12	47.14	46.20	46.45	474,408
24 Dec 18	46.00000 -0.30	46.40	45.81	46.17	802,631
21 Dec 18	46.30000 -0.28	46.72	45.95	46.53	2,293,383
20 Dec 18	46.58000 -0.54	47.09	46.42	46.96	463,521
19 Dec 18	47.12000 +0.19	47.21	46.62	46.88	877,786
18 Dec 18	46.93000 +0.40	47.20	46.46	46.51	738,769
17 Dec 18	46.53000 -0.33	47.21	46.35	46.74	555,387
14 Dec 18	46.86000 -0.35	47.32	46.67	47.09	608,687
13 Dec 18	47.21000 -0.38	48.09	47.00	47.61	1,248,502
12 Dec 18	47.59000 +0.69	47.73	46.75	47.13	852,304
11 Dec 18	46.90000 +0.23	47.74	46.84	46.93	726,943
10 Dec 18	46.67000 +0.73	46.84	45.76	45.85	505,705
07 Dec 18	45.94000 +0.02	46.84	45.55	46.01	1,149,210
06 Dec 18	45.92000 +0.03	46.06	44.86	45.50	626,627
05 Dec 18	45.89000 +0.14	46.45	45.62	45.76	279,043
04 Dec 18	45.75000 -0.03	46.41	45.59	45.68	1,292,488
03 Dec 18	45.78000 -0.02	45.84	45.15	45.80	434,650
30 Nov 18	45.80000 +0.00	45.95	45.09	45.84	1,039,380
29 Nov 18	45.80000 +0.35	45.91	45.40	45.40	428,327
28 Nov 18	45.45000 -0.10	46.19	45.22	45.75	961,479
27 Nov 18	45.55000 +0.24	45.89	44.77	45.24	987,064
26 Nov 18	45.31000 +0.34	45.62	45.01	45.19	982,941
23 Nov 18	44.97000 +0.14	45.18	44.56	44.58	274,761
22 Nov 18	44.83000 +0.70	45.83	44.20	44.29	514,956
21 Nov 18	44.13000 +1.31	44.83	42.29	42.82	1,086,124
20 Nov 18	42.82000 -0.32	43.04	42.42	42.84	509,530
19 Nov 18	43.14000 -0.21	43.34	42.87	43.24	381,089
16 Nov 18	43.35000 +0.04	43.63	42.48	42.66	371,623
15 Nov 18	43.31000 +0.15	43.37	42.91	43.14	399,500
14 Nov 18	43.16000 -0.24	44.11	42.96	43.61	594,314
13 Nov 18	43.40000 +0.00	43.70	43.21	43.21	588,889
12 Nov 18	43.40000 -0.23	43.66	43.13	43.38	424,759
09 Nov 18	43.63000 +0.76	43.84	42.84	42.87	773,432
08 Nov 18	42.87000 +0.02	42.98	42.37	42.82	1,052,249
07 Nov 18	42.85000 +0.82	42.99	42.04	42.22	637,611
06 Nov 18	42.03000 -0.53	42.86	41.75	42.52	537,968
05 Nov 18	42.56000 +1.49	42.70	40.91	40.93	680,841
02 Nov 18	41.07000 -0.30	41.80	41.07	41.43	1,626,955
01 Nov 18	41.37000 +0.06	41.92	40.98	41.16	495,758
31 Oct 18	41.31000 +0.08	41.99	41.12	41.33	564,216
30 Oct 18	41.23000 +0.04	41.43	40.79	41.16	469,681
29 Oct 18	41.19000 +0.18	41.59	41.03	41.13	375,131
26 Oct 18	41.01000 -0.50	41.58	40.46	41.24	437,602
25 Oct 18	41.51000 +0.58	41.55	40.60	40.83	2,312,532
24 Oct 18	40.93000 -0.30	41.35	40.81	41.16	398,040
23 Oct 18	41.23000 -0.10	41.51	40.74	41.16	547,086
22 Oct 18	41.33000 +0.05	41.74	40.81	41.29	462,455
19 Oct 18	41.28000 +1.38	41.61	40.03	40.05	712,367
18 Oct 18	39.90000 +0.02	40.01	39.60	39.80	451,641
17 Oct 18	39.88000 +0.18	39.93	39.38	39.56	426,315
16 Oct 18	39.70000 -0.63	40.36	39.53	40.36	429,383
15 Oct 18	40.33000 +0.04	40.54	40.06	40.34	368,819
12 Oct 18	40.29000 +1.04	40.64	39.26	39.58	859,684
11 Oct 18	39.25000 -0.85	39.95	39.04	39.87	724,854
10 Oct 18	40.10000 -0.51	40.59	40.04	40.59	651,863
09 Oct 18	40.61000 +0.80	40.89	39.62	39.83	537,540
05 Oct 18	39.81000 -0.01	40.21	39.68	39.81	340,839
04 Oct 18	39.82000 -0.29	40.06	39.46	40.00	981,007
03 Oct 18	40.11000 -0.31	40.51	40.01	40.42	327,772
02 Oct 18	40.42000 +0.48	40.43	39.58	39.94	481,252
01 Oct 18	39.94000 -0.24	40.70	39.86	40.15	329,608
28 Sep 18	40.18000 -0.30	40.59	40.07	40.46	635,866
27 Sep 18	40.48000 -0.17	41.20	40.43	40.66	433,353
26 Sep 18	40.65000 -0.19	41.40	40.46	40.95	596,561
25 Sep 18	40.84000 -0.13	41.15	40.77	41.00	389,144
24 Sep 18	40.97000 +0.27	41.39	40.58	40.70	466,014
21 Sep 18	40.70000 -0.04	41.13	40.61	40.78	1,188,119
20 Sep 18	40.74000 -0.22	41.11	40.51	40.98	444,831
19 Sep 18	40.96000 -0.20	41.38	40.70	41.09	809,712
18 Sep 18	41.16000 +0.75	41.16	40.38	40.45	439,626
17 Sep 18	40.41000 +0.27	40.92	40.11	40.18	313,145
14 Sep 18	40.14000 -0.16	40.35	40.09	40.27	342,293
13 Sep 18	40.30000 -0.21	40.61	40.05	40.61	307,786
12 Sep 18	40.51000 -0.31	40.82	40.47	40.82	460,635
11 Sep 18	40.82000 +0.54	40.97	40.07	40.30	681,249
10 Sep 18	40.28000 -0.21	40.59	40.09	40.49	282,518
07 Sep 18	40.49000 -0.23	40.64	40.20	40.64	273,236
06 Sep 18	40.72000 -0.11	41.02	40.60	40.83	285,859
05 Sep 18	40.83000 +0.64	41.11	40.13	40.17	456,593
04 Sep 18	40.19000 -0.67	40.68	39.97	40.68	487,648
31 Aug 18	40.86000 -0.22	41.29	40.60	41.10	540,779
30 Aug 18	41.08000 +0.17	41.42	40.86	40.90	300,408
29 Aug 18	40.91000 -0.21	41.41	40.86	41.12	335,004
28 Aug 18	41.12000 -0.22	41.50	41.00	41.30	260,332
27 Aug 18	41.34000 -0.04	41.91	41.34	41.41	222,758
24 Aug 18	41.38000 -0.17	41.64	41.30	41.52	190,054
23 Aug 18	41.55000 -0.18	41.84	41.49	41.70	295,865
22 Aug 18	41.73000 -0.12	42.28	41.72	41.82	336,989
21 Aug 18	41.85000 -0.84	42.63	41.82	42.61	350,480
20 Aug 18	42.69000 -0.34	43.02	42.40	43.01	276,091
17 Aug 18	43.03000 -0.44	43.48	42.65	43.48	350,646
16 Aug 18	43.47000 +1.59	43.52	41.87	41.88	564,231
15 Aug 18	41.88000 -0.78	42.27	40.15	41.38	674,506
14 Aug 18	42.66000 +0.67	42.76	41.96	42.11	274,574
13 Aug 18	41.99000 -0.27	42.49	41.88	42.19	486,762
10 Aug 18	42.26000 -0.74	42.96	42.01	42.96	243,950
09 Aug 18	43.00000 +0.13	43.16	42.82	42.83	340,008
08 Aug 18	42.87000 +0.49	42.99	42.36	42.44	227,347
07 Aug 18	42.38000 -0.64	43.28	42.23	43.03	518,215
03 Aug 18	43.02000 -0.21	43.37	42.78	43.21	316,062
02 Aug 18	43.23000 -0.11	43.45	42.80	43.36	187,200
01 Aug 18	43.34000 -0.52	44.00	43.02	43.99	250,807
31 Jul 18	43.86000 +0.37	43.92	43.34	43.50	429,432
30 Jul 18	43.49000 -0.39	44.14	43.31	43.92	175,980
27 Jul 18	43.88000 +0.19	44.07	43.41	43.62	275,679
26 Jul 18	43.69000 +0.74	43.76	42.87	42.99	358,768
25 Jul 18	42.95000 -0.17	43.16	42.69	43.16	315,251
24 Jul 18	43.12000 -1.08	44.25	42.79	44.10	518,001
23 Jul 18	44.20000 -0.03	44.32	44.03	44.29	206,183
20 Jul 18	44.23000 -0.31	44.56	44.09	44.53	256,548
19 Jul 18	44.54000 -0.06	44.73	44.15	44.50	291,357
18 Jul 18	44.60000 -0.69	45.44	44.46	45.26	288,507
17 Jul 18	45.29000 +0.18	45.44	44.96	45.06	270,705
16 Jul 18	45.11000 +0.13	45.14	44.94	44.99	249,022
13 Jul 18	44.98000 +0.21	45.10	44.49	44.83	545,827
12 Jul 18	44.77000 +1.10	44.99	43.73	43.73	588,653
11 Jul 18	43.67000 +0.22	43.81	43.24	43.34	678,798
10 Jul 18	43.45000 -0.87	44.58	43.34	44.37	693,763
09 Jul 18	44.32000 +0.10	44.36	43.89	44.22	238,174
06 Jul 18	44.22000 +0.27	44.34	43.84	43.99	372,548
05 Jul 18	43.95000 -0.62	44.60	43.89	44.52	416,926
04 Jul 18	44.57000 +0.01	44.71	44.52	44.52	86,082
03 Jul 18	44.56000 -0.13	45.03	44.32	44.99	409,943
29 Jun 18	44.69000 -0.06	44.93	44.43	44.75	511,689
28 Jun 18	44.75000 -0.16	44.99	44.57	44.79	287,573
27 Jun 18	44.91000 -0.02	45.09	44.65	45.09	237,195
26 Jun 18	44.93000 +0.03	45.31	44.65	44.98	1,135,145
25 Jun 18	44.90000 +0.41	44.99	44.41	44.61	744,235
22 Jun 18	44.49000 +0.09	44.71	44.20	44.49	304,789
21 Jun 18	44.40000 +0.08	44.53	44.18	44.38	427,835
20 Jun 18	44.32000 +0.54	44.45	43.88	43.91	340,660
19 Jun 18	43.78000 -0.94	44.64	43.73	44.64	547,405
18 Jun 18	44.72000 +0.41	44.75	44.00	44.15	289,779
15 Jun 18	44.31000 +0.37	44.49	43.78	43.86	1,690,406
14 Jun 18	43.94000 +0.62	43.96	43.07	43.30	286,515
13 Jun 18	43.32000 +0.36	43.53	42.99	42.99	280,909
12 Jun 18	42.96000 +0.26	43.05	42.57	42.78	405,197
11 Jun 18	42.70000 -0.01	43.15	42.63	42.63	272,333
08 Jun 18	42.71000 +0.67	42.83	42.01	42.01	405,376
07 Jun 18	42.04000 -0.39	42.55	41.97	42.43	462,665
06 Jun 18	42.43000 -0.71	43.30	42.40	43.04	464,239
05 Jun 18	43.14000 +0.11	43.45	42.85	43.13	393,593
04 Jun 18	43.03000 +0.19	43.29	42.80	42.85	340,610
01 Jun 18	42.84000 +0.06	43.15	42.62	42.76	475,340
31 May 18	42.78000 +0.15	42.97	42.44	42.51	746,110
30 May 18	42.63000 +0.15	43.23	42.37	42.59	646,020
29 May 18	42.48000 -0.22	42.77	42.46	42.65	613,810
28 May 18	42.70000 -0.58	43.30	42.51	43.09	499,513
25 May 18	43.28000 -0.08	43.47	43.25	43.29	375,912
24 May 18	43.36000 -0.02	43.64	43.09	43.40	574,083
23 May 18	43.38000 +0.20	43.50	43.14	43.14	403,707
22 May 18	43.18000 +0.33	43.77	42.80	42.80	1,076,312
18 May 18	42.85000 +0.13	42.93	42.59	42.62	519,077
17 May 18	42.72000 +0.36	42.90	42.45	42.50	655,575
16 May 18	42.36000 +0.63	42.62	41.73	41.73	1,027,359
15 May 18	41.73000 +0.26	42.30	41.34	41.48	580,188
14 May 18	41.47000 +0.55	41.67	40.92	41.02	1,058,720
11 May 18	40.92000 -0.03	41.25	40.72	41.00	500,043
10 May 18	40.95000 +0.41	41.19	40.54	40.60	2,414,202
09 May 18	40.54000 -0.05	40.64	40.31	40.53	346,478
08 May 18	40.59000 +0.07	40.74	40.50	40.55	388,488
07 May 18	40.52000 -0.32	41.07	40.47	40.88	544,809
04 May 18	40.84000 -0.05	41.03	40.56	40.95	290,168
03 May 18	40.89000 +0.08	41.15	40.76	40.76	459,672
02 May 18	40.81000 -0.60	41.40	40.60	41.24	1,498,192
01 May 18	41.41000 +0.67	41.60	40.66	40.66	322,813
30 Apr 18	40.74000 -0.65	41.57	40.74	41.42	590,563
27 Apr 18	41.39000 +0.09	41.67	41.05	41.05	157,872
26 Apr 18	41.30000 +0.07	41.39	41.11	41.25	291,787
25 Apr 18	41.23000 +0.05	41.54	40.99	40.99	466,002
24 Apr 18	41.18000 -1.29	42.00	40.90	41.75	775,340
23 Apr 18	42.47000 +0.34	42.65	42.15	42.16	295,273
20 Apr 18	42.13000 -0.15	42.50	42.03	42.26	233,601
19 Apr 18	42.28000 -0.31	42.64	42.04	42.51	230,806
18 Apr 18	42.59000 +0.55	42.60	42.03	42.04	362,356
17 Apr 18	42.04000 +0.42	42.10	41.63	41.66	361,183
16 Apr 18	41.62000 +0.11	41.69	41.50	41.53	249,012
13 Apr 18	41.51000 +0.21	41.64	41.21	41.31	310,542
12 Apr 18	41.30000 +0.01	41.44	41.08	41.40	234,389
11 Apr 18	41.29000 +0.08	41.36	40.96	41.18	427,713
10 Apr 18	41.21000 -0.06	41.56	41.07	41.45	379,508
09 Apr 18	41.27000 +1.23	41.36	40.17	40.17	550,767
06 Apr 18	40.04000 -0.27	40.52	39.89	40.21	518,238
05 Apr 18	40.31000 -0.13	40.54	40.15	40.48	274,578
04 Apr 18	40.44000 -0.15	40.74	40.06	40.35	335,029
03 Apr 18	40.59000 -0.01	40.90	40.35	40.64	223,107
02 Apr 18	40.60000 -0.50	41.18	40.36	41.10	296,233
29 Mar 18	41.10000 +0.44	41.42	40.46	40.66	576,786
28 Mar 18	40.66000 +0.86	40.79	39.84	39.84	381,069
27 Mar 18	39.80000 -0.19	40.29	39.70	39.99	296,334
26 Mar 18	39.99000 -0.10	40.21	39.50	40.15	325,185
23 Mar 18	40.09000 -0.70	40.89	40.06	40.84	431,983
22 Mar 18	40.79000 -0.63	41.40	40.77	41.35	328,112
21 Mar 18	41.42000 -0.49	41.95	41.33	41.87	423,682
20 Mar 18	41.91000 +0.32	42.09	41.58	41.58	487,139
19 Mar 18	41.59000 -0.12	41.78	41.15	41.74	337,073
16 Mar 18	41.71000 +0.06	42.29	41.61	41.62	1,494,584
15 Mar 18	41.65000 +0.53	41.68	40.93	41.20	472,054
14 Mar 18	41.12000 +0.08	41.23	40.83	41.10	314,705
13 Mar 18	41.04000 +0.40	41.16	40.73	40.77	328,610
12 Mar 18	40.64000 +0.22	40.90	40.45	40.49	327,867
09 Mar 18	40.42000 -0.42	40.96	40.10	40.91	439,448
08 Mar 18	40.84000 +0.11	40.95	40.63	40.85	268,715
07 Mar 18	40.73000 -0.10	41.21	40.48	40.81	367,146
06 Mar 18	40.83000 -0.18	41.07	40.56	41.00	432,935
05 Mar 18	41.01000 -0.01	41.23	40.91	41.00	359,241
02 Mar 18	41.02000 +0.01	41.17	40.92	40.95	375,423
01 Mar 18	41.01000 +0.53	41.07	40.33	40.48	560,324
28 Feb 18	40.48000 -0.14	40.99	40.44	40.75	539,136
27 Feb 18	40.62000 +0.34	40.94	40.20	40.32	362,232
26 Feb 18	40.28000 -0.09	40.59	40.18	40.41	540,961
23 Feb 18	40.37000 +0.44	40.39	39.76	39.92	442,411
22 Feb 18	39.93000 +0.16	40.27	39.62	39.76	406,083
21 Feb 18	39.77000 -0.01	39.91	39.69	39.77	302,670
20 Feb 18	39.78000 -0.34	40.24	39.56	40.13	526,947
16 Feb 18	40.12000 +0.61	40.12	39.24	39.60	493,884
15 Feb 18	39.51000 +0.61	39.65	38.77	38.96	589,301
14 Feb 18	38.90000 +0.01	38.98	38.42	38.47	487,873
13 Feb 18	38.89000 -0.27	39.22	38.44	39.02	607,048
12 Feb 18	39.16000 +0.46	39.30	38.81	38.86	651,850
09 Feb 18	38.70000 -0.58	39.32	38.32	39.32	777,093
08 Feb 18	39.28000 -0.48	39.98	39.20	39.81	769,216
07 Feb 18	39.76000 -0.21	40.15	39.53	40.00	672,787
06 Feb 18	39.97000 +0.56	40.17	38.70	39.33	851,288
05 Feb 18	39.41000 -0.59	39.99	38.88	39.99	753,729
02 Feb 18	40.00000 -0.04	40.05	39.39	39.80	743,913
01 Feb 18	40.04000 -1.12	41.16	39.66	41.16	888,280
31 Jan 18	41.16000 +0.41	41.26	40.68	40.76	612,937
30 Jan 18	40.75000 -0.13	42.66	40.55	41.91	1,272,785
29 Jan 18	40.88000 -0.16	41.03	40.51	40.51	341,151
26 Jan 18	41.04000 +0.01	41.36	40.36	41.17	589,146
25 Jan 18	41.03000 -0.28	41.45	41.02	41.28	664,005
24 Jan 18	41.31000 -0.35	41.89	41.10	41.65	817,589
23 Jan 18	41.66000 +0.58	41.99	41.00	41.11	662,938
22 Jan 18	41.08000 +0.31	41.09	40.53	40.75	779,752
19 Jan 18	40.77000 -0.08	40.99	40.70	40.82	618,782
18 Jan 18	40.85000 +0.14	40.97	40.55	40.75	751,054
17 Jan 18	40.71000 +0.18	40.81	40.50	40.57	465,358
16 Jan 18	40.53000 +0.10	40.74	40.41	40.66	754,386
15 Jan 18	40.43000 +0.04	40.67	40.07	40.30	235,701
12 Jan 18	40.39000 -0.21	40.69	40.33	40.62	360,867
11 Jan 18	40.60000 -0.60	41.30	40.59	41.22	664,478
10 Jan 18	41.20000 -0.46	41.67	41.08	41.67	798,940
09 Jan 18	41.66000 +1.08	41.72	40.60	40.70	562,789
08 Jan 18	40.58000 -0.24	40.93	40.48	40.87	314,023
05 Jan 18	40.82000 -0.36	41.35	40.71	41.33	283,184
04 Jan 18	41.18000 +0.27	41.29	40.70	40.91	600,761
03 Jan 18	40.91000 +0.52	40.96	40.25	40.31	397,653
02 Jan 18	40.39000 +0.14	40.51	40.21	40.31	225,266
29 Dec 17	40.25000 +0.00	40.37	40.17	40.28	234,901
28 Dec 17	40.25000 -0.12	40.35	40.13	40.31	245,506
27 Dec 17	40.37000 +0.02	40.80	40.28	40.80	241,988
22 Dec 17	40.35000 -0.34	40.63	40.35	40.61	481,711
21 Dec 17	40.69000 +0.30	40.73	40.25	40.35	409,037
20 Dec 17	40.39000 +0.04	40.58	40.10	40.25	481,615
19 Dec 17	40.35000 -0.47	40.99	40.25	40.85	548,716
18 Dec 17	40.82000 +0.10	41.36	40.66	40.89	522,476
15 Dec 17	40.72000 +0.12	41.09	40.63	40.63	1,861,485
14 Dec 17	40.60000 -0.20	41.20	40.52	40.90	461,257
13 Dec 17	40.80000 -0.02	41.02	40.79	40.79	487,431
12 Dec 17	40.82000 +0.31	40.89	40.28	40.59	528,116
11 Dec 17	40.51000 -0.32	40.88	40.47	40.84	414,509
08 Dec 17	40.83000 -0.15	41.22	40.73	41.00	371,042
07 Dec 17	40.98000 +0.25	41.20	40.74	40.82	389,198
06 Dec 17	40.73000 +0.41	41.07	40.32	40.37	390,415
05 Dec 17	40.32000 +0.02	40.68	40.27	40.37	381,312
04 Dec 17	40.30000 -0.33	40.75	40.23	40.73	332,507
01 Dec 17	40.63000 +0.22	40.78	40.23	40.32	410,015
30 Nov 17	40.41000 +0.09	40.68	40.23	40.54	1,015,178
29 Nov 17	40.32000 +0.14	40.42	40.13	40.18	456,896
28 Nov 17	40.18000 -0.02	40.46	40.10	40.19	339,271
27 Nov 17	40.20000 -0.07	40.35	40.00	40.24	339,304
24 Nov 17	40.27000 +0.27	40.50	39.55	40.08	445,171
23 Nov 17	40.00000 -1.03	40.98	39.81	39.81	697,734
22 Nov 17	41.03000 -0.52	41.46	40.84	41.32	458,818
21 Nov 17	41.55000 +0.23	41.64	41.21	41.47	397,434
20 Nov 17	41.32000 +0.14	41.78	41.15	41.20	425,760
17 Nov 17	41.18000 -0.06	41.53	40.83	41.26	390,023
16 Nov 17	41.24000 -0.31	41.68	41.10	41.68	391,896
15 Nov 17	41.55000 -0.47	42.08	41.45	41.92	506,229
14 Nov 17	42.02000 +0.06	42.10	41.85	41.85	218,749
13 Nov 17	41.96000 -0.13	42.21	41.85	41.99	207,281
10 Nov 17	42.09000 +0.55	42.26	41.44	41.54	381,159
09 Nov 17	41.54000 -0.02	41.64	41.18	41.51	334,730
08 Nov 17	41.56000 +0.61	41.68	41.01	41.09	311,696
07 Nov 17	40.95000 -0.05	41.32	40.79	41.00	414,628
06 Nov 17	41.00000 -0.28	41.39	40.99	41.35	407,894
03 Nov 17	41.28000 +0.23	41.31	40.81	41.04	292,742
02 Nov 17	41.05000 +0.39	41.22	40.70	40.75	563,457
01 Nov 17	40.66000 +0.05	41.05	40.57	40.67	442,308
31 Oct 17	40.61000 -0.12	41.10	40.59	40.70	360,378
30 Oct 17	40.73000 -0.35	41.16	40.70	41.00	434,133
27 Oct 17	41.08000 -0.18	41.46	41.03	41.44	391,546
26 Oct 17	41.26000 +0.22	41.45	40.80	40.91	270,061
25 Oct 17	41.04000 -0.22	41.27	40.97	41.26	378,085
24 Oct 17	41.26000 +0.41	41.31	40.92	40.92	286,693
23 Oct 17	40.85000 +0.15	41.22	40.58	40.75	263,492
20 Oct 17	40.70000 +0.09	40.83	40.59	40.82	376,749
19 Oct 17	40.61000 -0.26	40.94	40.51	40.85	418,323
18 Oct 17	40.87000 -0.63	41.68	40.87	41.62	496,377
17 Oct 17	41.50000 -0.22	41.79	41.45	41.70	416,336
16 Oct 17	41.72000 -0.43	42.28	41.68	42.27	231,363
13 Oct 17	42.15000 +0.28	42.20	41.77	41.89	493,920
12 Oct 17	41.87000 -0.12	42.45	41.84	42.09	517,813
11 Oct 17	41.99000 +0.26	42.19	41.83	41.83	692,466
10 Oct 17	41.73000 -0.38	42.45	41.65	42.45	533,334
06 Oct 17	42.11000 -0.17	42.43	41.97	42.27	259,854
05 Oct 17	42.28000 -0.50	42.74	42.21	42.74	403,690
04 Oct 17	42.78000 +1.25	42.93	41.59	41.73	884,642
03 Oct 17	41.53000 -0.83	42.64	41.50	42.45	890,471
02 Oct 17	42.36000 -0.55	43.33	42.16	43.27	1,172,849
29 Sep 17	42.91000 -0.09	43.29	42.91	43.11	862,636
28 Sep 17	43.00000 -0.61	43.57	42.37	43.39	1,087,580
27 Sep 17	43.61000 +3.52	44.33	40.21	40.21	1,704,968
26 Sep 17	40.09000 -0.02	40.20	39.98	40.13	274,975
25 Sep 17	40.11000 +0.03	40.17	39.99	40.09	432,352
22 Sep 17	40.08000 +0.02	40.57	40.07	40.07	571,983
21 Sep 17	40.06000 +0.00	40.13	39.95	39.98	478,654
20 Sep 17	40.06000 +0.08	40.22	39.93	39.93	313,702
19 Sep 17	39.98000 -0.14	40.19	39.94	40.08	1,161,246
18 Sep 17	40.12000 +0.13	40.18	39.79	40.03	335,962
15 Sep 17	39.99000 -0.27	40.21	39.59	40.11	2,360,390
14 Sep 17	40.26000 +0.36	40.35	39.81	39.96	643,159
13 Sep 17	39.90000 -0.13	40.05	39.77	40.03	509,745
12 Sep 17	40.03000 +0.02	40.11	39.93	40.03	505,662
11 Sep 17	40.01000 +0.25	40.09	39.71	39.85	415,793
08 Sep 17	39.76000 -0.22	40.05	39.69	39.98	576,002
07 Sep 17	39.98000 +0.51	40.10	39.43	39.53	591,942
06 Sep 17	39.47000 -0.23	39.71	38.78	39.56	751,485
05 Sep 17	39.70000 -1.12	40.33	39.62	40.14	1,400,244
01 Sep 17	40.82000 -0.40	41.00	40.48	41.00	704,374
31 Aug 17	41.22000 -0.21	41.29	40.97	41.13	524,216
30 Aug 17	41.43000 +0.22	41.61	41.22	41.22	326,654
29 Aug 17	41.21000 -0.13	41.31	40.78	41.11	288,985
28 Aug 17	41.34000 +0.02	41.43	40.85	41.25	551,205
25 Aug 17	41.32000 -0.25	41.61	41.07	41.61	402,940
24 Aug 17	41.57000 -0.52	42.11	41.55	42.01	451,704
23 Aug 17	42.09000 -0.31	42.37	42.03	42.15	298,866
22 Aug 17	42.40000 +0.54	42.41	41.58	41.81	437,405
21 Aug 17	41.86000 +0.07	41.90	41.47	41.76	359,882
18 Aug 17	41.79000 -0.54	42.34	41.65	42.34	502,775
17 Aug 17	42.33000 -0.28	42.57	41.82	42.49	461,425
16 Aug 17	42.61000 -0.03	42.95	42.30	42.51	497,760
15 Aug 17	42.64000 -0.24	42.74	41.61	41.79	900,860
14 Aug 17	42.88000 +0.19	43.21	42.59	42.70	745,469
11 Aug 17	42.69000 +0.24	42.84	42.38	42.43	771,964
10 Aug 17	42.45000 -0.05	42.77	42.06	42.36	597,334
09 Aug 17	42.50000 -0.23	42.66	42.28	42.45	514,868
08 Aug 17	42.73000 +0.19	42.90	42.53	42.53	368,660
04 Aug 17	42.54000 -0.01	42.75	42.47	42.69	156,961
03 Aug 17	42.55000 +0.04	42.83	42.43	42.58	610,315
02 Aug 17	42.51000 +0.11	42.76	42.38	42.49	325,015
01 Aug 17	42.40000 +0.17	42.48	41.92	42.19	469,237
31 Jul 17	42.23000 +0.14	42.34	41.92	41.92	352,895
28 Jul 17	42.09000 -0.21	42.32	41.88	42.30	261,851
27 Jul 17	42.30000 -0.05	42.73	42.06	42.29	528,474
26 Jul 17	42.35000 -0.76	43.09	42.04	43.09	1,433,157
25 Jul 17	43.11000 +0.38	43.22	42.71	42.71	360,640
24 Jul 17	42.73000 -0.09	42.78	42.41	42.78	225,520
21 Jul 17	42.82000 -0.10	42.89	42.59	42.89	339,358
20 Jul 17	42.92000 +0.28	42.97	42.66	42.80	210,867
19 Jul 17	42.64000 +0.09	42.90	42.55	42.55	227,761
18 Jul 17	42.55000 +0.04	42.63	42.47	42.50	810,444
17 Jul 17	42.51000 -0.06	42.69	42.45	42.55	298,611
14 Jul 17	42.57000 +0.08	42.69	42.41	42.41	217,188
13 Jul 17	42.49000 -0.01	42.69	42.30	42.51	437,057
12 Jul 17	42.50000 +0.04	42.74	42.32	42.49	352,780
11 Jul 17	42.46000 -0.01	42.49	42.26	42.26	348,776
10 Jul 17	42.47000 -0.07	42.63	42.22	42.53	234,678
07 Jul 17	42.54000 +0.23	42.57	42.01	42.19	457,382
06 Jul 17	42.31000 -0.20	42.59	42.20	42.49	595,962
05 Jul 17	42.51000 +0.01	42.69	42.35	42.57	341,133
04 Jul 17	42.50000 -0.18	42.67	42.26	42.49	223,298
30 Jun 17	42.68000 +0.18	42.75	42.42	42.64	402,916
29 Jun 17	42.50000 -0.55	43.03	42.31	42.97	341,342
28 Jun 17	43.05000 -0.20	43.65	43.01	43.34	260,350
27 Jun 17	43.25000 +0.08	43.28	42.90	43.21	394,467
26 Jun 17	43.17000 +0.02	43.31	42.97	43.07	335,620
23 Jun 17	43.15000 -0.04	43.32	43.01	43.14	278,100
22 Jun 17	43.19000 -0.06	43.50	43.13	43.23	729,302
21 Jun 17	43.25000 +0.21	43.38	42.95	43.15	400,388
20 Jun 17	43.04000 -0.48	43.72	42.87	43.52	654,712
19 Jun 17	43.52000 +0.36	43.72	43.04	43.22	614,231
16 Jun 17	43.16000 -1.29	44.06	41.91	44.02	2,957,835
15 Jun 17	44.45000 +0.45	44.59	43.94	43.94	590,060
14 Jun 17	44.00000 -0.31	44.43	43.99	44.35	638,298
13 Jun 17	44.31000 -0.07	44.65	44.18	44.41	538,684
12 Jun 17	44.38000 +0.05	45.15	44.33	44.41	410,545
09 Jun 17	44.33000 -0.59	45.22	44.13	44.90	487,282
08 Jun 17	44.92000 +0.01	45.03	44.71	44.95	319,036
07 Jun 17	44.91000 -0.67	45.67	44.90	45.58	408,476
06 Jun 17	45.58000 -0.16	45.80	45.30	45.80	533,357
05 Jun 17	45.74000 -0.24	46.00	45.60	45.97	358,682
02 Jun 17	45.98000 +0.34	45.99	45.71	45.87	196,460
01 Jun 17	45.64000 +0.40	45.73	45.24	45.25	313,116
31 May 17	45.24000 +0.28	45.33	44.91	45.05	572,552
30 May 17	44.96000 -0.04	45.20	44.81	44.82	278,108
29 May 17	45.00000 +0.03	45.27	44.86	45.00	67,069
26 May 17	44.97000 -0.29	45.31	44.77	45.19	189,790
25 May 17	45.26000 +0.09	45.32	44.80	45.17	338,855
24 May 17	45.17000 -0.10	45.29	44.82	45.23	303,531
23 May 17	45.27000 -0.30	46.47	45.22	46.18	521,854
19 May 17	45.57000 +0.29	45.63	44.90	45.14	401,086
18 May 17	45.28000 -0.08	45.55	45.07	45.45	541,228
17 May 17	45.36000 -0.62	45.88	45.23	45.79	690,361
16 May 17	45.98000 -0.32	46.40	45.78	46.27	461,440
15 May 17	46.30000 +0.41	46.37	45.85	45.85	365,566
12 May 17	45.89000 -0.21	46.14	45.71	45.90	313,114
11 May 17	46.10000 -0.15	46.40	45.96	46.20	397,006
10 May 17	46.25000 +0.05	46.61	46.00	46.01	671,352
09 May 17	46.20000 -0.27	46.52	45.80	46.40	536,386
08 May 17	46.47000 +0.06	46.86	46.33	46.49	444,852
05 May 17	46.41000 +0.15	46.62	46.06	46.11	700,080
04 May 17	46.26000 -0.23	46.71	45.84	46.33	713,233
03 May 17	46.49000 -0.58	47.41	46.33	47.07	697,513
02 May 17	47.07000 +0.21	47.37	46.74	46.74	565,376
01 May 17	46.86000 +0.08	46.91	46.63	46.79	481,626
28 Apr 17	46.78000 -0.03	46.86	46.10	46.50	668,347
27 Apr 17	46.81000 +0.60	46.98	45.83	45.89	768,928
26 Apr 17	46.21000 +1.03	46.48	45.52	45.55	844,366
25 Apr 17	45.18000 +2.90	45.43	43.50	43.50	1,027,465
24 Apr 17	42.28000 -0.07	42.84	42.02	42.49	634,313
21 Apr 17	42.35000 +0.10	42.40	42.10	42.30	403,871
20 Apr 17	42.25000 +0.56	42.35	41.65	41.65	530,928
19 Apr 17	41.69000 -0.05	41.87	41.58	41.72	353,116
18 Apr 17	41.74000 -0.16	41.82	41.27	41.76	285,878
17 Apr 17	41.90000 +0.29	42.03	41.71	41.71	335,190
13 Apr 17	41.61000 +0.09	41.85	41.47	41.47	440,806
12 Apr 17	41.52000 +0.18	41.55	41.13	41.21	371,379
11 Apr 17	41.34000 -0.12	41.49	40.85	41.43	458,551
10 Apr 17	41.46000 +0.32	41.50	40.96	40.96	249,091
07 Apr 17	41.14000 +0.09	41.21	40.92	41.21	227,358
06 Apr 17	41.05000 +0.02	41.15	40.91	41.05	798,776
05 Apr 17	41.03000 -0.03	41.29	41.01	41.06	474,967
04 Apr 17	41.06000 -0.15	41.33	40.81	40.82	398,876
03 Apr 17	41.21000 +0.36	41.29	40.73	40.85	438,952
31 Mar 17	40.85000 -0.16	41.29	40.82	41.15	629,144
30 Mar 17	41.01000 -0.06	41.33	40.93	41.12	505,613
29 Mar 17	41.07000 -0.40	41.47	40.90	41.26	635,401
28 Mar 17	41.47000 -0.11	42.00	41.44	41.72	452,060
27 Mar 17	41.58000 +0.18	41.61	41.25	41.49	426,375
24 Mar 17	41.40000 +0.12	41.62	41.17	41.17	572,991
23 Mar 17	41.28000 +0.02	41.70	40.89	41.14	605,105
22 Mar 17	41.26000 +0.36	41.35	40.73	40.95	737,341
21 Mar 17	40.90000 +0.14	41.02	40.68	40.87	716,645
20 Mar 17	40.76000 -0.12	40.99	40.50	40.85	523,524
17 Mar 17	40.88000 +0.04	41.10	40.75	40.79	2,276,023
16 Mar 17	40.84000 +0.27	40.93	40.64	40.65	511,000
15 Mar 17	40.57000 +0.29	40.75	40.17	40.26	514,046
14 Mar 17	40.28000 -0.34	40.64	40.19	40.60	804,288
13 Mar 17	40.62000 +0.27	40.68	40.28	40.39	913,292
10 Mar 17	40.35000 +0.20	40.35	39.79	40.22	420,947
09 Mar 17	40.15000 +0.15	40.34	39.95	40.01	572,421
08 Mar 17	40.00000 +0.54	40.01	39.33	39.46	546,794
07 Mar 17	39.46000 +0.59	39.54	38.71	38.80	1,216,258
06 Mar 17	38.87000 -0.02	39.13	38.52	38.91	678,058
03 Mar 17	38.89000 -0.03	39.17	38.76	38.84	524,769
02 Mar 17	38.92000 +0.19	38.99	38.45	38.99	629,859
01 Mar 17	38.73000 +0.00	39.17	38.59	39.00	1,209,059
28 Feb 17	38.73000 -0.76	39.40	38.73	39.14	1,278,586
27 Feb 17	39.49000 -0.22	39.68	39.10	39.68	1,024,168
24 Feb 17	39.71000 -0.53	40.19	39.53	40.19	471,124
23 Feb 17	40.24000 +0.53	40.38	39.61	39.71	606,842
22 Feb 17	39.71000 -0.34	40.05	39.69	39.97	685,786
21 Feb 17	40.05000 -0.12	40.50	39.93	40.15	637,409
17 Feb 17	40.17000 +0.00	40.22	39.72	40.10	412,879
16 Feb 17	40.17000 +0.09	40.25	39.40	40.00	787,189
15 Feb 17	40.08000 +0.22	40.14	39.68	39.83	606,024
14 Feb 17	39.86000 -0.01	40.01	39.56	39.81	620,512
13 Feb 17	39.87000 -0.36	40.13	39.78	40.12	548,491
10 Feb 17	40.23000 +0.18	40.43	39.87	40.05	714,002
09 Feb 17	40.05000 +0.47	40.35	39.51	39.58	511,836
08 Feb 17	39.58000 +0.32	39.65	39.07	39.30	767,035
07 Feb 17	39.26000 +0.07	39.30	39.01	39.15	489,825
06 Feb 17	39.19000 -0.07	39.25	38.85	39.22	540,406
03 Feb 17	39.26000 +0.27	39.33	38.82	39.13	465,002
02 Feb 17	38.99000 -0.16	39.24	38.82	39.15	505,239
01 Feb 17	39.15000 -0.38	39.67	39.07	39.61	508,463
31 Jan 17	39.53000 -0.14	39.67	39.16	39.59	887,011
30 Jan 17	39.67000 -0.20	39.87	38.00	39.86	1,559,007
27 Jan 17	39.87000 -0.09	39.98	39.52	39.98	487,742
26 Jan 17	39.96000 -0.27	40.33	39.73	40.23	725,012
25 Jan 17	40.23000 -0.37	40.90	40.15	40.84	680,569
24 Jan 17	40.60000 +0.02	40.77	40.08	40.54	732,751
23 Jan 17	40.58000 -0.62	41.30	40.27	41.15	625,993
20 Jan 17	41.20000 -0.16	41.67	40.77	41.37	782,705
19 Jan 17	41.36000 -0.86	42.25	41.09	42.22	887,705
18 Jan 17	42.22000 +0.95	42.35	41.17	41.17	1,052,558
17 Jan 17	41.27000 +0.66	41.52	40.74	40.84	690,891
16 Jan 17	40.61000 -0.15	40.94	40.56	40.85	271,459
13 Jan 17	40.76000 +0.61	40.94	40.11	40.25	476,028
12 Jan 17	40.15000 +0.10	40.22	39.75	40.04	840,346
11 Jan 17	40.05000 +0.21	40.15	39.80	39.85	798,005
10 Jan 17	39.84000 -0.18	40.03	39.47	39.97	764,065
09 Jan 17	40.02000 +0.39	40.29	39.34	39.57	526,121
06 Jan 17	39.63000 -0.22	39.82	39.35	39.82	814,243
05 Jan 17	39.85000 +0.13	39.94	39.53	39.72	549,159
04 Jan 17	39.72000 -0.41	40.12	39.71	40.12	482,002
03 Jan 17	40.13000 -0.03	40.39	39.92	40.30	385,286
30 Dec 16	40.16000 -0.08	40.35	40.11	40.25	369,634
29 Dec 16	40.24000 +0.34	40.25	39.78	39.85	442,550
28 Dec 16	39.90000 -0.29	40.34	39.88	40.27	411,801
23 Dec 16	40.19000 -0.07	40.48	40.11	40.32	197,060
22 Dec 16	40.26000 +0.04	40.37	39.89	40.21	419,675
21 Dec 16	40.22000 +0.28	40.42	39.87	39.90	545,937
20 Dec 16	39.94000 -0.29	40.44	39.87	40.14	734,390
19 Dec 16	40.23000 -0.07	40.65	40.23	40.30	397,758
16 Dec 16	40.30000 +0.15	40.78	40.21	40.29	2,076,712
15 Dec 16	40.15000 -0.13	40.55	40.01	40.25	591,754
14 Dec 16	40.28000 -0.40	41.05	40.08	40.70	683,578
13 Dec 16	40.68000 +0.04	40.90	40.60	40.64	654,954
12 Dec 16	40.64000 -0.06	40.79	40.30	40.66	576,545
09 Dec 16	40.70000 +0.19	40.89	40.55	40.62	441,884
08 Dec 16	40.51000 +0.16	40.80	40.14	40.36	501,520
07 Dec 16	40.35000 +0.49	40.79	39.81	39.87	726,962
06 Dec 16	39.86000 -0.29	40.40	39.85	40.18	703,389
05 Dec 16	40.15000 -0.18	40.53	39.85	40.53	592,998
02 Dec 16	40.33000 +0.01	40.74	40.21	40.37	487,292
01 Dec 16	40.32000 -0.59	41.06	40.21	41.06	685,038
30 Nov 16	40.91000 -0.14	41.11	40.88	41.01	1,070,757
29 Nov 16	41.05000 -0.22	41.50	40.85	41.33	653,858
28 Nov 16	41.27000 -0.50	41.74	41.15	41.74	963,001
25 Nov 16	41.77000 +0.26	41.98	41.50	41.51	215,785
24 Nov 16	41.51000 -0.16	41.85	41.42	41.70	214,577
23 Nov 16	41.67000 -0.02	41.79	41.52	41.70	313,114
22 Nov 16	41.69000 +0.10	41.87	41.37	41.66	432,355
21 Nov 16	41.59000 +0.48	41.74	40.92	41.30	409,230
18 Nov 16	41.11000 -1.06	42.18	40.53	42.17	910,601
17 Nov 16	42.17000 +0.46	42.37	41.63	41.95	779,891
16 Nov 16	41.71000 +0.96	43.91	41.65	42.00	1,244,784
15 Nov 16	40.75000 +1.03	40.78	39.63	39.98	772,326
14 Nov 16	39.72000 +0.03	39.89	38.60	39.71	696,664
11 Nov 16	39.69000 -0.64	40.37	39.45	40.32	532,023
10 Nov 16	40.33000 -0.77	41.11	40.07	41.11	696,644
09 Nov 16	41.10000 +0.11	41.26	40.40	40.45	574,502
08 Nov 16	40.99000 +0.00	41.15	40.78	40.96	287,873
07 Nov 16	40.99000 +0.26	41.22	40.73	40.78	336,560
04 Nov 16	40.73000 -0.08	40.88	40.46	40.86	495,614
03 Nov 16	40.81000 -0.05	41.19	40.76	40.90	438,974
02 Nov 16	40.86000 -0.65	41.73	40.82	41.44	457,818
01 Nov 16	41.51000 +0.05	41.95	41.17	41.50	924,630
31 Oct 16	41.46000 -0.10	42.00	41.41	41.56	608,909
28 Oct 16	41.56000 -0.17	41.78	41.30	41.71	512,976
27 Oct 16	41.73000 -0.35	42.16	41.67	41.87	570,630
26 Oct 16	42.08000 +0.35	42.45	41.58	41.70	715,530
25 Oct 16	41.73000 -0.55	42.30	41.62	42.28	466,804
24 Oct 16	42.28000 +0.41	42.55	41.50	41.76	430,330
21 Oct 16	41.87000 -0.16	42.03	41.42	42.00	834,011
20 Oct 16	42.03000 -0.09	42.30	41.90	42.08	754,550
19 Oct 16	42.12000 +0.33	42.33	41.51	41.75	822,164
18 Oct 16	41.79000 +0.05	41.91	41.60	41.90	765,142
17 Oct 16	41.74000 +0.14	41.82	41.46	41.67	666,642
14 Oct 16	41.60000 +0.14	41.73	41.27	41.49	535,846
13 Oct 16	41.46000 -0.04	41.55	41.01	41.42	764,428
12 Oct 16	41.50000 +0.37	41.64	40.70	41.13	1,073,194
11 Oct 16	41.13000 -0.32	41.57	41.04	41.44	894,742
07 Oct 16	41.45000 -0.23	41.79	41.05	41.65	971,825
06 Oct 16	41.68000 -0.44	42.24	41.56	42.08	1,020,205
05 Oct 16	42.12000 -0.12	42.33	41.68	42.21	858,940
04 Oct 16	42.24000 -0.62	43.10	42.10	42.81	803,768
03 Oct 16	42.86000 -0.21	43.12	42.61	43.00	872,127
30 Sep 16	43.07000 -0.31	43.61	43.05	43.53	617,866
29 Sep 16	43.38000 -0.08	43.62	43.31	43.48	222,073
28 Sep 16	43.46000 -0.15	43.90	43.39	43.69	326,780
27 Sep 16	43.61000 -0.01	43.71	43.25	43.68	661,919
26 Sep 16	43.62000 -0.47	43.99	43.27	43.99	495,606
23 Sep 16	44.09000 +0.27	44.47	43.78	43.80	536,257
22 Sep 16	43.82000 +0.19	43.93	43.73	43.80	291,147
21 Sep 16	43.63000 -0.12	43.83	43.36	43.77	271,119
20 Sep 16	43.75000 +0.45	43.99	43.37	43.40	501,174
19 Sep 16	43.30000 +0.15	43.34	42.87	43.02	481,030
16 Sep 16	43.15000 -0.04	43.36	42.72	43.31	903,268
15 Sep 16	43.19000 +0.41	43.28	42.71	42.74	554,466
14 Sep 16	42.78000 +0.11	43.26	42.56	42.82	447,066
13 Sep 16	42.67000 -0.26	42.96	42.27	42.80	714,797
12 Sep 16	42.93000 -0.32	43.38	42.55	43.31	617,955
09 Sep 16	43.25000 -0.87	43.97	42.99	43.97	775,999
08 Sep 16	44.12000 -0.01	44.27	43.69	43.88	695,346
07 Sep 16	44.13000 -0.54	44.79	43.95	44.70	526,701
06 Sep 16	44.67000 -0.33	45.15	44.30	45.12	709,485
02 Sep 16	45.00000 +0.36	45.19	44.54	44.71	341,333
01 Sep 16	44.64000 +0.10	44.67	44.22	44.48	589,452
31 Aug 16	44.54000 -0.02	44.91	44.18	44.40	666,398
30 Aug 16	44.56000 -0.09	44.94	44.20	44.67	711,206
29 Aug 16	44.65000 -0.01	45.16	44.57	44.74	590,805
26 Aug 16	44.66000 -0.41	45.10	44.41	45.08	624,249
25 Aug 16	45.07000 -0.38	45.60	45.02	45.43	556,304
24 Aug 16	45.45000 +0.37	45.82	45.05	45.15	546,744
23 Aug 16	45.08000 -0.36	45.80	45.01	45.45	335,862
22 Aug 16	45.44000 +0.71	45.58	44.77	44.79	635,837
19 Aug 16	44.73000 -0.35	45.18	44.38	45.15	595,396
18 Aug 16	45.08000 -0.55	45.72	44.92	45.65	448,119
17 Aug 16	45.63000 +0.19	45.78	45.10	45.40	450,414
16 Aug 16	45.44000 +0.44	45.83	45.00	45.06	619,194
15 Aug 16	45.00000 -0.30	45.72	44.91	45.43	798,655
12 Aug 16	45.30000 -1.95	46.91	45.13	46.91	1,023,362
11 Aug 16	47.25000 +0.10	47.43	46.69	47.26	379,699
10 Aug 16	47.15000 -0.21	47.62	46.93	47.61	220,779
09 Aug 16	47.36000 +0.31	47.59	46.94	46.94	251,223
08 Aug 16	47.05000 -0.03	47.27	46.64	47.03	208,325
05 Aug 16	47.08000 +0.39	47.16	46.77	46.80	296,966
04 Aug 16	46.69000 -0.37	47.63	46.51	47.12	343,466
03 Aug 16	47.06000 -0.46	47.82	46.76	47.57	440,414
02 Aug 16	47.52000 +0.05	47.98	47.05	47.56	364,466
29 Jul 16	47.47000 +0.10	47.61	47.31	47.41	322,000
28 Jul 16	47.37000 +0.07	47.63	47.09	47.26	349,771
27 Jul 16	47.30000 +0.00	47.54	46.86	47.39	574,283
26 Jul 16	47.30000 -0.42	47.99	47.08	47.63	466,902
25 Jul 16	47.72000 -0.12	48.08	47.46	47.84	531,623
22 Jul 16	47.84000 +0.01	48.10	47.68	47.92	346,350
21 Jul 16	47.83000 +0.01	47.88	47.32	47.85	225,354
20 Jul 16	47.82000 +0.07	48.19	47.70	47.83	404,421
19 Jul 16	47.75000 +0.70	47.80	46.97	46.97	511,164
18 Jul 16	47.05000 +0.11	47.10	46.84	46.99	233,861
15 Jul 16	46.94000 -0.20	47.35	46.79	47.19	210,672
14 Jul 16	47.14000 -0.08	47.55	46.97	47.47	257,569
13 Jul 16	47.22000 +0.77	47.44	46.51	46.51	360,052
12 Jul 16	46.45000 +0.01	46.82	46.38	46.60	364,317
11 Jul 16	46.44000 +0.50	46.66	45.79	46.38	397,943
08 Jul 16	45.94000 -0.20	46.57	45.86	46.23	314,267
07 Jul 16	46.14000 -0.29	46.59	45.93	46.51	311,542
06 Jul 16	46.43000 +0.30	46.58	45.67	45.99	774,666
05 Jul 16	46.13000 +1.18	46.41	45.05	45.05	640,800
04 Jul 16	44.95000 -0.06	45.07	44.83	44.90	154,473
30 Jun 16	45.01000 +0.06	45.55	44.90	45.05	681,873
29 Jun 16	44.95000 -0.56	45.86	44.29	45.42	914,571
28 Jun 16	45.51000 +0.83	45.58	44.47	44.63	647,096
27 Jun 16	44.68000 +0.53	44.81	43.87	44.10	607,927
24 Jun 16	44.15000 +0.40	44.25	42.50	42.96	596,505
23 Jun 16	43.75000 +0.01	44.29	43.69	43.99	301,436
22 Jun 16	43.74000 +0.03	44.08	43.57	43.70	404,748
21 Jun 16	43.71000 -0.35	44.25	43.52	44.15	600,659
20 Jun 16	44.06000 +0.04	44.52	44.01	44.41	410,361
17 Jun 16	44.02000 -0.40	44.61	43.91	44.50	1,900,882
16 Jun 16	44.42000 +0.67	44.62	43.56	43.62	485,329
15 Jun 16	43.75000 -0.43	44.18	43.56	44.07	491,858
14 Jun 16	44.18000 +0.02	44.57	44.04	44.04	322,685
13 Jun 16	44.16000 +0.04	44.41	43.75	43.97	344,045
10 Jun 16	44.12000 -0.73	44.74	43.92	44.62	412,727
09 Jun 16	44.85000 -0.04	45.19	44.58	44.78	456,038
08 Jun 16	44.89000 -0.16	45.21	44.79	45.16	421,469
07 Jun 16	45.05000 +0.02	45.27	44.85	45.15	440,504
06 Jun 16	45.03000 -0.08	45.36	44.92	45.23	312,779
03 Jun 16	45.11000 +0.20	45.30	44.79	44.93	368,826
02 Jun 16	44.91000 +0.25	45.12	44.60	44.60	290,771
01 Jun 16	44.66000 +0.23	44.72	44.31	44.39	283,585
31 May 16	44.43000 +0.04	44.73	44.42	44.48	906,742
30 May 16	44.39000 +0.12	44.71	44.27	44.28	174,824
27 May 16	44.27000 -0.31	44.68	44.25	44.59	311,426
26 May 16	44.58000 +0.42	44.77	44.26	44.26	409,617
25 May 16	44.16000 -0.13	44.38	43.91	44.38	326,690
24 May 16	44.29000 +0.82	44.70	43.50	43.54	546,373
20 May 16	43.47000 +0.48	43.97	42.99	43.00	612,736
19 May 16	42.99000 +0.51	43.06	42.17	42.42	578,105
18 May 16	42.48000 -0.07	42.80	42.16	42.55	598,520
17 May 16	42.55000 -1.00	43.60	42.35	43.56	611,931
16 May 16	43.55000 +0.15	43.80	43.33	43.40	293,234
13 May 16	43.40000 +0.60	43.64	42.80	42.85	595,355
12 May 16	42.80000 +0.00	43.16	42.33	43.09	463,179
11 May 16	42.80000 -0.20	43.17	42.62	43.01	353,309
10 May 16	43.00000 +0.04	43.16	42.61	43.00	424,945
09 May 16	42.96000 +0.26	43.27	42.70	42.70	382,618
06 May 16	42.70000 -0.27	43.03	42.57	42.80	226,393
05 May 16	42.97000 -0.21	43.28	42.70	43.16	378,142
04 May 16	43.18000 +0.79	43.39	42.26	42.43	441,188
03 May 16	42.39000 -0.14	42.51	41.89	42.30	394,985
02 May 16	42.53000 +0.54	42.65	41.90	42.00	311,127
29 Apr 16	41.99000 -0.38	42.25	41.65	42.25	619,718
28 Apr 16	42.37000 -0.12	42.57	42.25	42.32	283,669
27 Apr 16	42.49000 +0.32	42.60	42.06	42.33	460,324
26 Apr 16	42.17000 -0.71	43.05	42.11	42.89	473,185
25 Apr 16	42.88000 +0.63	43.02	42.10	42.10	516,164
22 Apr 16	42.25000 -0.25	42.83	41.86	42.61	496,806
21 Apr 16	42.50000 -0.55	43.44	42.32	43.00	595,709
20 Apr 16	43.05000 +1.05	43.33	42.60	42.90	759,663
19 Apr 16	42.00000 -0.30	42.88	41.67	42.49	904,519
18 Apr 16	42.30000 -0.39	42.73	42.23	42.37	543,827
15 Apr 16	42.69000 +0.63	42.89	42.20	42.20	482,452
14 Apr 16	42.06000 -0.08	42.49	41.93	42.20	532,747
13 Apr 16	42.14000 -0.45	43.09	41.89	42.97	444,037
12 Apr 16	42.59000 +0.39	42.93	42.30	42.30	666,475
11 Apr 16	42.20000 -0.29	42.70	42.12	42.47	448,746
08 Apr 16	42.49000 +0.54	42.63	42.11	42.13	593,189
07 Apr 16	41.95000 -0.13	42.27	41.52	42.06	694,511
06 Apr 16	42.08000 -1.82	43.69	41.87	43.69	1,419,814
05 Apr 16	43.90000 -1.06	44.87	43.77	44.85	781,978
04 Apr 16	44.96000 +0.24	44.96	44.51	44.75	324,951
01 Apr 16	44.72000 -0.34	45.15	44.36	45.00	595,828
31 Mar 16	45.06000 +0.31	45.29	44.75	45.05	911,573
30 Mar 16	44.75000 +1.29	45.10	43.60	43.69	577,382
29 Mar 16	43.46000 -0.10	43.77	43.31	43.57	271,014
28 Mar 16	43.56000 +0.29	43.59	43.11	43.26	217,084
24 Mar 16	43.27000 +0.17	43.50	42.94	42.95	289,955
23 Mar 16	43.10000 +0.10	43.44	42.84	43.39	621,590
22 Mar 16	43.00000 -0.40	43.41	42.91	43.25	313,955
21 Mar 16	43.40000 +0.21	43.46	42.88	43.27	321,405
18 Mar 16	43.19000 -0.80	43.94	43.16	43.87	1,517,627
17 Mar 16	43.99000 +0.17	44.33	43.82	44.10	537,134
16 Mar 16	43.82000 +0.47	44.49	43.21	43.30	506,556
15 Mar 16	43.35000 +0.19	43.55	42.95	43.35	1,135,966
14 Mar 16	43.16000 -0.02	43.62	42.92	43.11	771,337
11 Mar 16	43.18000 -0.29	43.89	43.13	43.89	529,560
10 Mar 16	43.47000 -0.29	44.16	43.08	44.16	518,754
09 Mar 16	43.76000 -0.12	44.56	43.66	44.05	549,027
08 Mar 16	43.88000 +0.95	43.91	42.98	43.11	501,176
07 Mar 16	42.93000 +0.38	43.58	42.12	42.39	567,953
04 Mar 16	42.55000 -0.27	42.95	42.15	42.95	647,977
03 Mar 16	42.82000 -0.22	43.42	42.54	43.05	529,355
02 Mar 16	43.04000 -0.60	43.63	42.63	43.63	533,581
01 Mar 16	43.64000 +0.40	43.80	42.87	43.25	440,038
29 Feb 16	43.24000 -0.11	43.78	42.94	43.59	842,241
26 Feb 16	43.35000 +0.78	43.44	42.65	42.71	554,169
25 Feb 16	42.57000 +0.09	42.83	41.98	42.55	619,852
24 Feb 16	42.48000 +0.18	42.58	41.40	41.98	701,803
23 Feb 16	42.30000 +0.69	42.40	41.55	41.67	471,406
22 Feb 16	41.61000 +0.15	42.43	41.52	41.54	765,779
19 Feb 16	41.46000 -0.05	41.65	41.16	41.31	693,613
18 Feb 16	41.51000 +0.23	41.79	41.31	41.49	705,197
17 Feb 16	41.28000 +0.83	41.43	40.40	40.67	631,400
16 Feb 16	40.45000 -0.05	41.11	40.11	40.45	855,803
12 Feb 16	40.50000 -0.41	40.99	40.10	40.77	454,160
11 Feb 16	40.91000 -0.21	41.12	40.32	40.93	457,606
10 Feb 16	41.12000 +0.07	41.75	40.95	41.37	591,934
09 Feb 16	41.05000 +0.49	41.06	40.47	40.56	939,412
08 Feb 16	40.56000 -0.53	40.97	40.05	40.93	717,792
05 Feb 16	41.09000 -0.01	41.32	40.75	41.00	393,508
04 Feb 16	41.10000 -0.24	41.48	41.05	41.42	349,008
03 Feb 16	41.34000 +0.34	41.59	40.80	41.12	656,967
02 Feb 16	41.00000 -0.22	41.13	40.71	40.85	809,962
01 Feb 16	41.22000 -0.19	41.75	41.07	41.60	675,715
29 Jan 16	41.41000 -0.27	41.83	41.05	41.64	1,323,495
28 Jan 16	41.68000 +1.37	41.97	40.16	40.49	1,224,932
27 Jan 16	40.31000 +0.04	41.56	40.08	40.49	1,303,522
26 Jan 16	40.27000 -1.61	41.99	40.17	41.60	1,292,369
25 Jan 16	41.88000 +0.27	41.91	41.36	41.61	2,258,973
22 Jan 16	41.61000 +1.75	41.80	40.00	40.24	1,276,984
21 Jan 16	39.86000 +0.39	40.24	39.25	39.61	1,196,092
20 Jan 16	39.47000 -0.39	39.90	38.88	39.49	1,485,329
19 Jan 16	39.86000 +0.50	40.36	39.32	39.65	696,288
18 Jan 16	39.36000 -0.65	39.88	38.92	39.77	991,121
15 Jan 16	40.01000 +0.50	40.01	38.27	38.47	1,841,327
14 Jan 16	39.51000 +0.83	39.55	37.80	38.65	830,103
13 Jan 16	38.68000 -0.06	39.25	38.50	39.02	873,563
12 Jan 16	38.74000 +0.68	39.00	38.12	38.12	453,199
11 Jan 16	38.06000 -0.49	38.89	37.75	38.76	424,524
08 Jan 16	38.55000 +0.16	38.89	38.35	38.42	335,177
07 Jan 16	38.39000 -0.34	38.64	37.80	38.04	469,483
06 Jan 16	38.73000 +0.49	38.84	38.03	38.05	619,295
05 Jan 16	38.24000 -0.32	38.75	37.97	38.54	383,428
04 Jan 16	38.56000 -0.18	38.64	37.95	38.50	419,203
31 Dec 15	38.74000 -1.19	39.74	38.59	39.73	526,656
30 Dec 15	39.93000 +0.02	40.13	39.82	39.94	310,235
29 Dec 15	39.91000 +0.54	40.10	39.46	39.54	325,847
24 Dec 15	39.37000 +0.12	39.65	39.15	39.28	165,740
23 Dec 15	39.25000 -0.03	39.47	38.95	39.46	259,796
22 Dec 15	39.28000 +0.11	39.38	38.62	39.30	304,078
21 Dec 15	39.17000 +0.22	39.48	38.91	39.18	424,749
18 Dec 15	38.95000 +0.34	39.21	38.45	38.45	1,631,215
17 Dec 15	38.61000 -0.35	39.12	38.45	39.04	523,143
16 Dec 15	38.96000 -0.25	39.28	38.56	39.25	657,915
15 Dec 15	39.21000 +0.66	39.23	38.67	38.79	770,304
14 Dec 15	38.55000 +0.26	38.80	38.21	38.42	584,795
11 Dec 15	38.29000 -1.03	39.18	38.17	39.01	651,352
10 Dec 15	39.32000 +0.67	39.58	38.51	38.60	939,556
09 Dec 15	38.65000 +0.15	38.70	37.98	38.32	967,776
08 Dec 15	38.50000 -0.45	38.71	38.00	38.52	707,930
07 Dec 15	38.95000 +0.30	39.05	38.36	38.65	693,828
04 Dec 15	38.65000 -0.10	38.97	38.30	38.73	400,512
03 Dec 15	38.75000 -0.58	39.49	38.57	39.49	314,594
02 Dec 15	39.33000 -0.28	39.72	39.13	39.53	614,857
01 Dec 15	39.61000 +1.15	39.68	38.41	38.45	1,022,924
30 Nov 15	38.46000 -0.29	38.92	38.34	38.91	974,652
27 Nov 15	38.75000 +0.12	38.81	38.27	38.54	328,671
26 Nov 15	38.63000 -0.25	39.00	38.62	39.00	145,659
25 Nov 15	38.88000 +0.53	39.02	38.36	38.43	607,775
24 Nov 15	38.35000 +0.27	38.58	37.89	38.00	751,449
23 Nov 15	38.08000 -0.07	38.61	38.00	38.15	609,289
20 Nov 15	38.15000 -0.47	38.71	38.01	38.49	659,101
19 Nov 15	38.62000 +0.67	38.86	38.07	38.11	759,582
18 Nov 15	37.95000 +0.19	38.62	37.63	38.43	741,241
17 Nov 15	37.76000 +0.55	37.83	37.06	37.25	614,745
16 Nov 15	37.21000 +1.41	37.21	35.81	35.97	469,051
13 Nov 15	35.80000 -0.25	36.44	35.71	36.00	362,149
12 Nov 15	36.05000 -1.27	37.49	36.05	37.24	428,095
11 Nov 15	37.32000 +0.17	37.39	36.75	37.20	385,373
10 Nov 15	37.15000 -0.28	37.49	37.09	37.36	799,197
09 Nov 15	37.43000 +0.09	37.61	37.12	37.34	672,845
06 Nov 15	37.34000 -0.41	37.95	37.07	37.95	340,721
05 Nov 15	37.75000 -0.03	38.06	37.58	37.79	329,610
04 Nov 15	37.78000 +0.48	37.90	37.40	37.44	377,444
03 Nov 15	37.30000 -0.10	37.45	36.92	37.45	490,575
02 Nov 15	37.40000 +0.01	37.43	36.94	37.39	716,483
30 Oct 15	37.39000 +0.16	37.64	37.20	37.20	1,059,207
29 Oct 15	37.23000 -0.19	37.42	36.73	37.42	459,064
28 Oct 15	37.42000 +0.64	37.55	36.42	36.80	573,228
27 Oct 15	36.78000 -0.52	37.33	36.68	37.19	741,386
26 Oct 15	37.30000 -0.78	38.17	37.21	38.14	656,459
23 Oct 15	38.08000 +0.18	38.16	37.62	38.00	565,630
22 Oct 15	37.90000 +0.57	37.97	37.37	37.37	629,172
21 Oct 15	37.33000 +0.25	37.48	37.05	37.22	442,953
20 Oct 15	37.08000 +0.30	37.22	36.78	36.88	537,203
19 Oct 15	36.78000 +0.28	36.92	36.48	36.50	481,196
16 Oct 15	36.50000 -0.09	36.80	36.50	36.79	256,199
15 Oct 15	36.59000 -0.04	36.88	36.54	36.87	440,773
14 Oct 15	36.63000 -0.06	36.96	36.52	36.69	478,987
13 Oct 15	36.69000 +0.63	36.87	35.89	35.96	608,439
09 Oct 15	36.06000 -0.30	36.43	36.02	36.43	325,618
08 Oct 15	36.36000 +0.40	36.48	35.88	35.88	441,828
07 Oct 15	35.96000 +0.03	36.32	35.67	36.10	419,971
06 Oct 15	35.93000 -0.66	36.81	35.90	36.65	484,411
05 Oct 15	36.59000 +0.36	36.89	36.40	36.44	478,357
02 Oct 15	36.23000 +0.04	36.30	35.86	35.86	431,702
01 Oct 15	36.19000 -0.17	36.48	35.88	36.47	728,240
30 Sep 15	36.36000 +0.31	36.60	36.00	36.25	616,904
29 Sep 15	36.05000 +0.00	36.25	35.64	36.02	639,264
28 Sep 15	36.05000 +0.32	36.25	35.61	35.61	625,105
25 Sep 15	35.73000 -0.01	36.15	35.64	35.98	573,461
24 Sep 15	35.74000 -0.07	36.14	35.65	35.71	715,450
23 Sep 15	35.81000 -0.05	36.03	35.55	35.91	499,660
22 Sep 15	35.86000 -0.08	36.00	35.25	35.67	647,842
21 Sep 15	35.94000 +0.72	35.99	35.42	35.89	654,150
18 Sep 15	35.22000 -0.23	36.05	35.02	35.02	2,582,377
17 Sep 15	35.45000 +0.19	35.64	35.12	35.27	1,014,958
16 Sep 15	35.26000 +0.83	35.62	34.32	34.46	1,086,782
15 Sep 15	34.43000 +0.28	34.52	33.94	34.04	1,226,779
14 Sep 15	34.15000 -0.15	34.54	34.15	34.30	901,709
11 Sep 15	34.30000 -0.28	34.61	34.22	34.49	760,342
10 Sep 15	34.58000 -0.19	34.92	34.55	34.66	490,672
09 Sep 15	34.77000 +0.16	35.11	34.63	34.84	823,173
08 Sep 15	34.61000 +0.33	34.93	34.49	34.69	641,139
04 Sep 15	34.28000 -0.37	34.64	34.26	34.40	321,681
03 Sep 15	34.65000 -0.01	34.91	34.35	34.78	396,958
02 Sep 15	34.66000 +0.35	34.85	34.26	34.57	1,023,413
01 Sep 15	34.31000 -0.43	34.77	34.02	34.03	625,928
31 Aug 15	34.74000 -0.78	36.01	34.29	35.52	799,500
28 Aug 15	35.52000 +0.02	35.65	34.95	35.34	943,499
27 Aug 15	35.50000 +0.06	35.70	35.17	35.46	776,976
26 Aug 15	35.44000 -0.16	36.16	34.70	36.10	922,312
25 Aug 15	35.60000 +0.44	36.79	35.54	36.09	589,076
24 Aug 15	35.16000 -0.90	35.64	32.87	33.00	688,654
21 Aug 15	36.06000 -0.72	36.85	36.06	36.64	623,330
20 Aug 15	36.78000 -0.75	37.34	36.78	37.31	411,778
19 Aug 15	37.53000 +0.30	37.75	37.03	37.35	590,250
18 Aug 15	37.23000 -0.34	37.61	37.04	37.61	459,298
17 Aug 15	37.57000 -0.05	37.60	37.29	37.60	450,860
14 Aug 15	37.62000 +0.02	37.95	37.53	37.60	691,089
13 Aug 15	37.60000 +1.03	38.10	37.02	37.02	1,225,813
12 Aug 15	36.57000 +0.07	36.79	35.91	36.74	791,187
11 Aug 15	36.50000 +0.07	36.60	36.04	36.21	486,548
10 Aug 15	36.43000 +0.20	36.50	35.92	36.15	550,405
07 Aug 15	36.23000 +0.07	36.33	35.60	36.23	395,316
06 Aug 15	36.16000 -0.41	36.64	36.04	36.64	549,001
05 Aug 15	36.57000 +0.27	36.75	36.28	36.35	516,232
04 Aug 15	36.30000 +0.71	36.35	35.62	35.79	1,919,813
31 Jul 15	35.59000 +0.59	35.77	34.87	35.12	764,948
30 Jul 15	35.00000 -0.24	35.24	34.85	35.19	896,071
29 Jul 15	35.24000 +0.66	35.33	34.48	34.58	537,079
28 Jul 15	34.58000 -1.02	35.65	34.49	35.57	410,363
27 Jul 15	35.60000 +0.05	35.70	35.35	35.54	362,554
24 Jul 15	35.55000 +0.19	35.68	35.32	35.49	385,797
23 Jul 15	35.36000 -0.08	35.62	35.02	35.38	194,508
22 Jul 15	35.44000 +0.15	35.58	34.96	35.13	193,347
21 Jul 15	35.29000 -0.30	35.94	35.00	35.55	426,833
20 Jul 15	35.59000 -0.56	36.30	35.53	36.30	280,394
17 Jul 15	36.15000 +0.62	36.28	35.43	35.61	293,415
16 Jul 15	35.53000 +0.30	35.79	35.34	35.43	554,567
15 Jul 15	35.23000 +0.41	35.28	34.55	34.90	276,113
14 Jul 15	34.82000 +0.54	34.99	34.00	34.35	364,105
13 Jul 15	34.28000 +0.68	34.38	33.67	33.72	271,072
10 Jul 15	33.60000 +0.17	33.72	33.37	33.58	582,055
09 Jul 15	33.43000 -0.04	34.04	33.36	33.64	742,104
08 Jul 15	33.47000 -0.45	33.99	33.32	33.75	695,499
07 Jul 15	33.92000 +0.34	34.00	33.27	33.67	679,341
06 Jul 15	33.58000 -0.69	33.97	33.47	33.97	963,240
03 Jul 15	34.27000 +0.80	34.27	33.34	33.34	113,678
02 Jul 15	33.47000 -0.05	34.25	33.24	33.86	354,935
30 Jun 15	33.52000 +0.37	33.87	33.10	33.23	557,930
29 Jun 15	33.15000 -0.83	34.03	32.93	33.67	311,325
26 Jun 15	33.98000 -0.08	34.37	33.80	34.13	324,823
25 Jun 15	34.06000 +0.23	34.11	33.77	33.84	279,198
24 Jun 15	33.83000 +0.04	34.11	33.60	33.82	342,070
23 Jun 15	33.79000 -0.12	34.20	33.72	34.00	356,137
22 Jun 15	33.91000 +0.31	34.03	33.60	33.65	301,793
19 Jun 15	33.60000 -0.45	33.80	33.15	33.37	2,613,529
18 Jun 15	34.05000 +0.01	34.20	33.92	34.04	383,784
17 Jun 15	34.04000 -0.11	34.23	33.99	34.13	458,500
16 Jun 15	34.15000 -0.22	34.42	34.11	34.25	1,572,446
15 Jun 15	34.37000 -0.03	34.54	34.27	34.36	283,353
12 Jun 15	34.40000 -0.10	34.76	34.34	34.37	352,699
11 Jun 15	34.50000 +0.06	34.62	34.34	34.37	326,862
10 Jun 15	34.44000 +0.09	34.53	34.31	34.46	266,791
09 Jun 15	34.35000 -0.18	34.51	33.93	34.51	632,022
08 Jun 15	34.53000 -0.14	34.85	34.29	34.59	406,577
05 Jun 15	34.67000 -0.18	35.02	34.59	34.75	291,476
04 Jun 15	34.85000 +0.43	34.93	34.33	34.41	796,787
03 Jun 15	34.42000 +0.44	34.55	33.88	33.90	490,742
02 Jun 15	33.98000 +0.02	34.11	33.81	34.09	572,834
01 Jun 15	33.96000 -0.41	34.40	33.91	34.36	577,244
29 May 15	34.37000 -0.51	34.86	34.21	34.82	801,429
28 May 15	34.88000 -0.19	35.22	34.77	34.99	406,829
27 May 15	35.07000 +0.30	35.23	34.74	34.90	431,499
26 May 15	34.77000 -0.33	35.35	34.57	35.07	477,335
25 May 15	35.10000 -0.08	35.35	35.00	35.29	78,260
22 May 15	35.18000 -0.37	35.51	34.86	35.51	304,364
21 May 15	35.55000 +0.32	35.64	35.22	35.48	377,296
20 May 15	35.23000 -0.56	35.79	35.17	35.79	413,353
19 May 15	35.79000 -0.03	36.00	35.50	35.99	380,855
15 May 15	35.82000 +0.15	35.91	35.34	35.64	238,580
14 May 15	35.67000 +1.04	36.28	34.64	34.65	1,009,130
13 May 15	34.63000 +0.32	34.85	33.83	34.32	594,812
12 May 15	34.31000 -0.71	35.07	34.23	35.07	520,176
11 May 15	35.02000 +0.08	35.24	34.90	35.09	3,289,717
08 May 15	34.94000 -0.29	35.40	34.88	35.25	473,416
07 May 15	35.23000 -0.08	35.46	34.87	35.27	658,224
06 May 15	35.31000 +0.40	35.41	34.76	34.97	648,078
05 May 15	34.91000 -0.36	35.30	34.51	35.29	534,967
04 May 15	35.27000 +0.49	35.54	34.78	34.85	619,706
01 May 15	34.78000 -0.10	34.97	34.55	34.86	563,978
30 Apr 15	34.88000 -0.49	35.30	34.75	35.21	748,841
29 Apr 15	35.37000 -0.22	35.79	35.19	35.47	506,113
28 Apr 15	35.59000 +0.18	35.67	35.00	35.55	363,304
27 Apr 15	35.41000 -0.07	35.85	35.29	35.76	373,951
24 Apr 15	35.48000 +0.06	35.74	35.41	35.64	429,698
23 Apr 15	35.42000 +0.49	35.68	35.22	35.50	880,550
22 Apr 15	34.93000 -0.47	36.87	34.61	36.87	1,078,360
21 Apr 15	35.40000 -0.39	36.01	35.25	35.89	729,239
20 Apr 15	35.79000 -0.36	36.40	35.41	36.18	607,367
17 Apr 15	36.15000 -0.56	36.69	35.89	36.69	324,511
16 Apr 15	36.71000 -0.19	37.02	36.56	36.87	421,062
15 Apr 15	36.90000 +0.10	37.06	36.71	36.95	649,842
14 Apr 15	36.80000 -0.22	37.10	36.74	37.06	434,795
13 Apr 15	37.02000 +0.46	37.10	36.57	36.64	729,188
10 Apr 15	36.56000 +0.10	36.90	36.46	36.67	376,881
09 Apr 15	36.46000 +0.36	36.52	35.95	36.10	765,311
08 Apr 15	36.10000 -0.14	36.73	36.06	36.30	625,648
07 Apr 15	36.24000 +0.36	36.47	35.75	35.93	1,276,153
06 Apr 15	35.88000 +0.52	36.03	35.23	35.41	920,071
02 Apr 15	35.36000 +0.71	35.47	34.59	34.69	601,681
01 Apr 15	34.65000 +0.33	34.65	33.27	34.01	1,172,149
31 Mar 15	34.32000 +0.28	34.54	33.88	34.00	935,823
30 Mar 15	34.04000 -0.34	34.48	34.01	34.27	838,064
27 Mar 15	34.38000 -0.21	34.97	34.20	34.63	428,547
26 Mar 15	34.59000 -0.18	34.80	34.33	34.67	655,489
25 Mar 15	34.77000 -0.31	35.49	34.76	35.20	722,919
24 Mar 15	35.08000 +0.89	35.20	34.21	34.21	771,187
23 Mar 15	34.19000 -0.17	34.44	34.03	34.40	515,772
20 Mar 15	34.36000 +0.04	34.50	34.07	34.46	1,693,776
19 Mar 15	34.32000 -0.39	34.85	34.25	34.82	630,026
18 Mar 15	34.71000 +0.12	34.97	34.46	34.61	410,382
17 Mar 15	34.59000 -0.23	34.79	34.27	34.66	540,844
16 Mar 15	34.82000 +0.50	35.12	34.32	34.32	503,196
13 Mar 15	34.32000 -0.05	34.42	34.11	34.26	334,287
12 Mar 15	34.37000 -0.16	34.61	33.98	34.44	583,143
11 Mar 15	34.53000 -0.24	35.02	34.33	35.00	610,842
10 Mar 15	34.77000 +0.07	35.01	34.28	34.69	709,228
09 Mar 15	34.70000 +0.20	34.98	34.19	34.43	518,765
06 Mar 15	34.50000 -0.42	34.97	34.26	34.84	676,764
05 Mar 15	34.92000 +0.07	35.34	34.85	34.96	699,070
04 Mar 15	34.85000 -0.21	35.06	34.60	35.00	667,915
03 Mar 15	35.06000 -0.29	35.48	34.63	35.43	585,889
02 Mar 15	35.35000 +0.63	35.53	34.83	34.85	821,879
27 Feb 15	34.72000 -0.66	35.60	34.65	35.36	1,130,823
26 Feb 15	35.38000 -0.34	36.10	35.33	36.00	492,825
25 Feb 15	35.72000 -0.27	36.36	35.50	36.36	567,996
24 Feb 15	35.99000 +0.59	36.52	35.40	35.50	844,090
23 Feb 15	35.40000 +0.25	35.46	35.00	35.20	395,835
20 Feb 15	35.15000 +0.05	35.25	35.00	35.20	607,202
19 Feb 15	35.10000 +0.05	35.27	34.86	35.05	409,893
18 Feb 15	35.05000 +0.08	35.67	34.90	35.25	550,419
17 Feb 15	34.97000 +0.41	35.48	34.60	34.90	577,615
13 Feb 15	34.56000 -0.66	35.25	34.11	35.25	803,959
12 Feb 15	35.22000 -69.08	35.97	34.89	35.50	1,016,687
11 Feb 15	104.29990 +2.46	104.95	101.63	102.01	905,176
10 Feb 15	101.83990 -0.16	102.79	101.09	102.16	644,590
09 Feb 15	101.99990 +0.48	102.15	100.30	101.50	738,061
06 Feb 15	101.51990 -0.83	102.98	100.79	102.98	697,300
05 Feb 15	102.34990 -1.72	106.52	101.51	104.52	1,169,665
04 Feb 15	104.06990 +0.82	104.86	103.26	103.26	912,001
03 Feb 15	103.24990 -0.49	103.85	102.53	103.53	840,055
02 Feb 15	103.73990 +3.18	103.95	101.16	101.16	947,434
30 Jan 15	100.55990 -0.64	101.47	100.35	101.20	1,283,011
29 Jan 15	101.19990 +0.77	101.90	100.41	100.46	1,118,866
28 Jan 15	100.42990 -0.82	101.99	100.23	101.93	1,105,207
27 Jan 15	101.24990 +3.99	104.03	99.20	99.50	1,088,896
26 Jan 15	97.25990 +0.39	97.50	96.01	96.01	580,162
23 Jan 15	96.86990 -0.33	98.84	96.25	97.23	1,019,527
22 Jan 15	97.19990 +2.44	98.19	93.04	94.80	1,330,654
21 Jan 15	94.75990 +2.64	95.52	91.83	92.58	913,915
20 Jan 15	92.11990 -0.66	93.72	91.73	93.72	690,166
19 Jan 15	92.77990 -0.03	93.39	92.02	92.03	156,336
16 Jan 15	92.80990 +0.22	92.90	91.76	92.34	354,102
15 Jan 15	92.58990 +0.25	94.15	90.70	92.21	861,661
14 Jan 15	92.33990 -0.69	93.63	91.50	92.99	881,476
13 Jan 15	93.02990 +1.48	93.53	91.41	91.99	831,085
12 Jan 15	91.54990 +0.89	91.68	89.60	90.86	585,901
09 Jan 15	90.65990 -0.97	91.81	90.24	91.28	423,282
08 Jan 15	91.62990 +0.83	92.36	90.34	90.95	428,109
07 Jan 15	90.79990 +0.86	91.43	89.81	90.23	530,719
06 Jan 15	89.93990 -0.99	91.17	89.29	90.93	670,945
05 Jan 15	90.92990 -1.96	93.04	90.17	92.96	642,733
02 Jan 15	92.88990 -0.41	93.66	92.09	93.50	751,624
31 Dec 14	93.29990 +0.93	93.31	92.05	92.50	385,380
30 Dec 14	92.36990 +0.49	92.44	91.51	91.97	523,600
29 Dec 14	91.87990 +0.66	92.26	90.51	91.22	472,956
24 Dec 14	91.21990 -0.52	92.10	91.21	91.75	235,635
23 Dec 14	91.73990 +1.40	91.76	90.42	90.70	346,398
22 Dec 14	90.33990 +0.14	91.12	88.87	90.50	1,581,128
19 Dec 14	90.19990 +1.42	90.77	88.39	89.00	3,757,693
18 Dec 14	88.77990 -0.26	89.99	87.94	89.66	1,395,484
17 Dec 14	89.03990 +0.61	89.91	87.69	88.36	1,463,129
16 Dec 14	88.42990 +0.01	89.50	88.07	89.04	1,632,359
15 Dec 14	88.41990 +0.43	89.68	87.96	88.00	1,091,020
12 Dec 14	87.98990 -1.41	89.73	87.72	88.75	1,040,026
11 Dec 14	89.39990 +0.92	90.26	88.16	88.50	1,017,559
10 Dec 14	88.47990 -0.62	89.21	87.91	89.10	883,282
09 Dec 14	89.09990 +0.61	89.60	87.30	87.53	996,442
08 Dec 14	88.48990 -0.51	89.94	88.11	88.52	561,109
05 Dec 14	88.99990 -0.24	89.63	88.25	89.49	649,132
04 Dec 14	89.23990 -1.16	91.00	88.85	89.93	1,205,302
03 Dec 14	90.39990 -0.33	90.57	89.33	90.36	1,411,945
02 Dec 14	90.72990 -0.07	93.25	90.40	91.50	1,194,136
01 Dec 14	90.79990 +1.49	91.96	88.54	89.24	1,806,803
28 Nov 14	89.30990 -0.35	91.46	88.49	89.51	640,897
27 Nov 14	89.65990 +0.71	89.66	88.73	89.52	243,243
26 Nov 14	88.94990 +0.03	89.90	88.50	88.76	573,790
25 Nov 14	88.91990 +1.75	89.09	86.96	86.96	1,283,050
24 Nov 14	87.16990 -0.68	88.20	86.58	87.61	716,863
21 Nov 14	87.84990 -0.33	88.20	85.62	88.18	787,930
20 Nov 14	88.17990 -2.32	89.30	87.04	89.06	1,560,635
19 Nov 14	90.49990 +8.00	90.51	83.69	84.49	1,955,405
18 Nov 14	82.49990 +1.33	82.50	81.62	81.62	999,718
17 Nov 14	81.16990 -0.16	82.30	80.82	81.21	862,348
14 Nov 14	81.32990 +1.28	82.17	79.86	79.86	1,159,492
13 Nov 14	80.04990 +0.52	80.45	79.27	79.65	772,903
12 Nov 14	79.52990 +0.54	79.55	78.16	78.96	948,847
11 Nov 14	78.98990 -0.64	79.70	78.55	79.66	377,124
10 Nov 14	79.62990 +1.77	79.79	77.75	78.01	585,076
07 Nov 14	77.85990 -0.53	78.61	77.60	77.98	675,676
06 Nov 14	78.38990 -0.46	79.11	78.01	78.75	487,672
05 Nov 14	78.84990 +0.65	79.05	77.77	78.25	831,127
04 Nov 14	78.19990 +0.36	78.47	77.16	77.75	1,014,043
03 Nov 14	77.83990 -1.36	79.69	77.35	79.69	536,779
31 Oct 14	79.19990 +0.89	79.93	78.59	78.59	894,988
30 Oct 14	78.30990 +0.56	78.87	77.42	77.66	355,533
29 Oct 14	77.74990 -1.13	78.94	77.55	78.88	737,389
28 Oct 14	78.87990 +1.05	79.18	77.71	77.91	741,442
27 Oct 14	77.82990 +0.51	78.10	77.28	77.31	910,264
24 Oct 14	77.31990 +2.01	78.22	76.09	76.09	1,343,833
23 Oct 14	75.30990 +0.80	75.59	74.46	74.77	550,855
22 Oct 14	74.50990 -1.13	75.62	74.20	75.47	784,156
21 Oct 14	75.63990 -0.32	76.40	75.05	75.79	756,739
20 Oct 14	75.95990 +1.42	76.14	74.13	74.32	719,467
17 Oct 14	74.53990 -0.11	74.74	73.59	74.59	928,264
16 Oct 14	74.64990 +0.53	75.60	72.80	73.75	514,549
15 Oct 14	74.11990 -0.39	74.99	74.09	74.17	1,059,907
14 Oct 14	74.50990 -0.48	75.19	74.25	74.40	895,483
10 Oct 14	74.98990 -0.87	75.82	74.80	75.10	804,682
09 Oct 14	75.85990 +0.55	75.95	74.67	75.24	903,124
08 Oct 14	75.30990 +0.27	75.75	74.80	74.89	888,565
07 Oct 14	75.03990 +0.18	75.14	74.36	74.72	1,012,942
06 Oct 14	74.85990 -0.13	75.50	74.67	74.92	505,771
03 Oct 14	74.98990 +0.39	75.59	74.21	74.48	1,191,421
02 Oct 14	74.59990 +0.02	74.66	74.12	74.58	901,453
01 Oct 14	74.57990 -0.32	75.01	74.26	74.49	641,728
30 Sep 14	74.89990 +0.96	75.01	73.59	73.94	866,545
29 Sep 14	73.93990 +0.07	74.48	72.97	73.62	527,725
26 Sep 14	73.86990 +0.97	73.99	72.17	72.53	847,660
25 Sep 14	72.89990 -1.25	73.83	72.80	73.78	927,451
24 Sep 14	74.14990 +0.09	74.43	73.38	73.90	643,234
23 Sep 14	74.05990 +0.28	74.24	73.57	73.79	743,824
22 Sep 14	73.77990 +0.40	74.80	73.24	73.26	1,145,269
19 Sep 14	73.37990 -0.62	74.05	73.07	73.83	2,012,678
18 Sep 14	73.99990 -0.17	74.32	73.34	74.17	751,189
17 Sep 14	74.16990 +0.16	74.42	73.48	73.78	464,136
16 Sep 14	74.00990 +0.35	74.19	73.55	74.05	927,448
15 Sep 14	73.65990 +0.81	74.57	72.97	73.14	853,471
12 Sep 14	72.84990 +0.59	73.13	71.80	71.80	802,630
11 Sep 14	72.25990 +0.10	72.60	71.90	71.91	452,853
10 Sep 14	72.15990 +0.35	73.07	71.82	72.00	658,936
09 Sep 14	71.80990 +0.23	71.96	71.19	71.68	567,859
08 Sep 14	71.57990 -0.05	71.82	71.38	71.70	446,076
05 Sep 14	71.62990 -0.11	71.95	71.38	71.74	560,743
04 Sep 14	71.73990 +0.59	72.17	70.93	71.36	549,334
03 Sep 14	71.14990 +0.48	71.94	71.13	71.22	544,237
02 Sep 14	70.66990 +0.18	71.29	70.32	71.08	407,709
29 Aug 14	70.48990 +0.06	71.36	70.31	70.34	759,670
28 Aug 14	70.42990 -0.64	70.83	70.25	70.81	456,102
27 Aug 14	71.06990 -0.31	71.40	70.90	71.28	438,033
26 Aug 14	71.37990 +0.24	72.32	71.03	71.08	688,576
25 Aug 14	71.13990 +0.37	71.37	70.77	70.92	505,207
22 Aug 14	70.76990 -0.17	71.42	70.55	71.00	545,692
21 Aug 14	70.93990 +0.12	71.39	70.73	70.78	405,180
20 Aug 14	70.81990 -0.93	71.56	70.78	71.42	588,484
19 Aug 14	71.74990 -0.45	73.32	71.62	72.00	870,703
18 Aug 14	72.19990 +1.27	72.45	70.84	70.95	1,406,740
15 Aug 14	70.92990 -0.13	71.27	70.54	70.85	786,397
14 Aug 14	71.05990 +1.55	71.18	69.38	69.51	1,443,506
13 Aug 14	69.50990 -1.79	71.24	68.02	71.23	1,601,384
12 Aug 14	71.29990 -0.01	71.45	70.82	71.40	399,021
11 Aug 14	71.30990 +0.27	71.75	70.63	70.78	269,523
08 Aug 14	71.03990 -0.82	72.00	70.88	71.78	724,477
07 Aug 14	71.85990 +0.16	72.00	70.87	71.87	864,925
06 Aug 14	71.69990 +0.57	72.59	70.96	71.04	883,024
05 Aug 14	71.12990 +0.48	71.76	69.68	70.42	852,790
01 Aug 14	70.64990 -0.44	71.00	70.20	70.98	552,634
31 Jul 14	71.08990 +0.20	71.21	70.45	70.95	663,154
30 Jul 14	70.88990 +0.89	71.22	70.03	70.22	596,233
29 Jul 14	69.99990 +0.10	70.76	69.83	70.07	767,422
28 Jul 14	69.89990 -0.21	70.35	69.43	69.95	441,534
25 Jul 14	70.10990 +0.82	70.44	69.28	69.28	917,545
24 Jul 14	69.28990 +0.23	69.36	68.85	69.25	422,025
23 Jul 14	69.05990 +0.66	69.12	68.49	68.50	497,773
22 Jul 14	68.39990 +0.62	68.49	67.72	67.75	844,699
21 Jul 14	67.77990 -0.23	68.00	67.18	67.78	339,102
18 Jul 14	68.00990 +0.04	68.39	67.57	67.86	582,304
17 Jul 14	67.96990 +0.57	68.09	67.13	67.43	488,578
16 Jul 14	67.39990 +0.64	67.74	66.70	66.75	495,193
15 Jul 14	66.75990 +0.66	66.96	65.88	65.88	463,779
14 Jul 14	66.09990 +0.62	66.16	65.72	65.73	279,000
11 Jul 14	65.47990 -0.54	66.30	65.45	66.10	474,207
10 Jul 14	66.01990 -0.19	66.35	65.74	66.05	397,677
09 Jul 14	66.20990 +0.37	66.24	65.52	66.00	419,466
08 Jul 14	65.83990 +0.37	66.06	64.87	65.35	1,271,185
07 Jul 14	65.46990 -0.23	65.99	65.25	65.74	425,004
04 Jul 14	65.69990 +0.25	66.04	65.25	65.25	87,486
03 Jul 14	65.44990 -0.04	66.07	65.35	65.66	340,653
02 Jul 14	65.48990 -0.48	66.25	64.00	66.02	1,268,857
30 Jun 14	65.96990 -0.05	66.49	65.70	65.81	398,103
27 Jun 14	66.01990 +0.75	66.12	65.09	65.27	270,657
26 Jun 14	65.26990 +0.19	65.48	64.71	65.17	372,909
25 Jun 14	65.07990 -0.75	65.67	65.00	65.60	532,183
24 Jun 14	65.82990 -0.22	66.30	65.60	66.30	542,089
23 Jun 14	66.04990 +0.51	66.15	64.97	65.82	717,742
20 Jun 14	65.53990 -0.72	66.40	65.18	66.33	2,277,458
19 Jun 14	66.25990 -0.69	67.00	66.18	66.91	507,073
18 Jun 14	66.94990 +0.15	66.99	66.42	66.68	505,984
17 Jun 14	66.79990 +0.42	67.08	66.07	66.47	916,594
16 Jun 14	66.37990 +0.18	66.66	66.10	66.17	735,763
13 Jun 14	66.19990 -0.63	66.95	66.17	66.95	482,521
12 Jun 14	66.82990 -0.31	67.23	66.36	67.01	885,793
11 Jun 14	67.13990 -0.47	67.67	66.70	67.43	741,229
10 Jun 14	67.60990 +0.00	67.87	67.20	67.42	779,740
09 Jun 14	67.60990 -0.06	67.94	67.14	67.62	720,382
06 Jun 14	67.66990 +0.57	67.75	66.68	67.18	592,750
05 Jun 14	67.09990 -0.18	67.81	66.92	67.43	1,114,057
04 Jun 14	67.27990 +0.52	67.68	66.55	66.55	514,750
03 Jun 14	66.75990 -0.02	66.88	66.60	66.78	1,041,886
02 Jun 14	66.77990 -0.19	67.36	66.62	66.97	393,894
30 May 14	66.96990 -0.11	67.43	66.85	67.23	807,724
29 May 14	67.07990 +0.17	67.15	66.67	67.12	259,362
28 May 14	66.90990 -0.51	67.30	66.53	67.27	413,901
27 May 14	67.41990 -0.10	67.51	66.82	67.51	496,903
26 May 14	67.51990 +0.12	67.80	67.01	67.40	122,151
23 May 14	67.39990 +0.43	67.49	66.57	67.09	549,574
22 May 14	66.96990 -0.40	67.51	66.96	67.42	753,463
21 May 14	67.36990 +0.67	67.88	66.55	66.75	947,533
20 May 14	66.69990 -0.46	67.34	66.51	67.26	740,812
16 May 14	67.15990 -0.40	67.79	66.77	67.10	1,138,843
15 May 14	67.55990 -1.15	68.69	66.63	68.51	1,739,501
14 May 14	68.70990 +0.24	69.45	68.47	68.49	1,143,766
13 May 14	68.46990 +0.26	68.72	67.53	68.11	914,413
12 May 14	68.20990 +0.93	68.26	67.20	67.25	676,714
09 May 14	67.27990 +0.16	67.74	67.09	67.24	509,857
08 May 14	67.11990 -0.48	67.84	66.98	67.65	648,754
07 May 14	67.59990 +0.35	67.64	67.02	67.21	986,473
06 May 14	67.24990 -0.25	67.84	67.21	67.84	933,943
05 May 14	67.49990 -0.30	68.00	67.25	67.65	514,597
02 May 14	67.79990 +0.47	67.97	67.14	67.46	511,552
01 May 14	67.32990 -0.23	67.73	66.70	67.29	521,983
30 Apr 14	67.55990 +1.27	67.63	65.72	65.72	1,069,897
29 Apr 14	66.28990 +0.09	66.55	65.75	66.42	859,747
28 Apr 14	66.19990 +0.32	66.59	65.68	65.68	994,885
25 Apr 14	65.87990 -0.02	65.99	65.45	65.79	1,381,369
24 Apr 14	65.89990 +0.27	65.98	65.45	65.90	532,099
23 Apr 14	65.62990 +0.01	65.85	65.06	65.64	710,893
22 Apr 14	65.61990 +0.07	66.00	65.39	65.81	562,111
21 Apr 14	65.54990 -0.15	65.90	65.40	65.51	499,954
17 Apr 14	65.69990 -0.16	66.14	65.36	65.75	762,169
16 Apr 14	65.85990 +1.58	66.36	65.05	65.05	2,648,319
15 Apr 14	64.27990 +0.51	64.63	63.65	63.69	762,865
14 Apr 14	63.76990 +0.05	64.09	63.00	63.76	943,345
11 Apr 14	63.71990 -0.28	64.17	63.43	63.80	558,181
10 Apr 14	63.99990 -0.33	64.64	63.50	64.25	933,928
09 Apr 14	64.32990 -1.21	65.54	64.07	65.39	942,082
08 Apr 14	65.53990 +0.04	65.73	65.15	65.30	1,579,097
07 Apr 14	65.49990 -0.14	65.80	65.01	65.32	691,162
04 Apr 14	65.63990 +0.80	65.69	64.92	64.99	588,769
03 Apr 14	64.83990 -0.37	65.67	64.69	65.31	458,970
02 Apr 14	65.20990 -0.12	65.49	64.90	65.49	764,470
01 Apr 14	65.32990 +0.43	65.83	64.82	65.03	752,893
31 Mar 14	64.89990 +0.11	65.71	64.85	65.00	1,114,825
28 Mar 14	64.78990 +0.38	65.13	64.36	64.47	1,429,456
27 Mar 14	64.40990 +0.77	64.50	63.49	63.75	943,819
26 Mar 14	63.63990 +0.81	63.85	62.74	62.94	1,310,830
25 Mar 14	62.82990 +0.26	62.90	62.50	62.72	729,040
24 Mar 14	62.56990 -0.62	63.51	62.50	63.19	1,407,481
21 Mar 14	63.18990 -0.56	64.00	63.03	63.53	2,117,324
20 Mar 14	63.74990 +0.53	63.75	63.01	63.27	585,376
19 Mar 14	63.21990 +0.12	63.32	62.75	63.09	302,562
18 Mar 14	63.09990 +0.60	63.10	62.40	62.41	543,022
17 Mar 14	62.49990 +0.40	62.63	62.15	62.20	593,353
14 Mar 14	62.09990 -0.04	62.28	61.95	61.95	565,852
13 Mar 14	62.13990 -0.50	62.67	61.95	62.50	714,772
12 Mar 14	62.63990 +0.11	62.90	62.08	62.33	471,396
11 Mar 14	62.52990 -0.69	63.25	62.33	63.12	503,743
10 Mar 14	63.21990 +0.57	63.56	62.40	62.52	611,197
07 Mar 14	62.64990 +0.18	62.80	62.17	62.74	435,855
06 Mar 14	62.46990 +0.58	62.64	62.00	62.02	471,483
05 Mar 14	61.88990 -0.42	62.45	61.84	62.45	680,269
04 Mar 14	62.30990 +0.65	62.45	61.53	61.95	746,407
03 Mar 14	61.65990 -0.22	61.70	60.95	61.66	894,556
28 Feb 14	61.87990 -0.17	62.75	61.78	61.90	1,017,484
27 Feb 14	62.04990 -0.21	62.12	61.90	62.03	1,032,520
26 Feb 14	62.25990 -0.59	62.74	61.89	62.64	4,423,145
25 Feb 14	62.84990 -0.41	63.33	62.34	63.12	1,136,359
24 Feb 14	63.25990 +0.38	63.26	62.65	62.65	793,594
21 Feb 14	62.87990 +0.25	62.90	61.91	62.60	646,399
20 Feb 14	62.62990 +0.47	62.82	62.14	62.15	476,026
19 Feb 14	62.15990 -0.22	62.57	61.64	62.15	900,337
18 Feb 14	62.37990 -0.51	63.11	62.08	62.90	858,784
14 Feb 14	62.88990 +0.14	63.75	62.21	62.61	1,255,099
13 Feb 14	62.74990 +0.34	63.18	62.45	62.61	755,503
12 Feb 14	62.40990 +0.01	62.77	61.93	62.50	1,056,484
11 Feb 14	62.39990 +0.05	63.82	62.08	62.08	1,020,097
10 Feb 14	62.34990 -0.33	62.90	62.15	62.68	770,020
07 Feb 14	62.67990 +0.69	63.00	62.15	62.24	649,042
06 Feb 14	61.98990 -0.10	62.26	61.86	62.23	841,582
05 Feb 14	62.08990 -1.19	63.03	61.58	63.02	1,501,988
04 Feb 14	63.27990 +0.08	63.56	62.88	63.10	853,510
03 Feb 14	63.19990 -0.81	64.21	63.00	64.00	1,066,399
31 Jan 14	64.00990 +0.05	64.11	62.75	63.13	1,026,631
30 Jan 14	63.95990 +1.22	64.09	62.34	62.69	782,212
29 Jan 14	62.73990 -2.51	65.00	62.46	64.26	1,519,535
28 Jan 14	65.24990 +2.76	65.30	61.21	62.60	1,827,065
27 Jan 14	62.48990 -1.01	63.75	61.95	63.73	1,586,060
24 Jan 14	63.49990 -1.19	64.73	63.40	64.62	900,760
23 Jan 14	64.68990 -0.20	64.85	63.66	64.57	1,001,191
22 Jan 14	64.88990 -0.12	65.76	64.63	65.15	660,436
21 Jan 14	65.00990 -1.03	66.12	64.66	65.96	1,158,097
20 Jan 14	66.03990 +0.04	66.47	65.66	65.66	195,750
17 Jan 14	65.99990 -0.10	66.07	65.69	65.98	761,989
16 Jan 14	66.09990 -0.25	66.19	65.86	66.07	746,782
15 Jan 14	66.34990 +0.78	66.36	65.64	65.88	602,023
14 Jan 14	65.56990 -0.43	66.15	65.48	66.10	601,264
13 Jan 14	65.99990 +0.33	66.15	65.57	65.62	885,151
10 Jan 14	65.66990 -0.30	65.97	64.89	65.97	1,002,433
09 Jan 14	65.96990 -0.02	66.50	65.50	66.22	667,945
08 Jan 14	65.98990 +0.83	66.57	65.07	65.24	972,310
07 Jan 14	65.15990 -0.07	65.66	65.02	65.29	845,113
06 Jan 14	65.22990 +0.06	65.49	64.85	65.23	502,042
03 Jan 14	65.16990 -0.83	65.76	64.72	65.76	445,626
02 Jan 14	65.99990 +1.10	66.13	64.65	64.89	751,669
31 Dec 13	64.89990 -0.15	65.45	64.61	65.27	468,093
30 Dec 13	65.04990 +0.20	65.32	64.56	64.56	368,970
27 Dec 13	64.84990 -0.36	65.66	64.63	65.41	372,069
24 Dec 13	65.20990 +0.05	65.70	65.00	65.25	139,869
23 Dec 13	65.15990 -0.26	65.69	64.90	65.40	423,990
20 Dec 13	65.41990 +0.17	65.91	64.92	64.93	1,994,234
19 Dec 13	65.24990 -0.08	66.08	65.25	65.50	628,726
18 Dec 13	65.32990 +0.30	65.72	64.75	65.18	741,010
17 Dec 13	65.02990 +0.32	65.22	64.70	64.70	1,237,414
16 Dec 13	64.70990 +1.41	64.80	63.02	63.38	1,198,672
13 Dec 13	63.29990 -0.03	63.42	62.75	63.04	1,150,087
12 Dec 13	63.32990 +0.47	63.69	62.37	62.56	1,703,708
11 Dec 13	62.85990 +0.14	63.91	62.11	62.89	1,244,830
10 Dec 13	62.71990 +0.04	63.01	62.40	62.68	881,491
09 Dec 13	62.67990 -0.98	63.90	62.63	63.58	980,794
06 Dec 13	63.65990 -0.29	64.07	63.36	63.86	948,247
05 Dec 13	63.94990 +0.33	64.15	63.31	63.74	1,044,064
04 Dec 13	63.61990 +0.03	63.75	62.86	63.46	1,046,926
03 Dec 13	63.58990 +0.36	63.80	62.83	62.83	1,133,122
02 Dec 13	63.22990 +1.31	63.61	62.15	62.19	1,462,514
29 Nov 13	61.91990 +0.22	62.80	61.50	61.65	560,308
28 Nov 13	61.69990 +0.35	61.84	61.40	61.59	202,251
27 Nov 13	61.34990 -0.60	62.11	61.33	62.10	713,062
26 Nov 13	61.94990 -0.07	62.34	61.81	62.19	976,954
25 Nov 13	62.01990 -0.08	62.49	61.80	62.27	849,229
22 Nov 13	62.09990 +0.44	62.47	61.56	61.58	1,166,788
21 Nov 13	61.65990 +0.98	62.21	60.80	60.81	1,692,962
20 Nov 13	60.67990 -0.34	61.20	60.54	61.20	1,177,225
19 Nov 13	61.01990 +0.12	61.29	60.75	60.76	1,140,136
18 Nov 13	60.89990 +0.14	61.39	60.44	61.39	872,401
15 Nov 13	60.75990 -0.14	61.33	60.23	60.80	1,597,553
14 Nov 13	60.89990 -1.10	62.00	60.75	62.00	3,434,551
13 Nov 13	61.99990 -3.71	63.16	60.00	63.00	5,017,589
12 Nov 13	65.70990 +0.49	65.90	64.95	65.28	909,133
11 Nov 13	65.21990 -1.15	66.29	65.13	66.23	849,442
08 Nov 13	66.36990 +0.14	66.60	66.13	66.36	530,182
07 Nov 13	66.22990 -0.35	67.15	65.99	66.87	717,433
06 Nov 13	66.57990 -1.08	68.00	66.31	67.90	1,151,851
05 Nov 13	67.65990 +0.07	68.00	66.80	67.42	1,388,269
04 Nov 13	67.58990 +1.29	67.83	66.50	66.78	720,451
01 Nov 13	66.29990 +1.07	66.59	65.88	65.92	1,029,337
31 Oct 13	65.22990 -0.58	66.35	65.12	65.89	822,316
30 Oct 13	65.80990 -0.62	66.80	65.39	66.63	652,579
29 Oct 13	66.42990 +0.76	66.47	65.86	66.06	430,278
28 Oct 13	65.66990 -0.13	66.54	65.53	65.83	750,280
25 Oct 13	65.79990 +0.73	66.00	65.00	65.07	846,559
24 Oct 13	65.06990 -0.38	65.54	64.85	65.26	834,706
23 Oct 13	65.44990 +0.39	65.45	64.90	64.99	2,601,117
22 Oct 13	65.05990 -0.56	65.83	64.90	65.83	1,851,491
21 Oct 13	65.61990 -0.82	66.43	65.31	66.43	1,231,240
18 Oct 13	66.43990 +0.77	66.50	65.66	65.66	850,111
17 Oct 13	65.66990 -0.30	66.09	65.45	65.98	638,278
16 Oct 13	65.96990 +0.45	66.33	65.49	65.76	518,965
15 Oct 13	65.51990 -0.34	65.69	64.75	65.54	879,520
11 Oct 13	65.85990 -0.14	66.55	65.59	66.24	345,396
10 Oct 13	65.99990 +0.92	66.30	65.22	65.45	840,361
09 Oct 13	65.07990 +0.34	65.44	64.70	64.94	695,782
08 Oct 13	64.73990 +0.34	64.93	64.28	64.30	634,939
07 Oct 13	64.39990 +0.05	64.71	64.00	64.02	433,248
04 Oct 13	64.34990 +0.05	64.59	64.25	64.27	435,138
03 Oct 13	64.29990 -0.02	64.60	64.17	64.54	690,541
02 Oct 13	64.31990 +0.18	64.50	63.63	63.95	1,197,418
01 Oct 13	64.13990 -0.29	64.74	63.95	64.46	985,078
30 Sep 13	64.42990 -0.31	64.96	63.91	64.24	1,136,734
27 Sep 13	64.73990 +0.49	64.97	64.07	64.25	611,689
26 Sep 13	64.24990 -0.21	64.95	64.18	64.23	883,756
25 Sep 13	64.45990 +0.00	64.60	64.19	64.50	857,173
24 Sep 13	64.45990 +0.29	64.65	63.85	63.94	670,636
23 Sep 13	64.16990 -0.30	65.07	63.82	64.50	581,032
20 Sep 13	64.46990 -0.39	65.13	63.81	65.13	2,768,121
19 Sep 13	64.85990 -0.69	65.82	64.53	65.55	2,152,457
18 Sep 13	65.54990 -0.17	66.20	65.52	65.52	1,035,073
17 Sep 13	65.71990 -0.10	65.88	65.27	65.65	898,825
16 Sep 13	65.81990 -0.57	66.46	65.51	66.38	852,580
13 Sep 13	66.38990 +0.00	67.05	66.15	66.74	789,082
12 Sep 13	66.38990 -0.75	67.40	66.06	67.40	874,744
11 Sep 13	67.13990 -0.13	67.61	66.79	67.61	961,384
10 Sep 13	67.26990 +0.56	67.51	66.47	67.07	911,002
09 Sep 13	66.70990 +0.35	66.94	66.28	66.64	754,786
06 Sep 13	66.35990 +0.22	66.65	66.10	66.33	855,403
05 Sep 13	66.13990 +0.26	66.43	65.76	65.99	1,120,957
04 Sep 13	65.87990 -0.15	66.25	65.58	65.81	611,797
03 Sep 13	66.02990 -1.41	66.91	65.25	66.76	2,668,920
30 Aug 13	67.43990 +0.39	67.58	66.68	67.06	1,270,630
29 Aug 13	67.04990 -0.40	67.67	66.78	67.30	492,727
28 Aug 13	67.44990 +0.09	67.98	67.18	67.25	521,671
27 Aug 13	67.35990 -0.65	67.88	67.14	67.76	1,740,749
26 Aug 13	68.00990 -0.10	68.20	67.58	67.86	532,312
23 Aug 13	68.10990 +0.17	68.23	67.60	67.94	417,138
22 Aug 13	67.93990 -0.14	68.30	67.60	68.24	602,506
21 Aug 13	68.07990 -0.08	68.62	67.52	68.00	460,077
20 Aug 13	68.15990 -0.69	69.00	68.00	68.65	703,036
19 Aug 13	68.84990 -0.89	69.50	68.45	69.13	514,924
16 Aug 13	69.73990 +0.81	69.97	68.65	68.70	1,084,432
15 Aug 13	68.92990 -0.37	69.00	68.25	68.76	1,572,413
14 Aug 13	69.29990 -2.65	72.70	69.00	72.70	1,126,132
13 Aug 13	71.94990 -0.53	72.48	71.75	72.38	581,809
12 Aug 13	72.47990 -0.41	72.81	72.33	72.69	487,966
09 Aug 13	72.88990 -1.20	73.90	72.54	73.90	428,160
08 Aug 13	74.08990 +0.92	74.65	72.30	73.28	554,383
07 Aug 13	73.16990 -0.03	73.43	72.84	73.01	251,106
06 Aug 13	73.19990 -0.95	74.09	72.63	74.00	565,804
02 Aug 13	74.14990 -0.57	74.72	73.67	74.71	413,172
01 Aug 13	74.71990 +1.05	74.98	73.86	74.48	533,758
31 Jul 13	73.66990 -1.30	75.81	73.59	75.24	703,468
30 Jul 13	74.96990 +0.23	75.64	74.61	74.97	581,521
29 Jul 13	74.73990 +1.64	74.97	73.00	73.00	703,945
26 Jul 13	73.09990 +0.70	73.66	72.15	72.52	340,464
25 Jul 13	72.39990 -0.51	73.68	72.25	72.73	495,682
24 Jul 13	72.90990 +0.47	73.05	72.45	72.64	453,807
23 Jul 13	72.43990 +0.24	72.75	72.07	72.42	327,078
22 Jul 13	72.19990 -0.28	73.09	71.82	72.79	444,900
19 Jul 13	72.47990 -0.37	73.03	71.97	72.99	434,514
18 Jul 13	72.84990 +0.14	73.48	72.49	72.71	1,042,123
17 Jul 13	72.70990 +0.65	72.79	72.01	72.23	610,150
16 Jul 13	72.05990 +0.01	72.34	71.75	72.34	798,094
15 Jul 13	72.04990 +1.59	72.35	70.37	70.40	1,021,405
12 Jul 13	70.45990 -0.55	71.44	70.28	71.43	408,108
11 Jul 13	71.00990 +0.74	71.30	70.40	70.84	689,956
10 Jul 13	70.26990 +0.16	70.30	69.50	70.23	967,126
09 Jul 13	70.10990 +0.78	70.20	68.93	69.74	1,147,168
08 Jul 13	69.32990 +0.69	69.47	67.59	69.00	920,404
05 Jul 13	68.63990 -0.53	69.65	68.47	68.90	439,587
04 Jul 13	69.16990 +0.39	69.44	68.51	68.51	282,600
03 Jul 13	68.77990 -1.46	70.10	68.05	70.10	887,788
02 Jul 13	70.23990 -0.24	70.50	69.29	70.36	955,558
28 Jun 13	70.47990 +0.73	70.85	69.61	69.99	526,843
27 Jun 13	69.74990 +0.06	70.64	69.33	70.36	696,586
26 Jun 13	69.68990 +0.85	70.21	68.75	68.80	783,634
25 Jun 13	68.83990 -0.14	69.49	68.32	69.34	1,043,002
24 Jun 13	68.97990 -0.54	69.71	68.64	68.86	760,072
21 Jun 13	69.51990 -0.40	70.71	69.31	69.95	2,300,790
20 Jun 13	69.91990 -1.05	70.79	69.51	70.71	959,776
19 Jun 13	70.96990 +0.90	71.50	70.10	70.10	1,133,668
18 Jun 13	70.06990 +0.24	70.22	69.69	69.98	669,454
17 Jun 13	69.82990 +0.99	70.90	68.87	69.24	1,723,244
14 Jun 13	68.83990 +1.45	69.66	67.39	67.39	1,809,137
13 Jun 13	67.38990 +0.17	68.00	65.15	66.43	2,662,641
12 Jun 13	67.21990 -0.73	68.43	67.01	67.89	1,801,142
11 Jun 13	67.94990 -0.90	68.63	67.81	68.56	1,355,983
10 Jun 13	68.84990 +0.81	69.15	67.67	68.10	945,865
07 Jun 13	68.03990 -0.30	68.54	67.69	68.36	1,122,232
06 Jun 13	68.33990 -0.16	68.67	67.69	68.39	1,191,019
05 Jun 13	68.49990 -0.13	68.69	67.99	68.00	1,041,460
04 Jun 13	68.62990 -0.35	69.84	68.19	68.98	1,648,715
03 Jun 13	68.97990 -0.43	69.70	68.88	69.60	1,061,629
31 May 13	69.40990 -0.27	70.18	69.20	69.65	1,447,931
30 May 13	69.67990 +0.18	69.95	69.23	69.70	878,209
29 May 13	69.49990 -1.07	70.50	69.22	70.38	1,276,759
28 May 13	70.56990 +0.69	71.05	69.80	70.25	1,241,869
27 May 13	69.87990 -0.22	70.18	69.26	69.84	411,783
24 May 13	70.09990 -1.10	71.05	69.81	71.00	1,370,794
23 May 13	71.19990 -0.76	71.97	70.83	71.93	1,551,221
22 May 13	71.95990 -0.82	73.21	71.76	72.90	1,146,055
21 May 13	72.77990 +0.28	74.00	72.10	72.40	1,571,291
17 May 13	72.49990 +1.23	72.83	71.25	71.25	918,418
16 May 13	71.26990 +0.47	71.67	70.48	70.89	935,368
15 May 13	70.79990 +0.20	71.14	70.25	70.72	815,656
14 May 13	70.59990 -0.05	71.58	70.51	70.60	956,053
13 May 13	70.64990 +1.16	70.79	69.24	69.68	721,342
10 May 13	69.48990 -0.33	69.95	69.10	69.80	473,532
09 May 13	69.81990 +0.12	69.99	69.53	69.80	629,395
08 May 13	69.69990 +0.20	69.92	69.20	69.20	785,194
07 May 13	69.49990 +0.60	69.72	68.94	69.04	1,240,183
06 May 13	68.89990 -0.34	69.57	68.75	69.25	866,599
03 May 13	69.23990 +0.55	69.64	68.57	69.00	766,039
02 May 13	68.68990 +0.43	68.95	68.02	68.11	883,264
01 May 13	68.25990 -0.06	68.49	67.83	68.32	1,045,018
30 Apr 13	68.31990 +1.62	68.46	66.68	66.92	1,499,621
29 Apr 13	66.69990 +0.60	67.08	65.86	66.49	916,501
26 Apr 13	66.09990 -0.19	66.66	65.88	66.30	1,070,995
25 Apr 13	66.28990 +0.04	67.46	66.01	66.59	1,866,140
24 Apr 13	66.24990 +0.16	67.13	65.33	66.35	1,480,283
23 Apr 13	66.08990 +0.68	66.88	65.29	65.49	1,110,271
22 Apr 13	65.40990 -0.06	65.91	64.71	65.50	424,572
19 Apr 13	65.46990 +0.21	65.50	64.39	65.00	687,031
18 Apr 13	65.25990 +0.33	65.85	65.01	65.15	1,301,785
17 Apr 13	64.92990 +0.63	65.12	64.27	64.41	2,461,692
16 Apr 13	64.29990 +0.27	64.41	63.57	64.00	721,486
15 Apr 13	64.02990 -0.41	64.65	63.98	64.24	1,269,046
12 Apr 13	64.43990 +0.82	64.44	63.50	63.58	926,356
11 Apr 13	63.61990 -0.04	63.96	63.09	63.38	347,412
10 Apr 13	63.65990 +0.46	63.87	63.11	63.11	926,257
09 Apr 13	63.19990 +0.14	63.34	62.78	63.13	748,789
08 Apr 13	63.05990 +0.22	63.24	62.56	62.90	776,671
05 Apr 13	62.83990 -0.10	62.94	62.28	62.48	624,505
04 Apr 13	62.93990 +0.12	63.24	62.66	62.66	709,633
03 Apr 13	62.81990 -0.65	63.74	62.75	63.74	742,666
02 Apr 13	63.46990 +0.52	63.60	62.95	62.95	566,062
01 Apr 13	62.94990 -0.70	63.65	62.78	63.65	699,331
28 Mar 13	63.64990 +0.05	63.71	63.01	63.27	899,392
27 Mar 13	63.59990 +0.22	63.79	62.66	63.22	578,752
26 Mar 13	63.37990 +0.07	63.69	62.88	63.41	632,452
25 Mar 13	63.30990 -0.09	63.87	62.87	63.40	515,401
22 Mar 13	63.39990 +0.24	63.92	62.92	63.03	758,365
21 Mar 13	63.15990 -0.06	63.70	63.11	63.49	951,100
20 Mar 13	63.21990 -0.25	63.95	63.19	63.75	1,059,979
19 Mar 13	63.46990 +0.01	64.16	63.14	63.77	1,558,523
18 Mar 13	63.45990 +0.32	63.70	62.94	63.01	558,973
15 Mar 13	63.13990 -0.56	64.23	63.14	63.57	3,208,218
14 Mar 13	63.69990 +0.80	63.80	62.53	63.19	1,179,406
13 Mar 13	62.89990 -1.84	64.70	62.69	64.50	1,541,210
12 Mar 13	64.73990 +0.11	64.78	63.56	64.32	687,826
11 Mar 13	64.62990 -0.21	65.00	64.08	64.79	653,536
08 Mar 13	64.83990 -0.06	64.99	64.63	64.82	698,242
07 Mar 13	64.89990 +0.10	65.00	64.72	65.00	651,895
06 Mar 13	64.79990 +0.19	65.00	64.71	64.75	862,222
05 Mar 13	64.60990 -0.18	65.00	64.51	64.99	722,512
04 Mar 13	64.78990 -0.24	65.10	64.51	65.10	554,368
01 Mar 13	65.02990 +0.44	65.06	64.22	64.80	842,092
28 Feb 13	64.58990 +0.76	64.60	63.71	63.75	1,127,803
27 Feb 13	63.82990 -0.35	64.05	63.71	63.72	632,638
26 Feb 13	64.17990 +0.42	64.23	63.58	63.61	768,880
25 Feb 13	63.75990 -0.98	65.10	63.62	64.99	1,164,772
22 Feb 13	64.73990 +0.35	65.00	64.06	64.36	281,055
21 Feb 13	64.38990 -0.27	64.66	63.72	64.66	391,692
20 Feb 13	64.65990 -0.28	65.02	64.04	64.78	1,568,054
19 Feb 13	64.93990 +0.61	65.74	64.68	64.70	925,078
15 Feb 13	64.32990 -0.02	64.53	64.09	64.15	456,537
14 Feb 13	64.34990 +0.07	64.42	63.93	64.02	1,070,926
13 Feb 13	64.27990 +0.27	64.39	63.87	64.10	649,996
12 Feb 13	64.00990 +0.16	64.28	63.72	64.01	560,440
11 Feb 13	63.84990 -0.34	64.32	63.51	64.32	584,662
08 Feb 13	64.18990 +0.22	64.28	63.79	63.79	558,247
07 Feb 13	63.96990 +0.25	64.09	63.22	63.94	690,133
06 Feb 13	63.71990 +0.55	64.00	63.19	63.29	1,094,383
05 Feb 13	63.16990 +0.79	63.58	62.49	62.49	1,283,494
04 Feb 13	62.37990 +0.46	62.50	61.01	61.56	986,383
01 Feb 13	61.91990 +0.00	62.17	61.71	62.08	1,140,412
31 Jan 13	61.91990 -0.86	62.88	61.56	62.75	1,181,842
30 Jan 13	62.77990 -1.24	64.46	62.64	64.25	810,064
29 Jan 13	64.01990 -0.10	64.99	63.14	64.74	1,092,448
28 Jan 13	64.11990 -0.99	65.17	64.01	65.11	619,387
25 Jan 13	65.10990 +0.95	65.37	64.25	64.43	1,790,330
24 Jan 13	64.15990 -0.63	65.07	63.79	64.99	684,070
23 Jan 13	64.78990 +2.09	64.93	63.15	63.50	1,355,806
22 Jan 13	62.69990 -0.18	63.29	62.50	62.88	370,269
21 Jan 13	62.87990 +0.28	63.21	62.53	62.72	191,898
18 Jan 13	62.59990 +0.27	62.98	62.54	62.60	407,832
17 Jan 13	62.32990 +0.41	62.79	62.01	62.01	358,383
16 Jan 13	61.91990 -0.14	62.30	61.63	62.00	362,301
15 Jan 13	62.05990 +0.20	62.31	61.43	61.64	689,203
14 Jan 13	61.85990 -0.20	62.18	60.21	62.18	652,282
11 Jan 13	62.05990 +0.25	62.21	61.46	61.88	458,997
10 Jan 13	61.80990 +0.43	62.34	61.27	61.73	1,097,638
09 Jan 13	61.37990 -0.91	62.28	60.82	62.12	1,681,778
08 Jan 13	62.28990 -0.49	62.92	62.05	62.74	683,311
07 Jan 13	62.77990 -0.31	63.00	62.40	63.00	655,588
04 Jan 13	63.08990 +0.44	63.15	62.37	62.45	1,065,487
03 Jan 13	62.64990 -0.60	63.49	62.51	63.06	571,903
02 Jan 13	63.24990 -0.08	63.95	63.02	63.56	409,806
31 Dec 12	63.32990 -0.06	63.85	63.06	63.32	224,985
28 Dec 12	63.38990 +0.07	63.70	63.19	63.19	191,211
27 Dec 12	63.31990 +0.02	63.50	62.86	63.06	796,006
24 Dec 12	63.29990 -0.08	63.95	63.22	63.26	154,647
21 Dec 12	63.37990 -0.22	64.00	63.27	63.74	1,280,548
20 Dec 12	63.59990 -0.06	63.81	63.25	63.41	1,615,916
19 Dec 12	63.65990 +0.16	63.82	62.98	63.50	1,182,445
18 Dec 12	63.49990 +0.86	63.60	62.32	62.66	1,068,487
17 Dec 12	62.63990 +0.75	62.80	61.81	62.07	3,275,937
14 Dec 12	61.88990 -0.51	62.66	61.44	62.34	974,164
13 Dec 12	62.39990 -0.25	62.59	61.83	62.27	895,483
12 Dec 12	62.64990 +0.94	62.86	61.61	61.79	956,338
11 Dec 12	61.70990 +0.66	61.92	60.90	61.21	1,306,651
10 Dec 12	61.04990 -0.55	61.76	61.00	61.74	868,522
07 Dec 12	61.59990 -0.05	62.17	61.26	61.79	511,756
06 Dec 12	61.64990 -0.07	62.31	61.52	61.70	1,928,012
05 Dec 12	61.71990 +0.11	62.39	61.34	61.73	677,323
04 Dec 12	61.60990 -0.21	61.87	61.27	61.82	767,098
03 Dec 12	61.81990 +0.66	62.06	60.89	61.25	1,294,861
30 Nov 12	61.15990 +0.11	61.49	60.99	61.04	1,070,398
29 Nov 12	61.04990 +0.65	61.22	60.51	60.60	1,148,527
28 Nov 12	60.39990 +0.56	60.50	59.50	59.76	1,348,381
27 Nov 12	59.83990 -0.20	60.39	59.52	60.26	675,247
26 Nov 12	60.03990 -0.59	60.90	59.80	60.64	1,142,107
23 Nov 12	60.62990 +0.21	61.00	60.36	60.42	289,026
22 Nov 12	60.41990 +0.60	60.49	59.96	59.99	93,534
21 Nov 12	59.81990 +0.25	59.99	59.32	59.32	504,511
20 Nov 12	59.56990 -0.70	60.44	59.18	60.32	2,243,318
19 Nov 12	60.26990 +0.38	60.35	59.50	59.93	479,869
16 Nov 12	59.88990 +0.04	59.90	59.12	59.80	1,010,473
15 Nov 12	59.84990 +0.85	59.89	58.08	59.75	822,304
14 Nov 12	58.99990 +0.42	60.12	57.35	59.19	1,125,277
13 Nov 12	58.57990 +0.29	58.60	57.51	58.30	2,321,636
12 Nov 12	58.28990 +0.66	58.49	57.44	57.44	811,801
09 Nov 12	57.62990 +0.06	58.43	57.40	58.41	359,043
08 Nov 12	57.56990 -0.04	57.97	57.43	57.67	377,379
07 Nov 12	57.60990 -0.81	58.50	57.51	58.48	463,359
06 Nov 12	58.41990 -0.20	59.00	58.31	58.84	379,122
05 Nov 12	58.61990 -0.24	59.16	58.49	58.52	434,070
02 Nov 12	58.85990 -0.24	59.45	58.59	59.25	495,442
01 Nov 12	59.09990 +0.18	59.19	58.52	58.66	273,987
31 Oct 12	58.91990 +1.32	59.25	57.85	57.96	613,072
30 Oct 12	57.59990 -0.24	58.01	57.60	57.98	181,380
29 Oct 12	57.83990 +0.46	57.85	57.38	57.64	157,989
26 Oct 12	57.37990 -0.17	57.80	57.30	57.31	476,287
25 Oct 12	57.55000 +0.31	57.78	57.30	57.57	465,750
24 Oct 12	57.24000 +0.16	57.64	57.01	57.02	339,564
23 Oct 12	57.08000 -0.71	57.39	56.52	57.30	567,769
22 Oct 12	57.78990 +0.18	57.79	57.08	57.61	320,106
19 Oct 12	57.60990 -0.27	58.04	57.45	57.53	288,675
18 Oct 12	57.87990 -0.14	58.35	57.46	58.25	369,273
17 Oct 12	58.01990 +0.37	58.02	57.41	57.64	490,435
16 Oct 12	57.64990 +0.60	57.79	56.91	57.00	346,938
15 Oct 12	57.04990 -0.02	57.17	56.62	57.08	264,810
12 Oct 12	57.07000 -0.07	57.15	56.79	56.99	705,121
11 Oct 12	57.13990 -0.17	57.58	56.80	57.58	623,584
10 Oct 12	57.31000 +0.32	57.48	56.76	56.77	1,292,713
09 Oct 12	56.98990 -0.58	58.08	56.60	57.90	2,392,226
05 Oct 12	57.56990 -0.82	58.55	57.25	58.26	467,340
04 Oct 12	58.38990 -0.07	58.53	58.04	58.34	189,891
03 Oct 12	58.45990 +0.52	58.60	57.80	58.07	346,236
02 Oct 12	57.93990 +0.07	58.19	57.68	58.01	397,044
01 Oct 12	57.86990 -0.53	58.49	57.75	58.39	526,393
28 Sep 12	58.39990 +0.30	58.49	57.50	57.93	947,056
27 Sep 12	58.09990 +0.11	58.24	57.47	58.00	639,904
26 Sep 12	57.98990 +0.04	58.17	57.62	57.62	500,803
25 Sep 12	57.94990 +0.45	58.12	57.34	57.34	699,658
24 Sep 12	57.50000 +0.50	57.58	56.75	56.75	992,395
21 Sep 12	56.99990 -0.89	58.06	56.81	57.87	3,310,236
20 Sep 12	57.88990 -0.16	58.52	57.75	58.05	572,962
19 Sep 12	58.04990 -0.54	59.08	57.84	58.67	355,512
18 Sep 12	58.58990 +0.44	58.86	58.27	58.39	813,445
17 Sep 12	58.14990 -0.34	58.74	57.70	58.55	708,910
14 Sep 12	58.48990 +0.06	59.17	58.12	58.73	899,230
13 Sep 12	58.42990 +0.21	58.53	57.80	58.23	438,594
12 Sep 12	58.21990 -0.59	58.89	57.65	58.89	342,015
11 Sep 12	58.80990 +0.01	59.20	58.69	58.80	809,224
10 Sep 12	58.79990 +0.13	59.24	58.44	58.86	1,006,255
07 Sep 12	58.66990 -0.05	58.95	57.87	58.67	596,584
06 Sep 12	58.71990 +0.70	58.84	58.32	58.46	396,633
05 Sep 12	58.01990 +0.45	58.02	57.13	57.58	461,259
04 Sep 12	57.56990 +0.31	58.07	57.25	57.51	2,028,089
31 Aug 12	57.25990 -0.42	58.45	57.26	57.61	522,793
30 Aug 12	57.67990 -0.52	58.26	57.52	58.20	423,552
29 Aug 12	58.19990 +0.33	58.25	57.81	58.07	322,923
28 Aug 12	57.86990 +0.13	58.42	57.75	57.96	260,190
27 Aug 12	57.73990 -0.19	58.08	57.40	58.08	288,909
24 Aug 12	57.92990 +0.23	58.39	57.69	57.69	325,617
23 Aug 12	57.69990 -0.32	58.02	57.35	58.02	444,354
22 Aug 12	58.01990 -0.23	58.49	57.77	58.20	665,131
21 Aug 12	58.24990 -0.79	59.15	58.24	58.74	467,037
20 Aug 12	59.03990 +0.75	59.38	58.17	58.29	418,341
17 Aug 12	58.28990 -0.31	58.74	57.96	58.60	521,053
16 Aug 12	58.59990 +0.55	58.65	57.29	58.19	589,903
15 Aug 12	58.04990 -0.56	58.55	57.80	58.55	1,099,186
14 Aug 12	58.60990 -0.74	59.68	58.54	59.45	525,625
13 Aug 12	59.34990 +0.94	59.53	58.12	58.25	621,679
10 Aug 12	58.40990 +0.28	58.75	58.10	58.69	743,356
09 Aug 12	58.12990 +1.61	58.45	56.66	56.89	856,816
08 Aug 12	56.51990 +0.12	56.94	56.01	56.45	1,095,904
07 Aug 12	56.39990 +1.30	56.50	55.47	55.47	950,629
03 Aug 12	55.09990 +0.26	55.88	54.75	55.88	310,998
02 Aug 12	54.83990 -0.89	55.59	54.75	55.59	633,028
01 Aug 12	55.72990 +0.08	55.85	55.37	55.74	624,046
31 Jul 12	55.65000 +0.30	55.90	55.40	55.60	907,006
30 Jul 12	55.34990 +0.21	55.69	54.99	55.48	571,939
27 Jul 12	55.13990 +1.54	55.44	54.02	54.04	944,014
26 Jul 12	53.59990 +0.37	53.94	53.20	53.94	556,006
25 Jul 12	53.23000 -1.04	54.27	53.17	54.27	408,030
24 Jul 12	54.26990 +0.06	54.46	54.21	54.21	262,557
23 Jul 12	54.20990 -0.64	54.75	53.68	54.60	617,968
20 Jul 12	54.84990 +0.27	55.10	54.47	54.58	333,579
19 Jul 12	54.57990 -0.29	55.20	54.38	54.69	897,625
18 Jul 12	54.86990 +0.44	55.20	54.39	54.43	1,262,848
17 Jul 12	54.42990 +0.70	54.48	53.85	53.85	683,971
16 Jul 12	53.72990 +0.13	53.97	53.43	53.63	679,129
13 Jul 12	53.59990 +1.08	53.71	52.38	52.53	867,133
12 Jul 12	52.51990 -0.11	52.82	52.39	52.62	388,158
11 Jul 12	52.62990 +0.77	52.91	51.89	51.96	744,103
10 Jul 12	51.86000 -0.36	52.37	51.56	52.25	1,163,335
09 Jul 12	52.21990 +0.22	52.22	51.72	52.02	562,045
06 Jul 12	51.99990 -0.25	52.38	51.88	52.17	347,226
05 Jul 12	52.24990 -0.95	53.60	52.25	52.98	854,170
04 Jul 12	53.19990 +0.32	53.50	51.92	51.92	171,915
03 Jul 12	52.87990 +0.75	53.50	52.09	52.16	527,254
29 Jun 12	52.12990 -0.31	53.00	52.05	53.00	492,835
28 Jun 12	52.43990 +0.11	52.46	51.75	52.10	607,957
27 Jun 12	52.32990 +1.01	52.42	51.60	51.60	450,708
26 Jun 12	51.31990 +0.07	51.71	51.11	51.26	2,145,617
25 Jun 12	51.24990 -0.22	51.72	51.04	51.17	702,202
22 Jun 12	51.46990 +0.62	51.51	50.94	51.00	293,862
21 Jun 12	50.84990 -0.57	51.48	50.75	51.40	535,822
20 Jun 12	51.41990 -0.47	51.83	51.12	51.39	729,349
19 Jun 12	51.88990 +0.92	52.63	51.15	51.22	958,882
18 Jun 12	50.97000 +0.51	51.13	50.23	50.32	516,049
15 Jun 12	50.45990 +0.74	50.82	49.71	49.80	2,421,174
14 Jun 12	49.71990 -0.83	50.59	49.61	50.59	3,275,436
13 Jun 12	50.54990 +0.07	51.00	50.01	50.04	805,489
12 Jun 12	50.47990 -0.15	50.66	50.05	50.63	819,928
11 Jun 12	50.62990 +0.03	50.98	50.50	50.76	702,502
08 Jun 12	50.59990 -0.31	50.90	50.41	50.75	492,022
07 Jun 12	50.90990 +0.07	51.50	50.62	51.05	727,003
06 Jun 12	50.83990 +0.46	51.00	50.56	50.56	1,021,183
05 Jun 12	50.37990 -0.06	51.00	50.32	50.61	616,882
04 Jun 12	50.43990 +0.08	50.66	49.93	50.40	500,986
01 Jun 12	50.35990 -0.65	51.00	49.60	51.00	730,519
31 May 12	51.00990 +0.81	51.22	50.25	50.49	784,192
30 May 12	50.19990 -0.96	50.86	49.91	50.76	1,203,784
29 May 12	51.15990 +0.54	51.20	50.27	50.51	733,237
28 May 12	50.61990 -0.28	51.00	50.00	51.00	207,006
25 May 12	50.89990 -0.59	51.75	50.76	51.52	378,294
24 May 12	51.49000 +0.24	51.61	51.12	51.41	624,322
23 May 12	51.24990 +0.22	51.61	50.76	50.82	635,092
22 May 12	51.02990 +1.03	51.74	50.33	50.49	2,364,887
18 May 12	49.99990 -0.57	50.87	49.88	50.87	1,243,381
17 May 12	50.56990 -0.70	51.36	50.33	51.14	674,617
16 May 12	51.26990 -0.97	52.23	51.09	52.23	1,524,110
15 May 12	52.23990 -0.62	52.75	51.82	52.55	619,816
14 May 12	52.85990 -1.00	53.86	52.78	53.86	412,842
11 May 12	53.85990 +0.26	54.00	53.67	53.71	469,341
10 May 12	53.59990 +0.15	53.76	53.30	53.38	514,252
09 May 12	53.45000 +0.16	53.87	53.02	53.02	726,922
08 May 12	53.28990 -0.85	54.24	53.06	54.13	1,157,893
07 May 12	54.13990 +0.57	54.25	53.50	53.57	358,416
04 May 12	53.56990 -0.53	53.93	53.01	53.81	396,534
03 May 12	54.09990 -0.54	54.74	53.99	54.65	854,116
02 May 12	54.63990 +0.02	54.74	54.03	54.41	573,925
01 May 12	54.61990 +0.12	54.91	54.25	54.62	631,102
30 Apr 12	54.49990 +0.41	54.64	53.82	53.82	611,128
27 Apr 12	54.08990 +0.45	54.23	53.11	53.51	404,367
26 Apr 12	53.63990 +0.06	54.10	53.46	53.68	1,000,768
25 Apr 12	53.57990 +0.20	53.58	52.91	53.49	502,621
24 Apr 12	53.37990 +0.48	53.55	52.75	52.81	1,315,639
23 Apr 12	52.89990 -0.45	53.25	52.84	52.99	840,931
20 Apr 12	53.34990 +0.20	53.58	52.91	53.25	1,141,477
19 Apr 12	53.14990 -0.25	53.62	52.79	53.53	1,944,311
18 Apr 12	53.39990 -0.20	55.17	53.12	54.13	1,285,891
17 Apr 12	53.59990 -0.05	54.19	53.54	53.86	622,696
16 Apr 12	53.65000 +0.33	54.26	53.26	53.31	680,236
13 Apr 12	53.31990 -0.40	53.84	53.26	53.83	638,605
12 Apr 12	53.71990 -0.58	54.30	53.25	54.26	635,980
11 Apr 12	54.29990 +0.27	54.48	53.52	53.87	517,546
10 Apr 12	54.02990 +0.03	54.59	53.75	54.00	560,644
09 Apr 12	53.99990 -0.20	54.11	53.81	53.90	532,318
05 Apr 12	54.19990 +0.60	54.48	53.43	53.46	906,316
04 Apr 12	53.59990 +0.27	53.74	52.75	52.91	853,732
03 Apr 12	53.33000 -0.45	53.85	53.03	53.78	563,266
02 Apr 12	53.77990 +0.59	53.90	52.65	53.19	650,980
30 Mar 12	53.18990 +0.29	53.61	52.41	52.80	750,673
29 Mar 12	52.89990 -0.49	53.68	52.65	53.40	1,369,222
28 Mar 12	53.38990 +0.65	53.39	52.50	52.57	558,955
27 Mar 12	52.73990 +0.15	52.81	52.06	52.64	547,045
26 Mar 12	52.58990 +0.64	52.77	51.83	52.00	525,619
23 Mar 12	51.94990 +0.16	51.99	51.54	51.79	348,099
22 Mar 12	51.78990 +0.42	51.91	51.10	51.47	1,748,024
21 Mar 12	51.36990 +0.77	51.74	50.31	50.46	552,109
20 Mar 12	50.59990 -0.60	51.25	50.50	51.05	489,355
19 Mar 12	51.19990 -0.25	51.68	51.09	51.54	337,221
16 Mar 12	51.45000 -0.11	52.31	51.41	51.41	1,948,082
15 Mar 12	51.56000 +0.15	52.15	51.02	51.31	416,241
14 Mar 12	51.40990 -0.14	52.00	51.18	51.73	881,785
13 Mar 12	51.55000 +0.12	51.75	51.34	51.48	361,206
12 Mar 12	51.42990 +0.14	51.48	50.97	51.29	615,112
09 Mar 12	51.29000 +0.40	51.29	50.86	50.96	956,245
08 Mar 12	50.88990 -0.01	51.16	50.51	50.82	1,004,899
07 Mar 12	50.89990 +0.32	51.00	49.96	50.42	644,497
06 Mar 12	50.57990 -0.17	51.22	50.39	50.79	635,251
05 Mar 12	50.74990 +0.15	51.11	50.48	50.87	708,880
02 Mar 12	50.59990 -0.15	50.74	50.01	50.72	534,007
01 Mar 12	50.74990 -0.51	51.40	50.57	51.01	624,139
29 Feb 12	51.25990 +0.56	51.36	50.55	50.76	1,258,075
28 Feb 12	50.69990 +0.20	50.84	49.81	50.22	1,012,147
27 Feb 12	50.49990 +0.28	50.79	50.05	50.15	900,001
24 Feb 12	50.22000 -0.69	51.23	50.02	50.88	1,008,133
23 Feb 12	50.90990 -1.10	51.83	50.60	51.82	1,272,028
22 Feb 12	52.00990 +0.07	52.18	51.66	51.94	1,904,030
21 Feb 12	51.93990 -0.14	52.39	51.59	52.25	498,013
17 Feb 12	52.08000 +0.39	52.20	51.32	51.69	473,484
16 Feb 12	51.68990 -0.20	51.98	51.23	51.88	670,405
15 Feb 12	51.88990 +0.40	51.89	51.40	51.68	878,143
14 Feb 12	51.49000 +0.32	51.77	51.31	51.32	993,613
13 Feb 12	51.16990 -0.43	51.88	51.07	51.70	586,606
10 Feb 12	51.60000 -0.40	52.09	51.11	52.00	616,102
09 Feb 12	51.99990 -0.25	52.47	51.79	52.11	761,026
08 Feb 12	52.24990 -0.65	53.29	52.06	53.09	836,242
07 Feb 12	52.89990 +0.40	53.49	52.55	52.63	712,810
06 Feb 12	52.49990 -0.99	53.49	52.07	53.10	727,666
03 Feb 12	53.49000 +0.69	53.49	52.44	52.80	439,128
02 Feb 12	52.79990 -0.44	53.43	52.58	53.25	804,238
01 Feb 12	53.24000 -1.50	54.43	52.64	54.13	1,683,620
31 Jan 12	54.73990 +1.58	54.82	53.12	53.53	1,327,261
30 Jan 12	53.15990 +0.51	53.62	52.40	52.49	572,671
27 Jan 12	52.64990 -0.20	53.10	52.52	52.99	762,850
26 Jan 12	52.84990 +0.95	53.08	51.91	52.09	1,202,368
25 Jan 12	51.89990 +0.16	51.98	51.54	51.74	2,508,984
24 Jan 12	51.74000 -0.11	51.94	51.15	51.94	869,860
23 Jan 12	51.85000 +0.27	51.99	51.26	51.70	476,710
20 Jan 12	51.57990 +0.29	51.62	51.11	51.23	554,491
19 Jan 12	51.29000 -1.33	52.90	51.06	52.53	1,109,908
18 Jan 12	52.61990 +0.79	52.81	51.64	51.64	989,842
17 Jan 12	51.83000 +0.25	52.04	51.08	52.03	548,758
16 Jan 12	51.57990 +0.18	52.04	51.20	51.55	389,946
13 Jan 12	51.40000 -0.10	51.75	51.02	51.63	1,257,532
12 Jan 12	51.50000 -1.19	52.89	51.46	52.42	965,779
11 Jan 12	52.68990 -0.24	53.11	52.22	52.90	868,387
10 Jan 12	52.92990 -0.21	53.49	52.85	53.38	827,041
09 Jan 12	53.13990 +0.34	53.23	52.21	52.66	613,009
06 Jan 12	52.79990 -0.30	53.10	52.35	53.10	577,027
05 Jan 12	53.09990 -0.70	53.91	52.87	53.91	728,311
04 Jan 12	53.79990 -0.34	54.48	53.66	53.95	416,850
03 Jan 12	54.13990 +0.14	54.49	53.67	54.30	937,468
30 Dec 11	53.99990 -0.15	54.23	53.83	53.92	522,391
29 Dec 11	54.14990 +0.40	54.54	53.79	53.83	384,939
28 Dec 11	53.74990 +0.05	54.34	53.55	53.68	416,508
23 Dec 11	53.69990 +0.10	53.86	53.57	53.59	255,705
22 Dec 11	53.59990 +0.27	53.82	53.32	53.32	307,212
21 Dec 11	53.33000 -0.06	53.55	53.17	53.25	546,070
20 Dec 11	53.38990 +1.12	53.59	52.50	52.50	691,096
19 Dec 11	52.26990 +0.15	52.85	51.90	52.38	691,879
16 Dec 11	52.11990 -1.00	53.21	52.01	52.71	1,853,267
15 Dec 11	53.12000 +1.04	53.22	52.11	52.41	765,199
14 Dec 11	52.08000 -1.32	53.82	51.62	53.40	910,357
13 Dec 11	53.39990 +0.50	53.67	52.90	52.90	1,303,792
12 Dec 11	52.89990 +0.05	52.90	51.62	52.51	1,673,153
09 Dec 11	52.84990 +0.37	52.92	52.47	52.69	552,448
08 Dec 11	52.47990 -0.20	53.01	52.20	52.74	467,988
07 Dec 11	52.67990 -0.07	53.25	52.37	52.73	1,305,607
06 Dec 11	52.74990 +0.57	53.00	51.99	52.10	961,114
05 Dec 11	52.17990 -0.10	53.07	52.18	52.52	580,519
02 Dec 11	52.27990 -0.67	52.95	51.89	52.91	735,259
01 Dec 11	52.94990 +1.40	52.98	51.34	51.60	772,327
30 Nov 11	51.55000 +0.80	51.55	50.89	51.18	1,305,361
29 Nov 11	50.74990 +0.55	50.90	50.17	50.25	4,968,638
28 Nov 11	50.19990 +0.67	50.40	49.61	49.62	608,764
25 Nov 11	49.52990 +0.05	50.05	49.23	49.53	1,064,737
24 Nov 11	49.47990 -0.40	50.11	49.21	49.90	154,185
23 Nov 11	49.87990 -0.27	50.40	49.69	49.95	542,734
22 Nov 11	50.14990 -0.45	50.34	49.95	50.34	499,474
21 Nov 11	50.59990 +0.04	50.94	50.15	50.56	1,807,853
18 Nov 11	50.55990 -0.27	51.17	50.34	51.00	775,363
17 Nov 11	50.82990 +0.33	51.23	50.32	50.32	855,583
16 Nov 11	50.49990 +1.00	50.68	49.58	49.60	5,081,405
15 Nov 11	49.49990 +0.36	49.81	48.57	49.19	896,983
14 Nov 11	49.13990 -0.11	49.50	48.46	49.20	410,514
11 Nov 11	49.24990 +0.65	49.27	48.58	48.80	340,365
10 Nov 11	48.59990 +0.13	48.80	47.87	48.55	721,234
09 Nov 11	48.46990 -0.63	48.91	48.18	48.91	2,456,388
08 Nov 11	49.09990 -0.09	49.89	48.72	49.64	588,082
07 Nov 11	49.18990 +0.27	49.24	48.58	48.61	850,993
04 Nov 11	48.91990 -0.08	49.42	48.70	49.14	624,829
03 Nov 11	48.99990 +0.10	49.62	48.50	49.02	1,054,642
02 Nov 11	48.89990 -0.35	50.01	48.83	49.58	587,812
01 Nov 11	49.24990 +0.41	49.39	47.85	48.06	1,118,713
31 Oct 11	48.83990 -0.60	49.68	48.71	49.44	778,099
28 Oct 11	49.43990 -0.61	50.22	49.41	50.06	518,227
27 Oct 11	50.04990 +1.10	50.54	49.15	49.15	3,578,254
26 Oct 11	48.94990 +1.07	49.02	48.00	48.10	888,403
25 Oct 11	47.88000 +0.21	48.35	47.54	47.69	300,186
24 Oct 11	47.67000 -0.08	47.90	47.44	47.60	521,701
21 Oct 11	47.75000 -0.04	48.10	47.50	48.10	366,090
20 Oct 11	47.79000 -0.13	48.43	47.29	47.83	761,947
19 Oct 11	47.92000 +0.50	48.10	47.26	47.26	750,838
18 Oct 11	47.42000 +0.33	48.38	47.11	47.28	505,978
17 Oct 11	47.09000 +0.52	47.24	46.48	46.57	597,244
14 Oct 11	46.57000 +0.38	46.62	46.02	46.36	463,587
13 Oct 11	46.19000 -0.09	46.41	45.96	46.41	322,650
12 Oct 11	46.28000 +0.08	46.50	45.93	46.50	323,169
11 Oct 11	46.20000 +0.55	46.42	45.55	45.66	279,882
07 Oct 11	45.65000 +0.00	46.43	44.86	45.65	703,684
06 Oct 11	45.65000 +0.28	46.00	44.59	45.37	571,288
05 Oct 11	45.37000 +0.00	46.64	45.27	45.74	653,131
04 Oct 11	45.37000 +0.08	45.47	43.76	45.04	1,115,938
03 Oct 11	45.29000 -0.53	45.86	45.12	45.35	427,812
30 Sep 11	45.82000 -0.12	46.04	45.50	45.94	592,066
29 Sep 11	45.94000 +0.56	46.25	45.38	45.99	437,016
28 Sep 11	45.38000 +0.36	45.81	45.25	45.31	323,205
27 Sep 11	45.02000 +0.02	45.84	44.76	45.18	1,122,760
26 Sep 11	45.00000 +0.31	45.08	44.15	44.71	987,049
23 Sep 11	44.69000 +0.64	44.87	43.88	44.05	741,562
22 Sep 11	44.05000 -1.44	44.88	43.70	44.86	1,747,448
21 Sep 11	45.49000 -0.01	45.79	44.92	45.50	544,255
20 Sep 11	45.50000 +0.24	46.06	45.20	45.54	942,805
19 Sep 11	45.26000 -0.22	45.86	44.56	44.87	708,133
16 Sep 11	45.48000 -0.27	46.15	45.33	45.75	2,142,902
15 Sep 11	45.75000 +0.25	46.00	45.63	45.99	790,216
14 Sep 11	45.50000 -0.21	45.83	45.02	45.75	914,905
13 Sep 11	45.71000 -0.14	46.33	45.55	46.10	298,887
12 Sep 11	45.85000 +0.05	46.16	45.56	45.80	953,173
09 Sep 11	45.80000 +0.00	46.18	45.71	45.84	768,967
08 Sep 11	45.80000 -0.30	46.47	45.71	45.84	845,623
07 Sep 11	46.10000 +0.40	46.29	45.81	45.98	528,514
06 Sep 11	45.70000 -0.31	46.00	45.02	46.00	1,013,011
02 Sep 11	46.01000 -0.23	46.37	45.59	45.87	473,886
01 Sep 11	46.24000 -0.37	47.82	46.00	46.85	1,124,473
31 Aug 11	46.61000 +0.22	46.87	46.06	46.31	642,637
30 Aug 11	46.39000 +0.71	47.04	45.55	45.55	741,112
29 Aug 11	45.68000 -0.04	46.14	45.57	46.04	578,605
26 Aug 11	45.72000 -0.42	46.39	45.32	45.67	308,400
25 Aug 11	46.14000 -0.11	46.27	45.70	46.20	800,596
24 Aug 11	46.25000 +0.71	46.42	45.30	45.60	853,009
23 Aug 11	45.54000 +1.36	45.69	44.40	44.48	1,732,823
22 Aug 11	44.18000 -0.51	45.38	44.06	45.18	731,422
19 Aug 11	44.69000 -0.31	45.66	44.50	44.52	1,121,845
18 Aug 11	45.00000 -0.81	45.52	44.59	45.50	1,045,126
17 Aug 11	45.81000 +0.06	46.52	45.80	45.80	625,051
16 Aug 11	45.75000 -0.52	46.45	45.46	46.45	889,594
15 Aug 11	46.27000 +0.00	47.02	46.27	46.27	339,465
12 Aug 11	46.27000 +0.03	46.49	45.51	46.49	605,326
11 Aug 11	46.24000 +0.64	46.24	44.89	45.39	993,064
10 Aug 11	45.60000 -0.35	46.72	44.91	46.72	1,424,863
09 Aug 11	45.95000 -0.13	47.10	45.26	46.55	1,032,400
08 Aug 11	46.08000 -1.63	48.23	45.78	47.54	2,428,089
05 Aug 11	47.71000 +0.56	48.10	46.35	47.15	1,285,534
04 Aug 11	47.15000 -0.70	47.82	46.18	47.82	1,134,592
03 Aug 11	47.85000 +0.40	47.93	46.95	47.10	481,906
02 Aug 11	47.45000 +0.08	47.81	47.27	47.53	593,122
29 Jul 11	47.37000 -0.48	48.19	47.30	47.85	724,942
28 Jul 11	47.85000 +0.13	48.01	47.33	47.54	458,814
27 Jul 11	47.72000 -0.54	48.43	47.38	48.06	425,124
26 Jul 11	48.25990 -0.09	48.60	48.16	48.55	475,429
25 Jul 11	48.34990 -0.19	48.60	48.03	48.15	775,867
22 Jul 11	48.53990 +0.22	48.70	48.28	48.49	237,873
21 Jul 11	48.31990 -0.22	48.93	48.12	48.72	286,578
20 Jul 11	48.53990 +0.00	48.75	48.36	48.69	455,931
19 Jul 11	48.53990 +0.03	49.34	48.41	48.51	757,789
18 Jul 11	48.50990 -0.64	49.11	48.27	49.10	656,722
15 Jul 11	49.14990 -0.10	49.55	49.02	49.30	763,477
14 Jul 11	49.24990 +0.60	49.44	48.65	48.65	1,133,455
13 Jul 11	48.64990 +0.32	48.90	48.00	48.16	616,657
12 Jul 11	48.32990 +0.50	48.40	47.71	47.74	656,365
11 Jul 11	47.83000 -0.31	48.25	47.61	48.14	439,206
08 Jul 11	48.13990 +0.54	48.42	47.38	47.40	785,188
07 Jul 11	47.60000 +0.21	47.96	47.44	47.50	656,341
06 Jul 11	47.39000 -0.71	48.20	47.36	48.00	696,004
05 Jul 11	48.09990 +0.06	48.31	47.95	48.04	790,153
04 Jul 11	48.03990 +0.05	48.18	47.89	48.18	127,671
30 Jun 11	47.99000 +0.63	48.29	47.32	47.51	492,178
29 Jun 11	47.36000 +0.02	47.59	47.22	47.59	491,800
28 Jun 11	47.34000 +0.09	47.59	47.22	47.31	586,480
27 Jun 11	47.25000 +0.40	47.38	46.70	46.86	717,094
24 Jun 11	46.85000 -0.44	47.26	46.75	47.17	390,747
23 Jun 11	47.29000 -0.16	47.39	47.00	47.23	537,943
22 Jun 11	47.45000 -0.04	47.99	47.28	47.28	723,139
21 Jun 11	47.49000 +0.28	47.80	47.02	47.18	539,743
20 Jun 11	47.21000 +0.57	47.39	46.55	46.65	702,784
17 Jun 11	46.64000 -0.61	47.46	46.58	47.18	2,154,122
16 Jun 11	47.25000 -0.28	47.72	46.91	47.34	759,865
15 Jun 11	47.53000 -0.47	47.89	46.87	47.70	694,540
14 Jun 11	47.99990 +0.45	48.00	47.56	47.60	317,850
13 Jun 11	47.55000 -0.07	47.75	47.09	47.62	443,070
10 Jun 11	47.62000 -0.38	48.10	47.14	48.00	503,350
09 Jun 11	47.99990 -0.32	48.35	47.69	48.34	871,069
08 Jun 11	48.31990 -0.58	48.74	48.19	48.65	662,083
07 Jun 11	48.89990 +0.35	49.08	48.40	48.50	1,010,827
06 Jun 11	48.54990 +0.05	48.86	48.30	48.45	418,788
03 Jun 11	48.49990 -0.10	48.60	48.02	48.48	522,484
02 Jun 11	48.59990 -0.16	48.86	48.51	48.83	851,008
01 Jun 11	48.75990 +0.38	48.85	48.29	48.45	882,403
31 May 11	48.37990 +0.27	48.78	48.14	48.14	3,776,929
30 May 11	48.10990 +0.17	48.22	47.94	47.94	92,064
27 May 11	47.94000 -0.02	48.50	47.91	48.08	217,227
26 May 11	47.96000 -0.12	48.28	47.83	48.02	379,467
25 May 11	48.08000 -0.25	48.24	47.97	48.16	616,951
24 May 11	48.32990 +0.38	48.40	47.58	47.77	344,346
20 May 11	47.95000 +0.85	48.05	47.02	47.02	739,993
19 May 11	47.10000 +0.10	47.23	46.84	47.00	869,776
18 May 11	47.00000 -0.06	47.29	46.91	47.05	524,878
17 May 11	47.06000 +0.13	47.20	46.73	46.78	5,623,398
16 May 11	46.93000 -0.22	47.31	46.88	47.03	574,249
13 May 11	47.15000 +0.04	47.35	46.91	47.12	353,805
12 May 11	47.11000 +0.04	47.16	46.52	46.76	308,655
11 May 11	47.07000 -0.08	47.17	46.91	47.15	357,549
10 May 11	47.15000 -0.35	47.47	47.10	47.28	456,297
09 May 11	47.50000 +0.00	47.93	47.38	47.48	576,115
06 May 11	47.50000 +0.56	47.63	46.98	46.99	614,209
05 May 11	46.94000 -0.10	47.18	46.74	46.79	370,887
04 May 11	47.04000 +0.75	47.14	46.09	46.09	862,477
03 May 11	46.29000 -0.60	46.89	45.81	46.89	464,994
02 May 11	46.89000 +0.59	46.89	46.38	46.49	473,751
29 Apr 11	46.30000 +0.00	46.45	45.91	46.30	474,507
28 Apr 11	46.30000 +0.19	46.56	46.02	46.02	1,225,978
27 Apr 11	46.11000 -0.01	46.36	45.52	46.26	638,644
26 Apr 11	46.12000 -0.57	46.73	45.98	46.61	439,407
25 Apr 11	46.69000 -0.45	47.21	46.62	47.15	299,670
21 Apr 11	47.14000 +0.11	47.18	46.87	47.06	530,218
20 Apr 11	47.03000 +0.32	47.06	46.67	46.67	1,361,452
19 Apr 11	46.71000 -0.02	46.93	46.55	46.59	588,199
18 Apr 11	46.73000 +0.50	46.73	45.98	46.02	335,748
15 Apr 11	46.23000 +0.36	46.46	45.36	45.36	955,816
14 Apr 11	45.87000 -0.13	46.06	45.75	45.98	551,797
13 Apr 11	46.00000 +0.15	46.26	45.75	45.95	489,844
12 Apr 11	45.85000 -0.28	46.04	45.11	45.79	1,017,946
11 Apr 11	46.13000 +0.10	46.34	45.71	45.86	494,926
08 Apr 11	46.03000 +0.29	46.25	45.61	46.00	536,620
07 Apr 11	45.74000 -0.17	46.09	45.61	46.00	856,096
06 Apr 11	45.91000 +0.03	46.15	45.51	45.86	743,314
05 Apr 11	45.88000 +0.19	46.01	45.62	45.62	410,475
04 Apr 11	45.69000 -0.34	46.36	45.52	46.10	658,360
01 Apr 11	46.03000 -0.17	46.37	45.77	46.30	544,726
31 Mar 11	46.20000 -0.60	47.09	45.71	46.91	1,310,119
30 Mar 11	46.80000 +0.24	47.20	46.57	46.57	755,149
29 Mar 11	46.56000 +0.66	46.96	45.91	45.98	935,728
28 Mar 11	45.90000 +0.38	46.15	45.60	45.60	643,126
25 Mar 11	45.52000 -0.03	45.78	45.44	45.55	710,344
24 Mar 11	45.55000 +0.30	45.66	45.01	45.11	416,127
23 Mar 11	45.25000 -0.20	45.75	45.20	45.20	551,911
22 Mar 11	45.45000 -0.17	45.75	45.27	45.67	660,823
21 Mar 11	45.62000 +0.40	45.78	45.15	45.69	622,423
18 Mar 11	45.22000 -0.28	45.67	45.02	45.48	2,209,199
17 Mar 11	45.50000 +0.06	45.78	44.56	45.58	1,497,512
16 Mar 11	45.44000 +0.15	45.45	44.73	44.89	900,430
15 Mar 11	45.29000 +0.49	45.31	44.02	44.80	931,495
14 Mar 11	44.80000 +0.68	44.92	43.91	44.11	612,913
11 Mar 11	44.12000 -0.16	44.56	44.01	44.10	434,169
10 Mar 11	44.28000 -0.13	44.64	44.00	44.45	657,952
09 Mar 11	44.41000 +0.27	44.58	44.08	44.08	691,990
08 Mar 11	44.14000 +0.14	44.41	43.85	43.85	639,199
07 Mar 11	44.00000 +0.00	44.35	43.84	44.07	839,146
04 Mar 11	44.00000 -0.30	44.46	43.92	44.40	470,166
03 Mar 11	44.30000 +0.20	44.44	44.01	44.03	955,534
02 Mar 11	44.10000 +0.02	44.43	44.03	44.19	1,048,510
01 Mar 11	44.08000 +0.08	44.29	43.76	43.95	992,362
28 Feb 11	44.00000 +0.19	44.35	43.68	43.81	1,254,805
25 Feb 11	43.81000 +0.11	44.16	43.57	43.80	1,109,797
24 Feb 11	43.70000 +0.95	44.07	42.69	42.95	1,662,728
23 Feb 11	42.75000 -0.83	43.59	42.41	43.45	1,128,655
22 Feb 11	43.58000 -0.89	44.47	43.25	44.35	972,163
18 Feb 11	44.47000 -0.01	44.76	44.25	44.29	826,735
17 Feb 11	44.48000 +0.33	44.84	43.97	44.21	1,048,075
16 Feb 11	44.15000 +0.34	44.50	43.92	43.95	1,343,419
15 Feb 11	43.81000 +0.86	43.94	42.90	42.90	1,007,020
14 Feb 11	42.95000 +0.40	43.17	42.51	42.55	1,246,567
11 Feb 11	42.55000 -0.04	42.79	42.50	42.59	344,841
10 Feb 11	42.59000 -0.16	42.77	42.35	42.67	494,719
09 Feb 11	42.75000 +0.28	42.85	42.30	42.30	1,014,325
08 Feb 11	42.47000 -0.19	42.72	42.30	42.36	1,206,304
07 Feb 11	42.66000 -0.10	42.74	42.11	42.66	957,673
04 Feb 11	42.76000 -0.40	43.22	42.33	43.06	915,982
03 Feb 11	43.16000 -0.17	43.54	42.90	43.50	1,589,417
02 Feb 11	43.33000 -0.47	43.99	43.02	43.80	560,374
01 Feb 11	43.80000 +0.55	44.05	43.12	43.56	1,639,232
31 Jan 11	43.25000 +0.25	43.45	42.96	43.00	2,010,536
28 Jan 11	43.00000 +0.00	43.37	42.90	43.10	3,709,045
27 Jan 11	43.00000 +0.12	43.41	42.41	42.51	1,668,503
26 Jan 11	42.88000 -0.74	43.72	42.37	43.55	2,232,248
25 Jan 11	43.62000 -0.23	44.30	43.07	44.30	1,532,792
24 Jan 11	43.85000 +0.50	44.22	43.38	43.49	424,032
21 Jan 11	43.35000 -0.44	43.79	42.61	43.70	1,584,887
20 Jan 11	43.79000 -0.66	44.70	43.60	44.44	768,709
19 Jan 11	44.45000 -0.52	44.95	44.44	44.95	1,835,873
18 Jan 11	44.97000 +0.30	44.99	44.52	44.64	1,495,856
17 Jan 11	44.67000 -0.48	45.26	44.54	45.17	245,367
14 Jan 11	45.15000 +0.46	45.17	44.46	44.78	765,319
13 Jan 11	44.69000 +0.42	45.10	44.06	44.40	1,215,829
12 Jan 11	44.27000 +0.28	44.39	43.88	44.00	1,446,905
11 Jan 11	43.99000 -0.53	44.70	43.81	44.61	2,031,365
10 Jan 11	44.52000 -0.59	45.24	43.81	45.15	658,732
07 Jan 11	45.11000 -0.29	45.57	44.81	45.32	751,780
06 Jan 11	45.40000 +0.13	45.50	44.93	45.30	535,234
05 Jan 11	45.27000 -0.25	45.66	45.05	45.57	799,357
04 Jan 11	45.52000 +0.32	45.54	45.18	45.50	564,682
31 Dec 10	45.20000 -0.52	45.71	45.17	45.68	355,194
30 Dec 10	45.72000 -0.10	46.13	45.60	45.92	367,413
29 Dec 10	45.82000 -0.03	45.91	45.71	45.90	270,375
24 Dec 10	45.85000 +0.16	45.90	45.51	45.51	90,291
23 Dec 10	45.69000 +0.07	45.70	45.26	45.69	344,391
22 Dec 10	45.62000 +0.32	45.72	45.21	45.44	914,599
21 Dec 10	45.30000 +0.25	45.44	45.03	45.19	632,284
20 Dec 10	45.05000 -0.15	45.48	44.94	45.22	1,178,062
17 Dec 10	45.20000 -0.17	45.56	45.06	45.30	2,701,992
16 Dec 10	45.37000 -0.07	45.65	45.08	45.42	760,033
15 Dec 10	45.44000 -0.16	46.10	45.31	45.45	1,089,478
14 Dec 10	45.60000 +0.30	45.89	45.33	45.42	726,049
13 Dec 10	45.30000 -0.03	45.69	45.06	45.33	1,001,533
10 Dec 10	45.33000 -0.27	45.76	45.27	45.50	946,102
09 Dec 10	45.60000 -0.80	46.64	45.56	46.64	1,101,922
08 Dec 10	46.40000 -0.50	46.94	46.34	46.53	794,236
07 Dec 10	46.90000 +0.40	46.90	46.21	46.35	2,618,748
06 Dec 10	46.50000 +0.10	46.50	45.97	46.49	518,419
03 Dec 10	46.40000 +0.11	46.49	46.14	46.35	673,690
02 Dec 10	46.29000 +0.19	46.57	46.15	46.28	1,083,949
01 Dec 10	46.10000 -0.19	46.52	45.54	45.54	1,844,375
30 Nov 10	46.29000 +0.18	46.69	45.75	45.75	1,091,725
29 Nov 10	46.11000 -0.28	46.39	45.81	46.39	375,915
26 Nov 10	46.39000 +0.23	46.64	46.01	46.24	4,766,696
25 Nov 10	46.16000 -0.29	46.58	46.04	46.34	532,075
24 Nov 10	46.45000 -0.10	46.79	45.94	46.60	1,281,640
23 Nov 10	46.55000 -0.35	47.04	46.55	46.90	690,373
22 Nov 10	46.90000 -0.12	47.10	46.74	47.05	740,266
19 Nov 10	47.02000 +0.26	47.10	46.68	46.76	671,527
18 Nov 10	46.76000 +0.76	47.22	46.16	46.16	690,091
17 Nov 10	46.00000 -0.23	46.23	45.56	46.23	460,116
16 Nov 10	46.23000 -0.35	46.78	45.55	46.30	432,867
15 Nov 10	46.58000 +0.22	46.80	46.32	46.41	449,214
12 Nov 10	46.36000 +0.13	46.43	45.25	46.00	696,646
11 Nov 10	46.23000 -0.27	46.51	45.51	46.51	617,212
10 Nov 10	46.50000 +0.01	46.86	46.37	46.37	516,481
09 Nov 10	46.49000 -0.48	47.19	45.91	47.18	717,349
08 Nov 10	46.97000 +0.45	47.31	46.66	46.76	591,715
05 Nov 10	46.52000 +0.53	47.08	46.07	46.20	828,013
04 Nov 10	45.99000 -0.16	46.93	45.99	46.64	382,746
03 Nov 10	46.15000 -0.12	46.69	45.71	46.69	563,731
02 Nov 10	46.27000 -1.13	47.40	46.27	47.40	623,836
01 Nov 10	47.40000 +0.60	47.47	46.81	46.81	488,353
29 Oct 10	46.80000 +1.00	47.06	45.77	45.90	1,477,991
28 Oct 10	45.80000 -0.21	46.24	45.50	46.00	462,699
27 Oct 10	46.01000 -0.07	46.50	45.75	45.87	689,962
26 Oct 10	46.08000 +0.29	46.90	45.45	45.46	2,959,353
25 Oct 10	45.79000 +0.06	46.30	45.66	45.87	403,578
22 Oct 10	45.73000 +0.05	45.90	45.26	45.72	636,574
21 Oct 10	45.68000 -0.36	47.01	45.67	46.10	1,305,994
20 Oct 10	46.04000 +0.48	46.30	45.70	45.75	931,405
19 Oct 10	45.56000 +0.39	46.07	45.00	45.00	856,420
18 Oct 10	45.17000 +0.36	45.17	44.76	44.76	317,583
15 Oct 10	44.81000 +0.34	45.06	44.56	44.68	472,014
14 Oct 10	44.47000 -0.28	44.99	44.40	44.94	511,483
13 Oct 10	44.75000 +0.06	44.95	44.55	44.75	495,058
12 Oct 10	44.69000 -0.30	45.26	44.32	45.26	1,147,162
08 Oct 10	44.99000 +0.69	45.19	44.15	44.37	423,201
07 Oct 10	44.30000 +0.35	44.37	43.70	43.95	585,832
06 Oct 10	43.95000 +0.02	44.37	43.82	44.17	805,105
05 Oct 10	43.93000 -0.07	44.33	43.82	43.95	1,102,420
04 Oct 10	44.00000 -0.38	44.62	43.50	44.49	1,036,333
01 Oct 10	44.38000 -0.26	45.70	44.38	44.96	945,046
30 Sep 10	44.64000 +0.16	44.91	44.40	44.51	1,507,508
29 Sep 10	44.48000 -0.22	44.99	44.46	44.84	1,033,102
28 Sep 10	44.70000 -0.06	44.99	44.09	44.77	994,006
27 Sep 10	44.76000 -0.39	45.70	44.61	45.10	556,795
24 Sep 10	45.15000 -0.32	45.79	44.94	45.75	785,989
23 Sep 10	45.47000 -0.94	46.40	45.15	46.40	440,376
22 Sep 10	46.41000 -0.51	46.99	46.06	46.78	546,868
21 Sep 10	46.92000 +0.89	47.01	46.14	46.35	1,223,146
20 Sep 10	46.03000 +0.76	46.25	45.00	45.46	392,913
17 Sep 10	45.27000 -0.08	45.91	45.27	45.65	2,290,596
16 Sep 10	45.35000 +0.33	45.48	44.72	44.87	281,223
15 Sep 10	45.02000 -0.04	45.73	44.58	45.29	661,498
14 Sep 10	45.06000 -0.36	45.81	44.84	45.58	573,136
13 Sep 10	45.42000 +0.02	45.64	45.01	45.64	301,560
10 Sep 10	45.40000 -0.49	45.85	44.82	45.85	596,641
09 Sep 10	45.89000 +0.46	45.89	44.26	45.50	1,102,999
08 Sep 10	45.43000 -0.57	46.49	45.15	46.10	2,431,719
07 Sep 10	46.00000 +0.03	46.39	45.79	46.00	487,531
03 Sep 10	45.97000 +0.29	46.02	45.34	45.80	855,196
02 Sep 10	45.68000 -0.24	45.90	45.26	45.90	687,034
01 Sep 10	45.92000 +0.78	45.92	44.86	44.99	838,522
31 Aug 10	45.14000 -0.95	46.25	44.65	46.09	1,086,961
30 Aug 10	46.09000 -0.22	46.59	45.81	46.30	505,333
27 Aug 10	46.31000 +1.06	46.47	45.16	45.16	673,486
26 Aug 10	45.25000 -0.24	45.94	44.68	45.59	571,732
25 Aug 10	45.49000 -0.23	45.91	44.88	45.75	1,437,242
24 Aug 10	45.72000 +1.64	45.99	43.81	43.81	1,492,697
23 Aug 10	44.08000 +0.10	44.66	43.98	43.98	673,318
20 Aug 10	43.98000 -0.05	44.00	43.51	44.00	459,285
19 Aug 10	44.03000 +0.22	44.49	43.51	43.58	672,505
18 Aug 10	43.81000 -0.27	44.10	43.31	44.10	730,000
17 Aug 10	44.08000 +0.08	44.22	43.31	43.60	582,943
16 Aug 10	44.00000 +0.00	44.09	43.21	43.99	371,118
13 Aug 10	44.00000 +0.36	44.04	43.31	43.50	955,753
12 Aug 10	43.64000 +0.29	43.82	42.25	43.00	724,147
11 Aug 10	43.35000 -0.46	43.90	43.01	43.90	922,765
10 Aug 10	43.81000 -0.77	44.43	43.38	44.05	459,084
09 Aug 10	44.58000 +0.57	44.69	44.03	44.26	291,876
06 Aug 10	44.01000 -0.34	44.48	43.71	44.05	488,194
05 Aug 10	44.35000 -0.54	44.77	44.11	44.70	551,719
04 Aug 10	44.89000 +0.10	44.98	44.76	44.98	636,949
03 Aug 10	44.79000 +0.85	45.30	44.26	44.92	932,623
30 Jul 10	43.94000 -0.39	44.20	43.65	44.06	1,029,616
29 Jul 10	44.33000 -0.88	45.30	44.01	45.30	921,283
28 Jul 10	45.21000 +0.17	45.26	44.35	45.01	464,754
27 Jul 10	45.04000 +0.26	45.28	44.75	45.08	716,674
26 Jul 10	44.78000 +0.48	44.94	44.10	44.54	659,845
23 Jul 10	44.30000 -0.70	45.09	44.10	45.09	909,334
22 Jul 10	45.00000 +0.21	45.47	44.57	44.87	723,175
21 Jul 10	44.79000 +0.57	45.00	44.39	44.54	479,680
20 Jul 10	44.22000 +0.51	44.97	43.41	43.41	661,837
19 Jul 10	43.71000 -0.15	44.24	43.45	43.83	617,242
16 Jul 10	43.86000 +0.29	43.86	43.08	43.63	540,943
15 Jul 10	43.57000 +0.87	43.74	42.52	42.99	844,729
14 Jul 10	42.70000 -1.22	43.90	42.45	43.88	520,720
13 Jul 10	43.92000 +0.80	43.93	43.02	43.36	707,779
12 Jul 10	43.12000 +0.12	43.32	42.89	43.02	334,386
09 Jul 10	43.00000 +0.46	43.00	42.40	42.40	490,837
08 Jul 10	42.54000 +0.44	42.54	42.02	42.39	646,426
07 Jul 10	42.10000 -0.65	42.72	41.79	42.72	642,667
06 Jul 10	42.75000 +0.97	42.98	41.56	41.78	708,184
05 Jul 10	41.78000 -0.12	42.01	41.35	41.70	248,661
02 Jul 10	41.90000 +0.09	42.89	41.61	42.00	357,741
30 Jun 10	41.81000 +0.06	42.40	41.37	41.75	955,141
29 Jun 10	41.75000 -0.35	42.26	41.51	42.00	829,810
28 Jun 10	42.10000 -0.51	42.60	42.09	42.54	453,552
25 Jun 10	42.61000 +0.27	42.75	42.09	42.18	593,857
24 Jun 10	42.34000 -0.33	42.64	42.12	42.63	655,876
23 Jun 10	42.67000 +0.22	42.71	42.25	42.65	425,070
22 Jun 10	42.45000 -0.33	42.95	42.35	42.91	570,565
21 Jun 10	42.78000 +0.59	43.09	42.45	42.46	360,666
18 Jun 10	42.19000 -0.38	43.39	42.15	42.79	2,368,892
17 Jun 10	42.57000 -0.30	43.02	42.41	43.00	537,586
16 Jun 10	42.87000 -0.30	43.40	42.71	43.36	422,928
15 Jun 10	43.17000 +0.57	43.74	42.50	42.94	953,773
14 Jun 10	42.60000 +0.00	43.34	42.30	42.66	860,815
11 Jun 10	42.60000 -0.50	43.16	42.51	42.78	783,841
10 Jun 10	43.10000 +1.15	43.20	42.06	42.06	522,742
09 Jun 10	41.95000 -0.19	42.41	41.95	42.21	388,320
08 Jun 10	42.14000 -0.11	42.41	41.53	42.40	674,728
07 Jun 10	42.25000 +0.75	42.78	41.55	41.70	449,055
04 Jun 10	41.50000 -0.73	41.96	41.01	41.78	879,334
03 Jun 10	42.23000 -0.47	42.92	41.90	42.92	722,131
02 Jun 10	42.70000 +0.35	43.13	42.11	42.26	1,007,089
01 Jun 10	42.35000 -1.15	43.93	42.26	42.80	2,450,952
31 May 10	43.50000 -0.09	43.96	43.01	43.96	315,846
28 May 10	43.59000 -0.86	44.74	43.59	44.29	648,031
27 May 10	44.45000 +2.07	44.47	42.38	42.39	1,929,017
26 May 10	42.38000 -1.25	43.74	42.17	43.74	2,193,668
25 May 10	43.63000 +0.05	43.97	42.69	42.79	849,457
21 May 10	43.58000 +0.56	43.73	42.03	42.75	859,456
20 May 10	43.02000 -1.74	44.34	42.95	44.03	1,021,639
19 May 10	44.76000 +0.40	44.99	44.01	44.32	595,240
18 May 10	44.36000 -0.09	45.19	44.26	44.83	542,908
17 May 10	44.45000 +0.28	44.74	44.00	44.22	662,542
14 May 10	44.17000 -0.36	44.53	43.81	44.53	911,170
13 May 10	44.53000 +0.46	44.62	43.86	44.20	633,496
12 May 10	44.07000 +0.07	44.26	43.93	44.25	799,993
11 May 10	44.00000 -0.01	44.06	43.59	43.59	572,440
10 May 10	44.01000 +0.51	45.40	43.85	45.40	642,250
07 May 10	43.50000 -0.94	44.29	43.43	43.98	1,020,331
06 May 10	44.44000 +0.05	45.30	43.70	44.01	1,191,532
05 May 10	44.39000 -0.24	44.73	44.00	44.12	772,246
04 May 10	44.63000 -0.27	44.99	42.75	44.92	608,338
03 May 10	44.90000 +0.00	45.04	44.35	45.00	602,212
30 Apr 10	44.90000 +0.00	45.56	44.60	45.00	1,347,226
29 Apr 10	44.90000 +0.33	45.01	44.57	44.74	875,644
28 Apr 10	44.57000 +0.27	44.82	44.10	44.30	591,940
27 Apr 10	44.30000 -0.20	44.97	44.02	44.50	1,028,578
26 Apr 10	44.50000 -0.11	44.72	44.01	44.72	967,963
23 Apr 10	44.61000 +0.42	44.90	43.97	44.00	1,306,612
22 Apr 10	44.19000 +2.17	44.24	42.16	42.20	1,481,318
21 Apr 10	42.02000 +0.23	42.25	41.48	42.23	1,373,425
20 Apr 10	41.79000 +0.78	41.80	41.16	41.38	1,555,178
19 Apr 10	41.01000 -0.14	41.21	40.57	41.16	351,954
16 Apr 10	41.15000 -0.65	41.80	41.05	41.80	665,914
15 Apr 10	41.80000 +0.09	41.96	41.44	41.77	389,238
14 Apr 10	41.71000 +0.04	41.80	41.28	41.80	708,622
13 Apr 10	41.67000 -0.49	42.20	41.51	41.92	492,988
12 Apr 10	42.16000 +0.37	42.44	41.56	41.64	443,853
09 Apr 10	41.79000 -0.14	41.92	41.00	41.83	828,247
08 Apr 10	41.93000 +0.42	42.13	41.00	41.51	914,422
07 Apr 10	41.51000 -0.57	42.29	41.51	42.25	1,071,388
06 Apr 10	42.08000 -0.30	42.51	41.93	42.24	438,339
05 Apr 10	42.38000 +0.06	42.38	41.47	42.32	459,498
01 Apr 10	42.32000 +0.21	42.48	42.05	42.23	410,529
31 Mar 10	42.11000 +0.41	42.18	41.23	41.61	870,280
30 Mar 10	41.70000 -0.23	42.22	41.60	42.02	341,727
29 Mar 10	41.93000 -0.09	42.15	41.53	42.04	400,713
26 Mar 10	42.02000 -0.68	42.92	41.75	42.92	636,310
25 Mar 10	42.70000 +0.44	42.96	42.14	42.47	549,316
24 Mar 10	42.26000 +0.58	43.06	41.52	41.52	873,043
23 Mar 10	41.68000 -0.32	42.20	41.66	42.20	456,687
22 Mar 10	42.00000 -0.15	42.46	41.90	42.15	458,877
19 Mar 10	42.15000 +0.02	42.70	41.92	42.13	1,811,168
18 Mar 10	42.13000 -0.45	42.71	41.87	42.71	614,353
17 Mar 10	42.58000 -0.16	42.84	42.15	42.84	685,135
16 Mar 10	42.74000 +0.44	42.82	41.54	42.08	560,482
15 Mar 10	42.30000 -0.28	42.51	41.88	42.51	632,929
12 Mar 10	42.58000 -0.72	43.30	42.26	43.30	1,160,020
11 Mar 10	43.30000 +0.10	43.59	43.00	43.32	874,771
10 Mar 10	43.20000 +0.72	43.28	42.26	42.49	706,255
09 Mar 10	42.48000 +0.75	42.64	41.92	41.93	886,459
08 Mar 10	41.73000 -0.60	42.48	41.41	42.23	652,630
05 Mar 10	42.33000 +0.53	42.49	41.58	41.79	681,301
04 Mar 10	41.80000 +0.90	41.92	40.80	41.02	845,503
03 Mar 10	40.90000 +0.33	41.17	40.61	40.76	913,078
02 Mar 10	40.57000 -0.38	40.91	40.44	40.79	873,889
01 Mar 10	40.95000 +0.18	41.00	40.32	40.74	700,132
26 Feb 10	40.77000 -0.26	41.03	40.66	41.03	833,500
25 Feb 10	41.03000 +0.02	41.30	41.00	41.00	1,032,088
24 Feb 10	41.01000 -0.70	42.07	40.91	41.83	767,209
23 Feb 10	41.71000 +0.77	42.16	40.77	40.94	1,351,396
22 Feb 10	40.94000 +0.00	40.99	40.70	40.94	344,040
19 Feb 10	40.94000 -0.29	41.12	40.61	40.90	832,351
18 Feb 10	41.23000 +1.48	41.39	39.55	39.80	1,919,558
17 Feb 10	39.75000 +0.05	40.09	39.29	39.78	894,559
16 Feb 10	39.70000 +0.60	39.80	39.21	39.40	491,452
12 Feb 10	39.10000 -0.35	39.44	38.78	39.44	527,881
11 Feb 10	39.45000 +0.01	39.61	38.99	39.45	615,763
10 Feb 10	39.44000 +0.05	39.50	39.28	39.39	556,189
09 Feb 10	39.39000 -0.31	39.90	39.36	39.90	809,941
08 Feb 10	39.70000 -0.44	40.25	39.57	40.25	477,574
05 Feb 10	40.14000 -0.06	40.20	39.92	39.92	1,179,682
04 Feb 10	40.20000 -0.11	40.47	39.92	40.31	1,744,841
03 Feb 10	40.31000 +0.51	40.46	39.71	39.91	2,634,777
02 Feb 10	39.80000 -0.03	40.00	39.77	39.92	512,338
01 Feb 10	39.83000 +0.76	39.98	39.03	39.23	644,791
29 Jan 10	39.07000 -0.71	39.80	39.02	39.64	786,592
28 Jan 10	39.78000 -0.12	39.98	39.68	39.82	1,182,421
27 Jan 10	39.90000 -0.02	39.98	39.51	39.66	1,503,227
26 Jan 10	39.92000 +0.76	40.20	39.01	39.25	2,226,305
25 Jan 10	39.16000 -0.07	39.34	38.76	39.15	564,646
22 Jan 10	39.23000 -0.05	39.50	38.70	39.46	736,363
21 Jan 10	39.28000 -0.07	39.92	38.86	39.40	970,252
20 Jan 10	39.35000 +0.55	39.49	38.92	38.95	1,128,961
19 Jan 10	38.80000 +0.19	39.00	38.76	38.85	547,405
18 Jan 10	38.61000 +0.04	38.86	38.54	38.54	312,465
15 Jan 10	38.57000 -0.03	38.92	38.50	38.55	494,425
14 Jan 10	38.60000 +0.21	38.98	38.08	38.33	772,828
13 Jan 10	38.39000 -0.21	38.94	38.26	38.48	565,009
12 Jan 10	38.60000 -0.60	39.20	38.39	39.20	2,021,357
11 Jan 10	39.20000 +0.08	39.30	38.94	39.16	2,115,050
08 Jan 10	39.12000 -0.11	39.36	38.37	39.03	1,287,265
07 Jan 10	39.23000 -0.01	39.40	38.08	39.07	600,013
06 Jan 10	39.24000 +0.17	39.40	39.05	39.27	1,345,051
05 Jan 10	39.07000 -0.33	39.50	39.00	39.49	447,660
04 Jan 10	39.40000 +0.18	39.50	39.24	39.40	335,790
31 Dec 09	39.22000 +0.31	39.30	39.14	39.23	184,347
30 Dec 09	38.91000 -0.19	39.39	38.76	39.24	270,396
29 Dec 09	39.10000 +0.00	39.20	38.42	38.49	724,096