FUNDMANAGER.co.uk

Emera Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	69.24000 +2.62	69.25	66.87	66.87	2,423,275
21 Oct 26	66.62000 +0.14	66.88	66.20	66.41	1,122,400
20 Oct 26	66.48000 +0.69	66.83	65.60	65.88	1,170,688
19 Oct 26	65.79000 -1.69	67.39	65.53	67.00	1,759,944
16 Oct 26	67.48000 +0.69	67.57	66.70	66.89	2,083,205
15 Oct 26	66.79000 -0.18	67.53	66.60	67.30	2,926,246
14 Oct 26	66.97000 +1.99	67.00	64.78	64.93	4,918,727
13 Oct 26	64.98000 -0.22	65.60	64.78	65.57	3,621,255
09 Oct 26	65.20000 -0.05	65.35	64.62	65.19	2,694,794
08 Oct 26	65.25000 -0.11	66.10	64.68	65.25	4,126,310
07 Oct 26	65.36000 -0.95	66.80	64.94	66.50	3,935,277
06 Oct 26	66.31000 -1.99	68.18	65.49	68.13	3,889,233
05 Oct 26	68.30000 -0.12	68.86	68.19	68.47	1,236,598
02 Oct 26	68.42000 +0.60	68.82	67.81	67.93	1,706,960
01 Oct 26	67.82000 -0.20	68.03	66.93	68.02	1,063,614
30 Sep 26	68.02000 +0.09	68.42	67.96	68.07	923,592
29 Sep 26	67.93000 +0.28	68.10	67.23	67.41	710,059
28 Sep 26	67.65000 +0.17	67.80	67.04	67.73	460,918
25 Sep 26	67.48000 -0.03	67.77	66.93	67.51	786,145
24 Sep 26	67.51000 -0.51	68.31	67.15	68.11	972,600
23 Sep 26	68.02000 -0.52	68.51	67.47	68.44	1,057,800
22 Sep 26	68.54000 +0.11	69.06	68.24	68.49	614,200
21 Sep 26	68.43000 -0.60	69.05	68.33	68.89	681,415
18 Sep 26	69.03000 +0.03	69.03	68.10	68.41	2,003,929
17 Sep 26	69.00000 +0.51	69.29	68.48	68.49	505,520
16 Sep 26	68.49000 +1.07	68.53	67.60	67.60	742,344
15 Sep 26	67.42000 -0.75	68.30	67.17	68.30	594,303
14 Sep 26	68.17000 -0.02	68.70	67.83	68.50	672,800
11 Sep 26	68.19000 -0.29	68.97	67.98	68.67	673,183
10 Sep 26	68.48000 -1.14	69.79	68.35	69.53	639,219
09 Sep 26	69.62000 -0.40	70.07	69.37	69.95	942,914
08 Sep 26	70.02000 +0.29	70.29	69.49	69.72	832,106
04 Sep 26	69.73000 +0.42	69.91	69.22	69.33	1,001,400
03 Sep 26	69.31000 +0.11	69.70	69.01	69.11	1,388,100
02 Sep 26	69.20000 -0.44	69.75	68.74	69.58	1,039,500
01 Sep 26	69.64000 +0.13	69.85	69.10	69.30	706,000
31 Aug 26	69.51000 +0.09	69.54	68.76	69.07	1,509,300
28 Aug 26	69.42000 +0.02	69.73	68.84	69.37	1,688,800
27 Aug 26	69.40000 -0.93	70.19	69.07	70.13	1,440,300
26 Aug 26	70.33000 +0.50	70.53	69.77	69.90	1,059,143
25 Aug 26	69.83000 +0.03	70.26	69.48	69.80	559,677
24 Aug 26	69.80000 +0.78	69.80	69.01	69.21	1,931,145
21 Aug 26	69.02000 -2.52	71.38	68.83	71.34	1,559,094
20 Aug 26	71.54000 +0.14	72.05	71.11	71.23	595,762
19 Aug 26	71.40000 -0.18	71.70	70.76	71.60	944,707
18 Aug 26	71.58000 +0.62	71.72	71.04	71.34	882,561
17 Aug 26	70.96000 -0.53	71.39	70.74	71.35	434,390
14 Aug 26	71.49000 -0.02	71.70	71.15	71.44	1,041,207
13 Aug 26	71.51000 +0.53	71.81	71.06	71.25	1,557,675
12 Aug 26	70.98000 -0.26	71.46	70.88	71.23	1,942,841
11 Aug 26	71.24000 +0.55	71.57	70.70	70.92	1,457,856
10 Aug 26	70.69000 -0.19	71.18	70.19	70.96	1,311,322
07 Aug 26	70.88000 -1.41	71.40	69.19	70.85	2,035,507
06 Aug 26	72.29000 -0.02	73.05	71.80	72.75	745,724
05 Aug 26	72.31000 -1.35	73.80	72.06	73.65	1,478,478
04 Aug 26	73.66000 -1.25	74.53	73.26	74.09	1,353,094
31 Jul 26	74.91000 -0.88	75.49	74.52	74.96	1,001,123
30 Jul 26	75.79000 -0.23	76.02	75.03	75.78	862,503
29 Jul 26	76.02000 -0.79	77.11	75.43	76.88	2,034,514
28 Jul 26	76.81000 +0.06	77.99	76.54	76.77	1,476,694
27 Jul 26	76.75000 -0.77	77.69	76.49	77.52	1,701,439
24 Jul 26	77.52000 +0.30	77.75	77.00	77.23	1,009,422
23 Jul 26	77.22000 +0.71	77.44	76.20	76.62	767,185
22 Jul 26	76.51000 +0.97	77.00	75.75	75.75	1,127,790
21 Jul 26	75.54000 -0.84	76.65	75.27	76.22	1,167,836
20 Jul 26	76.38000 -0.80	77.80	76.27	77.27	784,531
17 Jul 26	77.18000 +0.45	77.54	76.42	77.15	872,190
16 Jul 26	76.73000 +0.78	76.92	75.84	75.91	1,448,538
15 Jul 26	75.95000 -0.22	76.62	75.50	76.06	685,896
14 Jul 26	76.17000 +0.09	76.43	75.79	76.08	583,805
13 Jul 26	76.08000 +0.52	76.32	75.09	75.52	1,127,942
10 Jul 26	75.56000 +0.20	75.82	74.99	75.41	1,146,889
09 Jul 26	75.36000 -0.78	76.13	75.30	76.10	830,140
08 Jul 26	76.14000 +0.55	76.46	75.27	75.52	643,834
07 Jul 26	75.59000 +1.24	76.06	74.73	74.73	1,457,443
06 Jul 26	74.35000 -1.02	75.33	74.05	74.92	959,682
03 Jul 26	75.37000 -0.47	76.25	75.19	75.96	835,302
02 Jul 26	75.84000 +0.61	75.88	74.33	74.54	867,547
30 Jun 26	75.23000 -0.53	75.80	74.79	75.80	1,070,493
29 Jun 26	75.76000 -0.47	76.45	75.40	76.04	2,188,270
26 Jun 26	76.23000 +0.69	76.28	75.65	75.81	569,698
25 Jun 26	75.54000 +0.23	75.93	74.83	75.37	751,857
24 Jun 26	75.31000 +0.84	75.38	74.25	74.56	570,485
23 Jun 26	74.47000 +1.02	74.82	73.58	73.71	490,771
22 Jun 26	73.45000 +0.20	74.09	73.16	73.47	595,121
19 Jun 26	73.25000 +0.04	73.97	73.14	73.14	1,695,011
18 Jun 26	73.21000 +0.10	73.71	72.57	72.73	821,557
17 Jun 26	73.11000 -0.50	73.73	72.61	73.33	675,461
16 Jun 26	73.61000 -0.34	74.32	73.37	73.66	695,432
15 Jun 26	73.95000 +0.45	74.08	72.69	73.34	757,900
12 Jun 26	73.50000 +0.75	73.62	72.75	72.75	734,016
11 Jun 26	72.75000 -0.08	73.44	72.36	73.23	944,877
10 Jun 26	72.83000 +0.74	73.08	72.00	72.48	756,952
09 Jun 26	72.09000 +0.78	72.91	71.11	71.32	1,009,595
08 Jun 26	71.31000 -0.89	72.50	70.89	71.96	1,590,136
05 Jun 26	72.20000 +0.65	72.25	71.01	71.58	1,592,614
04 Jun 26	71.55000 +0.91	71.55	70.31	70.76	763,019
03 Jun 26	70.64000 -0.32	72.04	70.51	70.95	1,077,968
02 Jun 26	70.96000 +0.58	71.65	70.54	70.64	1,200,730
01 Jun 26	70.38000 -1.72	72.04	70.34	71.70	1,323,500
29 May 26	72.10000 -0.60	73.80	71.73	73.01	2,699,601
28 May 26	72.70000 -1.44	74.31	72.45	73.63	901,246
27 May 26	74.14000 +0.44	74.36	73.30	73.30	1,076,511
26 May 26	73.70000 +0.05	74.04	73.38	73.72	1,389,662
25 May 26	73.65000 +0.26	73.83	73.34	73.34	212,838
22 May 26	73.39000 +0.56	73.64	72.79	73.03	748,038
21 May 26	72.83000 +0.65	73.20	72.19	72.22	1,505,741
20 May 26	72.18000 +0.10	72.79	71.94	71.94	870,600
19 May 26	72.08000 +0.89	72.30	70.93	70.93	1,349,919
15 May 26	71.19000 -0.61	72.16	70.76	71.85	1,222,002
14 May 26	71.80000 -0.17	72.40	71.70	72.15	1,295,294
13 May 26	71.97000 +0.32	72.14	70.73	71.61	1,468,006
12 May 26	71.65000 +0.22	71.92	71.28	71.65	1,651,129
11 May 26	71.43000 -0.53	72.46	71.34	71.91	1,991,491
08 May 26	71.96000 +0.72	73.03	71.90	72.70	2,394,384
07 May 26	71.24000 -0.10	71.50	70.58	71.13	1,535,521
06 May 26	71.34000 -0.33	71.86	71.09	71.49	2,135,724
05 May 26	71.67000 +0.13	72.29	71.34	71.34	973,289
04 May 26	71.54000 -0.56	72.17	71.26	71.86	2,011,640
01 May 26	72.10000 -0.37	72.50	71.57	71.57	667,460
30 Apr 26	72.47000 +0.48	72.87	71.76	71.76	1,635,045
29 Apr 26	71.99000 -0.36	72.55	71.80	72.17	1,091,927
28 Apr 26	72.35000 +0.54	73.05	72.20	72.41	747,179
27 Apr 26	71.81000 -0.06	72.18	71.66	72.05	848,148
24 Apr 26	71.87000 +0.23	72.26	71.31	71.80	543,404
23 Apr 26	71.64000 +1.28	71.88	70.63	70.63	1,314,557
22 Apr 26	70.36000 -0.42	71.43	70.20	70.81	427,052
21 Apr 26	70.78000 -0.23	71.30	70.20	70.99	785,627
20 Apr 26	71.01000 -0.96	72.24	70.71	72.01	944,131
17 Apr 26	71.97000 -0.06	72.11	70.97	71.92	1,433,183
16 Apr 26	72.03000 -0.07	72.50	71.53	72.01	1,144,603
15 Apr 26	72.10000 -0.09	72.30	71.48	71.99	707,925
14 Apr 26	72.19000 -0.23	72.48	71.66	72.36	773,678
13 Apr 26	72.42000 -1.53	74.07	72.35	73.80	1,873,853
10 Apr 26	73.95000 +0.51	74.80	73.21	73.21	1,447,931
09 Apr 26	73.44000 +0.29	74.25	73.10	73.10	1,748,656
08 Apr 26	73.15000 -0.41	73.71	72.53	73.29	2,185,026
07 Apr 26	73.56000 +0.48	73.86	72.87	72.90	1,021,349
06 Apr 26	73.08000 -0.24	73.57	72.89	72.89	3,218,933
02 Apr 26	73.32000 +0.77	73.72	72.54	72.76	1,869,447
01 Apr 26	72.55000 +0.44	72.72	71.81	72.05	1,504,672
31 Mar 26	72.11000 -0.02	72.41	71.51	72.02	1,113,552
30 Mar 26	72.13000 +0.78	72.44	71.51	71.61	689,723
27 Mar 26	71.35000 -0.05	71.45	70.68	71.41	914,441
26 Mar 26	71.40000 +0.85	71.87	70.22	70.41	1,151,735
25 Mar 26	70.55000 +0.95	71.30	69.63	69.78	1,105,692
24 Mar 26	69.60000 -0.08	70.39	69.49	69.69	545,525
23 Mar 26	69.68000 -0.77	70.80	69.59	70.55	745,325
20 Mar 26	70.45000 -1.37	72.31	70.33	71.50	2,527,743
19 Mar 26	71.82000 -1.08	73.04	71.52	72.86	812,183
18 Mar 26	72.90000 -0.32	73.45	72.69	73.45	702,532
17 Mar 26	73.22000 -0.18	73.67	72.96	73.66	697,328
16 Mar 26	73.40000 -0.03	73.75	73.00	73.40	722,500
13 Mar 26	73.43000 +0.93	73.44	72.52	72.52	618,837
12 Mar 26	72.50000 +1.09	72.92	71.61	71.61	678,762
11 Mar 26	71.41000 -0.02	72.00	70.95	71.36	589,579
10 Mar 26	71.43000 +0.59	71.68	70.64	70.85	671,115
09 Mar 26	70.84000 -0.25	71.41	70.46	71.10	957,279
06 Mar 26	71.09000 -0.29	71.60	70.42	71.33	874,800
05 Mar 26	71.38000 +0.33	71.65	70.40	71.25	1,089,700
04 Mar 26	71.05000 +0.58	71.19	69.95	70.50	772,100
03 Mar 26	70.47000 +0.24	70.63	69.32	69.92	1,333,500
02 Mar 26	70.23000 -0.74	71.02	69.91	71.00	1,795,700
27 Feb 26	70.97000 +1.35	71.29	69.69	69.69	1,303,000
26 Feb 26	69.62000 -0.34	70.13	69.48	69.79	1,335,200
25 Feb 26	69.96000 +0.11	70.25	68.90	69.53	555,400
24 Feb 26	69.85000 -0.28	71.08	69.20	70.56	840,700
23 Feb 26	70.13000 -0.04	71.86	68.68	70.61	1,759,100
20 Feb 26	70.17000 +0.03	70.60	69.57	70.14	1,168,800
19 Feb 26	70.14000 +0.34	70.41	69.45	69.73	823,400
18 Feb 26	69.80000 -0.75	70.81	69.60	70.74	739,100
17 Feb 26	70.55000 +0.41	71.15	70.18	70.18	2,146,300
13 Feb 26	70.14000 +1.48	70.44	68.73	68.73	1,714,600
12 Feb 26	68.66000 +2.14	69.15	66.47	66.47	2,651,000
11 Feb 26	66.52000 +0.33	66.83	65.80	66.20	1,712,400
10 Feb 26	66.19000 -0.16	66.58	65.71	66.32	3,225,200
09 Feb 26	66.35000 -1.02	67.50	66.24	67.39	2,641,000
06 Feb 26	67.37000 -1.32	68.98	67.27	68.74	2,043,300
05 Feb 26	68.69000 -0.05	69.27	68.55	68.94	1,959,900
04 Feb 26	68.74000 +0.76	69.05	68.15	68.23	1,887,100
03 Feb 26	67.98000 +0.83	68.36	66.83	67.09	1,254,000
02 Feb 26	67.15000 -0.34	68.07	66.64	67.47	1,722,500
30 Jan 26	67.49000 -0.47	67.63	66.03	67.50	1,573,300
29 Jan 26	67.96000 -0.17	68.74	67.95	68.32	1,711,600
28 Jan 26	68.13000 -0.19	68.72	68.02	68.21	1,110,472
27 Jan 26	68.32000 +0.19	68.80	68.03	68.03	671,788
26 Jan 26	68.13000 -0.16	68.62	67.85	68.28	895,768
23 Jan 26	68.29000 -0.16	68.76	67.80	68.46	983,019
22 Jan 26	68.45000 -0.36	69.38	68.45	68.84	1,011,148
21 Jan 26	68.81000 -0.73	69.75	68.57	69.62	1,173,465
20 Jan 26	69.54000 +0.96	69.62	68.18	68.58	1,368,326
19 Jan 26	68.58000 +0.13	68.69	68.10	68.57	239,107
16 Jan 26	68.45000 +0.54	68.50	67.69	67.78	1,413,994
15 Jan 26	67.91000 +0.44	68.03	67.21	67.45	965,044
14 Jan 26	67.47000 +0.90	67.65	66.60	66.60	893,081
13 Jan 26	66.57000 +0.21	67.03	65.92	66.02	1,636,435
12 Jan 26	66.36000 -1.63	67.37	65.90	67.01	3,511,471
09 Jan 26	67.99000 +0.10	68.59	67.77	68.31	1,014,078
08 Jan 26	67.89000 +0.22	68.52	67.66	67.69	1,012,486
07 Jan 26	67.67000 +0.01	68.14	67.35	67.62	1,677,298
06 Jan 26	67.66000 +0.71	67.82	66.63	66.90	1,047,096
05 Jan 26	66.95000 -0.65	67.96	66.60	67.26	1,595,484
02 Jan 26	67.60000 -0.04	68.09	67.39	67.61	978,004
31 Dec 25	67.64000 +0.10	67.87	67.44	67.65	496,680
30 Dec 25	67.54000 +0.20	67.73	67.21	67.27	476,152
29 Dec 25	67.34000 +0.30	67.59	66.88	67.12	786,948
24 Dec 25	67.04000 -0.10	67.43	66.98	66.98	181,859
23 Dec 25	67.14000 +0.49	67.24	66.53	66.53	441,021
22 Dec 25	66.65000 +0.14	66.67	65.53	66.48	400,102
19 Dec 25	66.51000 -0.34	67.45	66.45	67.13	2,217,368
18 Dec 25	66.85000 -0.02	67.23	66.51	66.86	687,427
17 Dec 25	66.87000 +0.30	67.13	65.90	66.68	752,679
16 Dec 25	66.57000 +0.12	66.83	66.06	66.54	541,885
15 Dec 25	66.45000 +0.49	66.49	65.85	66.02	909,131
12 Dec 25	65.96000 +0.73	66.05	65.32	65.35	619,838
11 Dec 25	65.23000 +0.22	65.75	65.01	65.25	878,036
10 Dec 25	65.01000 -0.14	65.78	65.01	65.27	1,031,497
09 Dec 25	65.15000 -0.16	65.62	65.12	65.22	562,545
08 Dec 25	65.31000 -0.35	65.62	64.79	65.60	1,580,928
05 Dec 25	65.66000 -0.46	66.04	65.34	66.00	590,333
04 Dec 25	66.12000 -0.85	67.27	66.12	66.88	847,992
03 Dec 25	66.97000 -0.58	67.67	66.43	67.67	1,200,669
02 Dec 25	67.55000 -0.67	68.48	67.06	68.26	1,342,959
01 Dec 25	68.22000 +0.40	68.44	67.69	67.82	782,988
28 Nov 25	67.82000 -0.20	68.32	67.69	68.03	1,203,107
27 Nov 25	68.02000 -0.29	68.48	67.97	68.20	141,924
26 Nov 25	68.31000 +0.00	68.38	67.96	68.28	786,365
25 Nov 25	68.31000 +0.66	68.33	67.56	67.56	1,105,596
24 Nov 25	67.65000 +0.87	67.68	66.81	66.81	1,823,673
21 Nov 25	66.78000 -0.48	67.39	66.28	67.29	1,212,371
20 Nov 25	67.26000 -0.75	68.19	67.21	67.94	1,006,136
19 Nov 25	68.01000 -0.41	68.55	67.70	68.31	437,706
18 Nov 25	68.42000 -0.35	69.09	68.21	68.65	1,450,735
17 Nov 25	68.77000 +1.64	68.77	67.25	67.25	1,775,944
14 Nov 25	67.13000 -0.76	67.80	66.76	67.80	917,934
13 Nov 25	67.89000 +1.18	68.20	66.36	66.56	2,394,068
12 Nov 25	66.71000 +0.11	67.36	66.51	66.58	1,786,282
11 Nov 25	66.60000 -0.48	67.10	66.52	67.00	1,180,339
10 Nov 25	67.08000 -0.15	67.75	66.87	67.57	1,639,553
07 Nov 25	67.23000 -0.29	68.82	67.01	67.61	1,426,111
06 Nov 25	67.52000 +0.46	67.96	66.86	66.86	1,463,484
05 Nov 25	67.06000 +0.44	67.36	66.72	66.78	1,298,220
04 Nov 25	66.62000 +0.09	67.03	66.19	66.48	906,369
03 Nov 25	66.53000 -0.15	66.71	66.26	66.37	2,918,410
31 Oct 25	66.68000 -1.12	66.91	66.40	66.90	893,273
30 Oct 25	67.80000 +0.48	68.05	67.43	67.45	1,296,838
29 Oct 25	67.32000 -0.49	67.97	66.75	67.80	1,511,170
28 Oct 25	67.81000 -1.04	69.01	67.72	68.83	1,441,490
27 Oct 25	68.85000 -0.32	69.17	68.32	68.99	1,410,257
24 Oct 25	69.17000 +0.11	69.50	68.91	69.03	1,052,720
23 Oct 25	69.06000 -0.14	69.55	69.01	69.28	1,117,079
22 Oct 25	69.20000 +0.15	69.62	68.84	68.92	1,373,286
21 Oct 25	69.05000 -0.06	69.26	68.59	69.08	802,185
20 Oct 25	69.11000 +0.01	69.55	68.71	69.13	593,172
17 Oct 25	69.10000 +0.33	69.34	68.33	68.47	981,223
16 Oct 25	68.77000 +0.59	68.92	68.00	68.14	687,735
15 Oct 25	68.18000 +0.45	68.35	67.50	67.50	1,666,113
14 Oct 25	67.73000 -0.88	69.04	67.69	68.75	1,689,843
10 Oct 25	68.61000 +1.55	68.65	66.86	67.19	1,569,577
09 Oct 25	67.06000 +0.06	67.33	66.94	67.00	626,014
08 Oct 25	67.00000 -0.19	67.48	66.70	67.43	729,739
07 Oct 25	67.19000 +0.14	67.29	66.70	67.12	948,244
06 Oct 25	67.05000 +0.25	67.09	66.25	66.87	1,083,723
03 Oct 25	66.80000 -0.20	67.54	66.74	66.83	1,137,101
02 Oct 25	67.00000 +0.57	67.01	66.18	66.31	2,013,727
01 Oct 25	66.43000 -0.34	67.31	66.37	66.82	536,364
30 Sep 25	66.77000 +0.80	66.80	65.93	65.93	559,941
29 Sep 25	65.97000 +0.25	66.35	65.73	65.77	759,116
26 Sep 25	65.72000 +0.38	65.99	65.43	65.53	564,288
25 Sep 25	65.34000 +0.39	65.65	64.95	64.95	516,261
24 Sep 25	64.95000 +0.28	65.11	64.48	64.49	457,403
23 Sep 25	64.67000 +0.33	64.70	63.93	64.35	564,080
22 Sep 25	64.34000 +0.66	64.80	63.94	63.94	515,873
19 Sep 25	63.68000 +0.44	64.32	63.33	63.77	4,163,312
18 Sep 25	63.24000 -0.52	63.78	63.17	63.71	482,627
17 Sep 25	63.76000 +0.07	64.01	63.50	63.50	730,145
16 Sep 25	63.69000 -0.83	64.47	63.62	64.32	766,207
15 Sep 25	64.52000 -0.27	64.88	64.15	64.63	384,566
12 Sep 25	64.79000 +0.41	64.86	64.33	64.33	387,181
11 Sep 25	64.38000 -0.06	64.80	64.28	64.30	495,513
10 Sep 25	64.44000 -0.30	64.90	64.18	64.59	773,022
09 Sep 25	64.74000 +0.31	65.04	64.23	64.31	735,026
08 Sep 25	64.43000 -0.38	64.89	64.36	64.77	1,263,908
05 Sep 25	64.81000 -0.21	65.10	64.57	65.02	674,162
04 Sep 25	65.02000 -0.07	65.68	64.80	65.47	741,060
03 Sep 25	65.09000 -0.10	65.40	64.68	65.15	610,916
02 Sep 25	65.19000 -0.22	65.47	64.68	65.14	1,351,665
29 Aug 25	65.41000 +0.44	65.76	64.98	65.16	1,066,194
28 Aug 25	64.97000 -0.49	65.46	64.78	65.18	666,732
27 Aug 25	65.46000 -0.45	65.94	65.15	65.90	635,310
26 Aug 25	65.91000 -0.04	66.19	65.55	65.94	960,531
25 Aug 25	65.95000 -0.38	66.34	65.68	66.17	433,251
22 Aug 25	66.33000 -0.68	67.33	66.27	67.03	957,725
21 Aug 25	67.01000 +0.53	67.33	66.64	66.64	941,075
20 Aug 25	66.48000 +0.44	66.78	66.21	66.21	690,637
19 Aug 25	66.04000 +0.10	66.19	65.70	66.01	620,097
18 Aug 25	65.94000 -0.23	66.74	65.60	66.32	654,191
15 Aug 25	66.17000 +0.51	66.19	65.41	65.46	857,542
14 Aug 25	65.66000 +0.88	65.82	64.80	64.84	1,244,960
13 Aug 25	64.78000 -0.43	65.76	64.77	65.23	1,001,326
12 Aug 25	65.21000 -0.65	65.83	65.05	65.83	793,458
11 Aug 25	65.86000 -1.05	66.71	65.68	66.13	1,363,102
08 Aug 25	66.91000 +0.80	67.42	66.46	66.50	921,950
07 Aug 25	66.11000 +1.20	66.17	64.66	64.66	1,037,666
06 Aug 25	64.91000 +0.08	65.29	64.56	64.97	1,160,245
05 Aug 25	64.83000 +0.33	65.55	64.62	64.63	3,554,781
01 Aug 25	64.50000 -0.56	64.89	64.08	64.29	792,477
31 Jul 25	65.06000 +0.10	65.35	64.70	64.99	3,006,365
30 Jul 25	64.96000 +0.76	65.08	64.23	64.23	491,823
29 Jul 25	64.20000 +0.63	64.24	63.71	63.92	724,981
28 Jul 25	63.57000 -0.47	63.93	63.30	63.93	545,204
25 Jul 25	64.04000 +0.36	64.07	63.44	63.75	413,834
24 Jul 25	63.68000 +0.32	63.90	63.26	63.40	567,234
23 Jul 25	63.36000 -0.38	64.04	63.26	63.78	498,539
22 Jul 25	63.74000 +0.46	64.25	63.44	63.50	695,120
21 Jul 25	63.28000 +0.60	63.31	62.50	62.84	709,725
18 Jul 25	62.68000 +0.66	62.83	61.86	62.04	454,211
17 Jul 25	62.02000 -0.30	62.37	61.63	62.00	419,256
16 Jul 25	62.32000 -0.14	62.68	62.23	62.23	390,361
15 Jul 25	62.46000 -0.11	62.66	62.25	62.42	501,253
14 Jul 25	62.57000 -0.40	63.27	62.44	63.11	1,210,233
11 Jul 25	62.97000 +0.44	62.98	62.30	62.53	405,867
10 Jul 25	62.53000 +0.15	62.92	62.17	62.17	877,895
09 Jul 25	62.38000 +0.22	62.47	61.89	62.19	465,163
08 Jul 25	62.16000 -0.09	62.19	61.65	62.11	886,922
07 Jul 25	62.25000 +0.16	62.37	61.97	62.16	911,880
04 Jul 25	62.09000 +0.35	62.25	61.84	61.84	225,362
03 Jul 25	61.74000 +0.11	61.92	61.33	61.62	598,628
02 Jul 25	61.63000 -0.75	62.53	61.52	62.27	1,635,621
30 Jun 25	62.38000 +0.79	62.43	61.42	61.65	1,039,325
27 Jun 25	61.59000 +0.47	62.00	60.87	61.19	1,749,922
26 Jun 25	61.12000 -0.22	61.63	61.05	61.36	386,910
25 Jun 25	61.34000 -0.16	61.43	60.74	61.29	674,469
24 Jun 25	61.50000 -0.01	62.06	61.32	61.63	627,169
23 Jun 25	61.51000 +0.61	61.81	60.78	60.78	1,009,119
20 Jun 25	60.90000 -0.02	61.44	60.53	61.06	1,803,413
19 Jun 25	60.92000 -0.02	61.29	60.50	60.84	254,773
18 Jun 25	60.94000 -0.50	61.49	60.84	61.48	1,105,527
17 Jun 25	61.44000 +0.07	61.46	60.86	61.35	822,543
16 Jun 25	61.37000 -0.01	61.76	60.94	61.35	876,084
13 Jun 25	61.38000 +0.26	61.64	61.02	61.16	1,036,415
12 Jun 25	61.12000 +0.54	61.15	60.61	60.95	661,944
11 Jun 25	60.58000 -0.09	60.84	60.39	60.54	503,393
10 Jun 25	60.67000 +0.19	60.98	60.45	60.46	558,619
09 Jun 25	60.48000 -0.03	60.79	60.17	60.17	502,847
06 Jun 25	60.51000 -0.66	61.18	60.35	61.02	1,270,339
05 Jun 25	61.17000 -0.67	61.80	60.91	61.65	896,979
04 Jun 25	61.84000 -0.40	62.48	61.51	62.12	847,292
03 Jun 25	62.24000 -0.19	62.64	61.77	62.51	697,950
02 Jun 25	62.43000 -0.48	63.19	62.21	62.79	2,135,702
30 May 25	62.91000 +0.33	63.31	62.59	62.60	2,695,910
29 May 25	62.58000 +0.14	63.07	62.01	62.43	1,413,419
28 May 25	62.44000 -0.21	62.94	62.14	62.69	932,840
27 May 25	62.65000 +0.81	62.93	61.88	61.93	1,670,237
26 May 25	61.84000 +0.23	62.12	61.62	61.67	354,554
23 May 25	61.61000 +0.38	61.85	60.75	61.48	1,078,756
22 May 25	61.23000 -0.72	62.34	61.14	61.94	773,623
21 May 25	61.95000 +0.93	61.99	60.92	61.04	985,327
20 May 25	61.02000 +0.73	61.24	60.20	60.38	1,144,382
16 May 25	60.29000 +0.24	60.63	59.91	60.06	1,437,963
15 May 25	60.05000 +0.41	60.51	59.81	59.85	1,494,151
14 May 25	59.64000 -0.18	59.98	59.02	59.80	679,724
13 May 25	59.82000 -0.40	60.40	59.34	60.23	1,425,292
12 May 25	60.22000 -1.31	61.41	59.71	61.09	2,398,037
09 May 25	61.53000 -0.25	62.25	61.36	62.19	1,084,582
08 May 25	61.78000 +0.43	62.85	61.39	62.01	1,589,721
07 May 25	61.35000 +0.18	62.04	61.13	61.13	2,265,968
06 May 25	61.17000 +0.52	61.33	60.59	60.59	2,305,970
05 May 25	60.65000 -0.10	61.00	60.17	60.93	2,010,043
02 May 25	60.75000 -0.61	61.51	60.17	61.38	2,795,595
01 May 25	61.36000 -0.69	61.90	60.75	61.30	514,825
30 Apr 25	62.05000 +1.00	62.23	61.07	61.27	2,946,259
29 Apr 25	61.05000 -0.03	61.64	60.96	61.07	1,156,785
28 Apr 25	61.08000 -0.33	61.51	60.74	61.37	1,597,845
25 Apr 25	61.41000 +0.27	61.50	60.73	60.97	759,400
24 Apr 25	61.14000 -0.15	61.58	60.76	61.11	649,611
23 Apr 25	61.29000 +0.14	61.48	60.43	60.87	673,564
22 Apr 25	61.15000 +0.20	61.83	60.79	61.33	1,168,951
21 Apr 25	60.95000 -0.08	61.64	60.68	60.94	1,400,683
17 Apr 25	61.03000 +0.69	61.83	60.24	60.24	785,265
16 Apr 25	60.34000 +0.73	60.61	59.60	59.74	1,205,102
15 Apr 25	59.61000 +0.26	60.02	58.96	59.37	1,029,149
14 Apr 25	59.35000 +0.40	59.78	58.87	59.00	1,040,736
11 Apr 25	58.95000 +0.33	59.69	58.56	58.74	1,440,856
10 Apr 25	58.62000 +0.95	58.86	57.14	57.55	1,208,680
09 Apr 25	57.67000 -0.89	58.67	56.59	57.97	2,364,440
08 Apr 25	58.56000 -0.46	59.56	58.05	59.23	1,879,559
07 Apr 25	59.02000 -1.83	59.93	58.08	59.17	3,842,789
04 Apr 25	60.85000 -1.41	63.13	60.64	62.93	3,874,583
03 Apr 25	62.26000 +1.35	62.64	60.92	60.92	1,490,867
02 Apr 25	60.91000 -0.08	61.23	60.56	60.84	1,109,173
01 Apr 25	60.99000 +0.38	61.27	60.17	60.55	2,086,532
31 Mar 25	60.61000 +0.29	61.33	60.29	60.30	1,267,151
28 Mar 25	60.32000 +1.09	60.59	58.99	59.42	1,221,885
27 Mar 25	59.23000 +0.45	59.42	58.87	58.87	826,097
26 Mar 25	58.78000 -0.16	59.23	58.67	58.78	455,503
25 Mar 25	58.94000 +0.00	59.34	58.68	59.04	747,000
24 Mar 25	58.94000 -0.24	59.58	58.81	59.13	656,556
21 Mar 25	59.18000 +0.49	59.25	58.36	59.02	1,878,377
20 Mar 25	58.69000 +0.12	58.85	58.25	58.61	1,204,622
19 Mar 25	58.57000 -0.65	59.09	58.32	58.88	703,290
18 Mar 25	59.22000 +0.38	59.25	58.50	58.94	682,587
17 Mar 25	58.84000 -0.31	59.42	58.72	59.16	659,919
14 Mar 25	59.15000 -0.37	59.66	58.95	59.36	506,051
13 Mar 25	59.52000 +0.74	59.60	58.76	58.76	725,761
12 Mar 25	58.78000 -0.41	59.15	58.53	59.02	775,538
11 Mar 25	59.19000 -0.42	59.88	58.75	59.60	1,350,336
10 Mar 25	59.61000 +0.66	59.85	58.70	58.93	1,991,113
07 Mar 25	58.95000 +0.74	59.56	58.06	58.22	960,213
06 Mar 25	58.21000 -0.65	58.62	57.90	58.58	1,099,817
05 Mar 25	58.86000 -0.39	59.31	58.20	58.82	1,288,143
04 Mar 25	59.25000 +0.47	59.57	58.53	58.58	1,472,800
03 Mar 25	58.78000 +0.92	59.00	57.73	57.73	977,305
28 Feb 25	57.86000 +0.42	57.98	57.34	57.68	2,424,168
27 Feb 25	57.44000 -0.66	58.39	57.42	57.90	1,442,942
26 Feb 25	58.10000 +0.82	58.73	57.25	57.33	992,174
25 Feb 25	57.28000 +0.28	57.40	56.62	56.66	1,230,037
24 Feb 25	57.00000 -0.69	57.93	56.74	57.92	1,985,184
21 Feb 25	57.69000 +1.08	57.90	56.29	56.29	744,542
20 Feb 25	56.61000 +0.52	56.73	55.56	55.87	1,428,956
19 Feb 25	56.09000 +0.00	56.21	55.56	55.78	1,296,449
18 Feb 25	56.09000 -0.44	56.51	55.59	56.48	1,587,821
14 Feb 25	56.53000 +0.60	56.70	56.03	56.06	1,183,230
13 Feb 25	55.93000 +0.21	56.35	55.88	55.90	1,345,855
12 Feb 25	55.72000 +0.26	56.00	55.03	55.10	951,300
11 Feb 25	55.46000 -0.27	55.93	55.25	55.48	1,658,690
10 Feb 25	55.73000 +0.08	56.27	55.47	55.56	4,104,858
07 Feb 25	55.65000 -0.11	55.99	55.36	55.73	1,746,159
06 Feb 25	55.76000 +0.20	55.95	55.18	55.95	1,760,634
05 Feb 25	55.56000 +0.29	55.92	55.32	55.55	790,264
04 Feb 25	55.27000 -0.86	55.82	55.11	55.80	1,447,214
03 Feb 25	56.13000 +0.91	56.33	54.36	54.36	4,246,569
31 Jan 25	55.22000 +0.05	55.35	54.43	54.43	1,308,837
30 Jan 25	55.17000 +0.64	55.44	54.66	54.66	1,781,018
29 Jan 25	54.53000 -0.47	55.19	54.26	54.69	1,092,182
28 Jan 25	55.00000 -0.41	55.60	54.50	55.27	2,095,705
27 Jan 25	55.41000 +0.79	55.70	54.08	54.50	2,041,249
24 Jan 25	54.62000 +0.39	54.70	54.10	54.10	1,398,550
23 Jan 25	54.23000 +0.44	54.50	53.65	53.95	1,672,413
22 Jan 25	53.79000 -0.25	54.30	53.64	54.00	1,379,781
21 Jan 25	54.04000 +0.27	54.68	53.65	53.99	1,469,940
20 Jan 25	53.77000 -0.40	54.40	53.69	54.09	585,435
17 Jan 25	54.17000 +0.73	54.35	53.50	53.50	829,624
16 Jan 25	53.44000 +1.61	53.49	51.49	51.75	1,599,992
15 Jan 25	51.83000 +0.29	52.28	51.69	51.92	1,756,051
14 Jan 25	51.54000 -0.31	51.91	51.49	51.67	2,113,073
13 Jan 25	51.85000 -0.63	52.32	51.23	52.29	1,083,201
10 Jan 25	52.48000 -0.48	52.70	51.97	52.70	3,128,761
09 Jan 25	52.96000 -0.22	53.35	52.90	53.06	1,323,796
08 Jan 25	53.18000 -0.25	53.34	52.62	53.28	1,403,756
07 Jan 25	53.43000 +0.10	53.75	53.31	53.39	1,164,378
06 Jan 25	53.33000 -0.31	53.77	52.88	53.69	1,262,424
03 Jan 25	53.64000 +0.11	54.07	53.54	53.54	1,098,684
02 Jan 25	53.53000 -0.20	54.05	53.33	53.86	1,510,428
31 Dec 24	53.73000 -0.35	54.48	53.68	54.07	584,842
30 Dec 24	54.08000 +0.13	54.17	53.30	53.65	560,393
27 Dec 24	53.95000 +0.16	54.15	53.53	53.69	922,807
24 Dec 24	53.79000 -0.32	54.25	53.61	54.09	308,200
23 Dec 24	54.11000 +0.46	54.15	53.32	53.56	931,619
20 Dec 24	53.65000 +0.20	54.01	52.71	53.62	2,319,136
19 Dec 24	53.45000 -0.18	53.78	52.91	53.50	933,053
18 Dec 24	53.63000 -0.54	54.34	53.55	54.13	801,474
17 Dec 24	54.17000 -0.45	54.62	53.89	54.29	1,150,363
16 Dec 24	54.62000 -0.04	54.75	54.34	54.54	673,494
13 Dec 24	54.66000 +0.09	54.69	54.17	54.60	1,165,360
12 Dec 24	54.57000 +0.19	54.90	53.83	54.66	1,334,600
11 Dec 24	54.38000 -0.69	55.13	54.06	54.89	1,003,786
10 Dec 24	55.07000 -0.46	55.52	54.82	55.50	1,288,973
09 Dec 24	55.53000 -0.35	56.20	55.24	55.88	1,472,146
06 Dec 24	55.88000 +0.20	56.07	55.44	55.99	1,476,629
05 Dec 24	55.68000 +0.55	55.84	55.05	55.11	1,538,855
04 Dec 24	55.13000 +0.86	55.29	54.18	54.45	1,146,702
03 Dec 24	54.27000 +0.47	55.15	53.59	53.82	2,223,928
02 Dec 24	53.80000 +0.38	53.91	53.27	53.64	1,459,037
29 Nov 24	53.42000 +0.07	53.55	53.13	53.13	1,410,716
28 Nov 24	53.35000 -0.20	53.72	53.23	53.58	195,842
27 Nov 24	53.55000 +0.67	53.75	52.85	52.85	1,132,048
26 Nov 24	52.88000 +0.36	52.98	52.20	52.53	1,875,967
25 Nov 24	52.52000 +0.60	52.92	51.86	51.93	2,791,061
22 Nov 24	51.92000 +0.01	52.28	51.54	52.02	1,777,524
21 Nov 24	51.91000 +0.11	52.14	51.43	51.78	1,684,679
20 Nov 24	51.80000 -0.12	52.01	51.60	51.84	1,523,264
19 Nov 24	51.92000 +0.56	51.95	50.84	51.11	1,210,244
18 Nov 24	51.36000 +0.60	51.56	50.59	50.78	2,164,074
15 Nov 24	50.76000 +0.31	50.85	50.29	50.51	1,004,131
14 Nov 24	50.45000 +0.77	50.70	49.58	49.58	1,376,849
13 Nov 24	49.68000 -0.76	50.79	49.63	50.62	1,003,930
12 Nov 24	50.44000 +0.05	50.60	49.99	50.20	1,611,745
11 Nov 24	50.39000 +0.20	51.70	50.23	50.31	1,324,627
08 Nov 24	50.19000 +0.47	50.72	49.60	49.61	1,436,793
07 Nov 24	49.72000 -0.04	50.04	49.47	49.87	1,536,034
06 Nov 24	49.76000 -0.89	50.23	49.46	50.00	1,316,704
05 Nov 24	50.65000 +0.15	50.79	50.25	50.32	2,578,479
04 Nov 24	50.50000 -0.43	50.78	50.05	50.56	2,002,999
01 Nov 24	50.93000 -1.67	51.84	50.60	51.71	1,520,571
31 Oct 24	52.60000 +0.59	53.09	51.58	51.77	2,699,946
30 Oct 24	52.01000 +0.21	52.07	51.43	51.83	1,685,200
29 Oct 24	51.80000 -1.42	53.01	51.54	53.00	1,395,576
28 Oct 24	53.22000 +0.09	53.66	53.06	53.43	2,237,173
25 Oct 24	53.13000 -0.49	53.68	53.03	53.44	917,205
24 Oct 24	53.62000 -0.26	54.11	53.15	53.73	1,604,092
23 Oct 24	53.88000 -0.03	54.19	53.57	53.91	640,213
22 Oct 24	53.91000 +0.35	53.99	53.06	53.26	1,048,091
21 Oct 24	53.56000 -0.04	53.72	53.23	53.59	1,933,646
18 Oct 24	53.60000 +0.11	53.95	53.33	53.41	1,248,801
17 Oct 24	53.49000 +0.48	53.54	53.04	53.13	1,776,878
16 Oct 24	53.01000 +0.31	53.22	52.73	52.85	840,571
15 Oct 24	52.70000 +2.07	52.88	50.85	50.85	1,870,000
11 Oct 24	50.63000 -0.23	51.19	50.39	50.70	1,255,467
10 Oct 24	50.86000 +0.70	51.30	50.15	50.15	2,097,318
09 Oct 24	50.16000 +0.65	50.37	49.47	49.47	1,440,292
08 Oct 24	49.51000 -0.04	49.81	49.06	49.63	1,538,184
07 Oct 24	49.55000 -2.59	51.94	49.33	51.94	3,556,784
04 Oct 24	52.14000 -0.43	52.42	51.86	52.41	798,043
03 Oct 24	52.57000 -0.72	53.29	52.44	53.25	1,549,071
02 Oct 24	53.29000 +0.01	53.45	52.96	53.04	475,032
01 Oct 24	53.28000 -0.01	53.54	53.00	53.27	1,576,502
30 Sep 24	53.29000 -0.35	53.83	53.01	53.65	671,468
27 Sep 24	53.64000 +0.10	53.82	53.41	53.51	1,270,260
26 Sep 24	53.54000 +0.28	53.71	53.09	53.43	946,581
25 Sep 24	53.26000 +0.72	53.34	52.70	52.77	1,375,731
24 Sep 24	52.54000 -0.08	52.70	52.19	52.41	626,671
23 Sep 24	52.62000 +0.14	52.78	52.30	52.48	539,673
20 Sep 24	52.48000 +0.56	52.49	51.70	51.93	1,641,461
19 Sep 24	51.92000 -0.71	53.06	51.66	52.69	814,390
18 Sep 24	52.63000 -0.48	53.09	52.36	52.95	515,886
17 Sep 24	53.11000 -0.25	53.62	52.93	53.33	707,097
16 Sep 24	53.36000 -0.01	53.68	53.17	53.46	1,073,414
13 Sep 24	53.37000 +0.47	53.56	52.63	52.97	659,569
12 Sep 24	52.90000 +1.52	53.01	51.35	51.35	1,395,815
11 Sep 24	51.38000 +0.14	51.48	51.01	51.11	1,629,505
10 Sep 24	51.24000 -0.23	51.67	50.90	51.46	1,323,778
09 Sep 24	51.47000 +0.34	51.62	51.15	51.30	1,790,257
06 Sep 24	51.13000 -0.24	51.59	50.88	51.41	689,774
05 Sep 24	51.37000 -0.08	52.04	50.99	51.72	621,939
04 Sep 24	51.45000 +0.22	51.54	50.98	51.02	677,454
03 Sep 24	51.23000 +0.48	51.37	50.64	50.74	2,557,261
30 Aug 24	50.75000 +0.28	50.91	50.32	50.51	933,040
29 Aug 24	50.47000 -0.11	50.65	50.06	50.50	657,961
28 Aug 24	50.58000 +0.16	50.72	50.22	50.46	561,491
27 Aug 24	50.42000 -0.10	50.63	50.11	50.36	415,123
26 Aug 24	50.52000 +0.14	50.62	50.31	50.36	559,655
23 Aug 24	50.38000 -0.01	50.73	50.26	50.42	346,073
22 Aug 24	50.39000 +0.03	50.67	50.08	50.44	860,812
21 Aug 24	50.36000 -0.18	50.68	50.19	50.50	525,908
20 Aug 24	50.54000 +0.39	50.66	49.89	50.12	744,218
19 Aug 24	50.15000 +0.09	50.30	49.96	50.05	1,447,883
16 Aug 24	50.06000 +0.27	50.14	49.63	49.75	1,209,562
15 Aug 24	49.79000 +0.17	50.00	49.46	49.82	521,671
14 Aug 24	49.62000 +0.46	49.89	49.05	49.16	833,898
13 Aug 24	49.16000 +0.35	49.33	48.79	48.82	1,047,780
12 Aug 24	48.81000 -0.34	49.25	48.68	49.10	1,163,947
09 Aug 24	49.15000 -0.49	49.43	48.53	49.12	1,479,711
08 Aug 24	49.64000 +0.34	50.09	49.22	49.22	2,047,163
07 Aug 24	49.30000 -0.43	50.21	49.18	50.00	1,205,177
06 Aug 24	49.73000 +0.02	50.01	48.61	48.95	2,828,107
02 Aug 24	49.71000 +0.80	49.77	48.60	48.90	3,984,773
01 Aug 24	48.91000 -0.93	49.28	48.77	49.10	3,193,236
31 Jul 24	49.84000 +0.03	50.56	49.71	49.85	2,194,210
30 Jul 24	49.81000 +0.83	50.12	49.00	49.00	1,715,575
29 Jul 24	48.98000 -0.03	49.15	48.72	49.12	389,449
26 Jul 24	49.01000 +0.09	49.30	48.95	49.03	509,608
25 Jul 24	48.92000 +0.52	49.09	48.42	48.44	2,054,163
24 Jul 24	48.40000 +0.47	48.71	48.01	48.02	1,414,404
23 Jul 24	47.93000 +0.33	48.05	47.42	47.66	1,476,175
22 Jul 24	47.60000 +0.62	47.86	47.04	47.10	1,345,151
19 Jul 24	46.98000 -0.03	47.09	46.66	46.76	535,210
18 Jul 24	47.01000 +0.28	47.22	46.60	46.75	1,406,473
17 Jul 24	46.73000 +0.18	46.99	46.32	46.36	1,242,990
16 Jul 24	46.55000 +0.29	46.79	46.16	46.31	1,496,212
15 Jul 24	46.26000 -0.19	46.60	46.10	46.52	950,235
12 Jul 24	46.45000 +0.27	46.84	46.26	46.26	2,163,489
11 Jul 24	46.18000 +0.62	46.30	45.79	45.86	888,395
10 Jul 24	45.56000 +0.16	46.22	45.44	45.62	1,161,313
09 Jul 24	45.40000 -0.03	45.62	45.23	45.36	904,356
08 Jul 24	45.43000 +0.26	45.50	45.13	45.17	654,628
05 Jul 24	45.17000 +0.01	45.58	45.15	45.30	2,625,101
04 Jul 24	45.16000 -0.12	45.57	45.05	45.26	1,002,261
03 Jul 24	45.28000 +0.73	45.44	44.70	44.71	674,095
02 Jul 24	44.55000 -1.10	45.65	44.13	45.38	2,799,698
28 Jun 24	45.65000 +0.23	45.96	45.44	45.82	1,142,979
27 Jun 24	45.42000 -0.07	45.65	45.24	45.43	820,677
26 Jun 24	45.49000 -0.25	45.70	45.24	45.50	482,164
25 Jun 24	45.74000 -0.24	46.18	45.45	45.95	817,354
24 Jun 24	45.98000 +1.30	46.26	44.80	44.80	1,038,902
21 Jun 24	44.68000 +0.06	44.95	44.42	44.62	2,538,890
20 Jun 24	44.62000 -0.26	44.88	44.40	44.76	965,609
19 Jun 24	44.88000 -0.49	45.45	44.80	45.30	727,869
18 Jun 24	45.37000 -0.29	45.67	45.14	45.44	775,850
17 Jun 24	45.66000 -0.15	45.71	45.12	45.70	1,355,437
14 Jun 24	45.81000 -0.67	46.22	45.63	46.21	742,167
13 Jun 24	46.48000 -0.02	46.64	46.02	46.49	1,496,232
12 Jun 24	46.50000 -0.61	47.50	46.42	47.32	1,113,539
11 Jun 24	47.11000 -0.36	47.32	46.81	47.23	805,100
10 Jun 24	47.47000 -0.11	47.68	47.00	47.41	534,799
07 Jun 24	47.58000 +0.06	47.63	46.80	47.17	860,746
06 Jun 24	47.52000 +0.03	47.86	47.38	47.38	454,587
05 Jun 24	47.49000 -0.19	48.19	47.26	47.77	1,091,618
04 Jun 24	47.68000 -0.13	47.98	47.35	47.70	1,086,989
03 Jun 24	47.81000 +0.35	47.93	47.29	47.36	1,754,962
31 May 24	47.46000 +0.66	47.51	46.92	47.00	1,773,957
30 May 24	46.80000 +0.47	47.03	46.25	46.25	702,715
29 May 24	46.33000 -1.37	47.33	46.26	47.29	1,451,468
28 May 24	47.70000 -0.84	48.50	47.55	48.31	1,321,535
27 May 24	48.54000 -0.33	48.86	48.54	48.80	295,658
24 May 24	48.87000 -0.18	49.09	48.64	49.06	686,896
23 May 24	49.05000 -0.60	49.78	48.71	49.55	1,744,355
22 May 24	49.65000 -0.33	50.00	49.42	49.77	813,891
21 May 24	49.98000 -0.45	50.69	49.82	50.31	759,221
17 May 24	50.43000 +0.26	50.62	50.00	50.14	1,885,371
16 May 24	50.17000 +0.83	50.28	49.21	49.21	916,835
15 May 24	49.34000 +0.43	49.63	49.16	49.26	1,304,292
14 May 24	48.91000 +0.93	49.12	48.13	48.17	1,127,522
13 May 24	47.98000 -0.62	48.93	47.66	48.00	1,289,760
10 May 24	48.60000 +0.32	48.81	48.20	48.43	1,275,445
09 May 24	48.28000 +0.07	48.59	48.17	48.33	859,821
08 May 24	48.21000 +0.48	48.45	47.61	47.61	1,705,232
07 May 24	47.73000 +0.07	47.84	47.50	47.82	1,122,420
06 May 24	47.66000 +0.72	47.74	47.02	47.09	1,422,204
03 May 24	46.94000 +0.23	47.41	46.86	47.13	1,263,765
02 May 24	46.71000 +0.23	46.79	46.34	46.78	2,209,809
01 May 24	46.48000 +0.05	46.86	46.07	46.26	2,167,443
30 Apr 24	46.43000 -0.40	46.76	45.78	45.91	1,264,304
29 Apr 24	46.83000 +0.40	46.97	46.45	46.47	1,723,516
26 Apr 24	46.43000 +0.26	46.64	46.15	46.15	1,736,725
25 Apr 24	46.17000 -0.44	46.37	45.72	46.24	1,153,295
24 Apr 24	46.61000 -0.13	46.94	46.50	46.57	1,862,154
23 Apr 24	46.74000 +0.04	47.09	46.49	46.70	2,551,451
22 Apr 24	46.70000 -0.01	46.88	46.58	46.70	2,117,530
19 Apr 24	46.71000 +0.31	46.91	46.28	46.35	1,379,074
18 Apr 24	46.40000 +0.04	46.52	46.00	46.30	1,200,537
17 Apr 24	46.36000 -0.08	46.90	45.56	46.42	5,122,035
16 Apr 24	46.44000 -0.26	46.82	45.88	46.57	2,802,697
15 Apr 24	46.70000 -0.37	47.28	46.42	47.28	1,681,612
12 Apr 24	47.07000 -0.33	47.94	46.79	47.32	3,747,452
11 Apr 24	47.40000 -0.10	47.99	46.88	47.70	1,703,452
10 Apr 24	47.50000 -0.22	47.55	47.02	47.39	1,241,945
09 Apr 24	47.72000 +0.15	47.75	47.38	47.60	615,377
08 Apr 24	47.57000 +0.19	47.61	47.08	47.27	849,183
05 Apr 24	47.38000 +0.25	47.48	46.81	47.12	1,191,148
04 Apr 24	47.13000 +0.00	47.54	46.88	47.40	519,365
03 Apr 24	47.13000 +0.19	47.27	46.73	46.95	654,305
02 Apr 24	46.94000 -0.38	47.51	46.70	47.23	946,273
01 Apr 24	47.32000 -0.35	47.67	46.95	47.60	1,152,766
28 Mar 24	47.67000 +0.08	47.73	47.27	47.58	779,466
27 Mar 24	47.59000 +0.45	47.74	47.20	47.22	501,333
26 Mar 24	47.14000 -0.19	47.43	47.04	47.23	509,413
25 Mar 24	47.33000 -0.35	47.73	47.21	47.59	717,457
22 Mar 24	47.68000 -0.06	48.04	47.61	48.04	527,254
21 Mar 24	47.74000 -0.08	48.15	47.71	47.88	423,829
20 Mar 24	47.82000 +0.46	47.83	47.34	47.37	762,992
19 Mar 24	47.36000 -0.23	47.92	47.28	47.66	565,785
18 Mar 24	47.59000 -0.11	47.88	47.38	47.74	842,187
15 Mar 24	47.70000 +0.25	47.85	47.14	47.29	3,267,617
14 Mar 24	47.45000 -0.75	48.34	47.19	48.34	762,993
13 Mar 24	48.20000 -0.61	48.78	48.10	48.76	701,399
12 Mar 24	48.81000 -0.06	48.96	48.44	48.92	639,666
11 Mar 24	48.87000 +0.07	48.93	48.62	48.70	423,819
08 Mar 24	48.80000 -0.02	49.14	48.54	48.90	1,075,914
07 Mar 24	48.82000 +0.50	48.88	48.34	48.62	872,584
06 Mar 24	48.32000 +0.11	48.78	48.03	48.52	623,437
05 Mar 24	48.21000 +0.14	48.72	48.06	48.17	872,028
04 Mar 24	48.07000 +0.17	48.18	47.43	47.88	479,819
01 Mar 24	47.90000 +0.30	48.06	47.52	47.80	874,264
29 Feb 24	47.60000 +0.61	47.73	47.07	47.07	2,917,025
28 Feb 24	46.99000 +0.02	47.18	46.75	46.86	666,482
27 Feb 24	46.97000 +0.07	47.31	46.75	47.00	759,063
26 Feb 24	46.90000 -1.66	47.87	46.54	47.73	2,118,280
23 Feb 24	48.56000 +0.38	48.83	48.11	48.11	911,991
22 Feb 24	48.18000 -0.01	48.43	47.89	48.19	815,782
21 Feb 24	48.19000 +0.10	48.48	48.01	48.06	928,885
20 Feb 24	48.09000 -0.29	48.71	47.99	48.09	1,170,335
16 Feb 24	48.38000 -0.02	48.68	47.92	48.17	980,066
15 Feb 24	48.40000 +1.58	48.42	46.96	46.96	1,256,161
14 Feb 24	46.82000 +0.48	47.12	46.48	46.48	937,152
13 Feb 24	46.34000 -0.80	47.36	46.23	47.00	1,225,567
12 Feb 24	47.14000 +0.39	47.53	46.75	46.75	1,739,474
09 Feb 24	46.75000 +0.08	46.88	46.41	46.75	959,955
08 Feb 24	46.67000 -0.83	47.33	46.60	47.31	1,510,518
07 Feb 24	47.50000 -0.79	48.66	47.26	48.44	945,639
06 Feb 24	48.29000 +0.60	48.33	47.57	47.63	764,186
05 Feb 24	47.69000 -0.73	48.14	47.26	48.13	1,296,408
02 Feb 24	48.42000 +0.25	48.53	47.46	47.84	1,028,426
01 Feb 24	48.17000 +0.66	48.27	47.35	47.49	925,792
31 Jan 24	47.51000 -1.29	48.44	47.41	48.24	2,067,604
30 Jan 24	48.80000 -0.20	49.02	48.53	49.00	742,774
29 Jan 24	49.00000 +0.16	49.20	48.60	48.90	1,787,198
26 Jan 24	48.84000 -0.10	49.19	48.56	48.76	1,424,076
25 Jan 24	48.94000 +0.68	49.13	48.33	48.40	942,068
24 Jan 24	48.26000 +0.11	48.45	47.96	48.26	2,351,541
23 Jan 24	48.15000 -0.70	49.20	48.10	48.82	1,465,837
22 Jan 24	48.85000 -0.53	49.74	48.72	49.38	1,353,582
19 Jan 24	49.38000 +0.12	49.49	48.79	49.37	1,605,776
18 Jan 24	49.26000 -0.54	50.07	49.03	49.78	1,130,927
17 Jan 24	49.80000 -1.20	50.64	49.58	50.63	1,208,554
16 Jan 24	51.00000 -0.39	51.40	50.73	51.25	865,074
15 Jan 24	51.39000 +0.28	51.54	50.94	51.07	246,673
12 Jan 24	51.11000 +0.02	51.81	50.91	50.91	614,772
11 Jan 24	51.09000 -0.40	51.42	50.83	51.42	882,848
10 Jan 24	51.49000 +0.16	51.71	51.19	51.33	999,236
09 Jan 24	51.33000 -0.21	51.69	51.14	51.48	796,825
08 Jan 24	51.54000 +0.68	51.74	50.90	50.90	806,324
05 Jan 24	50.86000 -0.03	51.17	50.42	50.60	1,714,176
04 Jan 24	50.89000 +0.17	51.21	50.43	50.75	549,761
03 Jan 24	50.72000 +0.04	50.93	50.35	50.36	654,063
02 Jan 24	50.68000 +0.38	51.23	49.98	50.00	1,190,823
29 Dec 23	50.30000 +0.24	50.40	49.84	50.11	701,449
28 Dec 23	50.06000 +0.36	50.07	49.54	49.54	437,213
27 Dec 23	49.70000 +0.27	49.97	49.10	49.10	824,667
22 Dec 23	49.43000 +0.48	49.54	49.13	49.21	585,457
21 Dec 23	48.95000 +0.17	49.61	48.90	48.94	1,473,106
20 Dec 23	48.78000 -1.01	49.96	48.77	49.72	642,025
19 Dec 23	49.79000 +0.49	49.97	49.31	49.31	502,765
18 Dec 23	49.30000 -0.26	49.71	49.06	49.51	569,178
15 Dec 23	49.56000 -0.67	50.38	49.24	50.21	2,887,304
14 Dec 23	50.23000 +0.38	50.55	49.94	50.20	1,296,953
13 Dec 23	49.85000 +1.80	49.90	47.66	47.90	1,454,908
12 Dec 23	48.05000 -0.80	48.64	47.33	48.38	1,171,329
11 Dec 23	48.85000 -0.25	49.03	48.20	49.03	959,471
08 Dec 23	49.10000 -0.38	49.75	48.87	49.48	647,459
07 Dec 23	49.48000 +0.58	49.77	48.75	49.04	907,421
06 Dec 23	48.90000 +0.82	49.04	48.18	48.40	669,947
05 Dec 23	48.08000 -0.21	48.61	47.98	48.22	1,295,081
04 Dec 23	48.29000 -0.08	48.55	48.00	48.19	887,322
01 Dec 23	48.37000 +0.68	48.39	47.57	47.60	1,232,861
30 Nov 23	47.69000 +0.19	47.69	46.63	47.59	1,398,456
29 Nov 23	47.50000 -0.30	48.13	47.40	48.12	1,094,024
28 Nov 23	47.80000 -0.08	48.27	47.74	47.84	1,906,333
27 Nov 23	47.88000 -0.32	48.36	47.70	48.32	978,842
24 Nov 23	48.20000 -0.12	48.47	48.08	48.28	251,878
23 Nov 23	48.32000 -0.03	48.50	48.21	48.46	173,509
22 Nov 23	48.35000 -0.09	48.78	48.27	48.60	925,286
21 Nov 23	48.44000 -0.48	49.10	48.38	48.91	1,054,069
20 Nov 23	48.92000 -0.17	49.02	48.54	49.01	1,069,741
17 Nov 23	49.09000 +0.40	49.21	48.64	48.83	929,880
16 Nov 23	48.69000 +0.35	49.17	48.57	48.57	807,064
15 Nov 23	48.34000 -0.10	48.57	48.02	48.50	1,840,894
14 Nov 23	48.44000 +0.85	48.92	48.00	48.00	1,162,337
13 Nov 23	47.59000 -0.49	48.05	47.25	48.05	1,443,232
10 Nov 23	48.08000 +0.02	48.77	47.99	48.40	1,794,141
09 Nov 23	48.06000 +0.08	48.82	47.97	48.22	1,247,565
08 Nov 23	47.98000 -0.21	48.32	47.70	48.19	1,519,471
07 Nov 23	48.19000 -0.33	48.63	48.13	48.43	1,775,231
06 Nov 23	48.52000 +0.04	48.92	48.19	48.49	1,380,352
03 Nov 23	48.48000 +0.07	48.95	48.24	48.95	1,788,440
02 Nov 23	48.41000 +1.77	48.57	46.94	47.00	1,752,269
01 Nov 23	46.64000 +1.22	46.79	45.45	45.61	1,800,775
31 Oct 23	45.42000 -0.81	45.74	45.00	45.63	1,261,703
30 Oct 23	46.23000 +0.30	46.67	45.76	46.13	880,195
27 Oct 23	45.93000 -0.25	46.41	45.76	46.30	1,509,644
26 Oct 23	46.18000 +0.42	46.43	45.80	45.82	1,274,663
25 Oct 23	45.76000 +0.30	45.80	45.02	45.30	965,171
24 Oct 23	45.46000 +0.26	46.01	45.30	45.42	1,169,089
23 Oct 23	45.20000 +0.90	45.51	43.67	44.11	3,122,149
20 Oct 23	44.30000 -1.23	45.67	44.28	45.41	1,343,286
19 Oct 23	45.53000 -0.37	46.22	45.48	45.78	911,859
18 Oct 23	45.90000 -1.10	46.76	45.75	46.75	1,520,101
17 Oct 23	47.00000 -0.33	47.52	46.81	47.11	602,168
16 Oct 23	47.33000 +0.61	47.42	46.61	46.75	1,218,405
13 Oct 23	46.72000 -0.37	47.70	46.61	47.42	3,125,279
12 Oct 23	47.09000 -1.66	48.84	46.96	48.54	1,293,113
11 Oct 23	48.75000 +0.82	48.80	48.02	48.28	2,152,173
10 Oct 23	47.93000 +0.54	48.17	47.58	47.75	2,245,224
06 Oct 23	47.39000 +0.02	47.49	46.33	46.89	997,501
05 Oct 23	47.37000 +1.27	47.57	46.10	46.10	1,472,576
04 Oct 23	46.10000 +0.77	46.28	45.21	45.56	2,997,305
03 Oct 23	45.33000 -0.54	45.90	44.63	45.71	1,553,037
02 Oct 23	45.87000 -1.55	47.38	45.66	47.37	4,930,046
29 Sep 23	47.42000 -0.70	48.70	47.32	48.47	1,277,853
28 Sep 23	48.12000 +0.36	48.28	47.64	47.95	617,661
27 Sep 23	47.76000 -1.07	48.96	47.66	48.86	934,961
26 Sep 23	48.83000 -1.15	49.99	48.79	49.90	3,438,907
25 Sep 23	49.98000 -0.60	50.54	49.88	50.36	706,246
22 Sep 23	50.58000 +0.11	50.72	49.92	50.30	531,574
21 Sep 23	50.47000 -0.78	51.17	50.39	51.10	570,621
20 Sep 23	51.25000 +0.14	51.57	51.11	51.12	551,367
19 Sep 23	51.11000 -0.99	52.21	51.09	51.96	890,810
18 Sep 23	52.10000 +0.27	52.31	51.58	51.75	703,113
15 Sep 23	51.83000 -0.03	52.28	51.34	51.34	1,987,286
14 Sep 23	51.86000 +0.82	51.95	51.35	51.42	698,568
13 Sep 23	51.04000 +0.53	51.13	50.23	50.43	841,866
12 Sep 23	50.51000 +0.07	50.58	50.06	50.53	448,058
11 Sep 23	50.44000 +0.38	50.64	50.05	50.05	419,297
08 Sep 23	50.06000 -0.01	50.44	49.93	50.18	631,337
07 Sep 23	50.07000 +0.57	50.35	49.57	49.64	780,277
06 Sep 23	49.50000 -1.05	50.63	49.41	50.49	1,041,010
05 Sep 23	50.55000 -0.72	51.35	50.52	51.21	584,874
01 Sep 23	51.27000 +0.62	51.35	50.86	50.99	715,622
31 Aug 23	50.65000 -0.59	51.44	50.57	51.33	711,242
30 Aug 23	51.24000 +0.38	51.65	50.88	50.88	840,068
29 Aug 23	50.86000 +0.08	51.13	50.65	50.94	828,914
28 Aug 23	50.78000 +0.04	51.38	50.75	50.81	696,629
25 Aug 23	50.74000 -0.16	51.22	50.73	51.10	580,691
24 Aug 23	50.90000 -0.24	51.52	50.85	51.13	807,506
23 Aug 23	51.14000 +0.32	51.46	51.01	51.19	581,043
22 Aug 23	50.82000 +0.09	50.90	50.32	50.72	611,692
21 Aug 23	50.73000 -0.75	51.49	50.30	51.44	1,418,086
18 Aug 23	51.48000 +0.92	51.53	50.50	50.60	1,565,533
17 Aug 23	50.56000 +0.16	50.98	50.30	50.31	555,747
16 Aug 23	50.40000 +0.35	51.03	50.05	50.06	445,605
15 Aug 23	50.05000 -0.71	50.62	50.04	50.62	743,653
14 Aug 23	50.76000 -0.81	51.92	50.75	51.41	886,195
11 Aug 23	51.57000 -0.30	51.82	51.30	51.75	912,155
10 Aug 23	51.87000 -0.06	52.39	51.75	52.00	960,617
09 Aug 23	51.93000 +0.77	52.10	51.15	51.15	730,946
08 Aug 23	51.16000 +0.12	51.33	50.94	51.08	874,487
04 Aug 23	51.04000 +0.33	51.43	50.70	50.74	690,541
03 Aug 23	50.71000 -1.46	51.81	50.49	51.77	931,178
02 Aug 23	52.17000 -0.62	52.57	51.92	52.57	4,120,066
01 Aug 23	52.79000 -0.70	53.53	52.71	53.44	2,292,228
31 Jul 23	53.49000 -0.81	53.87	53.34	53.64	778,229
28 Jul 23	54.30000 -0.37	55.08	54.24	54.74	2,396,540
27 Jul 23	54.67000 -0.73	55.49	54.45	55.20	2,413,542
26 Jul 23	55.40000 +0.21	55.74	55.12	55.48	1,489,096
25 Jul 23	55.19000 +0.10	55.24	54.83	55.00	320,999
24 Jul 23	55.09000 +0.09	55.29	54.90	55.00	399,666
21 Jul 23	55.00000 +0.06	55.47	54.87	54.96	485,133
20 Jul 23	54.94000 +0.51	55.18	54.33	54.42	771,718
19 Jul 23	54.43000 +0.68	54.56	53.93	53.99	811,789
18 Jul 23	53.75000 -0.27	54.07	53.25	54.07	2,344,162
17 Jul 23	54.02000 -0.32	54.47	53.85	54.36	416,886
14 Jul 23	54.34000 +0.37	54.70	53.95	54.05	581,776
13 Jul 23	53.97000 +0.62	54.04	53.36	53.36	903,106
12 Jul 23	53.35000 +0.76	53.44	52.63	52.71	544,908
11 Jul 23	52.59000 -0.36	52.99	52.41	52.81	572,064
10 Jul 23	52.95000 -0.81	53.85	52.81	53.78	687,738
07 Jul 23	53.76000 -0.45	54.02	53.43	53.92	494,200
06 Jul 23	54.21000 -0.51	54.53	54.04	54.42	1,931,739
05 Jul 23	54.72000 +0.17	54.83	54.27	54.34	1,564,777
04 Jul 23	54.55000 -0.01	54.66	54.42	54.56	163,856
30 Jun 23	54.56000 +0.94	54.69	53.67	53.67	938,111
29 Jun 23	53.62000 +0.30	53.70	52.96	53.12	529,002
28 Jun 23	53.32000 -0.14	53.59	53.13	53.59	385,705
27 Jun 23	53.46000 -0.08	53.93	53.31	53.60	642,694
26 Jun 23	53.54000 +0.16	53.75	53.11	53.32	468,043
23 Jun 23	53.38000 -0.66	54.34	53.35	54.34	495,047
22 Jun 23	54.04000 -0.48	54.65	53.90	54.51	316,362
21 Jun 23	54.52000 +0.13	54.68	54.12	54.15	425,550
20 Jun 23	54.39000 +0.25	54.93	53.86	54.13	1,690,310
19 Jun 23	54.14000 -0.20	54.56	53.94	54.50	281,086
16 Jun 23	54.34000 -0.11	54.97	54.32	54.48	1,734,080
15 Jun 23	54.45000 -0.35	55.07	54.20	55.03	600,387
14 Jun 23	54.80000 -0.52	55.49	54.74	55.48	597,149
13 Jun 23	55.32000 -0.21	55.65	55.14	55.36	507,469
12 Jun 23	55.53000 +0.20	55.77	55.15	55.34	479,989
09 Jun 23	55.33000 -0.24	55.60	55.07	55.57	362,707
08 Jun 23	55.57000 +0.51	55.66	55.04	55.20	395,191
07 Jun 23	55.06000 -0.40	55.60	54.83	55.47	1,240,747
06 Jun 23	55.46000 -0.90	56.48	55.30	56.02	920,033
05 Jun 23	56.36000 -0.19	56.75	56.15	56.37	806,666
02 Jun 23	56.55000 +0.63	56.70	55.25	55.26	1,042,805
01 Jun 23	55.92000 -0.05	56.54	55.80	56.20	899,571
31 May 23	55.97000 -0.27	56.27	55.56	56.14	1,494,499
30 May 23	56.24000 -0.15	56.80	56.09	56.33	233,806
29 May 23	56.39000 +0.01	56.62	56.24	56.24	140,737
26 May 23	56.38000 +0.44	56.48	55.62	55.75	597,452
25 May 23	55.94000 -0.65	56.28	55.77	56.25	473,029
24 May 23	56.59000 -0.07	57.20	56.43	56.77	615,491
23 May 23	56.66000 -0.34	57.31	56.54	56.62	796,650
19 May 23	57.00000 +0.25	57.04	56.76	56.76	627,138
18 May 23	56.75000 -0.28	57.25	56.55	56.60	1,473,055
17 May 23	57.03000 -1.03	57.93	56.70	57.85	945,605
16 May 23	58.06000 -0.61	58.50	57.91	58.45	2,691,147
15 May 23	58.67000 -0.32	59.52	58.42	59.44	1,479,854
12 May 23	58.99000 +0.53	59.47	58.43	58.58	760,098
11 May 23	58.46000 -0.29	59.28	58.34	58.88	881,685
10 May 23	58.75000 +0.02	59.12	58.24	58.73	939,327
09 May 23	58.73000 -0.22	59.28	58.70	58.89	1,029,150
08 May 23	58.95000 +0.19	59.10	58.61	58.76	2,225,950
05 May 23	58.76000 -0.18	59.02	58.45	58.78	2,322,202
04 May 23	58.94000 -0.09	58.98	58.48	58.95	1,189,857
03 May 23	59.03000 +0.97	59.23	57.99	57.99	1,282,445
02 May 23	58.06000 +0.40	58.38	57.24	57.24	3,240,890
01 May 23	57.66000 +0.01	58.82	57.58	58.82	2,168,499
28 Apr 23	57.65000 -1.00	58.08	57.44	57.99	803,606
27 Apr 23	58.65000 -0.05	59.16	58.54	58.68	2,158,280
26 Apr 23	58.70000 -0.12	58.97	58.35	58.72	878,193
25 Apr 23	58.82000 +0.73	58.90	57.22	57.25	963,029
24 Apr 23	58.09000 -0.31	58.93	57.91	58.93	1,754,100
21 Apr 23	58.40000 +0.57	58.47	57.83	58.08	788,047
20 Apr 23	57.83000 -0.07	58.28	57.71	57.84	1,323,458
19 Apr 23	57.90000 +0.11	58.11	57.46	57.79	713,035
18 Apr 23	57.79000 -0.05	58.08	57.54	57.76	1,706,970
17 Apr 23	57.84000 +0.15	58.05	57.31	57.77	2,065,011
14 Apr 23	57.69000 -0.32	57.95	57.47	57.78	996,948
13 Apr 23	58.01000 -0.24	58.19	57.51	58.00	855,665
12 Apr 23	58.25000 -0.03	58.83	58.21	58.43	671,407
11 Apr 23	58.28000 +0.43	58.49	57.47	57.75	1,040,627
10 Apr 23	57.85000 +0.18	57.90	57.12	57.60	2,678,434
06 Apr 23	57.67000 +0.46	57.72	57.17	57.24	2,304,472
05 Apr 23	57.21000 +1.28	57.41	56.37	56.50	1,908,424
04 Apr 23	55.93000 +0.78	56.12	54.90	55.31	1,789,005
03 Apr 23	55.15000 -0.37	55.63	54.67	55.32	2,591,774
31 Mar 23	55.52000 -0.33	56.59	55.34	55.92	1,530,872
30 Mar 23	55.85000 +0.26	56.13	55.69	55.83	907,054
29 Mar 23	55.59000 +0.42	55.83	54.96	55.24	857,596
28 Mar 23	55.17000 -0.29	55.68	55.05	55.25	619,026
27 Mar 23	55.46000 +0.76	55.54	54.44	54.76	798,899
24 Mar 23	54.70000 +1.57	54.78	53.15	53.15	728,843
23 Mar 23	53.13000 -0.51	54.16	53.11	53.51	1,147,824
22 Mar 23	53.64000 -0.37	54.50	53.60	53.95	608,739
21 Mar 23	54.01000 -1.17	55.29	53.94	55.29	847,216
20 Mar 23	55.18000 -0.74	55.89	55.09	55.84	1,387,355
17 Mar 23	55.92000 +0.38	56.15	54.62	55.09	2,681,982
16 Mar 23	55.54000 +0.49	55.72	54.41	54.90	744,301
15 Mar 23	55.05000 +0.49	55.14	53.59	54.60	854,852
14 Mar 23	54.56000 +0.93	54.58	53.79	53.98	714,327
13 Mar 23	53.63000 +0.88	53.71	52.64	52.69	1,299,945
10 Mar 23	52.75000 -1.05	53.79	52.62	53.78	1,017,811
09 Mar 23	53.80000 -0.25	54.36	53.67	54.09	1,461,527
08 Mar 23	54.05000 +0.25	54.19	53.44	53.76	1,049,439
07 Mar 23	53.80000 +0.05	54.35	53.40	53.73	714,118
06 Mar 23	53.75000 -0.07	54.06	53.54	53.97	343,543
03 Mar 23	53.82000 +1.05	53.94	52.91	53.06	783,328
02 Mar 23	52.77000 -0.53	53.24	51.94	53.24	1,277,531
01 Mar 23	53.30000 -0.75	54.42	53.16	53.99	1,424,442
28 Feb 23	54.05000 -0.57	54.60	54.00	54.46	1,350,902
27 Feb 23	54.62000 -0.02	55.15	54.36	54.55	1,167,841
24 Feb 23	54.64000 -0.26	54.74	53.74	54.73	850,176
23 Feb 23	54.90000 +0.91	55.50	54.45	55.12	1,770,343
22 Feb 23	53.99000 -0.16	54.44	53.66	53.67	920,215
21 Feb 23	54.15000 -0.62	55.12	54.03	54.75	2,103,267
17 Feb 23	54.77000 +0.67	54.95	54.04	54.20	1,079,379
16 Feb 23	54.10000 -0.20	54.48	53.52	54.08	806,118
15 Feb 23	54.30000 +0.11	54.37	53.71	54.03	1,477,533
14 Feb 23	54.19000 -0.07	54.60	53.90	54.30	1,465,273
13 Feb 23	54.26000 +0.24	54.43	53.75	53.99	1,787,268
10 Feb 23	54.02000 +1.37	54.42	52.65	52.65	2,137,240
09 Feb 23	52.65000 -0.01	53.37	52.46	52.74	1,385,336
08 Feb 23	52.66000 -0.48	53.36	52.42	53.08	1,072,064
07 Feb 23	53.14000 -1.12	53.99	52.84	53.99	1,707,896
06 Feb 23	54.26000 +0.16	54.31	53.68	53.95	1,608,251
03 Feb 23	54.10000 +0.13	54.14	53.41	53.69	1,443,361
02 Feb 23	53.97000 +0.81	54.19	52.89	53.30	2,767,494
01 Feb 23	53.16000 +0.18	53.65	52.36	53.65	3,881,168
31 Jan 23	52.98000 -0.99	53.55	52.75	53.50	1,387,476
30 Jan 23	53.97000 +0.35	54.39	53.50	53.50	2,454,690
27 Jan 23	53.62000 -0.37	54.20	53.51	53.95	2,410,369
26 Jan 23	53.99000 -0.32	54.35	53.92	54.06	1,251,486
25 Jan 23	54.31000 -0.07	54.50	54.12	54.22	1,008,813
24 Jan 23	54.38000 +0.27	54.45	53.78	54.10	656,436
23 Jan 23	54.11000 -0.11	54.27	53.86	54.03	401,853
20 Jan 23	54.22000 +0.12	54.30	53.64	54.06	1,280,202
19 Jan 23	54.10000 -0.49	55.07	54.04	54.56	591,144
18 Jan 23	54.59000 +0.28	55.31	54.21	54.48	2,160,629
17 Jan 23	54.31000 +0.37	54.40	53.75	53.79	1,339,540
16 Jan 23	53.94000 +0.00	54.37	53.48	54.30	1,271,124
13 Jan 23	53.94000 +0.95	54.14	52.63	53.02	1,068,751
12 Jan 23	52.99000 +0.21	53.21	52.62	52.78	870,208
11 Jan 23	52.78000 +0.78	52.86	52.02	52.02	1,278,660
10 Jan 23	52.00000 -0.10	52.10	51.65	52.10	1,181,268
09 Jan 23	52.10000 -0.22	52.53	51.74	52.21	2,086,260
06 Jan 23	52.32000 +1.19	52.57	51.25	51.32	1,795,570
05 Jan 23	51.13000 -1.43	52.61	51.00	52.47	1,447,490
04 Jan 23	52.56000 -0.06	52.95	52.25	52.79	1,069,248
03 Jan 23	52.62000 +0.87	52.74	51.72	52.10	1,184,340
30 Dec 22	51.75000 -0.58	52.56	51.70	52.25	338,998
29 Dec 22	52.33000 +0.30	52.66	52.21	52.22	321,569
28 Dec 22	52.03000 -0.30	52.81	51.96	52.49	461,448
23 Dec 22	52.33000 +0.62	52.42	51.37	51.58	958,013
22 Dec 22	51.71000 -0.53	52.21	51.52	52.20	930,527
21 Dec 22	52.24000 +0.42	52.62	51.63	51.80	867,238
20 Dec 22	51.82000 +0.14	52.01	51.14	51.52	819,046
19 Dec 22	51.68000 -0.86	53.00	51.68	52.48	598,353
16 Dec 22	52.54000 -0.70	52.89	51.57	52.89	2,217,801
15 Dec 22	53.24000 -0.25	53.55	52.81	53.47	958,791
14 Dec 22	53.49000 -0.65	54.71	53.44	54.35	772,154
13 Dec 22	54.14000 +0.57	54.52	53.66	53.77	910,759
12 Dec 22	53.57000 +0.21	53.67	52.97	53.36	1,942,694
09 Dec 22	53.36000 +0.56	53.41	52.57	52.75	730,474
08 Dec 22	52.80000 -0.33	53.41	52.52	53.08	1,227,892
07 Dec 22	53.13000 +0.16	53.76	52.82	52.99	845,564
06 Dec 22	52.97000 +0.33	53.26	52.36	52.68	1,416,208
05 Dec 22	52.64000 +0.31	52.86	52.29	52.40	1,270,187
02 Dec 22	52.33000 -0.38	52.71	51.98	52.50	758,735
01 Dec 22	52.71000 +0.34	53.32	52.50	52.62	1,241,181
30 Nov 22	52.37000 +0.79	52.51	51.65	51.77	1,430,004
29 Nov 22	51.58000 -0.31	51.82	51.12	51.82	1,254,267
28 Nov 22	51.89000 -0.84	52.65	51.78	52.47	633,436
25 Nov 22	52.73000 +1.11	52.87	51.83	51.83	600,283
24 Nov 22	51.62000 -0.06	51.94	51.35	51.79	542,085
23 Nov 22	51.68000 +0.37	51.73	50.95	51.16	796,304
22 Nov 22	51.31000 -0.15	52.14	51.18	51.77	750,613
21 Nov 22	51.46000 +0.14	51.62	51.24	51.27	1,773,702
18 Nov 22	51.32000 +0.07	51.92	50.66	51.52	2,287,494
17 Nov 22	51.25000 -0.37	52.23	51.12	51.79	2,246,098
16 Nov 22	51.62000 +1.16	51.82	50.53	50.53	1,801,388
15 Nov 22	50.46000 -0.20	51.15	50.19	50.79	1,360,561
14 Nov 22	50.66000 -1.30	52.58	50.46	51.91	5,613,165
11 Nov 22	51.96000 +0.87	52.04	49.78	51.50	1,889,620
10 Nov 22	51.09000 +1.49	51.42	50.16	50.44	1,861,288
09 Nov 22	49.60000 -0.41	50.48	49.52	49.95	1,367,602
08 Nov 22	50.01000 +1.03	50.03	49.01	49.06	1,401,747
07 Nov 22	48.98000 -0.84	49.91	48.80	49.91	2,587,310
04 Nov 22	49.82000 +0.25	50.06	49.45	49.74	1,696,812
03 Nov 22	49.57000 -0.81	50.40	49.21	50.21	2,201,875
02 Nov 22	50.38000 -0.17	51.14	50.32	50.50	1,770,875
01 Nov 22	50.55000 +0.06	51.40	50.44	51.01	3,159,460
31 Oct 22	50.49000 -1.02	50.96	50.05	50.85	3,568,695
28 Oct 22	51.51000 +0.51	51.71	50.70	51.01	2,512,881
27 Oct 22	51.00000 -0.22	51.62	50.94	51.45	873,776
26 Oct 22	51.22000 -0.16	51.72	51.04	51.40	1,416,607
25 Oct 22	51.38000 +0.00	52.17	51.20	51.41	3,459,241
24 Oct 22	51.38000 +0.26	51.80	50.94	51.35	1,627,711
21 Oct 22	51.12000 +1.13	51.49	49.74	49.90	1,701,817
20 Oct 22	49.99000 -1.69	51.49	49.91	51.48	2,816,945
19 Oct 22	51.68000 -2.54	54.37	48.63	54.29	2,987,088
18 Oct 22	54.22000 +0.48	54.36	53.52	54.12	893,216
17 Oct 22	53.74000 +1.43	54.29	52.97	52.98	2,132,713
14 Oct 22	52.31000 -1.25	53.82	52.20	53.75	3,005,366
13 Oct 22	53.56000 +2.02	53.60	50.78	51.25	2,394,887
12 Oct 22	51.54000 -1.55	53.30	51.50	53.06	2,997,527
11 Oct 22	53.09000 -0.42	53.69	52.45	53.19	2,554,379
07 Oct 22	53.51000 -0.08	54.14	53.02	53.48	2,288,222
06 Oct 22	53.59000 -2.36	55.95	53.30	55.95	2,330,691
05 Oct 22	55.95000 -1.20	57.26	55.88	57.01	1,377,117
04 Oct 22	57.15000 +0.39	57.60	56.79	57.01	1,787,113
03 Oct 22	56.76000 +0.87	57.31	56.00	56.40	830,207
30 Sep 22	55.89000 -0.10	56.72	55.81	56.09	1,044,872
29 Sep 22	55.99000 -1.42	57.42	55.89	57.41	1,014,587
28 Sep 22	57.41000 +0.13	57.77	56.81	57.18	743,346
27 Sep 22	57.28000 -1.40	59.06	56.97	58.98	895,851
26 Sep 22	58.68000 -1.80	60.30	58.52	60.30	894,270
23 Sep 22	60.48000 +0.08	61.11	60.03	60.22	1,831,813
22 Sep 22	60.40000 +0.25	60.42	59.76	60.00	374,016
21 Sep 22	60.15000 -0.42	61.05	60.10	60.64	1,013,785
20 Sep 22	60.57000 -0.80	61.38	60.33	61.35	409,622
19 Sep 22	61.37000 +0.33	61.76	60.84	61.01	814,400
16 Sep 22	61.04000 +0.86	61.11	59.98	60.03	2,013,833
15 Sep 22	60.18000 -2.03	62.03	60.07	62.00	824,955
14 Sep 22	62.21000 +0.15	62.26	61.80	62.22	1,026,720
13 Sep 22	62.06000 -0.38	62.54	61.91	62.27	613,716
12 Sep 22	62.44000 -0.04	62.92	62.30	62.58	725,472
09 Sep 22	62.48000 +0.30	62.82	62.26	62.50	630,636
08 Sep 22	62.18000 +0.00	62.68	61.96	62.13	796,597
07 Sep 22	62.18000 +0.74	62.59	61.48	61.54	551,476
06 Sep 22	61.44000 +0.13	61.60	61.10	61.37	1,086,227
02 Sep 22	61.31000 -0.15	61.94	61.03	61.52	906,976
01 Sep 22	61.46000 +0.69	61.75	60.99	60.99	647,059
31 Aug 22	60.77000 -0.31	61.43	60.62	60.94	858,196
30 Aug 22	61.08000 -0.50	61.97	60.90	61.74	531,524
29 Aug 22	61.58000 +0.23	61.65	60.81	61.11	607,002
26 Aug 22	61.35000 -0.10	61.63	61.19	61.45	672,270
25 Aug 22	61.45000 -0.17	61.54	61.10	61.54	899,197
24 Aug 22	61.62000 -0.34	62.11	61.46	61.97	1,105,256
23 Aug 22	61.96000 -0.60	62.38	61.82	62.33	1,451,901
22 Aug 22	62.56000 -0.27	62.84	62.23	62.77	999,077
19 Aug 22	62.83000 +0.34	63.20	62.31	62.53	1,195,117
18 Aug 22	62.49000 +0.05	63.13	62.41	62.48	982,326
17 Aug 22	62.44000 +0.49	62.67	61.87	61.92	1,009,957
16 Aug 22	61.95000 +0.32	62.45	61.63	61.64	1,317,371
15 Aug 22	61.63000 +0.13	61.91	61.42	61.44	1,180,982
12 Aug 22	61.50000 +0.42	61.81	61.38	61.39	1,196,986
11 Aug 22	61.08000 -0.22	61.61	60.90	61.47	1,690,255
10 Aug 22	61.30000 +0.28	61.60	60.76	61.22	2,004,888
09 Aug 22	61.02000 +0.64	61.31	60.38	60.48	1,192,649
08 Aug 22	60.38000 +0.94	60.67	59.67	59.67	2,158,001
05 Aug 22	59.44000 -0.65	60.40	59.05	60.00	1,555,206
04 Aug 22	60.09000 +0.33	60.19	59.63	59.88	627,274
03 Aug 22	59.76000 -0.50	60.27	59.26	60.26	929,380
02 Aug 22	60.26000 -0.45	60.88	60.18	60.71	3,260,880
29 Jul 22	60.71000 -0.81	61.14	60.27	60.87	1,590,610
28 Jul 22	61.52000 +0.32	61.95	61.09	61.69	1,153,282
27 Jul 22	61.20000 +0.04	61.56	61.00	61.25	1,420,030
26 Jul 22	61.16000 +0.69	61.39	60.30	60.40	595,180
25 Jul 22	60.47000 +0.25	60.87	60.02	60.05	1,143,983
22 Jul 22	60.22000 +1.02	60.28	59.28	59.28	827,371
21 Jul 22	59.20000 -0.09	59.55	59.05	59.38	1,174,127
20 Jul 22	59.29000 -0.94	60.44	59.24	60.29	395,997
19 Jul 22	60.23000 -0.31	60.73	60.17	60.70	912,759
18 Jul 22	60.54000 -0.43	61.26	60.48	61.04	1,844,324
15 Jul 22	60.97000 -0.92	62.21	60.73	62.00	1,324,848
14 Jul 22	61.89000 +0.40	61.97	61.35	61.68	2,253,968
13 Jul 22	61.49000 +0.74	61.72	60.27	60.38	823,643
12 Jul 22	60.75000 +0.39	61.23	60.32	60.36	618,960
11 Jul 22	60.36000 +0.20	60.64	60.07	60.22	2,552,773
08 Jul 22	60.16000 -0.05	60.36	59.92	60.13	531,141
07 Jul 22	60.21000 -0.08	60.43	59.86	60.42	1,138,529
06 Jul 22	60.29000 +0.42	60.53	59.87	59.94	1,037,973
05 Jul 22	59.87000 -0.64	60.71	59.14	60.39	1,709,046
04 Jul 22	60.51000 +0.21	60.99	60.23	60.23	306,994
30 Jun 22	60.30000 -0.30	60.49	60.00	60.23	1,515,934
29 Jun 22	60.60000 +0.00	61.10	60.44	60.52	624,205
28 Jun 22	60.60000 +0.33	60.69	60.24	60.44	482,314
27 Jun 22	60.27000 +0.47	60.51	59.65	59.80	1,479,703
24 Jun 22	59.80000 +0.06	60.31	59.69	59.76	539,197
23 Jun 22	59.74000 +1.23	59.83	58.60	58.70	1,706,500
22 Jun 22	58.51000 +0.58	58.65	57.29	57.57	970,778
21 Jun 22	57.93000 -0.12	58.27	57.75	58.14	478,688
20 Jun 22	58.05000 +0.34	58.36	57.13	57.35	266,703
17 Jun 22	57.71000 -0.28	58.58	57.53	58.09	1,865,245
16 Jun 22	57.99000 -1.09	58.65	57.81	58.33	931,655
15 Jun 22	59.08000 -0.30	59.53	58.66	59.45	1,070,914
14 Jun 22	59.38000 -1.91	61.29	59.34	61.01	976,328
13 Jun 22	61.29000 -0.88	62.06	60.93	61.88	827,805
10 Jun 22	62.17000 +0.22	62.43	61.45	61.45	981,245
09 Jun 22	61.95000 +0.05	62.32	61.78	61.87	622,704
08 Jun 22	61.90000 -0.13	62.38	61.79	61.93	794,801
07 Jun 22	62.03000 -0.54	62.63	61.73	62.63	396,087
06 Jun 22	62.57000 -0.61	63.49	62.53	63.32	646,083
03 Jun 22	63.18000 -0.39	63.76	63.07	63.09	407,897
02 Jun 22	63.57000 +0.74	63.67	62.64	62.90	618,328
01 Jun 22	62.83000 -0.04	63.15	62.33	62.88	646,770
31 May 22	62.87000 -0.34	63.24	62.43	62.90	1,967,234
30 May 22	63.21000 -0.11	63.32	62.96	63.14	235,006
27 May 22	63.32000 -0.64	64.32	63.10	64.13	2,822,729
26 May 22	63.96000 -0.49	64.64	63.88	64.45	957,010
25 May 22	64.45000 -0.06	64.93	64.37	64.60	1,799,267
24 May 22	64.51000 +0.31	64.90	64.09	64.50	1,800,739
20 May 22	64.20000 +0.90	64.22	63.15	63.46	2,221,463
19 May 22	63.30000 +0.03	63.47	62.58	62.87	1,188,991
18 May 22	63.27000 -0.07	63.91	63.10	63.10	1,449,023
17 May 22	63.34000 +0.66	63.51	62.46	62.80	933,182
16 May 22	62.68000 +1.02	62.80	61.88	62.00	2,470,918
13 May 22	61.66000 -0.45	62.64	61.63	62.16	746,787
12 May 22	62.11000 -0.56	63.08	61.63	62.53	756,938
11 May 22	62.67000 -0.48	63.38	62.53	63.00	1,410,781
10 May 22	63.15000 +0.15	63.64	62.81	63.05	1,534,088
09 May 22	63.00000 +0.89	63.56	61.61	61.87	1,612,526
06 May 22	62.11000 +1.02	62.26	60.70	60.84	1,533,576
05 May 22	61.09000 +0.05	61.56	60.79	61.00	1,256,516
04 May 22	61.04000 +0.09	61.41	60.63	61.06	1,022,284
03 May 22	60.95000 -0.69	61.96	60.90	61.61	1,376,838
02 May 22	61.64000 -0.39	62.22	61.23	61.95	2,693,415
29 Apr 22	62.03000 -2.35	63.47	61.94	63.35	2,867,261
28 Apr 22	64.38000 -0.01	64.77	64.23	64.57	2,120,844
27 Apr 22	64.39000 +0.06	64.95	63.66	64.22	1,470,297
26 Apr 22	64.33000 +0.51	64.65	63.50	63.87	1,206,219
25 Apr 22	63.82000 -0.09	64.11	63.17	63.74	1,987,943
22 Apr 22	63.91000 -0.49	64.55	63.89	64.41	1,500,716
21 Apr 22	64.40000 -0.32	64.80	64.33	64.80	947,315
20 Apr 22	64.72000 +0.23	65.23	64.40	64.63	918,246
19 Apr 22	64.49000 +0.27	64.78	64.21	64.21	1,622,677
18 Apr 22	64.22000 -0.31	64.73	63.95	64.51	1,904,268
14 Apr 22	64.53000 -0.24	64.97	64.40	64.77	1,695,293
13 Apr 22	64.77000 +0.11	64.96	64.30	64.64	1,284,424
12 Apr 22	64.66000 +0.12	64.82	64.12	64.59	758,261
11 Apr 22	64.54000 +0.01	64.72	63.85	64.47	2,183,500
08 Apr 22	64.53000 -0.20	64.85	64.39	64.53	373,140
07 Apr 22	64.73000 -0.10	64.80	63.92	64.80	1,195,052
06 Apr 22	64.83000 +1.51	64.96	63.29	63.29	1,275,271
05 Apr 22	63.32000 +0.42	63.61	62.80	62.83	1,622,315
04 Apr 22	62.90000 -0.02	63.00	62.45	62.79	1,980,758
01 Apr 22	62.92000 +0.95	62.93	61.53	62.00	1,214,900
31 Mar 22	61.97000 +0.58	62.24	61.43	61.96	828,798
30 Mar 22	61.39000 +0.35	61.81	60.91	61.07	1,913,331
29 Mar 22	61.04000 +0.37	61.28	60.59	60.59	960,443
28 Mar 22	60.67000 +0.16	60.97	60.42	60.68	459,154
25 Mar 22	60.51000 +0.04	60.79	60.49	60.71	298,823
24 Mar 22	60.47000 +0.19	60.87	60.26	60.32	747,649
23 Mar 22	60.28000 +0.03	60.72	60.10	60.16	877,833
22 Mar 22	60.25000 +0.04	60.44	59.89	60.33	765,507
21 Mar 22	60.21000 +0.33	60.67	59.74	59.74	540,750
18 Mar 22	59.88000 -0.22	60.38	59.70	59.98	2,613,823
17 Mar 22	60.10000 +0.08	60.62	59.98	60.19	516,893
16 Mar 22	60.02000 -0.44	60.55	59.72	60.20	865,056
15 Mar 22	60.46000 -0.15	60.75	60.30	60.51	723,827
14 Mar 22	60.61000 -0.46	61.39	60.25	60.96	766,490
11 Mar 22	61.07000 +0.66	61.12	60.25	60.25	531,300
10 Mar 22	60.41000 -0.07	60.51	59.95	60.11	466,349
09 Mar 22	60.48000 -1.22	61.63	60.12	60.90	1,372,936
08 Mar 22	61.70000 -0.33	62.47	61.53	62.37	872,497
07 Mar 22	62.03000 +0.47	62.54	61.62	61.68	1,525,201
04 Mar 22	61.56000 +1.19	61.70	60.25	60.40	610,456
03 Mar 22	60.37000 +0.94	60.49	59.65	59.66	754,031
02 Mar 22	59.43000 +0.15	59.79	59.24	59.49	473,366
01 Mar 22	59.28000 -0.02	59.67	58.82	59.39	437,786
28 Feb 22	59.30000 +0.04	59.83	59.16	59.17	1,077,652
25 Feb 22	59.26000 +0.12	59.93	59.06	59.18	798,085
24 Feb 22	59.14000 +0.45	59.43	58.00	58.01	941,804
23 Feb 22	58.69000 +0.00	58.93	58.42	58.88	454,167
22 Feb 22	58.69000 -0.11	58.90	58.34	58.71	1,168,518
18 Feb 22	58.80000 +0.10	59.06	58.50	58.59	574,650
17 Feb 22	58.70000 +0.44	58.75	58.11	58.25	832,218
16 Feb 22	58.26000 +0.00	58.52	57.87	58.12	1,155,141
15 Feb 22	58.26000 -0.52	59.03	58.18	58.93	2,815,219
14 Feb 22	58.78000 -0.03	59.18	58.28	58.79	1,211,755
11 Feb 22	58.81000 -0.35	59.35	58.70	59.20	1,288,436
10 Feb 22	59.16000 -0.69	59.70	59.11	59.41	1,371,200
09 Feb 22	59.85000 +0.34	60.00	59.53	59.71	1,295,575
08 Feb 22	59.51000 -0.15	59.96	59.47	59.52	941,323
07 Feb 22	59.66000 -0.12	60.22	59.53	59.67	2,763,794
04 Feb 22	59.78000 -0.36	60.04	59.55	59.91	704,595
03 Feb 22	60.14000 +0.09	60.25	59.60	60.24	1,068,737
02 Feb 22	60.05000 +0.62	60.36	59.40	59.40	503,785
01 Feb 22	59.43000 -0.80	60.51	59.29	60.51	1,922,344
31 Jan 22	60.23000 -0.29	60.55	59.47	59.60	2,418,193
28 Jan 22	60.52000 +0.02	60.89	60.05	60.45	926,035
27 Jan 22	60.50000 +1.19	60.60	59.55	59.63	3,028,706
26 Jan 22	59.31000 -0.48	60.00	59.04	59.95	3,092,372
25 Jan 22	59.79000 +0.21	60.23	59.01	59.92	2,721,918
24 Jan 22	59.58000 -0.19	59.86	58.57	59.58	1,785,217
21 Jan 22	59.77000 +0.41	59.96	58.81	58.81	1,711,590
20 Jan 22	59.36000 -0.37	60.24	59.21	59.75	1,046,846
19 Jan 22	59.73000 -0.09	59.78	58.97	59.78	1,160,385
18 Jan 22	59.82000 -0.31	60.15	59.40	60.00	1,200,298
17 Jan 22	60.13000 -0.15	60.48	60.13	60.25	184,094
14 Jan 22	60.28000 -0.23	60.54	60.13	60.51	1,064,337
13 Jan 22	60.51000 -0.02	60.87	60.41	60.41	307,022
12 Jan 22	60.53000 +0.12	60.80	60.05	60.22	607,501
11 Jan 22	60.41000 -0.26	60.67	60.24	60.57	703,149
10 Jan 22	60.67000 -0.29	60.88	60.43	60.70	908,400
07 Jan 22	60.96000 -0.55	61.28	60.69	61.16	458,958
06 Jan 22	61.51000 -0.33	62.16	61.45	61.52	1,120,082
05 Jan 22	61.84000 -0.75	62.60	61.79	62.51	796,372
04 Jan 22	62.59000 -0.63	63.49	62.54	62.99	510,608
31 Dec 21	63.22000 -0.13	63.40	63.04	63.17	264,876
30 Dec 21	63.35000 +0.26	63.71	62.97	62.97	402,116
29 Dec 21	63.09000 +0.79	63.28	62.00	62.00	598,824
24 Dec 21	62.30000 +0.02	62.59	62.28	62.28	51,112
23 Dec 21	62.28000 -0.16	62.77	62.22	62.36	502,924
22 Dec 21	62.44000 -0.16	62.67	62.31	62.45	424,877
21 Dec 21	62.60000 -0.28	63.07	62.54	63.00	447,216
20 Dec 21	62.88000 +0.07	62.94	62.46	62.50	367,369
17 Dec 21	62.81000 +0.76	63.18	62.05	62.05	1,644,342
16 Dec 21	62.05000 +0.07	62.23	61.44	61.50	831,971
15 Dec 21	61.98000 +0.88	62.23	60.94	61.00	1,085,559
14 Dec 21	61.10000 +1.18	61.20	59.67	59.97	1,035,358
13 Dec 21	59.92000 +0.47	59.95	59.38	59.46	559,955
10 Dec 21	59.45000 -0.29	59.91	59.44	59.81	366,949
09 Dec 21	59.74000 -0.20	60.00	59.60	59.81	447,506
08 Dec 21	59.94000 -0.22	60.16	59.68	60.12	299,422
07 Dec 21	60.16000 +0.44	60.38	59.70	59.74	526,315
06 Dec 21	59.72000 +0.57	59.90	59.05	59.10	679,974
03 Dec 21	59.15000 +0.24	59.15	58.61	58.92	470,195
02 Dec 21	58.91000 +0.34	59.28	58.60	58.60	485,570
01 Dec 21	58.57000 -0.12	59.61	58.54	58.90	577,132
30 Nov 21	58.69000 -0.66	59.37	58.60	59.27	1,313,902
29 Nov 21	59.35000 +0.22	59.37	58.71	59.05	554,589
26 Nov 21	59.13000 -0.14	59.41	58.49	58.50	444,608
25 Nov 21	59.27000 +0.05	59.49	59.13	59.13	133,356
24 Nov 21	59.22000 -0.31	59.40	59.05	59.19	691,881
23 Nov 21	59.53000 -0.01	59.62	59.16	59.41	462,201
22 Nov 21	59.54000 +0.18	59.65	58.92	59.24	1,319,509
19 Nov 21	59.36000 -0.01	59.44	58.72	58.72	504,945
18 Nov 21	59.37000 -0.13	59.52	59.15	59.33	776,267
17 Nov 21	59.50000 +0.20	59.54	58.85	59.20	483,025
16 Nov 21	59.30000 +0.64	59.51	58.61	58.61	1,514,679
15 Nov 21	58.66000 +0.44	58.71	58.15	58.37	1,465,358
12 Nov 21	58.22000 -0.64	58.80	58.14	58.77	525,798
11 Nov 21	58.86000 -0.10	59.54	58.41	59.05	925,529
10 Nov 21	58.96000 +0.62	59.20	58.35	58.40	1,231,981
09 Nov 21	58.34000 +0.24	58.67	58.23	58.35	726,344
08 Nov 21	58.10000 -0.46	58.64	57.87	58.64	874,643
05 Nov 21	58.56000 +0.20	58.90	58.34	58.50	951,131
04 Nov 21	58.36000 +0.76	58.44	57.77	58.44	768,090
03 Nov 21	57.60000 -0.09	57.81	57.22	57.57	679,861
02 Nov 21	57.69000 -0.02	58.63	57.60	57.82	2,280,475
01 Nov 21	57.71000 +0.13	57.94	57.22	57.69	3,493,637
29 Oct 21	57.58000 -0.62	57.68	57.29	57.50	1,508,886
28 Oct 21	58.20000 -0.04	58.44	58.10	58.22	494,012
27 Oct 21	58.24000 -0.58	58.77	58.00	58.77	683,799
26 Oct 21	58.82000 -0.25	59.31	58.80	59.31	3,439,108
25 Oct 21	59.07000 +0.18	59.22	58.25	58.68	5,405,140
22 Oct 21	58.89000 +0.30	58.96	58.63	58.73	1,026,508
21 Oct 21	58.59000 +0.15	58.69	58.38	58.52	362,395
20 Oct 21	58.44000 -0.06	58.93	58.39	58.59	316,454
19 Oct 21	58.50000 -0.38	59.25	58.26	58.99	597,823
18 Oct 21	58.88000 +0.21	59.08	58.37	59.00	704,449
15 Oct 21	58.67000 -0.05	58.95	58.52	58.81	548,202
14 Oct 21	58.72000 +0.21	58.82	58.56	58.57	621,595
13 Oct 21	58.51000 +0.45	58.67	58.19	58.27	798,461
12 Oct 21	58.06000 +0.11	58.25	57.72	57.85	1,125,938
08 Oct 21	57.95000 -0.29	58.16	57.79	58.13	298,826
07 Oct 21	58.24000 -0.01	58.83	58.19	58.21	596,520
06 Oct 21	58.25000 +0.50	58.28	57.51	57.56	319,535
05 Oct 21	57.75000 -0.19	58.25	57.68	58.00	684,748
04 Oct 21	57.94000 +0.51	58.02	57.32	57.37	675,253
01 Oct 21	57.43000 +0.07	57.64	56.93	57.50	407,314
30 Sep 21	57.36000 -0.11	57.70	57.15	57.48	514,358
29 Sep 21	57.47000 +0.21	57.73	57.23	57.29	572,428
28 Sep 21	57.26000 -0.30	57.36	56.87	57.36	750,802
27 Sep 21	57.56000 -0.48	58.16	57.53	58.00	530,017
24 Sep 21	58.04000 -0.13	58.31	57.86	58.10	381,695
23 Sep 21	58.17000 -0.75	59.17	58.14	58.80	465,789
22 Sep 21	58.92000 -0.27	59.35	58.82	59.15	587,523
21 Sep 21	59.19000 +0.51	59.54	58.76	58.76	507,080
20 Sep 21	58.68000 +0.26	58.82	57.85	58.00	677,470
17 Sep 21	58.42000 -0.35	58.59	58.04	58.36	1,997,841
16 Sep 21	58.77000 -0.51	59.15	58.72	59.08	710,693
15 Sep 21	59.28000 -0.06	59.52	58.97	59.07	329,550
14 Sep 21	59.34000 +0.18	59.47	59.08	59.10	331,048
13 Sep 21	59.16000 -0.03	59.65	59.00	59.16	521,950
10 Sep 21	59.19000 -0.31	59.43	58.99	59.40	382,678
09 Sep 21	59.50000 +0.00	59.91	59.26	59.32	394,503
08 Sep 21	59.50000 +1.00	59.55	58.30	58.40	484,814
07 Sep 21	58.50000 -0.68	59.09	58.21	59.02	525,181
03 Sep 21	59.18000 -0.37	59.45	59.08	59.40	355,951
02 Sep 21	59.55000 -0.01	59.78	59.33	59.69	260,935
01 Sep 21	59.56000 +0.00	59.81	59.52	59.64	421,063
31 Aug 21	59.56000 -0.04	59.66	59.32	59.37	629,674
30 Aug 21	59.60000 +0.09	59.66	59.25	59.41	559,339
27 Aug 21	59.51000 +0.09	59.54	59.21	59.39	255,698
26 Aug 21	59.42000 +0.26	59.44	59.02	59.25	276,155
25 Aug 21	59.16000 -0.39	59.58	59.15	59.50	697,088
24 Aug 21	59.55000 -0.30	59.69	59.14	59.61	566,900
23 Aug 21	59.85000 -0.31	60.00	59.53	60.00	1,144,353
20 Aug 21	60.16000 +0.47	60.26	59.56	59.71	956,408
19 Aug 21	59.69000 +0.41	59.84	59.01	59.28	1,003,954
18 Aug 21	59.28000 -0.03	59.75	58.99	59.75	522,783
17 Aug 21	59.31000 +0.16	59.42	58.87	59.07	1,147,158
16 Aug 21	59.15000 -0.02	59.80	59.07	59.20	992,639
13 Aug 21	59.17000 +0.26	59.32	58.83	59.04	2,056,883
12 Aug 21	58.91000 -0.35	59.62	58.86	59.42	1,642,522
11 Aug 21	59.26000 +0.61	59.44	58.00	58.00	858,794
10 Aug 21	58.65000 +0.01	58.97	58.43	58.64	1,160,400
09 Aug 21	58.64000 +0.19	58.72	58.45	58.52	858,521
06 Aug 21	58.45000 -0.04	58.88	58.35	58.35	410,294
05 Aug 21	58.49000 +0.06	58.63	58.32	58.44	538,680
04 Aug 21	58.43000 +0.11	58.47	58.18	58.47	574,812
03 Aug 21	58.32000 +0.13	58.63	58.07	58.50	1,127,464
30 Jul 21	58.19000 -0.40	58.19	57.72	57.75	1,826,086
29 Jul 21	58.59000 -0.04	58.75	58.50	58.69	796,105
28 Jul 21	58.63000 +0.23	58.83	58.21	58.31	524,957
27 Jul 21	58.40000 +0.54	58.42	57.83	57.98	505,839
26 Jul 21	57.86000 -0.24	58.10	57.55	57.96	980,327
23 Jul 21	58.10000 +0.37	58.33	57.77	57.96	1,217,100
22 Jul 21	57.73000 +0.04	58.02	57.50	57.69	1,086,794
21 Jul 21	57.69000 -0.25	58.16	57.56	57.92	654,988
20 Jul 21	57.94000 +0.04	58.49	57.86	58.15	1,728,473
19 Jul 21	57.90000 -0.17	58.22	57.44	57.92	2,023,518
16 Jul 21	58.07000 +0.35	58.13	57.63	57.70	1,694,699
15 Jul 21	57.72000 +0.46	57.79	56.97	56.97	1,634,060
14 Jul 21	57.26000 +0.11	57.35	56.85	57.10	561,814
13 Jul 21	57.15000 -0.03	57.35	57.00	57.33	761,488
12 Jul 21	57.18000 +0.09	57.44	57.10	57.11	958,100
09 Jul 21	57.09000 -0.15	57.34	56.67	57.23	819,462
08 Jul 21	57.24000 +0.27	57.28	56.77	56.82	644,969
07 Jul 21	56.97000 +0.02	57.10	56.72	56.99	470,514
06 Jul 21	56.95000 +0.45	56.97	56.39	56.65	592,160
05 Jul 21	56.50000 +0.17	56.56	56.33	56.41	327,579
02 Jul 21	56.33000 +0.09	56.67	55.96	56.23	487,558
30 Jun 21	56.24000 -0.12	56.50	56.09	56.27	443,841
29 Jun 21	56.36000 -0.25	56.69	56.29	56.50	257,867
28 Jun 21	56.61000 -0.04	56.93	56.47	56.80	282,888
25 Jun 21	56.65000 +0.01	56.79	56.53	56.56	213,139
24 Jun 21	56.64000 -0.05	56.87	56.37	56.81	364,689
23 Jun 21	56.69000 -0.53	57.17	56.54	57.17	457,060
22 Jun 21	57.22000 -0.08	57.37	57.02	57.30	577,209
21 Jun 21	57.30000 +0.07	57.45	56.95	57.20	370,014
18 Jun 21	57.23000 -0.41	57.52	57.04	57.29	1,652,229
17 Jun 21	57.64000 +0.19	57.89	56.94	57.54	631,774
16 Jun 21	57.45000 -0.16	58.02	57.44	57.73	769,043
15 Jun 21	57.61000 +0.19	57.82	57.31	57.41	488,736
14 Jun 21	57.42000 +0.14	57.49	57.16	57.25	409,762
11 Jun 21	57.28000 +0.05	57.36	57.00	57.35	326,317
10 Jun 21	57.23000 +0.20	57.38	56.77	57.00	380,355
09 Jun 21	57.03000 +0.37	57.03	56.26	56.26	444,168
08 Jun 21	56.66000 -0.27	57.00	56.41	57.00	597,099
07 Jun 21	56.93000 +0.16	57.00	56.62	56.69	466,736
04 Jun 21	56.77000 +0.16	56.91	56.57	56.74	419,677
03 Jun 21	56.61000 +0.19	56.75	56.35	56.39	397,014
02 Jun 21	56.42000 +0.45	56.65	56.06	56.28	678,190
01 Jun 21	55.97000 -0.32	56.62	55.90	56.57	694,807
31 May 21	56.29000 -0.21	56.67	56.20	56.67	394,799
28 May 21	56.50000 +0.17	56.71	56.25	56.47	445,383
27 May 21	56.33000 -0.22	56.65	56.17	56.56	942,942
26 May 21	56.55000 +0.03	56.81	56.32	56.64	482,590
25 May 21	56.52000 -0.09	56.75	56.10	56.70	624,629
21 May 21	56.61000 +0.01	56.70	56.33	56.61	445,460
20 May 21	56.60000 +0.30	56.72	56.15	56.31	458,118
19 May 21	56.30000 -0.24	56.51	56.08	56.42	439,999
18 May 21	56.54000 +0.35	56.67	56.10	56.46	583,775
17 May 21	56.19000 -0.15	56.30	55.80	56.18	491,924
14 May 21	56.34000 +0.43	56.48	56.00	56.04	844,903
13 May 21	55.91000 +0.09	56.24	55.75	55.89	691,179
12 May 21	55.82000 -0.18	56.10	55.59	56.06	1,183,287
11 May 21	56.00000 -0.37	56.20	55.73	56.00	643,802
10 May 21	56.37000 +0.25	56.59	56.04	56.20	2,957,144
07 May 21	56.12000 +0.17	56.36	56.02	56.08	1,827,915
06 May 21	55.95000 +0.35	56.05	55.42	55.50	377,922
05 May 21	55.60000 -0.54	56.20	55.45	56.20	893,435
04 May 21	56.14000 -0.18	56.63	55.94	56.35	598,250
03 May 21	56.32000 +0.45	56.36	55.68	56.17	2,039,810
30 Apr 21	55.87000 -0.43	55.97	55.44	55.50	691,847
29 Apr 21	56.30000 -0.12	56.60	56.15	56.54	1,579,037
28 Apr 21	56.42000 -0.38	56.81	56.34	56.75	667,172
27 Apr 21	56.80000 -0.11	57.07	56.65	56.91	546,591
26 Apr 21	56.91000 -0.44	57.50	56.79	57.44	1,984,272
23 Apr 21	57.35000 -0.32	57.74	57.25	57.73	597,475
22 Apr 21	57.67000 -0.26	57.99	57.52	57.91	530,450
21 Apr 21	57.93000 +0.27	58.67	57.50	57.78	538,876
20 Apr 21	57.66000 +0.88	57.73	56.60	56.66	757,510
19 Apr 21	56.78000 -0.02	56.94	56.47	56.87	1,349,730
16 Apr 21	56.80000 +0.15	56.98	56.68	56.76	1,667,380
15 Apr 21	56.65000 -0.09	56.90	56.53	56.69	1,626,959
14 Apr 21	56.74000 -0.13	57.05	56.59	56.88	750,194
13 Apr 21	56.87000 +0.22	56.97	56.41	56.59	731,911
12 Apr 21	56.65000 +0.21	56.82	56.18	56.26	1,034,472
09 Apr 21	56.44000 -0.19	56.84	56.15	56.62	1,962,666
08 Apr 21	56.63000 -0.34	57.08	56.54	57.03	1,609,881
07 Apr 21	56.97000 +0.35	57.01	56.63	56.69	1,717,053
06 Apr 21	56.62000 +0.12	56.79	56.34	56.56	705,316
05 Apr 21	56.50000 +0.34	56.82	56.18	56.25	753,221
01 Apr 21	56.16000 +0.23	56.25	55.65	55.91	601,695
31 Mar 21	55.93000 +0.06	56.07	55.66	55.72	634,855
30 Mar 21	55.87000 -0.39	56.13	55.62	56.00	469,267
29 Mar 21	56.26000 +0.67	56.27	55.16	55.16	653,442
26 Mar 21	55.59000 +0.34	55.62	55.07	55.24	447,688
25 Mar 21	55.25000 -0.21	55.66	55.24	55.46	632,151
24 Mar 21	55.46000 +0.05	55.52	55.12	55.41	520,722
23 Mar 21	55.41000 +0.24	55.70	55.21	55.24	653,742
22 Mar 21	55.17000 +0.33	55.38	54.88	55.22	382,893
19 Mar 21	54.84000 +0.35	55.15	54.35	54.51	2,464,948
18 Mar 21	54.49000 +0.17	54.56	53.86	54.23	697,552
17 Mar 21	54.32000 +0.17	54.39	53.99	54.29	664,044
16 Mar 21	54.15000 +0.34	54.40	53.55	53.99	480,600
15 Mar 21	53.81000 +0.55	54.01	53.30	53.41	590,698
12 Mar 21	53.26000 +0.39	53.37	52.65	52.85	563,699
11 Mar 21	52.87000 +0.49	52.97	52.30	52.50	531,016
10 Mar 21	52.38000 +0.33	52.70	52.05	52.18	582,936
09 Mar 21	52.05000 +0.02	52.41	52.01	52.31	1,085,002
08 Mar 21	52.03000 +0.60	52.17	51.13	51.51	698,774
05 Mar 21	51.43000 +0.24	51.59	50.88	51.06	616,600
04 Mar 21	51.19000 -0.08	51.45	50.98	51.44	1,845,283
03 Mar 21	51.27000 -0.43	51.73	50.92	51.72	851,676
02 Mar 21	51.70000 +0.73	51.87	51.00	51.27	821,529
01 Mar 21	50.97000 +0.83	51.35	50.30	50.43	1,047,196
26 Feb 21	50.14000 -0.45	50.90	50.12	50.80	1,097,907
25 Feb 21	50.59000 +0.63	50.70	49.98	50.04	805,221
24 Feb 21	49.96000 -0.02	50.10	49.66	49.90	839,259
23 Feb 21	49.98000 -0.09	50.42	49.90	50.21	794,312
22 Feb 21	50.07000 -0.05	50.31	49.76	50.15	1,060,077
19 Feb 21	50.12000 -0.85	51.01	50.08	50.90	1,229,895
18 Feb 21	50.97000 -0.15	51.40	50.79	51.30	962,075
17 Feb 21	51.12000 -0.61	51.90	51.03	51.80	1,155,505
16 Feb 21	51.73000 -0.27	52.95	51.66	52.60	2,598,627
12 Feb 21	52.00000 +0.21	52.09	51.47	51.80	1,137,673
11 Feb 21	51.79000 -0.02	52.08	51.68	51.94	777,863
10 Feb 21	51.81000 +0.25	52.01	51.66	51.70	1,084,474
09 Feb 21	51.56000 -0.16	52.00	51.42	52.00	1,365,915
08 Feb 21	51.72000 -0.10	51.96	51.40	51.91	1,430,621
05 Feb 21	51.82000 -0.49	52.58	51.77	52.56	2,531,445
04 Feb 21	52.31000 -0.43	52.80	52.23	52.80	1,015,920
03 Feb 21	52.74000 -0.72	53.65	52.49	53.65	2,445,101
02 Feb 21	53.46000 +0.61	53.90	52.95	53.09	833,616
01 Feb 21	52.85000 -0.62	53.19	52.43	53.19	2,061,872
29 Jan 21	53.47000 +0.16	53.69	52.33	53.01	3,663,681
28 Jan 21	53.31000 +0.42	53.78	52.68	52.97	858,234
27 Jan 21	52.89000 -0.16	53.41	52.66	53.41	1,278,426
26 Jan 21	53.05000 -0.07	53.23	52.70	53.19	441,983
25 Jan 21	53.12000 -0.13	53.61	52.95	53.21	1,620,885
22 Jan 21	53.25000 +0.29	53.45	52.82	53.01	397,478
21 Jan 21	52.96000 +0.10	53.34	52.63	52.99	1,149,967
20 Jan 21	52.86000 -0.27	53.24	52.65	53.22	3,190,573
19 Jan 21	53.13000 -0.40	53.73	53.03	53.73	917,402
18 Jan 21	53.53000 +0.41	53.70	53.16	53.26	345,286
15 Jan 21	53.12000 +0.53	53.34	52.46	52.78	852,748
14 Jan 21	52.59000 +0.21	52.78	52.15	52.41	1,309,230
13 Jan 21	52.38000 +0.62	52.62	51.73	51.92	1,106,986
12 Jan 21	51.76000 -0.50	52.39	51.73	52.39	1,580,360
11 Jan 21	52.26000 +0.09	52.61	51.80	52.32	1,433,606
08 Jan 21	52.17000 +0.28	52.64	52.04	52.14	1,150,715
07 Jan 21	51.89000 -0.65	52.63	51.80	52.63	1,417,806
06 Jan 21	52.54000 -0.31	53.26	52.41	52.85	1,559,032
05 Jan 21	52.85000 -0.82	53.82	52.73	53.60	1,197,309
04 Jan 21	53.67000 -0.43	54.60	53.26	54.46	1,079,422
31 Dec 20	54.10000 -0.21	54.36	53.97	54.25	445,502
30 Dec 20	54.31000 +0.23	54.60	54.16	54.35	818,367
29 Dec 20	54.08000 +0.12	54.74	53.94	54.00	700,809
24 Dec 20	53.96000 +0.33	54.15	53.73	53.73	208,101
23 Dec 20	53.63000 -0.27	54.33	53.52	54.07	658,566
22 Dec 20	53.90000 -0.20	54.35	53.83	54.16	568,671
21 Dec 20	54.10000 -0.24	54.28	53.40	54.16	989,855
18 Dec 20	54.34000 -0.05	54.75	54.25	54.47	2,027,814
17 Dec 20	54.39000 -0.10	54.80	54.20	54.61	432,957
16 Dec 20	54.49000 -0.16	55.14	54.33	54.76	585,201
15 Dec 20	54.65000 +0.10	54.95	54.25	54.61	927,625
14 Dec 20	54.55000 +0.48	54.76	54.10	54.38	857,145
11 Dec 20	54.07000 -0.24	54.48	54.00	54.30	553,676
10 Dec 20	54.31000 +0.03	54.49	53.96	54.29	746,916
09 Dec 20	54.28000 -0.11	54.51	54.15	54.39	725,920
08 Dec 20	54.39000 +0.18	54.75	54.03	54.30	686,481
07 Dec 20	54.21000 -0.06	54.77	54.03	54.77	870,445
04 Dec 20	54.27000 +0.43	54.42	53.76	54.29	727,552
03 Dec 20	53.84000 +0.58	54.25	53.31	53.40	829,369
02 Dec 20	53.26000 -0.40	53.85	52.92	53.73	615,539
01 Dec 20	53.66000 -0.19	54.60	53.57	54.37	867,653
30 Nov 20	53.85000 -0.58	54.72	53.60	54.56	985,473
27 Nov 20	54.43000 -0.04	54.78	54.39	54.47	403,011
26 Nov 20	54.47000 +0.04	54.68	54.39	54.58	192,650
25 Nov 20	54.43000 -0.37	54.95	54.32	54.82	610,282
24 Nov 20	54.80000 -0.23	55.52	54.76	55.21	792,961
23 Nov 20	55.03000 -0.05	55.63	54.97	55.19	966,021
20 Nov 20	55.08000 +0.18	55.46	54.76	54.88	934,035
19 Nov 20	54.90000 -0.35	55.26	54.43	55.22	1,099,391
18 Nov 20	55.25000 -0.64	55.82	55.02	55.82	1,004,279
17 Nov 20	55.89000 +0.29	56.01	55.45	55.50	985,941
16 Nov 20	55.60000 -0.04	56.29	55.24	56.25	1,056,976
13 Nov 20	55.64000 -0.28	56.59	55.64	55.93	972,671
12 Nov 20	55.92000 -0.32	56.88	55.52	56.75	1,621,733
11 Nov 20	56.24000 -0.14	57.17	56.13	56.77	1,394,607
10 Nov 20	56.38000 +0.61	56.83	55.64	55.64	1,227,475
09 Nov 20	55.77000 +0.77	56.84	55.64	55.99	4,173,840
06 Nov 20	55.00000 +0.54	55.00	54.26	54.58	1,111,686
05 Nov 20	54.46000 -0.31	55.36	54.35	55.22	1,730,337
04 Nov 20	54.77000 +0.95	55.19	54.05	54.33	2,025,057
03 Nov 20	53.82000 +0.37	54.15	53.50	53.70	753,183
02 Nov 20	53.45000 +0.30	53.89	53.18	53.47	1,663,152
30 Oct 20	53.15000 -2.20	54.58	52.66	54.53	1,459,570
29 Oct 20	55.35000 +1.02	55.48	54.18	54.64	485,035
28 Oct 20	54.33000 -1.03	55.61	54.15	55.01	968,423
27 Oct 20	55.36000 -0.26	55.81	55.08	55.62	533,508
26 Oct 20	55.62000 -0.46	55.90	55.39	55.54	706,358
23 Oct 20	56.08000 +0.45	56.15	55.53	55.94	536,502
22 Oct 20	55.63000 -0.04	55.83	55.24	55.69	1,175,744
21 Oct 20	55.67000 +0.36	55.72	55.05	55.30	570,856
20 Oct 20	55.31000 -0.34	55.89	55.09	55.89	877,815
19 Oct 20	55.65000 -0.69	56.53	55.34	56.53	1,484,018
16 Oct 20	56.34000 +0.34	56.51	55.85	56.09	468,353
15 Oct 20	56.00000 +0.37	56.23	55.21	55.35	418,071
14 Oct 20	55.63000 -0.19	56.00	55.31	55.87	1,123,368
13 Oct 20	55.82000 -0.22	56.28	55.49	56.06	1,890,090
09 Oct 20	56.04000 -0.25	56.62	55.74	56.39	2,345,127
08 Oct 20	56.29000 +0.50	56.56	55.82	55.85	1,833,516
07 Oct 20	55.79000 +0.06	56.10	55.44	55.77	1,089,990
06 Oct 20	55.73000 -0.03	56.03	55.32	55.86	1,501,225
05 Oct 20	55.76000 +0.51	56.16	54.92	55.47	2,459,943
02 Oct 20	55.25000 +0.20	55.30	54.50	54.75	742,174
01 Oct 20	55.05000 +0.35	55.39	54.61	54.90	780,173
30 Sep 20	54.70000 -0.47	55.62	54.53	55.23	1,388,202
29 Sep 20	55.17000 -0.08	55.45	54.84	55.18	302,364
28 Sep 20	55.25000 +0.76	55.31	54.50	54.85	741,064
25 Sep 20	54.49000 +0.32	54.77	53.85	54.06	1,452,921
24 Sep 20	54.17000 +0.23	54.39	53.47	53.68	419,196
23 Sep 20	53.94000 -0.33	54.70	53.73	54.54	539,729
22 Sep 20	54.27000 +0.39	54.56	53.81	53.88	855,191
21 Sep 20	53.88000 -0.18	54.07	53.01	53.74	505,212
18 Sep 20	54.06000 +0.02	54.27	53.46	54.18	1,921,780
17 Sep 20	54.04000 +0.05	54.44	53.65	53.71	682,319
16 Sep 20	53.99000 -0.66	54.99	53.96	54.65	344,848
15 Sep 20	54.65000 +0.60	54.96	54.07	54.26	571,156
14 Sep 20	54.05000 +0.25	54.33	53.78	54.11	583,077
11 Sep 20	53.80000 -0.36	54.33	53.77	54.16	401,650
10 Sep 20	54.16000 -0.76	54.76	53.94	54.76	1,020,352
09 Sep 20	54.92000 +0.71	55.35	54.26	54.42	561,210
08 Sep 20	54.21000 +1.09	54.34	52.66	53.05	536,767
04 Sep 20	53.12000 -0.37	53.69	53.03	53.57	732,884
03 Sep 20	53.49000 -0.37	54.15	53.04	53.95	533,956
02 Sep 20	53.86000 +1.00	54.31	53.00	53.00	662,580
01 Sep 20	52.86000 -0.39	53.57	52.16	53.57	668,826
31 Aug 20	53.25000 -0.06	53.58	52.97	53.26	762,040
28 Aug 20	53.31000 -0.15	53.79	52.89	53.60	749,572
27 Aug 20	53.46000 -0.29	54.12	53.43	53.87	458,944
26 Aug 20	53.75000 -0.11	53.96	53.35	53.76	351,818
25 Aug 20	53.86000 -0.41	54.45	53.67	54.15	1,250,813
24 Aug 20	54.27000 +0.23	55.25	53.87	54.53	737,937
21 Aug 20	54.04000 +0.44	54.13	53.44	53.64	679,265
20 Aug 20	53.60000 -0.51	54.19	53.50	54.11	867,175
19 Aug 20	54.11000 +0.35	54.22	53.63	53.74	670,858
18 Aug 20	53.76000 +0.40	53.82	53.38	53.38	430,785
17 Aug 20	53.36000 +0.01	53.56	53.12	53.30	629,196
14 Aug 20	53.35000 -0.03	53.71	52.99	53.36	485,491
13 Aug 20	53.38000 -0.89	54.61	53.27	54.25	1,179,424
12 Aug 20	54.27000 +0.09	55.29	54.21	54.46	936,377
11 Aug 20	54.18000 -0.37	55.19	54.12	54.67	1,055,709
10 Aug 20	54.55000 +0.13	54.66	53.94	54.63	882,218
07 Aug 20	54.42000 +0.07	54.90	54.34	54.34	676,748
06 Aug 20	54.35000 -0.31	54.79	54.25	54.69	689,496
05 Aug 20	54.66000 -0.87	55.65	54.25	55.59	1,227,316
04 Aug 20	55.53000 -0.22	56.47	55.34	55.66	1,667,680
31 Jul 20	55.75000 +0.40	55.84	54.86	55.46	610,938
30 Jul 20	55.35000 -0.65	55.45	54.66	54.88	833,499
29 Jul 20	56.00000 +0.81	56.17	55.02	55.17	585,459
28 Jul 20	55.19000 +0.46	55.53	54.51	54.72	1,118,973
27 Jul 20	54.73000 +0.46	54.74	54.06	54.29	619,074
24 Jul 20	54.27000 -0.70	55.03	54.10	54.88	643,817
23 Jul 20	54.97000 -0.01	55.20	54.65	54.98	569,617
22 Jul 20	54.98000 -0.38	55.21	54.37	55.20	822,659
21 Jul 20	55.36000 -0.62	56.10	55.17	55.88	413,475
20 Jul 20	55.98000 -0.22	56.69	55.37	56.05	1,098,063
17 Jul 20	56.20000 +0.26	56.51	55.97	56.02	390,023
16 Jul 20	55.94000 +0.40	56.50	55.36	55.36	690,731
15 Jul 20	55.54000 -0.07	56.16	55.17	55.76	760,626
14 Jul 20	55.61000 +1.05	55.68	54.40	54.40	702,285
13 Jul 20	54.56000 +0.81	54.69	53.48	53.92	718,154
10 Jul 20	53.75000 +0.86	54.02	52.84	53.06	988,420
09 Jul 20	52.89000 -0.81	53.88	52.41	53.75	735,793
08 Jul 20	53.70000 -0.19	54.39	53.70	53.95	875,673
07 Jul 20	53.89000 -0.51	54.47	53.59	54.06	910,573
06 Jul 20	54.40000 +0.53	54.51	53.67	54.26	1,191,032
03 Jul 20	53.87000 -0.56	54.40	53.69	54.27	123,394
02 Jul 20	54.43000 +1.01	54.51	53.81	53.99	1,096,503
30 Jun 20	53.42000 +0.13	53.60	52.73	53.17	910,372
29 Jun 20	53.29000 +1.52	53.33	52.12	52.12	460,056
26 Jun 20	51.77000 -1.54	53.75	51.66	53.39	517,555
25 Jun 20	53.31000 +0.47	53.36	52.27	52.70	670,727
24 Jun 20	52.84000 -0.60	53.40	52.55	53.16	850,912
23 Jun 20	53.44000 -0.03	54.01	52.99	53.80	454,737
22 Jun 20	53.47000 +0.50	54.28	53.08	53.19	749,207
19 Jun 20	52.97000 -1.91	55.67	52.97	55.21	3,569,501
18 Jun 20	54.88000 +0.62	55.11	54.09	54.13	447,002
17 Jun 20	54.26000 -0.56	55.14	53.94	54.52	410,891
16 Jun 20	54.82000 +0.24	55.47	54.38	55.45	490,646
15 Jun 20	54.58000 +1.26	54.94	52.55	53.00	700,763
12 Jun 20	53.32000 +0.82	54.07	53.05	53.20	585,663
11 Jun 20	52.50000 -1.70	54.11	52.24	53.77	855,867
10 Jun 20	54.20000 -0.32	55.25	53.94	54.51	491,428
09 Jun 20	54.52000 -0.54	55.06	53.88	55.06	446,652
08 Jun 20	55.06000 -0.34	55.89	54.95	55.57	710,225
05 Jun 20	55.40000 +0.11	56.36	55.20	56.07	738,952
04 Jun 20	55.29000 -0.50	55.92	54.98	55.48	716,258
03 Jun 20	55.79000 +1.06	56.15	54.86	55.05	526,765
02 Jun 20	54.73000 +0.04	55.14	54.50	54.76	575,011
01 Jun 20	54.69000 -0.05	54.86	54.07	54.62	321,594
29 May 20	54.74000 -0.25	55.30	54.49	55.01	833,630
28 May 20	54.99000 +1.10	55.10	54.13	54.35	397,721
27 May 20	53.89000 +0.38	54.03	52.84	53.56	730,424
26 May 20	53.51000 +0.71	53.56	52.62	53.15	570,647
25 May 20	52.80000 +0.15	53.08	52.53	52.87	168,106
22 May 20	52.65000 +0.96	52.69	51.50	51.68	816,081
21 May 20	51.69000 -0.80	52.84	51.63	52.69	470,741
20 May 20	52.49000 -0.89	53.81	52.49	53.81	803,274
19 May 20	53.38000 +1.27	53.54	52.37	52.97	605,019
15 May 20	52.11000 -1.34	53.27	52.02	53.20	476,028
14 May 20	53.45000 +0.27	54.04	51.86	53.03	1,118,228
13 May 20	53.18000 -1.05	54.63	53.08	54.13	1,656,066
12 May 20	54.23000 -1.39	55.66	54.12	55.65	1,277,198
11 May 20	55.62000 +1.21	55.65	53.87	54.29	2,272,209
08 May 20	54.41000 -0.09	55.12	54.10	55.12	3,483,330
07 May 20	54.50000 -0.55	55.24	54.37	55.24	1,410,058
06 May 20	55.05000 -0.21	55.67	54.82	55.52	1,764,682
05 May 20	55.26000 +0.75	55.53	54.11	54.40	3,041,714
04 May 20	54.51000 +0.40	54.51	53.55	53.88	2,018,242
01 May 20	54.11000 -1.30	55.28	53.91	54.49	915,284
30 Apr 20	55.41000 -1.95	56.47	54.15	56.47	1,246,224
29 Apr 20	57.36000 +0.21	58.15	56.81	57.43	1,095,717
28 Apr 20	57.15000 +1.01	57.46	56.15	56.31	2,188,013
27 Apr 20	56.14000 +1.74	56.17	54.50	55.46	2,030,226
24 Apr 20	54.40000 -0.22	55.55	54.40	54.95	991,268
23 Apr 20	54.62000 -0.60	55.61	54.25	55.50	1,249,757
22 Apr 20	55.22000 +2.08	55.38	53.18	53.95	1,041,887
21 Apr 20	53.14000 -2.36	55.21	53.10	54.83	1,386,012
20 Apr 20	55.50000 -1.02	56.28	55.00	56.19	1,090,710
17 Apr 20	56.52000 +1.67	56.60	54.91	56.00	543,851
16 Apr 20	54.85000 +0.32	56.29	54.53	55.41	864,006
15 Apr 20	54.53000 -1.46	56.31	54.47	55.92	1,715,448
14 Apr 20	55.99000 +0.48	57.59	55.87	56.33	2,097,674
13 Apr 20	55.51000 -0.69	56.57	55.16	56.06	1,562,997
09 Apr 20	56.20000 +0.21	57.20	55.32	56.73	1,976,928
08 Apr 20	55.99000 +1.30	56.73	54.27	55.03	3,249,966
07 Apr 20	54.69000 -1.08	57.48	54.30	56.26	1,634,677
06 Apr 20	55.77000 +3.74	55.96	52.83	53.18	2,596,213
03 Apr 20	52.03000 -0.64	53.36	51.77	52.40	920,974
02 Apr 20	52.67000 +0.67	53.27	51.35	52.39	1,452,007
01 Apr 20	52.00000 -3.50	54.75	51.27	54.50	1,322,215
31 Mar 20	55.50000 +1.50	56.94	53.08	53.51	1,778,419
30 Mar 20	54.00000 +3.39	54.22	50.38	51.05	1,057,581
27 Mar 20	50.61000 -1.30	52.14	48.88	50.18	1,201,755
26 Mar 20	51.91000 +1.40	53.07	50.12	50.51	1,199,100
25 Mar 20	50.51000 +4.55	51.47	45.70	46.32	2,424,194
24 Mar 20	45.96000 +3.39	46.17	44.05	44.54	1,520,614
23 Mar 20	42.57000 -5.53	47.79	42.12	47.50	2,031,663
20 Mar 20	48.10000 -1.40	52.35	47.62	51.40	3,871,715
19 Mar 20	49.50000 +1.01	50.83	44.98	48.80	2,194,979
18 Mar 20	48.49000 -2.36	51.90	46.89	48.65	1,992,773
17 Mar 20	50.85000 +3.09	52.20	46.08	48.34	2,496,871
16 Mar 20	47.76000 -4.17	50.23	46.63	48.00	3,767,845
13 Mar 20	51.93000 +4.10	52.00	47.83	48.85	2,257,257
12 Mar 20	47.83000 -5.96	50.16	45.77	48.00	2,995,767
11 Mar 20	53.79000 -2.49	56.21	53.64	55.80	1,799,646
10 Mar 20	56.28000 +0.74	57.71	55.02	56.49	2,865,337
09 Mar 20	55.54000 -4.56	58.39	55.00	55.67	2,118,681
06 Mar 20	60.10000 +0.19	60.31	58.52	59.06	1,952,511
05 Mar 20	59.91000 +0.23	60.85	58.79	59.17	1,754,651
04 Mar 20	59.68000 +1.49	59.85	58.79	58.79	1,262,027
03 Mar 20	58.19000 +0.62	59.14	57.62	57.92	1,779,627
02 Mar 20	57.57000 +1.01	57.84	56.00	56.22	1,767,625
28 Feb 20	56.56000 -2.08	57.99	55.36	57.64	2,553,934
27 Feb 20	58.64000 -1.17	59.61	58.52	59.38	587,867
26 Feb 20	59.81000 +0.17	59.96	58.97	59.78	1,765,761
25 Feb 20	59.64000 -0.57	60.19	59.28	60.13	1,280,090
24 Feb 20	60.21000 -0.37	60.72	59.98	60.06	1,404,153
21 Feb 20	60.58000 +0.64	60.94	59.67	59.90	1,893,908
20 Feb 20	59.94000 -0.09	60.07	59.58	59.98	1,468,523
19 Feb 20	60.03000 -0.10	60.33	59.90	60.18	959,715
18 Feb 20	60.13000 +0.80	60.69	58.42	59.05	2,657,358
14 Feb 20	59.33000 +0.37	59.50	58.91	59.33	1,168,926
13 Feb 20	58.96000 +0.07	59.45	58.71	58.77	1,838,139
12 Feb 20	58.89000 -0.04	59.00	58.69	58.80	878,449
11 Feb 20	58.93000 +0.20	59.25	58.64	58.77	1,028,190
10 Feb 20	58.73000 +0.37	59.09	58.50	58.59	1,826,568
07 Feb 20	58.36000 +0.37	58.99	58.15	58.32	628,988
06 Feb 20	57.99000 -0.42	58.87	57.74	58.38	749,557
05 Feb 20	58.41000 -0.07	58.61	57.92	58.37	1,576,543
04 Feb 20	58.48000 -0.79	59.44	58.11	59.32	951,379
03 Feb 20	59.27000 +0.31	59.60	58.88	58.90	903,663
31 Jan 20	58.96000 -0.51	59.60	58.79	59.41	1,044,084
30 Jan 20	59.47000 -0.68	59.73	59.26	59.26	687,107
29 Jan 20	60.15000 -0.19	60.63	60.02	60.36	944,159
28 Jan 20	60.34000 -0.26	60.68	60.33	60.60	662,225
27 Jan 20	60.60000 +0.16	60.94	60.40	60.40	1,251,756
24 Jan 20	60.44000 +0.30	60.77	60.13	60.13	2,427,795
23 Jan 20	60.14000 +0.43	60.22	59.56	59.64	659,291
22 Jan 20	59.71000 +0.36	59.93	59.26	59.35	733,220
21 Jan 20	59.35000 +0.74	59.38	58.55	58.55	848,281
20 Jan 20	58.61000 +0.46	58.82	57.89	57.90	950,102
17 Jan 20	58.15000 +1.02	58.18	57.00	57.08	733,521
16 Jan 20	57.13000 +0.27	57.16	56.69	56.86	550,811
15 Jan 20	56.86000 +0.27	57.08	56.66	56.69	574,163
14 Jan 20	56.59000 -0.24	56.80	56.32	56.73	1,299,688
13 Jan 20	56.83000 +0.21	56.96	56.53	56.62	1,318,880
10 Jan 20	56.62000 +0.26	56.99	56.32	56.46	965,033
09 Jan 20	56.36000 +0.24	56.47	56.07	56.16	859,668
08 Jan 20	56.12000 +0.19	56.37	55.59	55.93	1,098,836
07 Jan 20	55.93000 +0.15	56.03	55.63	55.80	358,417
06 Jan 20	55.78000 +0.25	55.91	55.41	55.42	1,203,405
03 Jan 20	55.53000 +0.13	55.80	55.22	55.45	771,559
02 Jan 20	55.40000 -0.39	55.93	55.02	55.80	527,344
31 Dec 19	55.79000 +0.14	55.86	55.26	55.50	536,957
30 Dec 19	55.65000 +0.20	55.65	55.15	55.20	358,827
27 Dec 19	55.45000 +0.22	55.46	55.03	55.31	260,332
24 Dec 19	55.23000 +0.06	55.31	54.80	55.07	173,449
23 Dec 19	55.17000 +0.06	55.63	54.85	55.25	333,012
20 Dec 19	55.11000 +0.58	55.24	54.55	54.55	2,075,077
19 Dec 19	54.53000 +0.51	54.54	54.07	54.07	1,247,058
18 Dec 19	54.02000 -0.88	55.11	53.42	54.90	1,638,697
17 Dec 19	54.90000 -0.78	55.67	54.87	55.61	613,564
16 Dec 19	55.68000 +0.77	55.70	54.96	54.97	570,029
13 Dec 19	54.91000 +0.06	54.93	54.64	54.82	891,784
12 Dec 19	54.85000 -0.03	55.13	54.67	54.90	670,150
11 Dec 19	54.88000 -0.12	55.36	54.63	55.35	688,004
10 Dec 19	55.00000 -0.32	55.48	54.86	55.27	687,569
09 Dec 19	55.32000 -0.02	55.47	55.00	55.31	347,901
06 Dec 19	55.34000 +0.30	55.63	55.01	55.01	397,908
05 Dec 19	55.04000 +0.29	55.06	54.62	54.84	361,319
04 Dec 19	54.75000 +0.14	55.11	54.58	54.61	551,547
03 Dec 19	54.61000 -0.08	54.92	54.55	54.65	1,154,739
02 Dec 19	54.69000 +0.07	54.75	54.22	54.45	1,023,737
29 Nov 19	54.62000 -0.38	55.25	54.62	55.05	691,756
28 Nov 19	55.00000 +0.16	55.16	54.74	54.87	149,322
27 Nov 19	54.84000 +0.02	55.05	54.65	54.72	469,790
26 Nov 19	54.82000 +0.42	54.86	54.33	54.40	1,097,830
25 Nov 19	54.40000 -0.82	55.41	54.33	55.20	1,841,606
22 Nov 19	55.22000 +0.16	55.42	54.83	55.08	587,136
21 Nov 19	55.06000 +0.03	55.11	54.73	54.94	1,243,645
20 Nov 19	55.03000 +0.44	55.10	54.57	54.74	1,169,162
19 Nov 19	54.59000 +0.38	54.80	54.25	54.27	1,860,348
18 Nov 19	54.21000 +0.47	54.55	53.82	53.83	758,436
15 Nov 19	53.74000 +0.03	53.85	53.53	53.82	518,242
14 Nov 19	53.71000 +0.45	53.88	53.19	53.28	1,071,323
13 Nov 19	53.26000 +1.23	53.70	52.24	52.24	2,765,274
12 Nov 19	52.03000 +0.10	52.21	51.50	52.00	3,027,911
11 Nov 19	51.93000 -0.69	52.82	51.83	52.61	852,198
08 Nov 19	52.62000 -0.42	52.95	51.68	52.17	1,738,855
07 Nov 19	53.04000 -0.69	54.24	52.90	53.59	651,127
06 Nov 19	53.73000 +0.36	53.88	52.86	53.00	696,569
05 Nov 19	53.37000 -0.56	53.96	52.93	53.74	2,759,294
04 Nov 19	53.93000 -0.50	54.43	53.92	54.27	3,324,429
01 Nov 19	54.43000 -0.10	55.25	54.11	54.54	1,006,573
31 Oct 19	54.53000 -0.26	54.76	53.99	54.16	739,871
30 Oct 19	54.79000 +0.18	54.97	54.35	54.49	706,813
29 Oct 19	54.61000 +0.51	54.67	53.91	54.01	1,017,049
28 Oct 19	54.10000 -0.44	54.50	53.96	54.46	1,799,898
25 Oct 19	54.54000 -0.99	55.15	54.04	55.00	1,630,977
24 Oct 19	55.53000 -0.23	56.12	55.44	55.77	1,056,704
23 Oct 19	55.76000 -0.48	56.47	55.44	56.24	1,112,618
22 Oct 19	56.24000 -0.31	56.97	56.16	56.65	2,437,985
21 Oct 19	56.55000 +0.43	56.56	56.02	56.29	894,094
18 Oct 19	56.12000 +0.13	56.38	55.88	56.24	592,609
17 Oct 19	55.99000 -0.59	56.76	55.93	56.50	494,801
16 Oct 19	56.58000 -0.12	56.88	56.16	56.84	955,371
15 Oct 19	56.70000 -0.77	57.60	56.56	57.39	1,619,921
11 Oct 19	57.47000 -0.48	57.94	57.30	57.84	1,230,166
10 Oct 19	57.95000 +0.01	58.30	57.52	57.92	976,236
09 Oct 19	57.94000 -0.36	58.39	57.86	58.24	3,577,157
08 Oct 19	58.30000 -0.07	58.36	57.91	58.36	695,838
07 Oct 19	58.37000 +0.09	58.46	58.19	58.25	642,913
04 Oct 19	58.28000 +0.31	58.60	57.95	58.00	2,603,739
03 Oct 19	57.97000 +0.19	58.07	57.73	57.75	1,574,284
02 Oct 19	57.78000 -0.34	58.10	57.32	57.93	1,561,255
01 Oct 19	58.12000 -0.04	58.56	57.94	58.15	1,279,992
30 Sep 19	58.16000 -0.28	58.89	58.10	58.37	675,038
27 Sep 19	58.44000 +0.17	58.60	58.03	58.27	526,229
26 Sep 19	58.27000 -0.07	58.63	58.24	58.35	757,500
25 Sep 19	58.34000 +0.02	58.61	58.07	58.33	502,879
24 Sep 19	58.32000 +0.61	58.53	57.75	57.88	697,064
23 Sep 19	57.71000 +0.01	57.95	57.43	57.43	394,209
20 Sep 19	57.70000 +0.67	57.77	57.15	57.15	1,523,323
19 Sep 19	57.03000 +0.08	57.37	56.93	57.05	562,617
18 Sep 19	56.95000 +0.04	57.30	56.55	57.00	816,734
17 Sep 19	56.91000 +0.42	57.32	56.65	56.68	752,090
16 Sep 19	56.49000 +0.20	56.68	56.02	56.25	580,100
13 Sep 19	56.29000 +0.24	56.57	55.22	55.92	750,982
12 Sep 19	56.05000 +0.14	56.69	55.82	55.98	977,289
11 Sep 19	55.91000 -0.30	56.33	55.47	56.15	909,306
10 Sep 19	56.21000 +0.05	56.27	55.42	56.10	731,044
09 Sep 19	56.16000 -0.76	56.89	55.72	56.83	870,420
06 Sep 19	56.92000 -0.25	57.31	56.54	57.16	644,168
05 Sep 19	57.17000 -0.87	58.04	56.85	58.00	953,375
04 Sep 19	58.04000 -0.19	58.57	58.01	58.28	810,251
03 Sep 19	58.23000 +0.55	58.44	57.53	57.74	1,522,034
30 Aug 19	57.68000 +0.93	57.72	56.61	56.90	1,025,391
29 Aug 19	56.75000 +0.13	57.00	56.38	56.76	623,210
28 Aug 19	56.62000 +0.09	56.73	56.43	56.50	746,586
27 Aug 19	56.53000 +0.35	56.87	56.14	56.45	11,100,040
26 Aug 19	56.18000 -0.05	56.60	56.06	56.25	885,962
23 Aug 19	56.23000 -0.37	56.94	56.09	56.61	1,150,500
22 Aug 19	56.60000 -0.52	57.09	56.55	56.93	828,840
21 Aug 19	57.12000 +0.08	57.18	56.65	57.00	966,563
20 Aug 19	57.04000 -0.15	57.46	56.87	57.16	857,283
19 Aug 19	57.19000 +0.60	57.48	56.45	56.45	1,111,533
16 Aug 19	56.59000 +0.27	56.90	55.80	56.51	710,890
15 Aug 19	56.32000 +0.17	56.80	55.96	56.08	1,235,746
14 Aug 19	56.15000 +0.00	56.62	55.86	56.14	1,355,136
13 Aug 19	56.15000 +0.21	56.50	55.58	55.64	1,351,032
12 Aug 19	55.94000 +0.41	56.05	53.90	54.05	1,253,573
09 Aug 19	55.53000 -0.29	56.15	55.48	55.71	1,127,730
08 Aug 19	55.82000 +0.57	56.34	55.23	55.25	1,786,925
07 Aug 19	55.25000 -0.09	55.65	54.97	55.33	852,674
06 Aug 19	55.34000 +0.38	55.44	54.23	54.59	1,026,694
02 Aug 19	54.96000 +0.21	55.13	54.57	54.65	626,001
01 Aug 19	54.75000 -0.05	55.17	54.41	54.74	1,078,339
31 Jul 19	54.80000 +0.30	55.42	53.65	53.88	2,768,362
30 Jul 19	54.50000 -0.16	54.92	54.19	54.54	533,464
29 Jul 19	54.66000 +0.51	54.75	54.07	54.16	595,665
26 Jul 19	54.15000 +0.08	54.34	54.08	54.09	957,020
25 Jul 19	54.07000 +0.19	54.07	53.69	53.90	1,045,134
24 Jul 19	53.88000 -0.08	54.00	53.44	54.00	496,159
23 Jul 19	53.96000 +0.14	54.29	53.76	53.90	523,295
22 Jul 19	53.82000 -0.20	54.21	53.76	54.13	439,076
19 Jul 19	54.02000 -0.17	54.52	53.76	54.26	656,983
18 Jul 19	54.19000 +0.21	54.26	53.71	53.94	836,876
17 Jul 19	53.98000 +0.18	54.12	53.79	53.86	697,578
16 Jul 19	53.80000 -0.48	54.26	53.70	54.16	989,187
15 Jul 19	54.28000 +0.33	54.49	53.98	54.02	471,228
12 Jul 19	53.95000 -0.67	54.70	53.67	54.51	815,774
11 Jul 19	54.62000 -0.08	55.09	54.41	54.60	940,681
10 Jul 19	54.70000 +0.32	54.92	54.36	54.37	582,216
09 Jul 19	54.38000 +0.00	54.48	54.11	54.27	752,578
08 Jul 19	54.38000 +0.18	54.43	53.95	54.23	968,384
05 Jul 19	54.20000 -0.36	54.59	54.13	54.59	500,920
04 Jul 19	54.56000 +0.05	54.79	54.47	54.54	235,744
03 Jul 19	54.51000 +0.46	55.00	54.03	54.07	579,510
02 Jul 19	54.05000 +0.54	54.26	53.48	53.94	541,420
28 Jun 19	53.51000 +0.02	53.75	53.36	53.40	822,321
27 Jun 19	53.49000 -0.65	54.24	53.09	53.91	1,018,951
26 Jun 19	54.14000 -0.15	54.38	53.99	54.27	2,151,700
25 Jun 19	54.29000 -0.17	54.53	54.08	54.38	707,430
24 Jun 19	54.46000 +0.14	54.52	54.09	54.38	589,159
21 Jun 19	54.32000 +0.01	54.53	53.88	54.28	6,354,323
20 Jun 19	54.31000 +0.60	54.54	53.73	53.79	721,787
19 Jun 19	53.71000 +0.04	53.89	53.45	53.65	565,084
18 Jun 19	53.67000 +0.14	53.96	53.33	53.76	808,894
17 Jun 19	53.53000 +0.08	53.76	53.30	53.40	628,663
14 Jun 19	53.45000 +0.14	53.74	53.24	53.30	484,305
13 Jun 19	53.31000 -0.58	53.96	53.23	53.87	633,474
12 Jun 19	53.89000 +0.90	53.96	52.81	53.05	922,983
11 Jun 19	52.99000 -0.07	53.17	52.63	53.02	617,639
10 Jun 19	53.06000 -0.04	53.30	52.90	53.09	683,854
07 Jun 19	53.10000 -0.32	53.74	52.94	53.66	825,326
06 Jun 19	53.42000 +0.03	53.86	53.33	53.42	872,508
05 Jun 19	53.39000 +0.91	53.65	52.79	52.79	732,972
04 Jun 19	52.48000 +0.18	52.58	52.22	52.28	596,566
03 Jun 19	52.30000 +0.26	52.31	52.00	52.00	601,712
31 May 19	52.04000 +0.55	52.12	51.54	51.56	1,125,399
30 May 19	51.49000 -0.19	51.82	51.37	51.68	483,213
29 May 19	51.68000 -0.09	51.98	51.43	51.77	562,006
28 May 19	51.77000 -0.04	52.00	51.68	51.76	543,637
27 May 19	51.81000 +0.03	51.88	51.61	51.71	256,785
24 May 19	51.78000 +0.00	52.09	51.61	51.79	1,339,471
23 May 19	51.78000 +0.08	51.82	51.52	51.63	736,731
22 May 19	51.70000 +0.10	51.83	51.39	51.58	507,421
21 May 19	51.60000 +0.06	51.85	51.28	51.50	820,697
17 May 19	51.54000 +0.25	51.60	51.20	51.25	611,718
16 May 19	51.29000 +0.19	51.36	50.98	51.12	696,385
15 May 19	51.10000 +0.43	51.18	50.72	50.75	1,111,130
14 May 19	50.67000 +0.15	50.96	50.53	50.61	682,120
13 May 19	50.52000 +0.20	50.72	50.22	50.48	969,278
10 May 19	50.32000 -0.12	50.71	50.01	50.49	1,199,337
09 May 19	50.44000 -0.09	50.79	50.35	50.50	945,572
08 May 19	50.53000 -0.07	50.79	50.50	50.60	479,823
07 May 19	50.60000 +0.29	50.60	50.11	50.22	518,611
06 May 19	50.31000 +0.01	50.48	50.09	50.28	525,683
03 May 19	50.30000 +0.09	50.55	50.21	50.21	593,987
02 May 19	50.21000 +0.05	50.35	49.98	50.12	611,240
01 May 19	50.16000 -0.15	50.40	50.05	50.23	513,920
30 Apr 19	50.31000 -0.14	50.38	49.76	49.91	719,005
29 Apr 19	50.45000 -0.08	50.53	50.26	50.45	1,096,564
26 Apr 19	50.53000 -0.08	50.85	50.43	50.75	1,115,618
25 Apr 19	50.61000 +0.09	50.73	50.27	50.47	1,403,538
24 Apr 19	50.52000 -0.05	50.74	50.39	50.54	1,443,806
23 Apr 19	50.57000 +0.07	50.84	50.36	50.38	1,464,287
22 Apr 19	50.50000 -0.04	50.67	50.28	50.40	909,891
18 Apr 19	50.54000 -0.09	50.76	50.41	50.60	355,172
17 Apr 19	50.63000 +0.35	50.71	49.92	50.42	918,920
16 Apr 19	50.28000 -0.31	50.80	50.28	50.59	767,623
15 Apr 19	50.59000 +0.15	50.90	50.32	50.45	1,542,760
12 Apr 19	50.44000 +0.13	50.52	50.07	50.30	449,413
11 Apr 19	50.31000 -0.06	50.74	50.25	50.43	493,519
10 Apr 19	50.37000 +0.02	50.79	50.29	50.44	518,511
09 Apr 19	50.35000 -0.12	50.61	50.25	50.37	843,397
08 Apr 19	50.47000 -0.08	50.59	50.22	50.43	522,417
05 Apr 19	50.55000 -0.08	50.73	50.31	50.55	309,723
04 Apr 19	50.63000 +0.15	50.75	50.39	50.54	541,153
03 Apr 19	50.48000 +0.51	50.56	49.86	49.95	825,315
02 Apr 19	49.97000 +0.04	50.17	49.63	49.86	680,275
01 Apr 19	49.93000 -0.04	50.14	49.53	49.94	535,301
29 Mar 19	49.97000 -0.32	50.32	49.85	50.32	712,504
28 Mar 19	50.29000 -0.30	50.90	50.20	50.51	514,360
27 Mar 19	50.59000 -0.05	50.74	50.27	50.50	985,307
26 Mar 19	50.64000 +0.08	50.79	50.33	50.64	434,729
25 Mar 19	50.56000 +0.58	51.05	50.00	50.00	1,285,674
22 Mar 19	49.98000 +0.58	50.12	49.25	49.32	942,986
21 Mar 19	49.40000 +0.42	49.67	48.89	48.89	583,529
20 Mar 19	48.98000 -0.02	49.38	48.67	48.96	443,954
19 Mar 19	49.00000 +0.13	49.05	48.52	48.78	1,077,195
18 Mar 19	48.87000 -0.13	49.02	48.52	48.99	433,446
15 Mar 19	49.00000 +0.13	49.25	48.67	48.98	2,669,409
14 Mar 19	48.87000 -0.22	49.42	48.76	49.08	542,927
13 Mar 19	49.09000 -0.06	49.22	48.61	49.16	802,092
12 Mar 19	49.15000 +1.28	49.31	47.82	47.98	1,634,586
11 Mar 19	47.87000 +0.10	48.09	47.70	47.77	697,903
08 Mar 19	47.77000 -0.13	47.99	47.42	47.78	588,089
07 Mar 19	47.90000 +0.59	48.00	47.36	47.36	1,382,254
06 Mar 19	47.31000 +0.16	47.71	47.17	47.23	506,050
05 Mar 19	47.15000 -0.11	47.88	47.06	47.33	587,634
04 Mar 19	47.26000 +0.25	47.38	47.07	47.22	536,947
01 Mar 19	47.01000 +0.19	47.20	46.80	46.80	1,205,874
28 Feb 19	46.82000 +0.42	46.94	46.30	46.39	820,503
27 Feb 19	46.40000 -0.11	46.58	46.25	46.49	351,000
26 Feb 19	46.51000 +0.09	46.77	46.29	46.39	646,229
25 Feb 19	46.42000 -0.05	46.53	46.03	46.50	710,577
22 Feb 19	46.47000 -0.05	46.64	46.21	46.59	877,653
21 Feb 19	46.52000 +0.13	46.69	46.09	46.35	572,816
20 Feb 19	46.39000 +0.22	46.49	46.17	46.43	475,443
19 Feb 19	46.17000 -0.28	46.47	45.83	46.12	650,921
15 Feb 19	46.45000 +0.37	46.64	45.94	46.14	1,354,085
14 Feb 19	46.08000 -0.13	46.58	46.01	46.34	764,276
13 Feb 19	46.21000 -0.12	46.45	46.06	46.33	623,913
12 Feb 19	46.33000 -0.03	46.69	46.26	46.46	637,687
11 Feb 19	46.36000 -0.08	46.76	46.20	46.46	461,271
08 Feb 19	46.44000 -0.05	46.61	46.32	46.49	484,348
07 Feb 19	46.49000 -0.17	46.73	46.37	46.57	494,613
06 Feb 19	46.66000 +0.41	46.77	46.10	46.25	490,678
05 Feb 19	46.25000 +0.26	46.42	45.98	46.03	372,422
04 Feb 19	45.99000 +0.24	46.10	45.57	45.67	517,312
01 Feb 19	45.75000 -0.25	46.13	45.69	46.00	598,410
31 Jan 19	46.00000 -0.37	46.11	45.50	46.11	1,133,596
30 Jan 19	46.37000 +0.27	46.56	46.03	46.10	705,529
29 Jan 19	46.10000 +0.11	46.25	45.82	46.00	1,708,501
28 Jan 19	45.99000 +0.39	46.02	45.56	45.60	764,613
25 Jan 19	45.60000 +0.27	45.61	45.06	45.34	2,040,527
24 Jan 19	45.33000 +0.22	45.44	44.85	44.97	650,724
23 Jan 19	45.11000 +0.24	45.25	44.90	44.92	714,972
22 Jan 19	44.87000 +0.01	45.12	44.58	44.78	666,575
21 Jan 19	44.86000 -0.07	45.09	44.64	45.00	223,220
18 Jan 19	44.93000 +0.03	45.25	44.74	45.09	767,404
17 Jan 19	44.90000 -0.06	45.37	44.86	44.87	570,520
16 Jan 19	44.96000 +0.16	44.98	44.43	44.77	655,983
15 Jan 19	44.80000 +0.58	45.07	44.19	44.20	728,134
14 Jan 19	44.22000 -0.11	44.35	43.94	44.35	618,812
11 Jan 19	44.33000 -0.21	44.68	44.27	44.47	604,177
10 Jan 19	44.54000 +0.39	44.56	43.96	44.18	557,003
09 Jan 19	44.15000 +0.13	44.22	43.59	43.90	735,334
08 Jan 19	44.02000 +0.72	44.09	43.23	43.40	947,569
07 Jan 19	43.30000 +0.36	43.34	42.82	43.08	838,783
04 Jan 19	42.94000 -0.60	43.79	42.82	43.68	1,115,378
03 Jan 19	43.54000 -0.13	43.68	43.08	43.63	755,069
02 Jan 19	43.67000 -0.04	43.77	43.25	43.61	947,930
31 Dec 18	43.71000 +0.23	43.79	43.21	43.46	452,758
28 Dec 18	43.48000 +0.69	43.60	42.81	42.92	609,669
27 Dec 18	42.79000 +0.88	42.98	41.76	42.49	944,237
24 Dec 18	41.91000 -1.34	43.20	41.73	42.39	693,256
21 Dec 18	43.25000 -0.40	44.03	43.20	43.69	1,736,732
20 Dec 18	43.65000 -0.11	44.04	43.57	43.82	996,371
19 Dec 18	43.76000 -0.29	44.19	43.55	43.99	873,227
18 Dec 18	44.05000 +0.15	44.35	43.90	43.90	1,322,837
17 Dec 18	43.90000 -0.53	44.67	43.80	44.32	834,990
14 Dec 18	44.43000 -0.14	44.84	44.16	44.51	948,107
13 Dec 18	44.57000 +0.20	45.04	44.35	44.50	1,023,396
12 Dec 18	44.37000 -0.10	44.93	44.03	44.60	985,729
11 Dec 18	44.47000 -0.31	45.05	44.41	44.83	867,028
10 Dec 18	44.78000 -0.18	45.17	44.67	44.90	515,805
07 Dec 18	44.96000 -0.37	45.40	44.95	45.27	682,055
06 Dec 18	45.33000 -0.01	45.65	44.97	45.22	897,911
05 Dec 18	45.34000 +0.13	45.61	45.10	45.23	415,541
04 Dec 18	45.21000 +0.54	45.45	44.68	44.68	877,559
03 Dec 18	44.67000 +0.07	44.82	44.40	44.70	756,516
30 Nov 18	44.60000 -0.20	44.97	44.42	44.75	919,595
29 Nov 18	44.80000 +0.69	44.98	44.21	44.22	1,204,486
28 Nov 18	44.11000 +0.70	44.23	43.46	43.48	996,047
27 Nov 18	43.41000 +0.04	43.58	43.02	43.30	571,011
26 Nov 18	43.37000 -0.15	43.82	43.04	43.62	636,468
23 Nov 18	43.52000 +0.07	43.59	43.19	43.35	298,463
22 Nov 18	43.45000 -0.15	43.52	43.14	43.52	233,261
21 Nov 18	43.60000 +0.08	43.64	43.25	43.61	651,417
20 Nov 18	43.52000 -0.47	44.21	43.25	43.86	1,040,775
19 Nov 18	43.99000 -0.01	44.11	43.79	43.86	470,649
16 Nov 18	44.00000 +0.13	44.24	43.69	43.77	930,827
15 Nov 18	43.87000 +0.10	44.27	43.49	43.95	1,349,336
14 Nov 18	43.77000 +0.50	44.11	42.98	43.37	1,337,312
13 Nov 18	43.27000 +0.13	43.52	42.99	43.16	862,205
12 Nov 18	43.14000 +0.06	43.62	42.71	42.91	1,056,462
09 Nov 18	43.08000 +2.34	43.34	41.48	41.50	2,469,340
08 Nov 18	40.74000 -0.31	41.39	40.65	41.07	854,301
07 Nov 18	41.05000 +0.35	41.17	40.58	40.92	481,495
06 Nov 18	40.70000 +0.20	40.93	40.45	40.50	623,680
05 Nov 18	40.50000 +0.75	40.61	39.63	39.75	592,577
02 Nov 18	39.75000 -0.32	40.22	39.45	40.14	724,227
01 Nov 18	40.07000 -0.55	40.69	39.97	40.53	632,373
31 Oct 18	40.62000 -0.54	40.75	39.94	40.50	931,342
30 Oct 18	41.16000 +0.84	41.55	40.29	40.30	3,340,461
29 Oct 18	40.32000 +0.05	40.68	40.25	40.30	1,158,837
26 Oct 18	40.27000 -0.10	40.56	40.01	40.30	1,218,541
25 Oct 18	40.37000 -0.13	40.90	40.10	40.34	932,097
24 Oct 18	40.50000 +0.70	40.57	39.61	39.75	884,669
23 Oct 18	39.80000 +0.53	39.86	39.14	39.21	650,310
22 Oct 18	39.27000 +0.04	39.42	39.03	39.38	543,316
19 Oct 18	39.23000 +0.37	39.50	38.88	38.97	644,153
18 Oct 18	38.86000 -0.18	39.01	38.75	39.00	663,651
17 Oct 18	39.04000 +0.07	39.13	38.81	39.00	490,189
16 Oct 18	38.97000 +0.53	39.02	38.45	38.49	795,877
15 Oct 18	38.44000 +0.04	38.72	38.35	38.50	496,619
12 Oct 18	38.40000 -0.02	38.65	38.09	38.65	774,514
11 Oct 18	38.42000 -0.04	38.73	38.16	38.45	799,000
10 Oct 18	38.46000 -0.69	39.14	38.33	39.10	801,617
09 Oct 18	39.15000 -0.33	39.57	39.03	39.49	549,393
05 Oct 18	39.48000 +0.29	39.56	39.07	39.20	470,899
04 Oct 18	39.19000 -0.42	39.65	39.01	39.62	755,133
03 Oct 18	39.61000 -0.60	40.20	39.52	40.12	578,662
02 Oct 18	40.21000 +0.14	40.21	39.83	40.01	500,540
01 Oct 18	40.07000 -0.09	40.28	39.90	40.25	611,502
28 Sep 18	40.16000 +0.06	40.32	39.97	40.08	614,708
27 Sep 18	40.10000 +0.13	40.31	39.85	39.97	558,725
26 Sep 18	39.97000 -0.11	40.46	39.91	40.00	625,539
25 Sep 18	40.08000 -0.20	40.28	40.00	40.28	443,834
24 Sep 18	40.28000 -0.10	40.67	40.23	40.61	456,283
21 Sep 18	40.38000 -0.06	40.83	40.35	40.35	1,782,727
20 Sep 18	40.44000 -0.34	40.88	40.17	40.88	738,634
19 Sep 18	40.78000 -0.60	41.36	40.68	41.29	728,984
18 Sep 18	41.38000 -0.12	41.54	41.14	41.44	266,154
17 Sep 18	41.50000 +0.35	41.61	41.07	41.15	664,222
14 Sep 18	41.15000 +0.30	41.26	40.71	40.86	467,175
13 Sep 18	40.85000 +0.00	41.06	40.65	40.88	240,053
12 Sep 18	40.85000 +0.20	40.94	40.46	40.66	473,471
11 Sep 18	40.65000 -0.56	41.22	40.60	41.00	427,746
10 Sep 18	41.21000 -0.05	41.50	41.08	41.20	576,606
07 Sep 18	41.26000 -0.01	41.30	40.83	41.17	565,742
06 Sep 18	41.27000 +0.10	41.38	41.19	41.25	463,003
05 Sep 18	41.17000 -0.14	41.39	40.90	41.32	544,337
04 Sep 18	41.31000 +0.02	41.43	41.12	41.25	957,613
31 Aug 18	41.29000 -0.11	41.49	40.89	41.33	1,031,149
30 Aug 18	41.40000 +0.45	41.58	41.02	41.03	817,953
29 Aug 18	40.95000 +0.34	40.95	40.50	40.50	598,518
28 Aug 18	40.61000 +0.10	40.66	40.42	40.42	535,631
27 Aug 18	40.51000 -0.07	40.75	40.48	40.60	421,817
24 Aug 18	40.58000 +0.04	40.67	40.48	40.54	381,124
23 Aug 18	40.54000 -0.26	40.90	40.51	40.80	675,819
22 Aug 18	40.80000 -0.48	41.45	40.78	41.38	678,432
21 Aug 18	41.28000 -0.45	41.82	41.28	41.75	830,946
20 Aug 18	41.73000 -0.20	41.99	41.58	41.93	882,019
17 Aug 18	41.93000 +0.46	41.98	41.29	41.47	799,155
16 Aug 18	41.47000 +0.52	41.63	41.00	41.00	946,726
15 Aug 18	40.95000 +0.70	40.98	40.15	40.28	1,121,292
14 Aug 18	40.25000 +0.11	40.41	40.01	40.12	1,049,128
13 Aug 18	40.14000 +0.50	40.22	39.70	39.75	1,494,570
10 Aug 18	39.64000 -1.98	41.41	39.46	41.41	2,497,557
09 Aug 18	41.62000 -0.62	42.63	41.62	42.23	728,089
08 Aug 18	42.24000 -0.05	42.45	42.11	42.34	648,333
07 Aug 18	42.29000 -0.28	42.57	42.21	42.57	947,790
03 Aug 18	42.57000 +0.39	42.70	42.00	42.10	840,263
02 Aug 18	42.18000 +0.21	42.20	41.71	41.89	546,074
01 Aug 18	41.97000 -0.18	42.03	41.52	41.99	502,792
31 Jul 18	42.15000 -0.15	42.15	41.60	41.82	1,381,079
30 Jul 18	42.30000 -0.11	42.62	41.87	42.51	692,919
27 Jul 18	42.41000 -0.14	42.65	42.29	42.59	400,997
26 Jul 18	42.55000 +0.21	42.66	42.12	42.39	356,862
25 Jul 18	42.34000 -0.03	42.66	42.24	42.66	545,489
24 Jul 18	42.37000 +0.13	42.58	42.17	42.32	539,154
23 Jul 18	42.24000 -0.48	42.74	42.22	42.73	566,705
20 Jul 18	42.72000 +0.08	42.86	42.22	42.60	599,423
19 Jul 18	42.64000 +0.59	42.69	42.05	42.13	556,263
18 Jul 18	42.05000 -0.64	42.79	42.04	42.79	713,596
17 Jul 18	42.69000 +0.15	42.80	42.42	42.55	598,354
16 Jul 18	42.54000 +0.03	42.70	42.46	42.53	225,437
13 Jul 18	42.51000 -0.07	42.65	42.21	42.65	398,933
12 Jul 18	42.58000 +0.21	42.67	42.39	42.39	685,900
11 Jul 18	42.37000 -0.08	42.56	42.18	42.44	698,264
10 Jul 18	42.45000 +0.30	42.60	42.10	42.18	471,368
09 Jul 18	42.15000 -0.65	42.93	42.07	42.91	553,320
06 Jul 18	42.80000 +0.07	43.00	42.64	42.79	393,112
05 Jul 18	42.73000 -0.11	42.89	42.57	42.82	600,358
04 Jul 18	42.84000 +0.04	43.03	42.70	42.80	311,425
03 Jul 18	42.80000 +0.00	43.15	42.70	42.85	461,764
29 Jun 18	42.80000 +0.06	42.82	42.31	42.70	418,586
28 Jun 18	42.74000 -0.16	42.96	42.57	42.90	402,132
27 Jun 18	42.90000 -0.09	43.20	42.70	43.11	432,622
26 Jun 18	42.99000 +0.17	43.16	42.76	42.88	860,662
25 Jun 18	42.82000 +0.09	42.90	42.60	42.82	1,033,572
22 Jun 18	42.73000 +0.68	42.86	42.28	42.52	1,240,790
21 Jun 18	42.05000 +0.48	42.11	41.62	41.63	568,253
20 Jun 18	41.57000 +0.37	41.78	41.25	41.26	782,699
19 Jun 18	41.20000 +0.20	41.30	40.91	41.30	553,838
18 Jun 18	41.00000 -0.13	41.31	40.78	41.09	427,122
15 Jun 18	41.13000 +0.90	41.24	40.24	40.26	1,787,844
14 Jun 18	40.23000 +0.10	40.32	40.10	40.19	547,247
13 Jun 18	40.13000 -0.10	40.22	39.98	40.19	697,520
12 Jun 18	40.23000 +0.02	40.39	40.10	40.29	631,350
11 Jun 18	40.21000 +0.06	40.32	40.05	40.29	819,477
08 Jun 18	40.15000 +0.05	40.38	40.03	40.21	463,533
07 Jun 18	40.10000 +0.11	40.23	39.77	40.00	702,680
06 Jun 18	39.99000 -0.36	40.40	39.87	40.40	572,352
05 Jun 18	40.35000 +0.10	40.54	40.28	40.38	674,614
04 Jun 18	40.25000 +0.00	40.43	40.11	40.31	479,011
01 Jun 18	40.25000 -0.25	40.49	40.17	40.48	339,863
31 May 18	40.50000 -0.03	40.64	40.29	40.50	652,365
30 May 18	40.53000 +0.03	40.60	40.37	40.46	397,345
29 May 18	40.50000 -0.17	40.62	40.34	40.57	415,501
28 May 18	40.67000 +0.05	40.88	40.51	40.62	204,046
25 May 18	40.62000 +0.12	40.95	40.46	40.50	560,717
24 May 18	40.50000 +0.10	40.54	40.29	40.40	458,600
23 May 18	40.40000 +0.35	40.56	40.18	40.18	520,179
22 May 18	40.05000 -0.61	40.75	39.98	40.73	632,892
18 May 18	40.66000 +0.29	40.72	40.47	40.50	445,080
17 May 18	40.37000 -0.21	40.74	40.37	40.68	391,206
16 May 18	40.58000 -0.08	40.85	40.30	40.84	719,597
15 May 18	40.66000 +0.42	40.76	40.20	40.31	688,181
14 May 18	40.24000 +0.01	41.03	40.19	40.83	1,128,072
11 May 18	40.23000 +0.23	41.11	40.22	40.69	785,086
10 May 18	40.00000 -0.71	40.74	40.00	40.74	705,921
09 May 18	40.71000 -0.16	40.91	40.44	40.87	715,481
08 May 18	40.87000 -0.27	41.29	40.80	41.21	740,845
07 May 18	41.14000 -0.01	41.29	40.75	41.25	450,648
04 May 18	41.15000 +0.15	41.22	40.78	40.89	450,567
03 May 18	41.00000 +0.41	41.05	40.49	40.65	773,067
02 May 18	40.59000 +0.13	40.76	40.30	40.51	409,355
01 May 18	40.46000 +0.47	40.64	40.02	40.12	383,841
30 Apr 18	39.99000 -1.14	40.72	39.99	40.72	658,937
27 Apr 18	41.13000 +0.35	41.29	40.81	40.89	253,678
26 Apr 18	40.78000 +0.56	40.83	40.25	40.32	381,997
25 Apr 18	40.22000 -0.03	40.40	40.06	40.22	326,690
24 Apr 18	40.25000 -0.25	40.62	40.18	40.60	380,997
23 Apr 18	40.50000 +0.23	40.80	40.36	40.39	499,553
20 Apr 18	40.27000 -0.30	40.82	40.25	40.55	387,582
19 Apr 18	40.57000 -0.15	40.96	40.40	40.74	361,007
18 Apr 18	40.72000 +0.28	40.85	40.48	40.49	653,488
17 Apr 18	40.44000 -0.01	40.78	40.42	40.50	443,234
16 Apr 18	40.45000 +0.32	40.71	40.11	40.16	314,613
13 Apr 18	40.13000 +0.02	40.42	39.93	40.16	435,809
12 Apr 18	40.11000 -0.40	40.62	40.06	40.46	532,366
11 Apr 18	40.51000 -0.26	40.84	40.30	40.77	500,156
10 Apr 18	40.77000 -0.64	41.79	40.57	41.48	782,041
09 Apr 18	41.41000 +0.20	41.51	41.06	41.44	431,617
06 Apr 18	41.21000 -0.39	41.62	41.09	41.62	392,975
05 Apr 18	41.60000 +0.59	41.63	40.97	41.16	456,010
04 Apr 18	41.01000 -0.19	41.21	40.71	41.12	557,842
03 Apr 18	41.20000 -0.09	41.41	40.98	41.31	475,723
02 Apr 18	41.29000 +0.53	41.48	40.79	40.79	493,455
29 Mar 18	40.76000 -0.15	41.02	40.60	40.93	491,306
28 Mar 18	40.91000 +0.20	41.06	40.54	40.75	572,089
27 Mar 18	40.71000 +0.41	41.00	40.25	40.30	501,367
26 Mar 18	40.30000 -0.49	41.06	40.17	40.85	560,586
23 Mar 18	40.79000 -0.27	41.29	40.56	41.24	560,677
22 Mar 18	41.06000 +0.15	41.30	40.63	40.96	491,451
21 Mar 18	40.91000 +0.15	41.25	40.64	40.84	503,790
20 Mar 18	40.76000 +0.46	40.78	40.30	40.30	763,410
19 Mar 18	40.30000 +0.30	40.52	39.94	40.19	814,691
16 Mar 18	40.00000 -0.58	40.70	40.00	40.50	2,185,953
15 Mar 18	40.58000 +0.01	40.81	40.48	40.71	727,538
14 Mar 18	40.57000 -0.17	41.00	40.46	40.93	580,642
13 Mar 18	40.74000 -0.39	41.45	40.56	41.24	514,806
12 Mar 18	41.13000 +0.28	41.25	40.86	40.90	387,085
09 Mar 18	40.85000 +0.25	40.95	40.52	40.76	325,195
08 Mar 18	40.60000 -0.31	40.93	40.58	40.92	684,866
07 Mar 18	40.91000 -0.10	41.24	40.85	41.02	690,141
06 Mar 18	41.01000 -0.53	41.60	40.82	41.57	870,975
05 Mar 18	41.54000 +0.01	41.76	41.28	41.43	721,746
02 Mar 18	41.53000 +0.17	41.61	41.12	41.45	669,846
01 Mar 18	41.36000 -0.05	41.55	41.08	41.42	484,527
28 Feb 18	41.41000 -0.14	41.85	41.32	41.71	1,017,771
27 Feb 18	41.55000 -0.38	42.25	41.51	42.00	666,616
26 Feb 18	41.93000 +0.02	42.17	41.91	42.16	531,098
23 Feb 18	41.91000 +0.71	42.01	41.26	41.38	685,552
22 Feb 18	41.20000 +0.04	41.41	41.07	41.21	501,376
21 Feb 18	41.16000 -0.27	41.66	41.06	41.55	905,372
20 Feb 18	41.43000 +0.06	41.61	41.11	41.40	1,072,032
16 Feb 18	41.37000 +1.01	41.46	40.44	40.60	1,289,266
15 Feb 18	40.36000 +0.67	40.43	39.21	40.07	1,232,479
14 Feb 18	39.69000 -0.24	40.00	39.08	40.00	1,803,856
13 Feb 18	39.93000 -1.60	41.69	39.90	41.69	1,808,969
12 Feb 18	41.53000 -1.79	43.83	41.42	43.83	2,190,955
09 Feb 18	43.32000 +0.44	43.83	43.05	43.54	1,012,214
08 Feb 18	42.88000 -0.45	43.53	42.84	43.25	973,993
07 Feb 18	43.33000 +0.01	43.81	43.01	43.45	596,441
06 Feb 18	43.32000 -0.48	43.66	42.90	43.50	890,741
05 Feb 18	43.80000 -0.23	44.26	42.58	43.65	1,103,767
02 Feb 18	44.03000 -0.94	44.84	44.03	44.82	1,130,597
01 Feb 18	44.97000 -0.53	45.34	44.74	45.34	1,071,190
31 Jan 18	45.50000 -0.44	45.71	45.10	45.69	1,282,079
30 Jan 18	45.94000 -0.13	46.22	45.90	46.05	795,260
29 Jan 18	46.07000 -0.54	46.31	45.92	46.29	716,335
26 Jan 18	46.61000 +0.22	46.74	46.31	46.42	570,066
25 Jan 18	46.39000 +0.02	46.53	46.11	46.37	625,386
24 Jan 18	46.37000 -0.02	46.49	46.21	46.41	719,941
23 Jan 18	46.39000 +0.03	46.53	46.26	46.41	564,258
22 Jan 18	46.36000 +0.24	46.60	46.13	46.19	673,349
19 Jan 18	46.12000 -0.06	46.36	46.01	46.19	554,597
18 Jan 18	46.18000 -0.27	46.51	46.06	46.35	541,482
17 Jan 18	46.45000 +0.11	46.57	46.10	46.47	550,602
16 Jan 18	46.34000 +0.17	46.51	46.11	46.38	545,848
15 Jan 18	46.17000 +0.17	46.23	45.91	46.00	214,113
12 Jan 18	46.00000 -0.15	46.21	45.61	46.21	669,861
11 Jan 18	46.15000 -0.15	46.48	46.02	46.31	345,186
10 Jan 18	46.30000 -0.48	46.83	46.01	46.78	988,428
09 Jan 18	46.78000 -0.34	47.21	46.67	47.16	571,535
08 Jan 18	47.12000 +0.31	47.12	46.61	46.95	753,679
05 Jan 18	46.81000 +0.10	46.95	46.60	46.78	1,552,118
04 Jan 18	46.71000 -0.25	47.10	46.64	47.00	550,902
03 Jan 18	46.96000 -0.23	47.36	46.96	47.12	626,935
02 Jan 18	47.19000 +0.21	47.57	47.00	47.47	725,021
29 Dec 17	46.98000 -0.24	47.29	46.70	47.28	617,145
28 Dec 17	47.22000 +0.53	47.22	46.72	46.73	603,089
27 Dec 17	46.69000 -0.13	47.15	46.62	46.83	1,562,529
22 Dec 17	46.82000 -0.30	47.24	46.81	47.19	371,231
21 Dec 17	47.12000 -0.18	47.31	46.92	47.30	527,931
20 Dec 17	47.30000 -0.05	47.59	47.22	47.41	320,540
19 Dec 17	47.35000 -0.40	47.93	47.30	47.82	465,963
18 Dec 17	47.75000 -0.23	48.19	47.61	48.01	678,394
15 Dec 17	47.98000 +0.34	48.06	47.64	47.65	1,384,687
14 Dec 17	47.64000 -0.14	47.95	47.55	47.88	405,108
13 Dec 17	47.78000 -0.15	48.05	47.74	48.00	777,995
12 Dec 17	47.93000 -0.27	48.27	47.90	48.27	654,023
11 Dec 17	48.20000 +0.07	48.48	48.08	48.15	649,494
08 Dec 17	48.13000 +0.30	48.19	47.85	47.90	763,973
07 Dec 17	47.83000 -1.47	47.93	47.74	47.85	2,330,870
06 Dec 17	49.30000 +0.84	49.48	48.50	48.51	620,006
05 Dec 17	48.46000 -0.20	49.00	48.14	49.00	591,768
04 Dec 17	48.66000 -0.14	48.98	48.54	48.88	492,845
01 Dec 17	48.80000 +0.24	48.93	48.46	48.62	677,126
30 Nov 17	48.56000 +0.18	48.73	48.01	48.55	1,021,969
29 Nov 17	48.38000 -0.55	49.08	48.34	49.00	377,434
28 Nov 17	48.93000 +0.02	49.33	48.90	48.95	428,892
27 Nov 17	48.91000 +0.28	48.94	48.45	48.78	319,704
24 Nov 17	48.63000 +0.21	48.74	48.40	48.50	211,061
23 Nov 17	48.42000 +0.00	48.58	48.32	48.32	112,892
22 Nov 17	48.42000 +0.55	48.52	47.87	47.98	380,095
21 Nov 17	47.87000 +0.18	47.99	47.63	47.77	260,004
20 Nov 17	47.69000 +0.06	47.85	47.42	47.57	423,573
17 Nov 17	47.63000 -0.07	47.78	47.36	47.70	421,822
16 Nov 17	47.70000 +0.30	47.83	47.36	47.39	505,233
15 Nov 17	47.40000 +0.10	47.78	47.26	47.49	427,646
14 Nov 17	47.30000 -0.20	47.85	47.30	47.56	497,948
13 Nov 17	47.50000 -0.96	48.27	47.50	48.00	757,062
10 Nov 17	48.46000 -0.01	48.69	48.28	48.31	437,617
09 Nov 17	48.47000 -0.06	48.66	48.28	48.41	385,324
08 Nov 17	48.53000 -0.18	49.00	48.48	48.89	452,831
07 Nov 17	48.71000 +0.13	48.82	48.57	48.58	373,457
06 Nov 17	48.58000 +0.32	48.69	48.34	48.50	342,518
03 Nov 17	48.26000 +0.21	48.31	48.01	48.01	302,155
02 Nov 17	48.05000 -0.09	48.27	47.93	48.21	447,953
01 Nov 17	48.14000 -0.46	48.78	47.99	48.78	429,901
31 Oct 17	48.60000 -0.75	48.83	48.30	48.80	831,473
30 Oct 17	49.35000 +0.43	49.37	48.87	48.99	548,189
27 Oct 17	48.92000 +0.02	49.00	48.81	48.98	538,325
26 Oct 17	48.90000 +0.14	48.98	48.64	48.72	494,714
25 Oct 17	48.76000 +0.15	48.76	48.25	48.59	755,336
24 Oct 17	48.61000 -0.01	48.79	48.51	48.62	268,239
23 Oct 17	48.62000 +0.15	48.76	48.46	48.47	303,319
20 Oct 17	48.47000 +0.00	48.75	48.41	48.58	378,585
19 Oct 17	48.47000 +0.02	48.65	48.39	48.44	544,827
18 Oct 17	48.45000 -0.13	48.64	48.39	48.61	368,502
17 Oct 17	48.58000 +0.25	48.67	48.35	48.35	383,934
16 Oct 17	48.33000 +0.16	48.42	48.10	48.23	289,120
13 Oct 17	48.17000 -0.19	48.49	48.09	48.45	382,312
12 Oct 17	48.36000 +0.19	48.52	48.18	48.25	395,060
11 Oct 17	48.17000 +0.09	48.37	48.16	48.18	778,505
10 Oct 17	48.08000 +0.07	48.24	47.97	48.19	525,099
06 Oct 17	48.01000 +0.08	48.08	47.85	47.97	279,430
05 Oct 17	47.93000 +0.43	47.96	47.52	47.54	348,606
04 Oct 17	47.50000 +0.14	47.62	47.25	47.36	489,381
03 Oct 17	47.36000 -0.07	47.44	47.21	47.44	373,512
02 Oct 17	47.43000 +0.17	47.61	47.22	47.39	503,964
29 Sep 17	47.26000 +0.28	47.56	47.07	47.17	596,811
28 Sep 17	46.98000 +0.29	47.10	46.48	46.71	566,352
27 Sep 17	46.69000 -0.01	46.78	46.48	46.64	400,919
26 Sep 17	46.70000 -0.19	46.94	46.62	46.94	460,356
25 Sep 17	46.89000 +0.49	46.95	46.32	46.52	449,253
22 Sep 17	46.40000 -0.09	46.59	46.36	46.48	478,325
21 Sep 17	46.49000 +0.20	46.60	46.17	46.25	524,872
20 Sep 17	46.29000 +0.07	46.36	46.12	46.28	469,763
19 Sep 17	46.22000 -0.06	46.52	46.14	46.34	603,622
18 Sep 17	46.28000 +0.29	46.38	45.89	46.13	466,496
15 Sep 17	45.99000 -0.60	46.63	45.98	46.62	2,618,565
14 Sep 17	46.59000 +0.21	46.65	46.19	46.35	462,464
13 Sep 17	46.38000 -0.66	47.03	46.32	47.01	432,382
12 Sep 17	47.04000 -0.35	47.54	47.01	47.48	441,766
11 Sep 17	47.39000 -0.28	47.79	47.27	47.69	564,427
08 Sep 17	47.67000 -0.15	47.93	47.28	47.93	463,269
07 Sep 17	47.82000 +0.09	48.09	47.65	47.71	1,303,161
06 Sep 17	47.73000 -0.26	48.16	47.68	47.92	310,300
05 Sep 17	47.99000 +0.19	48.01	47.41	47.70	519,260
01 Sep 17	47.80000 -0.16	48.10	47.71	48.00	295,404
31 Aug 17	47.96000 -0.05	48.06	47.76	48.03	510,527
30 Aug 17	48.01000 +0.08	48.11	47.82	48.00	316,344
29 Aug 17	47.93000 -0.02	48.22	47.62	47.90	347,103
28 Aug 17	47.95000 +0.08	48.16	47.74	47.84	305,080
25 Aug 17	47.87000 +0.00	47.94	47.66	47.93	248,905
24 Aug 17	47.87000 +0.05	48.08	47.70	47.83	361,549
23 Aug 17	47.82000 +0.50	47.85	47.20	47.31	450,028
22 Aug 17	47.32000 +0.12	47.36	47.00	47.20	320,117
21 Aug 17	47.20000 -0.04	47.43	47.02	47.25	364,370
18 Aug 17	47.24000 -0.08	47.36	46.95	47.36	269,273
17 Aug 17	47.32000 -0.05	47.63	47.30	47.43	277,472
16 Aug 17	47.37000 +0.08	47.54	47.27	47.39	339,125
15 Aug 17	47.29000 +0.36	47.48	46.95	46.95	466,694
14 Aug 17	46.93000 -0.02	47.28	46.81	47.05	569,102
11 Aug 17	46.95000 +0.25	47.07	46.41	46.71	397,009
10 Aug 17	46.70000 -0.17	47.00	46.55	46.97	537,938
09 Aug 17	46.87000 +0.13	47.06	46.74	46.92	560,501
08 Aug 17	46.74000 -0.18	47.03	46.65	46.99	461,013
04 Aug 17	46.92000 +0.12	47.05	46.65	46.90	299,578
03 Aug 17	46.80000 -0.20	47.19	46.69	47.05	450,232
02 Aug 17	47.00000 +0.11	47.14	46.79	46.94	386,884
01 Aug 17	46.89000 +0.49	47.06	46.27	46.57	602,191
31 Jul 17	46.40000 +0.40	46.53	45.99	46.13	558,473
28 Jul 17	46.00000 -0.68	46.31	45.90	46.25	371,846
27 Jul 17	46.68000 +0.04	46.80	46.30	46.61	551,063
26 Jul 17	46.64000 -0.06	46.93	46.50	46.80	387,266
25 Jul 17	46.70000 -0.44	47.23	46.62	47.06	335,117
24 Jul 17	47.14000 -0.07	47.30	46.91	47.26	346,696
21 Jul 17	47.21000 -0.06	47.35	47.00	47.35	1,099,583
20 Jul 17	47.27000 +0.26	47.37	46.90	46.92	385,917
19 Jul 17	47.01000 +0.09	47.12	46.88	47.00	624,106
18 Jul 17	46.92000 -0.04	47.01	46.72	46.83	363,989
17 Jul 17	46.96000 +0.23	47.04	46.66	46.74	391,494
14 Jul 17	46.73000 -0.18	47.20	46.69	47.10	587,315
13 Jul 17	46.91000 -0.25	47.20	46.81	47.16	400,719
12 Jul 17	47.16000 +0.03	47.47	47.02	47.40	380,175
11 Jul 17	47.13000 -0.09	47.27	46.83	47.26	325,318
10 Jul 17	47.22000 -0.12	47.47	47.05	47.47	341,245
07 Jul 17	47.34000 -0.10	47.40	47.12	47.39	319,137
06 Jul 17	47.44000 -0.58	47.85	47.24	47.84	504,842
05 Jul 17	48.02000 +0.17	48.12	47.41	47.94	427,592
04 Jul 17	47.85000 -0.36	48.35	47.48	48.30	945,425
30 Jun 17	48.21000 -0.40	48.66	48.13	48.49	951,284
29 Jun 17	48.61000 -0.28	48.80	47.91	48.75	600,402
28 Jun 17	48.89000 +0.09	49.09	48.68	48.97	439,333
27 Jun 17	48.80000 -0.06	48.99	48.57	48.99	709,893
26 Jun 17	48.86000 +0.00	49.15	48.68	48.94	497,961
23 Jun 17	48.86000 +0.22	48.94	48.48	48.61	388,626
22 Jun 17	48.64000 -0.03	48.87	48.48	48.62	367,194
21 Jun 17	48.67000 +0.19	48.83	48.28	48.55	442,989
20 Jun 17	48.48000 +0.03	48.65	48.35	48.49	1,053,798
19 Jun 17	48.45000 -0.19	48.86	48.32	48.79	433,038
16 Jun 17	48.64000 +0.03	48.83	48.29	48.58	1,379,037
15 Jun 17	48.61000 +0.28	48.67	48.01	48.33	648,245
14 Jun 17	48.33000 +0.14	48.49	48.21	48.22	621,464
13 Jun 17	48.19000 +0.01	48.30	47.75	48.22	1,030,065
12 Jun 17	48.18000 -0.45	48.88	48.15	48.61	503,737
09 Jun 17	48.63000 -0.26	49.04	48.42	48.87	543,152
08 Jun 17	48.89000 +0.00	49.04	48.67	48.95	445,473
07 Jun 17	48.89000 -0.01	49.09	48.68	49.08	460,177
06 Jun 17	48.90000 +0.04	49.24	48.73	49.00	700,290
05 Jun 17	48.86000 +0.08	49.11	48.62	48.85	315,393
02 Jun 17	48.78000 +0.19	48.92	48.65	48.70	336,037
01 Jun 17	48.59000 +0.41	48.73	48.05	48.30	762,793
31 May 17	48.18000 +0.33	48.37	47.89	47.99	744,402
30 May 17	47.85000 +0.25	47.90	47.41	47.56	390,980
29 May 17	47.60000 -0.21	47.94	47.49	47.85	203,741
26 May 17	47.81000 +0.04	47.89	47.57	47.81	240,561
25 May 17	47.77000 +0.13	47.79	47.60	47.77	292,018
24 May 17	47.64000 +0.13	47.75	47.29	47.45	337,128
23 May 17	47.51000 +0.45	47.78	47.09	47.17	1,085,327
19 May 17	47.06000 +0.36	47.08	46.67	46.83	500,164
18 May 17	46.70000 +0.03	46.94	46.15	46.66	570,525
17 May 17	46.67000 -0.23	47.04	46.54	46.99	445,487
16 May 17	46.90000 -0.12	47.28	46.90	47.06	363,842
15 May 17	47.02000 +0.01	47.49	47.01	47.20	427,698
12 May 17	47.01000 -0.01	47.30	46.84	47.20	480,856
11 May 17	47.02000 -0.12	47.34	46.86	47.24	854,445
10 May 17	47.14000 -0.07	47.44	47.11	47.21	643,857
09 May 17	47.21000 -0.36	47.40	46.78	47.40	656,675
08 May 17	47.57000 +0.18	47.66	47.32	47.45	463,047
05 May 17	47.39000 +0.33	47.62	47.01	47.07	483,637
04 May 17	47.06000 -0.08	47.24	46.77	47.06	589,132
03 May 17	47.14000 -0.15	47.36	46.96	47.36	455,220
02 May 17	47.29000 -0.04	47.60	47.15	47.29	474,602
01 May 17	47.33000 +0.08	47.43	47.12	47.29	433,337
28 Apr 17	47.25000 -0.01	47.32	46.97	47.29	419,741
27 Apr 17	47.26000 -0.43	47.42	46.83	47.07	764,430
26 Apr 17	47.69000 +0.12	47.77	47.42	47.69	451,242
25 Apr 17	47.57000 -0.16	47.94	47.50	47.67	342,573
24 Apr 17	47.73000 +0.24	47.83	47.46	47.60	491,708
21 Apr 17	47.49000 +0.13	47.65	47.37	47.46	400,245
20 Apr 17	47.36000 +0.22	47.49	46.96	47.13	440,809
19 Apr 17	47.14000 -0.29	47.51	47.05	47.45	491,106
18 Apr 17	47.43000 -0.01	47.54	47.27	47.50	487,624
17 Apr 17	47.44000 +0.09	47.68	47.18	47.40	354,447
13 Apr 17	47.35000 -0.34	47.69	47.26	47.69	324,308
12 Apr 17	47.69000 +0.20	47.76	47.33	47.60	471,856
11 Apr 17	47.49000 +0.28	47.54	47.02	47.24	389,489
10 Apr 17	47.21000 +0.07	47.35	46.78	47.12	312,446
07 Apr 17	47.14000 +0.04	47.29	46.96	47.17	340,966
06 Apr 17	47.10000 -0.07	47.22	46.86	47.12	342,639
05 Apr 17	47.17000 +0.20	47.21	46.95	47.00	374,435
04 Apr 17	46.97000 -0.01	47.05	46.80	46.94	403,430
03 Apr 17	46.98000 +0.00	47.09	46.73	47.09	357,345
31 Mar 17	46.98000 +0.00	47.09	46.87	46.95	518,172
30 Mar 17	46.98000 -0.07	47.10	46.75	47.10	277,099
29 Mar 17	47.05000 -0.03	47.17	46.90	47.11	441,192
28 Mar 17	47.08000 -0.20	47.40	47.00	47.35	495,498
27 Mar 17	47.28000 -0.09	47.65	47.25	47.54	471,106
24 Mar 17	47.37000 +0.39	47.57	46.87	46.92	517,080
23 Mar 17	46.98000 +0.29	47.23	46.66	46.72	422,513
22 Mar 17	46.69000 +0.55	46.69	45.94	46.17	770,835
21 Mar 17	46.14000 +0.26	46.29	45.86	45.86	373,469
20 Mar 17	45.88000 -0.26	46.21	45.70	46.11	323,859
17 Mar 17	46.14000 +0.41	46.20	45.76	45.79	2,569,153
16 Mar 17	45.73000 -0.04	45.94	45.63	45.84	383,169
15 Mar 17	45.77000 +0.52	45.89	45.23	45.32	528,852
14 Mar 17	45.25000 -0.30	45.46	45.10	45.45	598,219
13 Mar 17	45.55000 +0.06	45.68	45.43	45.59	405,064
10 Mar 17	45.49000 -0.13	45.84	45.32	45.72	415,603
09 Mar 17	45.62000 +0.10	45.81	45.43	45.66	391,928
08 Mar 17	45.52000 -0.20	45.67	45.36	45.56	1,331,546
07 Mar 17	45.72000 +0.52	45.84	45.16	45.20	957,011
06 Mar 17	45.20000 -0.22	45.50	45.13	45.50	726,567
03 Mar 17	45.42000 -0.17	45.85	45.25	45.60	499,024
02 Mar 17	45.59000 +0.08	45.73	45.36	45.42	469,470
01 Mar 17	45.51000 -0.04	45.74	45.17	45.61	1,226,925
28 Feb 17	45.55000 +0.33	45.57	45.11	45.11	713,268
27 Feb 17	45.22000 -0.01	45.42	44.86	45.35	1,011,991
24 Feb 17	45.23000 -0.28	45.65	45.17	45.51	389,062
23 Feb 17	45.51000 +0.21	45.67	45.30	45.38	358,027
22 Feb 17	45.30000 +0.12	45.39	45.12	45.19	711,771
21 Feb 17	45.18000 -0.09	45.67	45.15	45.22	500,551
17 Feb 17	45.27000 -0.14	45.56	45.19	45.50	461,121
16 Feb 17	45.41000 -0.04	45.59	45.32	45.49	531,525
15 Feb 17	45.45000 +0.29	45.54	45.10	45.28	487,539
14 Feb 17	45.16000 -0.48	45.60	45.04	45.60	731,803
13 Feb 17	45.64000 -0.47	45.98	45.53	45.75	869,961
10 Feb 17	46.11000 -0.07	46.39	46.06	46.24	782,999
09 Feb 17	46.18000 -0.09	46.50	46.11	46.28	681,120
08 Feb 17	46.27000 +0.39	46.48	45.76	45.89	681,265
07 Feb 17	45.88000 +0.62	46.04	45.28	45.33	768,723
06 Feb 17	45.26000 +0.04	45.46	45.19	45.39	431,768
03 Feb 17	45.22000 +0.02	45.54	44.95	45.20	529,626
02 Feb 17	45.20000 +0.25	45.22	44.82	45.03	430,477
01 Feb 17	44.95000 -0.49	45.52	44.76	45.44	573,239
31 Jan 17	45.44000 +0.56	45.49	44.68	44.86	754,745
30 Jan 17	44.88000 -1.06	45.57	44.78	45.57	593,853
27 Jan 17	45.94000 -0.18	46.31	45.76	46.19	747,711
26 Jan 17	46.12000 +0.01	46.27	45.99	46.05	540,621
25 Jan 17	46.11000 +0.43	46.14	45.64	45.69	883,076
24 Jan 17	45.68000 +0.02	45.78	45.34	45.71	632,418
23 Jan 17	45.66000 -0.33	46.02	45.64	46.00	636,802
20 Jan 17	45.99000 +0.11	46.15	45.78	46.00	530,265
19 Jan 17	45.88000 +0.12	46.00	45.67	45.76	429,784
18 Jan 17	45.76000 -0.03	46.15	45.66	45.80	714,534
17 Jan 17	45.79000 +0.14	45.95	45.60	45.65	469,096
16 Jan 17	45.65000 +0.28	45.70	45.31	45.47	211,113
13 Jan 17	45.37000 +0.09	45.50	45.17	45.32	279,889
12 Jan 17	45.28000 +0.06	45.46	45.05	45.25	420,730
11 Jan 17	45.22000 -0.06	45.38	44.89	45.38	500,544
10 Jan 17	45.28000 -0.14	45.50	45.19	45.48	395,491
09 Jan 17	45.42000 -0.01	45.59	45.22	45.50	443,467
06 Jan 17	45.43000 -0.16	45.60	45.19	45.59	477,284
05 Jan 17	45.59000 +0.00	45.62	45.38	45.58	693,704
04 Jan 17	45.59000 +0.40	45.65	45.14	45.21	464,217
03 Jan 17	45.19000 -0.20	45.45	45.01	45.41	593,977
30 Dec 16	45.39000 -0.10	45.62	45.29	45.54	280,700
29 Dec 16	45.49000 +0.43	45.54	44.96	45.00	399,631
28 Dec 16	45.06000 -0.22	45.40	44.73	45.25	554,595
23 Dec 16	45.28000 -0.07	45.50	45.19	45.40	342,914
22 Dec 16	45.35000 +0.41	45.48	44.92	45.00	594,960
21 Dec 16	44.94000 +0.15	45.00	44.70	44.80	329,287
20 Dec 16	44.79000 -0.28	45.25	44.73	45.10	398,825
19 Dec 16	45.07000 -0.11	45.24	44.69	45.18	611,738
16 Dec 16	45.18000 +0.55	45.24	44.61	44.80	1,874,105
15 Dec 16	44.63000 -0.01	44.96	44.54	44.61	637,164
14 Dec 16	44.64000 -0.48	45.19	44.55	45.18	570,052
13 Dec 16	45.12000 +0.50	45.13	44.65	44.75	485,536
12 Dec 16	44.62000 +0.12	44.71	44.40	44.56	441,135
09 Dec 16	44.50000 +0.10	44.77	44.24	44.47	448,792
08 Dec 16	44.40000 +0.14	44.46	43.94	44.26	573,213
07 Dec 16	44.26000 +0.23	44.39	43.99	44.01	550,672
06 Dec 16	44.03000 -0.17	44.16	43.88	44.16	537,847
05 Dec 16	44.20000 +0.01	44.25	43.76	44.24	712,974
02 Dec 16	44.19000 -0.39	44.86	44.08	44.73	766,959
01 Dec 16	44.58000 -0.53	45.07	44.31	45.07	775,027
30 Nov 16	45.11000 -0.16	45.19	44.70	45.14	4,224,443
29 Nov 16	45.27000 -0.44	45.27	44.53	45.00	1,660,413
28 Nov 16	45.71000 +0.40	45.83	45.20	45.50	740,873
25 Nov 16	45.31000 +0.11	45.36	45.00	45.35	457,302
24 Nov 16	45.20000 +0.17	45.25	45.00	45.24	281,602
23 Nov 16	45.03000 -0.01	45.32	44.90	44.90	481,393
22 Nov 16	45.04000 +0.20	45.10	44.82	44.96	572,053
21 Nov 16	44.84000 -0.02	45.16	44.64	45.01	646,207
18 Nov 16	44.86000 +0.04	45.16	44.53	44.85	631,615
17 Nov 16	44.82000 +0.16	44.98	44.54	44.70	642,042
16 Nov 16	44.66000 +0.00	44.89	44.33	44.76	696,026
15 Nov 16	44.66000 +0.36	44.72	44.30	44.45	1,031,673
14 Nov 16	44.30000 -0.30	44.80	44.15	44.68	1,332,011
11 Nov 16	44.60000 -0.40	45.19	44.50	45.00	840,540
10 Nov 16	45.00000 -0.92	45.91	44.89	45.90	1,249,583
09 Nov 16	45.92000 -0.49	46.49	45.74	46.40	1,038,880
08 Nov 16	46.41000 +0.00	46.78	46.28	46.68	729,976
07 Nov 16	46.41000 +0.03	46.60	46.20	46.50	432,239
04 Nov 16	46.38000 +0.40	46.58	45.93	46.01	445,178
03 Nov 16	45.98000 -0.11	46.33	45.85	46.10	410,144
02 Nov 16	46.09000 -0.48	46.62	46.08	46.57	604,040
01 Nov 16	46.57000 -0.21	47.06	46.28	46.98	750,458
31 Oct 16	46.78000 +0.12	47.19	46.60	46.63	583,833
28 Oct 16	46.66000 -0.23	46.80	46.30	46.50	444,769
27 Oct 16	46.89000 +0.04	47.14	46.60	46.92	540,853
26 Oct 16	46.85000 -0.24	47.19	46.71	47.19	778,239
25 Oct 16	47.09000 -0.39	47.53	47.02	47.50	621,807
24 Oct 16	47.48000 +0.07	47.68	47.37	47.55	382,943
21 Oct 16	47.41000 +0.14	47.59	47.10	47.16	551,815
20 Oct 16	47.27000 +0.09	47.43	46.92	47.15	689,595
19 Oct 16	47.18000 +0.31	47.52	46.86	47.01	597,897
18 Oct 16	46.87000 +0.14	47.10	46.77	46.89	564,589
17 Oct 16	46.73000 +0.22	46.90	46.46	46.62	263,356
14 Oct 16	46.51000 +0.34	46.73	46.25	46.33	464,182
13 Oct 16	46.17000 -0.08	46.36	46.06	46.10	481,603
12 Oct 16	46.25000 +0.64	46.37	45.66	45.68	670,326
11 Oct 16	45.61000 -0.11	45.78	45.40	45.74	450,081
07 Oct 16	45.72000 -0.21	45.98	45.66	45.85	527,877
06 Oct 16	45.93000 +0.26	46.19	45.65	45.70	635,874
05 Oct 16	45.67000 -0.64	46.65	45.56	46.41	695,193
04 Oct 16	46.31000 -0.69	47.20	46.21	46.98	662,060
03 Oct 16	47.00000 -0.31	47.35	46.87	47.35	459,024
30 Sep 16	47.31000 +0.17	47.57	47.15	47.30	650,949
29 Sep 16	47.14000 -0.15	47.44	47.00	47.25	542,312
28 Sep 16	47.29000 -0.22	47.80	47.26	47.49	556,843
27 Sep 16	47.51000 -0.28	47.94	47.48	47.75	489,670
26 Sep 16	47.79000 -0.12	47.96	47.67	47.84	353,516
23 Sep 16	47.91000 +0.01	48.08	47.82	47.90	514,238
22 Sep 16	47.90000 +0.28	48.29	47.76	47.76	728,139
21 Sep 16	47.62000 +0.33	47.71	47.40	47.51	515,788
20 Sep 16	47.29000 +0.27	47.81	47.17	47.17	488,158
19 Sep 16	47.02000 +0.15	47.35	46.99	47.00	541,723
16 Sep 16	46.87000 -0.04	47.05	46.75	47.04	986,736
15 Sep 16	46.91000 +0.14	47.09	46.78	46.80	462,749
14 Sep 16	46.77000 +0.25	47.03	46.27	46.43	664,380
13 Sep 16	46.52000 -0.53	46.98	46.40	46.94	592,744
12 Sep 16	47.05000 -0.05	47.34	46.87	47.04	740,765
09 Sep 16	47.10000 -0.75	47.81	46.88	47.80	582,792
08 Sep 16	47.85000 -0.22	48.15	47.73	48.05	277,926
07 Sep 16	48.07000 -0.09	48.15	47.87	48.03	288,141
06 Sep 16	48.16000 +0.11	48.24	47.92	48.18	476,253
02 Sep 16	48.05000 +0.19	48.51	47.88	48.00	604,738
01 Sep 16	47.86000 +0.11	47.94	47.56	47.72	550,673
31 Aug 16	47.75000 +0.36	47.77	47.22	47.49	761,304
30 Aug 16	47.39000 -0.44	48.12	47.24	47.76	784,563
29 Aug 16	47.83000 +0.47	48.18	47.40	47.49	401,969
26 Aug 16	47.36000 -0.67	48.27	47.19	48.12	431,277
25 Aug 16	48.03000 +0.18	48.20	47.65	47.95	317,134
24 Aug 16	47.85000 +0.04	48.26	47.51	47.85	688,426
23 Aug 16	47.81000 -0.37	48.28	47.75	48.20	293,032
22 Aug 16	48.18000 +0.40	48.20	47.56	47.80	448,725
19 Aug 16	47.78000 -0.55	48.41	47.52	48.40	577,762
18 Aug 16	48.33000 +0.00	48.45	47.86	48.41	466,649
17 Aug 16	48.33000 -0.12	48.47	47.75	48.45	535,127
16 Aug 16	48.45000 -0.07	48.65	47.73	48.45	920,170
15 Aug 16	48.52000 +0.04	48.78	48.36	48.55	481,580
12 Aug 16	48.48000 -0.57	49.07	48.26	49.00	814,677
11 Aug 16	49.05000 +0.11	49.24	48.50	49.01	7,392,390
10 Aug 16	48.94000 +0.04	49.15	48.59	48.95	771,393
09 Aug 16	48.90000 +0.15	49.25	48.04	49.22	1,126,921
08 Aug 16	48.75000 -0.38	49.23	48.55	49.16	766,253
05 Aug 16	49.13000 +0.45	49.48	48.66	48.75	798,382
04 Aug 16	48.68000 +0.12	48.80	48.40	48.74	426,276
03 Aug 16	48.56000 -0.62	49.30	48.50	49.30	243,057
02 Aug 16	49.18000 +0.50	49.20	48.27	48.87	581,477
29 Jul 16	48.68000 +0.07	48.84	48.43	48.67	265,215
28 Jul 16	48.61000 +0.11	48.83	48.31	48.50	370,053
27 Jul 16	48.50000 -0.31	48.96	48.26	48.81	615,448
26 Jul 16	48.81000 -0.35	49.27	48.74	49.25	554,758
25 Jul 16	49.16000 -0.36	49.47	49.10	49.40	234,430
22 Jul 16	49.52000 +0.21	49.70	49.17	49.35	299,385
21 Jul 16	49.31000 +0.02	49.38	48.68	49.29	395,814
20 Jul 16	49.29000 -0.55	49.80	49.24	49.50	525,754
19 Jul 16	49.84000 +0.63	49.94	49.11	49.19	711,409
18 Jul 16	49.21000 -0.04	49.40	49.05	49.35	432,358
15 Jul 16	49.25000 +0.13	49.47	48.82	49.25	486,549
14 Jul 16	49.12000 -0.13	49.41	49.05	49.39	321,695
13 Jul 16	49.25000 -0.09	49.61	49.08	49.58	442,978
12 Jul 16	49.34000 -0.09	49.77	49.23	49.40	458,993
11 Jul 16	49.43000 +0.41	49.78	49.00	49.01	486,403
08 Jul 16	49.02000 -0.54	49.79	48.91	49.72	471,245
07 Jul 16	49.56000 -0.40	50.19	49.43	50.06	595,949
06 Jul 16	49.96000 +0.96	50.19	48.93	48.98	697,396
05 Jul 16	49.00000 +0.76	49.18	48.24	48.50	548,952
04 Jul 16	48.24000 -0.38	49.89	48.20	49.56	384,114
30 Jun 16	48.62000 +0.29	48.96	48.09	48.48	563,662
29 Jun 16	48.33000 +0.45	48.59	47.81	48.05	534,854
28 Jun 16	47.88000 +0.23	48.29	47.40	47.88	552,077
27 Jun 16	47.65000 +0.24	47.74	47.14	47.14	759,409
24 Jun 16	47.41000 +0.93	47.41	45.70	45.93	631,722
23 Jun 16	46.48000 -0.32	47.10	46.15	46.99	410,541
22 Jun 16	46.80000 -0.27	47.17	46.69	47.17	234,541
21 Jun 16	47.07000 +0.29	47.29	46.49	46.97	396,000
20 Jun 16	46.78000 -0.36	47.40	46.45	47.28	447,762
17 Jun 16	47.14000 -0.12	47.39	46.71	47.25	1,571,781
16 Jun 16	47.26000 +0.22	47.35	46.66	47.00	276,744
15 Jun 16	47.04000 -0.21	47.45	47.04	47.33	202,836
14 Jun 16	47.25000 -0.14	47.49	47.22	47.35	275,650
13 Jun 16	47.39000 +0.00	47.53	47.21	47.21	479,433
10 Jun 16	47.39000 +0.13	47.44	47.08	47.08	318,302
09 Jun 16	47.26000 -0.01	47.50	47.11	47.16	216,684
08 Jun 16	47.27000 +0.42	47.46	46.92	47.00	479,507
07 Jun 16	46.85000 +0.33	47.42	46.74	47.08	519,171
06 Jun 16	46.52000 -0.09	47.00	46.52	46.70	350,066
03 Jun 16	46.61000 +0.57	46.85	46.06	46.06	367,353
02 Jun 16	46.04000 -0.10	46.29	46.02	46.06	366,360
01 Jun 16	46.14000 -0.07	46.47	46.11	46.18	334,899
31 May 16	46.21000 -0.09	46.61	46.16	46.49	399,515
30 May 16	46.30000 -0.07	46.71	46.30	46.48	234,058
27 May 16	46.37000 +0.10	46.62	46.30	46.30	268,527
26 May 16	46.27000 +0.31	46.47	45.98	46.02	460,209
25 May 16	45.96000 +0.13	46.15	45.63	45.91	776,268
24 May 16	45.83000 +0.28	45.99	45.61	45.69	657,328
20 May 16	45.55000 -0.05	45.89	45.54	45.60	499,394
19 May 16	45.60000 -0.10	45.79	45.21	45.79	710,940
18 May 16	45.70000 -0.76	46.47	45.58	46.47	637,308
17 May 16	46.46000 -0.29	46.84	46.30	46.68	434,312
16 May 16	46.75000 +0.38	46.84	46.36	46.57	372,478
13 May 16	46.37000 -0.70	47.01	46.25	46.98	404,497
12 May 16	47.07000 +0.12	47.31	46.80	46.99	665,353
11 May 16	46.95000 +0.53	47.23	46.40	46.48	583,574
10 May 16	46.42000 +0.52	46.74	45.62	45.99	640,313
09 May 16	45.90000 -0.35	46.24	45.90	46.20	383,138
06 May 16	46.25000 -0.01	46.43	46.07	46.20	388,215
05 May 16	46.26000 +0.24	46.41	46.03	46.12	415,854
04 May 16	46.02000 +0.46	46.20	45.55	45.55	684,708
03 May 16	45.56000 +0.08	45.60	45.18	45.31	491,532
02 May 16	45.48000 +0.01	45.61	45.20	45.41	1,053,945
29 Apr 16	45.47000 -0.20	45.68	45.31	45.67	584,343
28 Apr 16	45.67000 -0.63	45.79	45.20	45.72	859,991
27 Apr 16	46.30000 +0.43	46.38	45.72	45.94	594,347
26 Apr 16	45.87000 -0.25	46.30	45.69	46.20	421,454
25 Apr 16	46.12000 -0.19	46.43	45.97	46.24	667,282
22 Apr 16	46.31000 -0.34	46.65	46.11	46.62	382,778
21 Apr 16	46.65000 -0.63	47.33	46.51	47.32	420,073
20 Apr 16	47.28000 -0.27	47.87	47.18	47.65	829,899
19 Apr 16	47.55000 +0.09	47.65	47.10	47.65	574,799
18 Apr 16	47.46000 -0.07	47.65	47.18	47.62	352,885
15 Apr 16	47.53000 +0.36	47.54	47.06	47.06	303,803
14 Apr 16	47.17000 +0.07	47.47	46.97	47.36	325,634
13 Apr 16	47.10000 -0.02	47.36	47.00	47.33	470,201
12 Apr 16	47.12000 +0.15	47.25	46.88	47.04	493,803
11 Apr 16	46.97000 -0.49	47.61	46.92	47.45	351,463
08 Apr 16	47.46000 -0.05	47.89	47.27	47.60	300,789
07 Apr 16	47.51000 -0.11	47.82	47.27	47.62	481,451
06 Apr 16	47.62000 -0.38	48.01	47.35	48.01	393,233
05 Apr 16	48.00000 -0.53	48.39	47.83	48.32	547,162
04 Apr 16	48.53000 +0.31	48.54	47.82	48.15	548,005
01 Apr 16	48.22000 +0.68	48.31	47.33	47.35	613,395
31 Mar 16	47.54000 -0.12	47.96	47.46	47.67	347,948
30 Mar 16	47.66000 +0.16	47.92	47.45	47.65	270,312
29 Mar 16	47.50000 +0.42	47.59	46.85	46.95	346,706
28 Mar 16	47.08000 +0.16	47.11	46.59	46.91	335,156
24 Mar 16	46.92000 -0.60	47.42	46.76	47.40	279,372
23 Mar 16	47.52000 +0.18	47.56	47.00	47.29	368,225
22 Mar 16	47.34000 +0.22	47.58	46.81	47.09	607,854
21 Mar 16	47.12000 +0.51	47.34	46.56	46.70	407,310
18 Mar 16	46.61000 -0.44	47.22	46.58	46.97	1,484,635
17 Mar 16	47.05000 -0.01	47.50	46.84	47.04	641,249
16 Mar 16	47.06000 -0.11	47.28	46.52	47.07	645,241
15 Mar 16	47.17000 +0.38	47.36	46.69	46.76	710,662
14 Mar 16	46.79000 -0.15	47.07	46.62	46.91	511,908
11 Mar 16	46.94000 +0.13	47.09	46.83	46.90	349,673
10 Mar 16	46.81000 -0.22	47.15	46.56	47.13	439,868
09 Mar 16	47.03000 +0.16	47.19	46.72	46.86	627,477
08 Mar 16	46.87000 +0.56	47.01	46.10	46.38	818,150
07 Mar 16	46.31000 +0.26	46.37	45.78	46.14	573,620
04 Mar 16	46.05000 +0.16	46.18	45.69	45.93	491,046
03 Mar 16	45.89000 +0.19	45.97	45.62	45.80	481,398
02 Mar 16	45.70000 +0.05	45.79	45.40	45.67	573,834
01 Mar 16	45.65000 +0.61	45.76	45.04	45.13	839,652
29 Feb 16	45.04000 +0.01	45.18	44.75	45.09	435,498
26 Feb 16	45.03000 -0.62	45.80	45.00	45.80	629,506
25 Feb 16	45.65000 +0.25	45.85	45.35	45.85	501,966
24 Feb 16	45.40000 -0.38	45.79	45.15	45.77	624,304
23 Feb 16	45.78000 -0.22	46.15	45.59	46.06	863,318
22 Feb 16	46.00000 -0.41	46.70	45.56	46.55	13,097,950
19 Feb 16	46.41000 -0.16	46.50	45.86	46.44	832,088
18 Feb 16	46.57000 +0.38	46.95	46.34	46.47	814,312
17 Feb 16	46.19000 +0.78	46.38	45.34	45.59	1,037,802
16 Feb 16	45.41000 +0.84	45.64	44.91	45.05	1,062,956
12 Feb 16	44.57000 -0.48	45.49	44.57	45.21	855,596
11 Feb 16	45.05000 -0.22	45.25	44.70	45.00	1,025,692
10 Feb 16	45.27000 -0.90	46.35	45.20	46.25	919,545
09 Feb 16	46.17000 -0.27	47.12	46.16	46.86	1,994,263
08 Feb 16	46.44000 +0.48	46.44	45.58	45.75	765,918
05 Feb 16	45.96000 +0.09	46.05	45.37	45.80	563,270
04 Feb 16	45.87000 +0.35	45.94	45.34	45.55	994,590
03 Feb 16	45.52000 +0.40	45.62	44.93	45.24	913,312
02 Feb 16	45.12000 +0.15	45.12	44.31	44.73	492,532
01 Feb 16	44.97000 +0.30	45.31	44.45	45.31	478,484
29 Jan 16	44.67000 +0.03	44.94	43.81	44.44	992,554
28 Jan 16	44.64000 +0.73	44.67	44.08	44.10	951,040
27 Jan 16	43.91000 +0.22	44.08	43.50	43.69	445,598
26 Jan 16	43.69000 +0.14	43.87	43.45	43.51	259,603
25 Jan 16	43.55000 -0.17	43.75	43.44	43.75	432,681
22 Jan 16	43.72000 +0.47	43.73	43.32	43.52	745,312
21 Jan 16	43.25000 +0.59	43.37	42.65	42.66	826,907
20 Jan 16	42.66000 -0.08	42.92	42.14	42.50	760,904
19 Jan 16	42.74000 +0.66	42.80	42.21	42.40	466,630
18 Jan 16	42.08000 -0.35	42.57	41.90	42.21	250,499
15 Jan 16	42.43000 -0.60	42.69	42.12	42.53	644,687
14 Jan 16	43.03000 -0.36	43.46	42.51	43.46	461,935
13 Jan 16	43.39000 -0.33	43.93	43.14	43.77	427,783
12 Jan 16	43.72000 +0.42	43.74	43.07	43.46	889,952
11 Jan 16	43.30000 +0.50	43.45	42.75	42.80	409,494
08 Jan 16	42.80000 +0.46	42.99	42.39	42.62	322,960
07 Jan 16	42.34000 -0.82	43.16	42.29	42.93	492,937
06 Jan 16	43.16000 +0.08	43.50	42.90	42.98	242,669
05 Jan 16	43.08000 +0.24	43.24	42.89	42.90	235,517
04 Jan 16	42.84000 -0.39	43.06	42.27	42.81	450,147
31 Dec 15	43.23000 -0.46	43.66	43.15	43.60	152,060
30 Dec 15	43.69000 -0.15	43.93	43.54	43.85	106,190
29 Dec 15	43.84000 +0.06	44.01	43.46	43.80	245,160
24 Dec 15	43.78000 +0.07	43.83	43.60	43.69	191,450
23 Dec 15	43.71000 +0.19	43.75	43.35	43.74	318,468
22 Dec 15	43.52000 +0.67	43.65	42.81	42.88	341,449
21 Dec 15	42.85000 -0.63	43.72	42.76	43.40	272,741
18 Dec 15	43.48000 +0.31	43.50	42.90	43.03	710,915
17 Dec 15	43.17000 +0.14	43.27	42.64	43.00	692,718
16 Dec 15	43.03000 +1.08	43.07	41.93	41.94	621,037
15 Dec 15	41.95000 +0.52	41.98	41.52	41.52	324,789
14 Dec 15	41.43000 -0.28	41.87	41.41	41.73	412,441
11 Dec 15	41.71000 -0.24	41.93	41.43	41.70	432,790
10 Dec 15	41.95000 +0.33	42.07	41.49	41.61	423,126
09 Dec 15	41.62000 +0.05	41.91	41.32	41.64	617,096
08 Dec 15	41.57000 -0.88	42.67	41.42	42.25	562,536
07 Dec 15	42.45000 -0.16	42.74	42.28	42.59	432,894
04 Dec 15	42.61000 +0.21	42.96	42.31	42.42	345,350
03 Dec 15	42.40000 -0.63	43.13	42.36	43.05	261,521
02 Dec 15	43.03000 +0.24	43.24	42.75	42.80	303,939
01 Dec 15	42.79000 +0.18	42.96	42.45	42.56	385,794
30 Nov 15	42.61000 -0.12	42.81	42.30	42.79	255,909
27 Nov 15	42.73000 +0.43	42.82	42.22	42.35	265,505
26 Nov 15	42.30000 +0.00	42.66	42.17	42.30	92,134
25 Nov 15	42.30000 -0.29	42.56	42.00	42.53	274,065
24 Nov 15	42.59000 -0.29	42.85	42.50	42.85	348,553
23 Nov 15	42.88000 +0.04	43.07	42.76	42.89	323,100
20 Nov 15	42.84000 -0.17	43.20	42.72	43.19	241,006
19 Nov 15	43.01000 -0.12	43.27	42.75	43.21	228,473
18 Nov 15	43.13000 +0.34	43.27	42.69	42.90	220,458
17 Nov 15	42.79000 +0.15	43.18	42.55	42.64	418,330
16 Nov 15	42.64000 +0.19	42.73	42.00	42.12	355,203
13 Nov 15	42.45000 +0.12	42.87	42.27	42.27	283,823
12 Nov 15	42.33000 -0.58	43.00	42.28	42.92	450,970
11 Nov 15	42.91000 -0.10	43.36	42.90	43.16	267,183
10 Nov 15	43.01000 -0.10	43.38	42.96	43.12	273,763
09 Nov 15	43.11000 +0.13	43.37	42.84	42.87	340,570
06 Nov 15	42.98000 +0.07	43.18	42.45	43.02	410,952
05 Nov 15	42.91000 +0.00	43.07	42.80	42.92	300,008
04 Nov 15	42.91000 +0.09	43.09	42.68	42.99	309,929
03 Nov 15	42.82000 +0.12	42.99	42.59	42.76	396,721
02 Nov 15	42.70000 -0.14	43.27	42.23	42.94	408,029
30 Oct 15	42.84000 -1.06	43.77	42.71	43.76	563,449
29 Oct 15	43.90000 -0.25	43.97	43.55	43.69	381,064
28 Oct 15	44.15000 +0.11	44.24	43.95	44.24	314,423
27 Oct 15	44.04000 +0.18	44.18	43.70	43.84	589,097
26 Oct 15	43.86000 -0.54	44.54	43.77	44.46	440,012
23 Oct 15	44.40000 -0.11	44.69	44.28	44.68	470,344
22 Oct 15	44.51000 +0.50	44.63	44.06	44.17	618,082
21 Oct 15	44.01000 -0.19	44.29	43.82	44.24	408,958
20 Oct 15	44.20000 +0.25	44.23	43.87	43.98	514,550
19 Oct 15	43.95000 +0.35	44.03	43.54	43.64	384,833
16 Oct 15	43.60000 -0.19	44.05	43.53	43.88	510,592
15 Oct 15	43.79000 +0.29	43.92	43.61	43.68	297,223
14 Oct 15	43.50000 -0.42	44.00	43.44	44.00	324,166
13 Oct 15	43.92000 +0.23	44.06	43.72	43.94	432,503
09 Oct 15	43.69000 -0.22	44.00	43.62	44.00	249,872
08 Oct 15	43.91000 -0.15	44.11	43.75	44.11	351,134
07 Oct 15	44.06000 +0.48	44.18	43.67	43.84	304,682
06 Oct 15	43.58000 -0.72	44.37	43.44	44.37	427,881
05 Oct 15	44.30000 +0.29	44.59	43.85	44.23	593,404
02 Oct 15	44.01000 -0.19	44.31	43.86	44.05	383,755
01 Oct 15	44.20000 -0.07	44.52	43.85	44.50	422,217
30 Sep 15	44.27000 +0.65	44.33	43.76	43.76	753,381
29 Sep 15	43.62000 +0.72	43.79	42.91	43.20	1,335,088
28 Sep 15	42.90000 -0.19	43.02	42.69	42.81	1,072,256
25 Sep 15	43.09000 +0.06	43.58	43.03	43.27	436,778
24 Sep 15	43.03000 -0.31	43.25	42.62	43.25	495,407
23 Sep 15	43.34000 +0.27	43.80	43.16	43.21	466,260
22 Sep 15	43.07000 -0.09	43.14	42.62	42.88	491,857
21 Sep 15	43.16000 +0.32	43.45	42.93	43.00	298,384
18 Sep 15	42.84000 -0.67	43.71	42.83	43.25	609,228
17 Sep 15	43.51000 +0.41	43.63	42.57	43.06	701,136
16 Sep 15	43.10000 +0.40	43.50	42.52	42.64	1,379,550
15 Sep 15	42.70000 +1.00	42.92	41.70	41.75	902,657
14 Sep 15	41.70000 +0.16	41.81	41.52	41.52	542,309
11 Sep 15	41.54000 -0.49	41.97	41.49	41.96	327,403
10 Sep 15	42.03000 -0.11	42.38	41.90	42.10	407,202
09 Sep 15	42.14000 +0.13	42.50	42.05	42.35	719,558
08 Sep 15	42.01000 -2.04	43.50	41.90	43.50	1,167,798
04 Sep 15	44.05000 -0.44	44.51	43.96	44.17	234,936
03 Sep 15	44.49000 +0.56	44.95	44.00	44.24	340,460
02 Sep 15	43.93000 -0.46	45.19	43.85	44.98	288,464
01 Sep 15	44.39000 -1.17	45.29	44.11	44.87	690,259
31 Aug 15	45.56000 -1.66	47.00	45.35	46.45	393,213
28 Aug 15	47.22000 +0.85	47.51	45.66	46.02	572,787
27 Aug 15	46.37000 +2.05	46.38	44.00	44.54	639,952
26 Aug 15	44.32000 +1.04	44.44	42.50	43.72	359,072
25 Aug 15	43.28000 +0.99	43.89	42.85	43.31	389,550
24 Aug 15	42.29000 -1.11	43.48	41.67	41.67	664,402
21 Aug 15	43.40000 -0.70	44.17	43.28	43.68	538,375
20 Aug 15	44.10000 -1.00	45.22	43.95	45.22	337,855
19 Aug 15	45.10000 +0.11	45.44	44.56	44.99	245,138
18 Aug 15	44.99000 -0.91	45.86	44.86	45.77	273,861
17 Aug 15	45.90000 +0.43	45.96	45.25	45.52	220,061
14 Aug 15	45.47000 +0.22	45.57	45.10	45.11	332,521
13 Aug 15	45.25000 -0.53	46.12	45.10	45.60	409,250
12 Aug 15	45.78000 +1.59	46.20	44.82	45.20	646,104
11 Aug 15	44.19000 +1.19	44.32	43.11	43.11	560,965
10 Aug 15	43.00000 +0.47	43.05	42.45	42.52	258,871
07 Aug 15	42.53000 -0.42	42.95	42.30	42.86	159,539
06 Aug 15	42.95000 -0.29	43.29	42.61	43.29	152,605
05 Aug 15	43.24000 +0.18	43.37	42.77	43.23	168,317
04 Aug 15	43.06000 -0.56	43.65	42.83	43.58	307,491
31 Jul 15	43.62000 +2.15	43.83	41.49	41.49	365,367
30 Jul 15	41.47000 -0.75	42.19	41.45	42.19	150,916
29 Jul 15	42.22000 +0.14	42.32	41.66	41.75	259,813
28 Jul 15	42.08000 +0.22	42.10	41.05	41.72	302,022
27 Jul 15	41.86000 -0.38	42.40	41.67	42.12	273,636
24 Jul 15	42.24000 +0.20	42.54	41.76	42.10	207,378
23 Jul 15	42.04000 -0.51	42.49	41.82	42.41	175,182
22 Jul 15	42.55000 +0.25	42.77	42.10	42.10	137,349
21 Jul 15	42.30000 -0.03	42.56	42.10	42.25	182,729
20 Jul 15	42.33000 -0.87	43.20	42.22	43.11	189,496
17 Jul 15	43.20000 +0.21	43.33	42.56	43.00	256,840
16 Jul 15	42.99000 +1.20	42.99	41.90	41.90	371,853
15 Jul 15	41.79000 +0.71	41.86	40.73	41.18	278,526
14 Jul 15	41.08000 +0.63	41.08	40.32	40.50	185,604
13 Jul 15	40.45000 +0.44	40.51	39.96	40.25	222,740
10 Jul 15	40.01000 +0.26	40.14	39.64	40.13	155,577
09 Jul 15	39.75000 -0.55	40.66	39.53	40.51	347,768
08 Jul 15	40.30000 -0.51	40.95	40.05	40.74	211,736
07 Jul 15	40.81000 +0.91	40.90	39.85	39.96	229,460
06 Jul 15	39.90000 +0.21	40.01	39.45	39.45	337,864
03 Jul 15	39.69000 -0.19	39.99	39.68	39.99	45,973
02 Jul 15	39.88000 +0.54	39.89	39.42	39.59	203,922
30 Jun 15	39.34000 +0.14	39.42	39.12	39.34	214,476
29 Jun 15	39.20000 -0.75	40.05	39.13	39.96	363,270
26 Jun 15	39.95000 -0.55	40.65	39.90	40.55	257,786
25 Jun 15	40.50000 -0.55	41.10	40.44	41.01	236,204
24 Jun 15	41.05000 -0.15	41.30	40.87	41.30	173,466
23 Jun 15	41.20000 +0.17	41.31	41.05	41.05	236,341
22 Jun 15	41.03000 +0.66	41.10	40.18	40.22	205,583
19 Jun 15	40.37000 +0.02	40.55	40.01	40.45	442,069
18 Jun 15	40.35000 +0.45	40.40	39.81	39.81	335,991
17 Jun 15	39.90000 -0.18	40.08	39.76	40.01	167,343
16 Jun 15	40.08000 +0.13	40.33	39.85	39.85	120,353
15 Jun 15	39.95000 -0.18	40.15	39.88	40.10	160,482
12 Jun 15	40.13000 -0.28	40.48	39.95	40.32	168,841
11 Jun 15	40.41000 +0.26	40.55	40.15	40.18	189,294
10 Jun 15	40.15000 +0.30	40.28	39.75	39.75	391,030
09 Jun 15	39.85000 +0.10	39.94	39.69	39.70	173,250
08 Jun 15	39.75000 -0.55	40.44	39.69	40.30	543,223
05 Jun 15	40.30000 -0.58	40.93	40.26	40.81	409,674
04 Jun 15	40.88000 -0.69	41.60	40.71	41.55	244,917
03 Jun 15	41.57000 -0.41	41.88	41.45	41.88	185,561
02 Jun 15	41.98000 -0.11	42.30	41.80	41.97	267,568
01 Jun 15	42.09000 +0.84	42.17	41.04	41.37	300,984
29 May 15	41.25000 -0.16	41.40	41.03	41.40	145,331
28 May 15	41.41000 +0.36	41.50	40.85	41.10	162,025
27 May 15	41.05000 -0.15	41.32	41.00	41.32	297,920
26 May 15	41.20000 -0.34	41.54	40.97	41.50	498,597
25 May 15	41.54000 +0.23	41.57	41.01	41.40	242,844
22 May 15	41.31000 -0.21	41.51	41.23	41.49	183,567
21 May 15	41.52000 -0.11	41.69	41.38	41.65	250,935
20 May 15	41.63000 +0.01	41.69	41.37	41.55	157,599
19 May 15	41.62000 +0.14	41.92	41.45	41.55	186,862
15 May 15	41.48000 +0.25	41.55	41.24	41.32	240,143
14 May 15	41.23000 +0.60	41.60	40.65	40.74	373,958
13 May 15	40.63000 +0.08	40.81	40.55	40.60	299,180
12 May 15	40.55000 -1.15	40.92	40.17	40.72	668,036
11 May 15	41.70000 +0.65	42.44	41.52	41.57	689,497
08 May 15	41.05000 +0.26	41.40	40.86	40.86	546,856
07 May 15	40.79000 +0.14	41.02	40.65	40.81	329,544
06 May 15	40.65000 +0.02	40.89	40.49	40.53	496,359
05 May 15	40.63000 -0.20	41.16	40.44	40.76	209,313
04 May 15	40.83000 +0.07	41.28	40.70	40.76	227,683
01 May 15	40.76000 +0.10	40.80	40.22	40.52	199,397
30 Apr 15	40.66000 -0.38	41.04	40.50	41.01	215,139
29 Apr 15	41.04000 -0.66	41.49	40.65	41.49	252,748
28 Apr 15	41.70000 -0.03	41.90	41.47	41.73	114,426
27 Apr 15	41.73000 -0.22	42.10	41.29	42.06	237,735
24 Apr 15	41.95000 +0.31	42.15	41.57	41.62	183,241
23 Apr 15	41.64000 +0.21	41.72	41.36	41.40	217,109
22 Apr 15	41.43000 -0.16	41.67	41.35	41.63	122,299
21 Apr 15	41.59000 +0.17	41.59	41.39	41.43	148,978
20 Apr 15	41.42000 +0.02	41.53	41.28	41.29	165,858
17 Apr 15	41.40000 -0.01	41.49	41.21	41.24	219,058
16 Apr 15	41.41000 +0.04	41.65	41.05	41.39	160,532
15 Apr 15	41.37000 +0.27	41.74	41.21	41.25	178,658
14 Apr 15	41.10000 -0.17	41.33	40.98	41.21	332,956
13 Apr 15	41.27000 -0.10	41.62	41.11	41.40	203,332
10 Apr 15	41.37000 -0.33	41.77	41.33	41.67	175,438
09 Apr 15	41.70000 +0.10	41.94	41.55	41.61	218,647
08 Apr 15	41.60000 +0.11	41.67	41.35	41.50	286,313
07 Apr 15	41.49000 -0.03	41.78	41.40	41.62	203,502
06 Apr 15	41.52000 +0.50	41.81	40.98	40.98	247,607
02 Apr 15	41.02000 +0.71	41.23	40.37	40.37	382,443
01 Apr 15	40.31000 -0.89	41.15	40.16	41.15	321,357
31 Mar 15	41.20000 +0.35	41.24	40.60	40.74	398,996
30 Mar 15	40.85000 -0.29	41.43	40.80	41.24	358,905
27 Mar 15	41.14000 +0.81	41.20	40.31	40.33	240,012
26 Mar 15	40.33000 -0.44	41.14	40.03	40.51	616,468
25 Mar 15	40.77000 -0.78	41.75	40.68	41.57	299,174
24 Mar 15	41.55000 +0.31	41.63	41.21	41.21	263,140
23 Mar 15	41.24000 +0.49	41.62	40.75	40.75	316,954
20 Mar 15	40.75000 -0.61	41.63	40.75	41.21	1,477,997
19 Mar 15	41.36000 -0.21	41.85	41.19	41.54	283,565
18 Mar 15	41.57000 -0.18	41.77	41.24	41.70	293,049
17 Mar 15	41.75000 +0.05	41.91	41.50	41.51	279,868
16 Mar 15	41.70000 +0.10	41.85	41.50	41.65	481,355
13 Mar 15	41.60000 +0.04	41.93	41.25	41.54	275,434
12 Mar 15	41.56000 +0.52	41.56	40.90	41.31	509,638
11 Mar 15	41.04000 +0.40	41.19	40.51	40.62	459,958
10 Mar 15	40.64000 +0.15	40.70	40.23	40.25	199,783
09 Mar 15	40.49000 -0.35	40.97	40.30	40.97	307,247
06 Mar 15	40.84000 -1.18	42.08	40.63	41.94	306,999
05 Mar 15	42.02000 +0.91	42.30	41.15	41.15	304,729
04 Mar 15	41.11000 -0.54	41.70	40.78	41.70	308,834
03 Mar 15	41.65000 +0.26	41.97	41.10	41.40	351,302
02 Mar 15	41.39000 +0.42	41.43	40.56	40.91	340,897
27 Feb 15	40.97000 -0.05	41.34	40.91	41.09	282,010
26 Feb 15	41.02000 -0.18	41.42	40.76	41.38	340,374
25 Feb 15	41.20000 -0.77	42.06	41.20	41.96	407,570
24 Feb 15	41.97000 -0.24	42.50	41.94	42.16	259,470
23 Feb 15	42.21000 +0.00	42.67	42.00	42.24	173,807
20 Feb 15	42.21000 +0.45	42.34	41.73	41.82	270,907
19 Feb 15	41.76000 -0.62	42.74	41.74	42.45	227,389
18 Feb 15	42.38000 +0.27	42.69	42.00	42.00	438,018
17 Feb 15	42.11000 -0.02	42.26	42.01	42.03	368,418
13 Feb 15	42.13000 -0.35	42.77	41.88	42.62	344,658
12 Feb 15	42.48000 -0.23	42.89	42.29	42.85	437,068
11 Feb 15	42.71000 +0.06	43.62	42.64	42.71	549,021
10 Feb 15	42.65000 +1.07	43.12	41.80	41.80	694,288
09 Feb 15	41.58000 +0.50	41.93	41.30	41.49	451,300
06 Feb 15	41.08000 -1.22	42.40	40.99	42.25	397,528
05 Feb 15	42.30000 -0.07	42.59	42.14	42.41	408,797
04 Feb 15	42.37000 +0.92	42.84	41.30	41.30	556,522
03 Feb 15	41.45000 -0.33	41.89	41.20	41.89	420,059
02 Feb 15	41.78000 +0.20	42.00	41.56	41.58	312,640
30 Jan 15	41.58000 -0.56	42.10	41.31	41.71	562,969
29 Jan 15	42.14000 +0.33	42.21	41.47	41.70	456,117
28 Jan 15	41.81000 +0.44	41.94	41.34	41.39	273,994
27 Jan 15	41.37000 -0.22	41.88	41.32	41.42	341,504
26 Jan 15	41.59000 +0.14	41.71	41.34	41.50	250,497
23 Jan 15	41.45000 +0.15	41.85	41.30	41.38	322,906
22 Jan 15	41.30000 +0.75	41.49	40.61	40.61	222,375
21 Jan 15	40.55000 +0.05	41.19	40.32	40.55	404,498
20 Jan 15	40.50000 +0.07	40.63	40.25	40.46	171,394
19 Jan 15	40.43000 -0.12	40.79	40.26	40.79	440,018
16 Jan 15	40.55000 +0.49	40.74	39.92	39.92	656,912
15 Jan 15	40.06000 +0.46	40.15	39.12	39.60	277,782
14 Jan 15	39.60000 +0.16	39.65	39.03	39.23	230,010
13 Jan 15	39.44000 -0.16	39.84	38.96	39.60	310,249
12 Jan 15	39.60000 -0.03	39.70	38.94	39.54	390,850
09 Jan 15	39.63000 -0.16	39.91	39.55	39.67	365,430
08 Jan 15	39.79000 +0.16	39.99	39.55	39.63	321,254
07 Jan 15	39.63000 +0.49	39.73	39.15	39.29	471,649
06 Jan 15	39.14000 +0.14	39.49	38.88	38.93	302,017
05 Jan 15	39.00000 +0.15	39.14	38.80	38.80	407,495
02 Jan 15	38.85000 +0.21	38.87	38.35	38.60	141,847
31 Dec 14	38.64000 +0.22	38.72	38.19	38.59	171,093
30 Dec 14	38.42000 -0.14	38.70	38.20	38.58	134,813
29 Dec 14	38.56000 +0.19	38.95	38.29	38.51	156,042
24 Dec 14	38.37000 -0.02	38.90	38.03	38.35	116,748
23 Dec 14	38.39000 +0.17	38.50	38.15	38.36	155,275
22 Dec 14	38.22000 +0.12	38.50	37.65	38.20	239,463
19 Dec 14	38.10000 -0.08	38.49	37.75	38.35	877,676
18 Dec 14	38.18000 +0.40	38.22	37.70	38.07	259,262
17 Dec 14	37.78000 +0.23	38.02	37.54	37.62	293,429
16 Dec 14	37.55000 +0.13	38.15	37.30	37.30	408,448
15 Dec 14	37.42000 -0.20	37.85	37.25	37.70	315,901
12 Dec 14	37.62000 -0.63	38.19	37.50	38.08	332,887
11 Dec 14	38.25000 +0.39	38.78	37.75	37.77	265,575
10 Dec 14	37.86000 -0.50	38.73	37.57	38.23	404,450
09 Dec 14	38.36000 -0.30	38.56	38.09	38.45	415,230
08 Dec 14	38.66000 -0.36	38.92	38.41	38.80	322,017
05 Dec 14	39.02000 +0.02	39.09	38.42	38.85	333,115
04 Dec 14	39.00000 -0.20	39.49	38.84	39.17	289,853
03 Dec 14	39.20000 -0.08	39.31	38.85	39.25	283,486
02 Dec 14	39.28000 +0.40	39.30	38.42	38.98	283,998
01 Dec 14	38.88000 -0.52	39.36	38.65	39.28	299,822
28 Nov 14	39.40000 +0.45	39.49	38.95	38.95	226,918
27 Nov 14	38.95000 -0.23	39.30	38.63	39.30	125,284
26 Nov 14	39.18000 +0.15	39.29	38.79	39.05	325,831
25 Nov 14	39.03000 -0.05	39.20	38.96	39.14	157,545
24 Nov 14	39.08000 -0.31	39.41	38.86	39.41	261,224
21 Nov 14	39.39000 +0.25	39.42	38.95	39.30	319,746
20 Nov 14	39.14000 +0.24	39.29	38.88	38.91	235,072
19 Nov 14	38.90000 +0.12	38.98	38.61	38.78	321,485
18 Nov 14	38.78000 +0.58	38.82	38.16	38.16	301,191
17 Nov 14	38.20000 +0.60	38.34	37.65	37.68	712,135
14 Nov 14	37.60000 -0.04	37.89	37.55	37.67	343,175
13 Nov 14	37.64000 -0.03	37.92	37.47	37.70	466,048
12 Nov 14	37.67000 +0.64	37.77	36.95	37.17	490,329
11 Nov 14	37.03000 +0.08	37.29	36.92	36.92	391,056
10 Nov 14	36.95000 -0.33	37.19	36.51	37.03	555,286
07 Nov 14	37.28000 -0.29	37.84	37.15	37.51	238,854
06 Nov 14	37.57000 -0.07	37.79	37.23	37.60	301,733
05 Nov 14	37.64000 +0.36	37.83	37.07	37.28	482,620
04 Nov 14	37.28000 -0.62	38.15	37.19	37.85	578,378
03 Nov 14	37.90000 +0.01	37.95	37.37	37.81	398,878
31 Oct 14	37.89000 -0.18	38.09	37.66	38.07	399,558
30 Oct 14	38.07000 -0.03	38.13	37.35	37.73	384,840
29 Oct 14	38.10000 +0.14	38.30	38.00	38.19	445,104
28 Oct 14	37.96000 +0.58	38.05	37.41	37.44	457,290
27 Oct 14	37.38000 +1.04	37.47	36.32	36.35	662,747
24 Oct 14	36.34000 +0.34	36.48	35.95	36.13	302,597
23 Oct 14	36.00000 +0.15	36.30	35.85	35.98	404,442
22 Oct 14	35.85000 -0.20	36.43	35.69	36.20	337,996
21 Oct 14	36.05000 +0.21	36.15	35.82	35.84	305,205
20 Oct 14	35.84000 +0.48	35.91	35.35	35.35	258,446
17 Oct 14	35.36000 +0.37	35.50	35.06	35.18	296,075
16 Oct 14	34.99000 +0.03	35.25	34.52	34.64	329,922
15 Oct 14	34.96000 -0.07	35.02	34.35	34.61	553,654
14 Oct 14	35.03000 -0.11	35.32	34.92	35.01	315,509
10 Oct 14	35.14000 -0.58	35.73	35.12	35.65	298,749
09 Oct 14	35.72000 +0.11	35.85	35.59	35.68	383,247
08 Oct 14	35.61000 +0.09	35.74	35.43	35.60	220,849
07 Oct 14	35.52000 +0.23	35.74	35.23	35.25	252,808
06 Oct 14	35.29000 +0.12	35.49	35.20	35.28	305,296
03 Oct 14	35.17000 +0.02	35.35	35.12	35.15	314,294
02 Oct 14	35.15000 +0.05	35.36	34.94	35.00	366,468
01 Oct 14	35.10000 +0.07	35.35	34.82	35.05	328,259
30 Sep 14	35.03000 +0.31	35.26	34.52	34.70	391,565
29 Sep 14	34.72000 +0.96	34.88	33.80	34.00	490,622
26 Sep 14	33.76000 +0.20	33.80	33.45	33.51	158,598
25 Sep 14	33.56000 -0.15	33.78	33.45	33.77	249,346
24 Sep 14	33.71000 -0.03	33.79	33.50	33.76	216,990
23 Sep 14	33.74000 -0.08	33.79	33.65	33.75	126,076
22 Sep 14	33.82000 +0.04	33.88	33.66	33.88	201,532
19 Sep 14	33.78000 -0.14	34.16	33.62	34.00	361,030
18 Sep 14	33.92000 +0.25	33.98	33.64	33.65	136,512
17 Sep 14	33.67000 -0.04	33.72	33.63	33.68	167,724
16 Sep 14	33.71000 -0.02	33.78	33.65	33.65	147,278
15 Sep 14	33.73000 +0.05	33.85	33.60	33.66	134,158
12 Sep 14	33.68000 -0.09	33.89	33.63	33.80	218,342
11 Sep 14	33.77000 +0.12	33.79	33.62	33.70	166,008
10 Sep 14	33.65000 -0.31	33.95	33.54	33.85	173,711
09 Sep 14	33.96000 +0.18	33.99	33.55	33.75	235,701
08 Sep 14	33.78000 -0.05	34.00	33.73	33.85	360,379
05 Sep 14	33.83000 -0.32	34.37	33.81	34.20	421,113
04 Sep 14	34.15000 +0.20	34.40	34.01	34.01	329,526
03 Sep 14	33.95000 +0.10	34.38	33.95	33.98	350,689
02 Sep 14	33.85000 -0.53	34.50	33.85	34.40	363,947
29 Aug 14	34.38000 -0.20	34.57	34.32	34.57	114,572
28 Aug 14	34.58000 +0.29	34.66	34.31	34.31	142,332
27 Aug 14	34.29000 +0.07	34.43	34.15	34.21	127,680
26 Aug 14	34.22000 -0.16	34.55	34.22	34.40	195,215
25 Aug 14	34.38000 -0.13	34.65	34.29	34.54	115,571
22 Aug 14	34.51000 -0.08	34.85	34.51	34.58	226,926
21 Aug 14	34.59000 -0.22	34.92	34.58	34.85	184,407
20 Aug 14	34.81000 -0.05	34.98	34.81	34.84	277,551
19 Aug 14	34.86000 +0.20	34.99	34.75	34.78	361,012
18 Aug 14	34.66000 +0.05	34.78	34.61	34.69	226,185
15 Aug 14	34.61000 +0.41	34.66	34.25	34.25	255,290
14 Aug 14	34.20000 +0.17	34.28	34.05	34.14	242,736
13 Aug 14	34.03000 +0.28	34.16	33.84	33.84	256,762
12 Aug 14	33.75000 +0.14	34.00	33.60	33.60	308,935
11 Aug 14	33.61000 +0.00	33.95	33.61	33.71	238,649
08 Aug 14	33.61000 -0.16	33.74	33.53	33.70	194,323
07 Aug 14	33.77000 -0.01	33.90	33.72	33.78	211,704
06 Aug 14	33.78000 +0.00	33.84	33.58	33.70	156,302
05 Aug 14	33.78000 +0.26	33.96	33.50	33.55	250,798
01 Aug 14	33.52000 -0.19	33.69	33.30	33.62	186,092
31 Jul 14	33.71000 -0.37	34.12	33.60	34.10	259,095
30 Jul 14	34.08000 -0.33	34.52	34.03	34.44	152,205
29 Jul 14	34.41000 -0.32	34.59	34.38	34.48	164,368
28 Jul 14	34.73000 +0.09	34.79	34.57	34.62	123,277
25 Jul 14	34.64000 -0.21	34.85	34.59	34.85	170,059
24 Jul 14	34.85000 +0.11	34.92	34.77	34.83	131,498
23 Jul 14	34.74000 +0.11	34.87	34.53	34.70	221,792
22 Jul 14	34.63000 +0.12	34.79	34.51	34.53	226,285
21 Jul 14	34.51000 -0.16	34.75	34.44	34.75	187,059
18 Jul 14	34.67000 +0.14	34.74	34.46	34.51	209,084
17 Jul 14	34.53000 -0.11	34.66	34.51	34.60	116,756
16 Jul 14	34.64000 +0.29	34.65	34.27	34.33	193,122
15 Jul 14	34.35000 -0.04	34.45	34.29	34.40	185,855
14 Jul 14	34.39000 +0.01	34.50	34.27	34.38	149,453
11 Jul 14	34.38000 -0.03	34.47	34.27	34.47	124,802
10 Jul 14	34.41000 +0.05	34.59	34.29	34.33	201,541
09 Jul 14	34.36000 +0.45	34.50	33.94	33.94	332,332
08 Jul 14	33.91000 +0.02	33.94	33.77	33.89	135,659
07 Jul 14	33.89000 +0.09	33.97	33.67	33.71	309,331
04 Jul 14	33.80000 +0.03	33.84	33.64	33.76	64,131
03 Jul 14	33.77000 -0.24	34.02	33.77	34.00	111,637
02 Jul 14	34.01000 -0.10	34.14	33.96	34.09	180,103
30 Jun 14	34.11000 +0.11	34.16	34.00	34.05	134,172
27 Jun 14	34.00000 -0.01	34.09	33.93	33.96	351,551
26 Jun 14	34.01000 +0.09	34.18	33.85	33.90	226,741
25 Jun 14	33.92000 +0.00	33.98	33.72	33.98	140,673
24 Jun 14	33.92000 -0.22	34.15	33.88	34.15	159,936
23 Jun 14	34.14000 +0.14	34.23	33.99	33.99	181,919
20 Jun 14	34.00000 -0.10	34.14	34.00	34.14	407,058
19 Jun 14	34.10000 -0.05	34.16	33.98	34.12	134,166
18 Jun 14	34.15000 +0.07	34.16	33.99	34.08	154,906
17 Jun 14	34.08000 +0.20	34.12	33.80	33.94	141,194
16 Jun 14	33.88000 +0.12	34.00	33.79	33.81	127,175
13 Jun 14	33.76000 -0.23	34.03	33.76	33.98	139,813
12 Jun 14	33.99000 +0.21	34.00	33.53	33.84	197,299
11 Jun 14	33.78000 +0.06	33.91	33.70	33.74	201,067
10 Jun 14	33.72000 +0.07	33.80	33.57	33.79	142,005
09 Jun 14	33.65000 +0.01	33.99	33.60	33.84	184,559
06 Jun 14	33.64000 -0.36	34.14	33.55	33.85	208,740
05 Jun 14	34.00000 +0.05	34.11	33.78	33.95	159,966
04 Jun 14	33.95000 -0.20	34.20	33.95	34.15	134,807
03 Jun 14	34.15000 -0.07	34.32	34.00	34.16	155,176
02 Jun 14	34.22000 +0.19	34.27	34.01	34.11	165,999
30 May 14	34.03000 -0.08	34.19	33.91	34.19	118,013
29 May 14	34.11000 -0.18	34.26	34.05	34.25	124,822
28 May 14	34.29000 +0.23	34.41	34.11	34.11	212,958
27 May 14	34.06000 +0.03	34.24	33.91	34.05	341,478
26 May 14	34.03000 +0.00	34.16	34.00	34.06	46,785
23 May 14	34.03000 +0.13	34.14	33.90	33.90	170,316
22 May 14	33.90000 -0.04	34.00	33.84	33.98	533,083
21 May 14	33.94000 +0.15	33.94	33.72	33.75	204,536
20 May 14	33.79000 -0.05	33.99	33.77	33.90	367,407
16 May 14	33.84000 -0.14	33.97	33.69	33.95	361,518
15 May 14	33.98000 -0.28	34.35	33.93	34.23	394,533
14 May 14	34.26000 +0.23	34.53	34.01	34.01	384,590
13 May 14	34.03000 -0.11	34.17	33.91	34.10	322,293
12 May 14	34.14000 +0.10	34.23	33.96	34.10	257,755
09 May 14	34.04000 -0.22	34.39	34.02	34.39	234,785
08 May 14	34.26000 -0.24	34.59	34.19	34.50	298,646
07 May 14	34.50000 -0.05	34.80	34.45	34.69	300,647
06 May 14	34.55000 +0.03	34.76	34.41	34.50	377,129
05 May 14	34.52000 +0.08	34.60	34.42	34.48	178,860
02 May 14	34.44000 +0.16	34.44	34.05	34.25	183,474
01 May 14	34.28000 +0.38	34.36	33.90	33.90	261,126
30 Apr 14	33.90000 -0.18	34.15	33.89	34.10	211,658
29 Apr 14	34.08000 -0.84	34.51	34.01	34.51	413,378
28 Apr 14	34.92000 -0.23	35.29	34.76	35.20	233,623
25 Apr 14	35.15000 -0.08	35.40	34.92	35.11	181,719
24 Apr 14	35.23000 +0.37	35.37	34.64	34.80	311,510
23 Apr 14	34.86000 -0.34	35.20	34.81	35.20	204,304
22 Apr 14	35.20000 -0.09	35.25	35.11	35.22	198,803
21 Apr 14	35.29000 -0.18	35.47	35.21	35.42	199,970
17 Apr 14	35.47000 -0.13	35.67	35.30	35.60	221,256
16 Apr 14	35.60000 +0.34	35.72	35.23	35.30	224,966
15 Apr 14	35.26000 +0.11	35.38	35.07	35.22	234,086
14 Apr 14	35.15000 -0.25	35.40	35.08	35.34	213,150
11 Apr 14	35.40000 +0.62	35.45	34.62	34.70	238,408
10 Apr 14	34.78000 -0.23	35.17	34.71	34.93	217,471
09 Apr 14	35.01000 +0.09	35.35	34.86	34.88	234,353
08 Apr 14	34.92000 +0.01	35.18	34.80	34.82	259,642
07 Apr 14	34.91000 +0.02	34.95	34.52	34.78	307,959
04 Apr 14	34.89000 +0.31	34.89	34.55	34.65	256,846
03 Apr 14	34.58000 -0.09	34.75	34.35	34.63	221,093
02 Apr 14	34.67000 +0.11	34.74	34.30	34.53	367,479
01 Apr 14	34.56000 +0.15	34.61	34.20	34.31	341,720
31 Mar 14	34.41000 +0.22	34.48	34.10	34.31	213,234
28 Mar 14	34.19000 +0.20	34.36	33.93	34.00	256,524
27 Mar 14	33.99000 +0.50	34.00	33.45	33.49	283,920
26 Mar 14	33.49000 +0.18	33.56	33.21	33.26	178,248
25 Mar 14	33.31000 -0.35	33.74	33.27	33.70	238,197
24 Mar 14	33.66000 +0.23	33.80	33.48	33.51	219,907
21 Mar 14	33.43000 -0.03	33.99	33.43	33.45	895,503
20 Mar 14	33.46000 -0.48	33.91	33.30	33.88	423,099
19 Mar 14	33.94000 -0.06	34.00	33.86	33.92	208,850
18 Mar 14	34.00000 +0.16	34.02	33.73	33.88	206,041
17 Mar 14	33.84000 +0.34	33.85	33.47	33.48	180,326
14 Mar 14	33.50000 +0.05	33.72	33.32	33.40	188,265
13 Mar 14	33.45000 +0.19	33.49	33.24	33.39	172,841
12 Mar 14	33.26000 +0.24	33.38	32.83	32.95	241,770
11 Mar 14	33.02000 +0.10	33.30	32.76	32.88	244,277
10 Mar 14	32.92000 -0.05	33.07	32.73	33.01	154,009
07 Mar 14	32.97000 +0.21	33.15	32.78	32.85	270,394
06 Mar 14	32.76000 +0.07	32.92	32.58	32.70	189,325
05 Mar 14	32.69000 +0.24	32.95	32.46	32.53	253,555
04 Mar 14	32.45000 -0.04	32.60	32.30	32.60	349,959
03 Mar 14	32.49000 +0.05	32.55	32.21	32.39	248,597
28 Feb 14	32.44000 -0.28	32.81	32.39	32.70	368,275
27 Feb 14	32.72000 -0.05	32.92	32.63	32.81	254,366
26 Feb 14	32.77000 +0.05	32.99	32.71	32.80	195,449
25 Feb 14	32.72000 -0.19	32.89	32.69	32.80	279,849
24 Feb 14	32.91000 +0.01	32.96	32.63	32.96	241,733
21 Feb 14	32.90000 +0.08	32.99	32.75	32.76	319,770
20 Feb 14	32.82000 -0.16	33.00	32.62	32.93	351,931
19 Feb 14	32.98000 -0.08	33.13	32.90	33.13	332,864
18 Feb 14	33.06000 +0.41	33.16	32.74	32.74	475,834
14 Feb 14	32.65000 +0.08	32.95	32.55	32.67	450,197
13 Feb 14	32.57000 +0.13	32.78	32.45	32.49	409,352
12 Feb 14	32.44000 +0.09	32.78	32.41	32.47	447,826
11 Feb 14	32.35000 +0.39	32.68	32.00	32.00	576,351
10 Feb 14	31.96000 -0.24	32.75	31.78	32.32	726,551
07 Feb 14	32.20000 +0.66	32.20	31.62	31.65	632,728
06 Feb 14	31.54000 +0.27	31.63	31.10	31.21	323,117
05 Feb 14	31.27000 +0.07	31.34	30.98	31.12	250,654
04 Feb 14	31.20000 -0.01	31.20	30.95	31.20	349,820
03 Feb 14	31.21000 -0.16	31.49	31.03	31.40	394,628
31 Jan 14	31.37000 +0.24	31.49	31.02	31.02	497,346
30 Jan 14	31.13000 -0.20	31.24	30.88	31.10	547,020
29 Jan 14	31.33000 -0.13	31.51	31.21	31.47	459,725
28 Jan 14	31.46000 -0.05	31.61	31.36	31.51	304,152
27 Jan 14	31.51000 -0.19	31.77	31.34	31.73	328,588
24 Jan 14	31.70000 +0.38	31.77	31.23	31.29	430,884
23 Jan 14	31.32000 -0.13	31.45	31.25	31.45	179,013
22 Jan 14	31.45000 +0.04	31.61	31.21	31.47	307,922
21 Jan 14	31.41000 +0.07	31.60	31.27	31.27	352,607
20 Jan 14	31.34000 +0.20	31.49	31.11	31.11	186,812
17 Jan 14	31.14000 -0.15	31.31	31.07	31.30	246,853
16 Jan 14	31.29000 +0.13	31.29	31.07	31.22	498,750
15 Jan 14	31.16000 +0.01	31.29	31.05	31.25	295,568
14 Jan 14	31.15000 -0.07	31.30	31.00	31.30	277,692
13 Jan 14	31.22000 +0.03	31.40	31.04	31.26	276,244
10 Jan 14	31.19000 +0.40	31.23	30.83	30.85	459,140
09 Jan 14	30.79000 +0.12	30.85	30.60	30.75	287,338
08 Jan 14	30.67000 -0.03	30.74	30.50	30.60	342,847
07 Jan 14	30.70000 +0.00	30.84	30.50	30.61	452,883
06 Jan 14	30.70000 +0.06	30.74	30.51	30.71	251,449
03 Jan 14	30.64000 +0.06	30.82	30.50	30.50	214,193
02 Jan 14	30.58000 +0.01	30.65	30.32	30.44	182,052
31 Dec 13	30.57000 -0.02	30.88	30.53	30.64	242,606
30 Dec 13	30.59000 -0.12	30.76	30.34	30.62	201,449
27 Dec 13	30.71000 +0.22	30.80	30.52	30.52	187,946
24 Dec 13	30.49000 -0.08	30.60	30.26	30.54	264,827
23 Dec 13	30.57000 -0.16	30.79	30.41	30.71	375,597
20 Dec 13	30.73000 +0.83	30.75	29.75	29.86	1,416,849
19 Dec 13	29.90000 +0.00	30.10	29.73	29.94	274,988
18 Dec 13	29.90000 +0.28	29.95	29.61	29.62	368,378
17 Dec 13	29.62000 +0.16	29.67	29.40	29.40	323,402
16 Dec 13	29.46000 -0.23	29.80	29.34	29.78	1,109,401
13 Dec 13	29.69000 -0.09	29.75	29.40	29.75	416,405
12 Dec 13	29.78000 +0.03	29.78	29.30	29.65	465,310
11 Dec 13	29.75000 -0.01	29.85	29.45	29.78	576,019
10 Dec 13	29.76000 +0.58	29.94	29.00	29.00	2,473,433
09 Dec 13	29.18000 -0.02	29.30	29.13	29.20	280,280
06 Dec 13	29.20000 -0.14	29.50	29.16	29.49	318,781
05 Dec 13	29.34000 -0.04	29.36	29.15	29.34	163,094
04 Dec 13	29.38000 +0.04	29.42	29.08	29.35	307,003
03 Dec 13	29.34000 +0.05	29.38	29.08	29.25	216,965
02 Dec 13	29.29000 -0.03	29.45	29.20	29.30	249,717
29 Nov 13	29.32000 -0.13	29.41	29.15	29.31	282,249
28 Nov 13	29.45000 -0.05	29.52	29.30	29.43	149,234
27 Nov 13	29.50000 -0.24	29.71	29.35	29.71	232,207
26 Nov 13	29.74000 +0.06	29.77	29.37	29.68	331,539
25 Nov 13	29.68000 -0.13	29.88	29.59	29.88	207,574
22 Nov 13	29.81000 +0.07	29.96	29.70	29.80	239,192
21 Nov 13	29.74000 +0.01	29.88	29.68	29.68	173,946
20 Nov 13	29.73000 +0.02	29.89	29.60	29.75	241,828
19 Nov 13	29.71000 -0.14	29.97	29.54	29.92	227,198
18 Nov 13	29.85000 -0.02	30.05	29.83	29.98	199,344
15 Nov 13	29.87000 +0.30	30.00	29.50	29.60	460,071
14 Nov 13	29.57000 +0.05	29.96	29.53	29.71	409,438
13 Nov 13	29.52000 +0.01	29.92	29.51	29.60	361,419
12 Nov 13	29.51000 -0.05	29.96	29.51	29.64	433,534
11 Nov 13	29.56000 -0.15	30.11	29.43	30.11	395,537
08 Nov 13	29.71000 -0.49	30.25	29.45	30.20	563,252
07 Nov 13	30.20000 -0.29	30.50	30.02	30.49	310,945
06 Nov 13	30.49000 -0.25	30.85	30.39	30.79	303,161
05 Nov 13	30.74000 +0.00	30.90	30.62	30.75	293,472
04 Nov 13	30.74000 +0.06	30.94	30.35	30.94	253,663
01 Nov 13	30.68000 -0.06	30.90	30.61	30.80	199,648
31 Oct 13	30.74000 -0.19	31.09	30.66	31.00	576,060
30 Oct 13	30.93000 -0.52	31.24	30.72	31.24	388,621
29 Oct 13	31.45000 +0.00	31.53	31.31	31.42	397,230
28 Oct 13	31.45000 +0.03	31.70	31.39	31.58	399,293
25 Oct 13	31.42000 +0.44	31.54	31.06	31.06	705,541
24 Oct 13	30.98000 +0.01	31.14	30.87	31.00	695,996
23 Oct 13	30.97000 +0.07	31.21	30.78	30.98	561,482
22 Oct 13	30.90000 +0.27	30.99	30.70	30.80	676,937
21 Oct 13	30.63000 +0.14	30.78	30.60	30.74	342,093
18 Oct 13	30.49000 +0.31	30.65	30.19	30.30	375,106
17 Oct 13	30.18000 +0.31	30.25	29.83	29.92	278,204
16 Oct 13	29.87000 +0.19	29.90	29.75	29.80	204,476
15 Oct 13	29.68000 -0.08	29.96	29.64	29.96	281,223
11 Oct 13	29.76000 +0.39	29.82	29.35	29.40	389,565
10 Oct 13	29.37000 +0.12	29.45	29.23	29.37	239,324
09 Oct 13	29.25000 -0.12	29.38	29.05	29.35	398,923
08 Oct 13	29.37000 -0.19	29.67	29.25	29.65	219,518
07 Oct 13	29.56000 +0.04	29.65	29.44	29.50	148,378
04 Oct 13	29.52000 -0.22	29.99	29.41	29.82	331,877
03 Oct 13	29.74000 -0.50	30.40	29.65	30.40	394,365
02 Oct 13	30.24000 +0.40	30.27	29.80	29.84	459,111
01 Oct 13	29.84000 +0.05	29.96	29.66	29.89	236,857
30 Sep 13	29.79000 -0.10	30.01	29.67	29.80	245,174
27 Sep 13	29.89000 +0.16	29.99	29.70	29.72	235,001
26 Sep 13	29.73000 -0.06	29.96	29.62	29.80	184,825
25 Sep 13	29.79000 +0.07	29.96	29.56	29.80	204,692
24 Sep 13	29.72000 +0.13	29.92	29.55	29.63	290,600
23 Sep 13	29.59000 -0.36	29.95	29.56	29.95	428,401
20 Sep 13	29.95000 -0.02	30.04	29.52	29.96	916,931
19 Sep 13	29.97000 +0.14	30.02	29.61	29.90	336,305
18 Sep 13	29.83000 +0.17	29.95	29.25	29.68	445,350
17 Sep 13	29.66000 +0.18	29.66	29.42	29.50	314,491
16 Sep 13	29.48000 +0.51	29.52	29.12	29.14	432,985
13 Sep 13	28.97000 -0.01	29.12	28.91	29.01	293,219
12 Sep 13	28.98000 -0.07	29.25	28.91	29.02	428,273
11 Sep 13	29.05000 -0.29	29.37	28.77	29.31	551,597
10 Sep 13	29.34000 -0.03	29.54	29.07	29.52	440,744
09 Sep 13	29.37000 -0.34	29.85	29.30	29.80	279,995
06 Sep 13	29.71000 +0.01	29.80	29.50	29.78	304,744
05 Sep 13	29.70000 +0.18	29.75	29.54	29.64	391,663
04 Sep 13	29.52000 +0.21	29.80	29.26	29.26	444,354
03 Sep 13	29.31000 -0.52	29.84	29.15	29.83	587,709
30 Aug 13	29.83000 -0.10	30.00	29.76	29.96	271,317
29 Aug 13	29.93000 -0.31	30.20	29.57	30.15	406,911
28 Aug 13	30.24000 -0.11	30.47	30.06	30.40	213,461
27 Aug 13	30.35000 -0.01	30.45	30.27	30.30	170,680
26 Aug 13	30.36000 -0.27	30.76	30.27	30.75	227,932
23 Aug 13	30.63000 +0.31	30.65	30.40	30.40	164,660
22 Aug 13	30.32000 -0.06	30.59	30.26	30.59	290,576
21 Aug 13	30.38000 -0.05	30.64	30.13	30.51	220,909
20 Aug 13	30.43000 +0.17	30.81	30.15	30.35	296,297
19 Aug 13	30.26000 -0.99	31.44	30.16	31.30	359,495
16 Aug 13	31.25000 -0.16	31.63	31.20	31.40	151,153
15 Aug 13	31.41000 +0.07	31.59	31.10	31.20	212,752
14 Aug 13	31.34000 -0.41	31.95	31.17	31.80	438,705
13 Aug 13	31.75000 -0.46	32.37	31.71	32.24	326,156
12 Aug 13	32.21000 +0.51	32.65	31.75	31.89	293,039
09 Aug 13	31.70000 +0.00	32.10	31.63	31.72	233,953
08 Aug 13	31.70000 -0.44	32.29	31.55	32.29	378,714
07 Aug 13	32.14000 -0.14	32.50	32.03	32.25	179,484
06 Aug 13	32.28000 -0.16	32.63	32.10	32.49	185,209
02 Aug 13	32.44000 +0.03	32.77	32.32	32.38	224,022
01 Aug 13	32.41000 -0.27	32.81	32.32	32.80	409,127
31 Jul 13	32.68000 -0.55	33.34	32.63	33.34	279,650
30 Jul 13	33.23000 -0.12	33.31	33.00	33.31	140,397
29 Jul 13	33.35000 -0.02	33.46	33.10	33.13	208,742
26 Jul 13	33.37000 +0.08	33.37	33.07	33.21	123,235
25 Jul 13	33.29000 -0.38	33.72	33.22	33.60	170,356
24 Jul 13	33.67000 -0.20	34.00	33.54	33.98	120,422
23 Jul 13	33.87000 +0.11	33.91	33.57	33.71	178,831
22 Jul 13	33.76000 +0.01	34.08	33.65	33.77	156,676
19 Jul 13	33.75000 +0.16	33.78	33.40	33.41	225,736
18 Jul 13	33.59000 -0.25	33.93	33.43	33.82	227,874
17 Jul 13	33.84000 -0.07	34.05	33.68	33.93	246,622
16 Jul 13	33.91000 +0.01	33.98	33.56	33.98	212,095
15 Jul 13	33.90000 +0.36	33.95	33.50	33.51	195,486
12 Jul 13	33.54000 +0.08	33.63	33.36	33.63	159,547
11 Jul 13	33.46000 +0.69	33.56	32.83	33.07	253,896
10 Jul 13	32.77000 -0.31	33.05	32.59	33.05	280,788
09 Jul 13	33.08000 +0.17	33.20	32.54	33.00	255,816
08 Jul 13	32.91000 +0.65	33.03	32.31	32.37	245,779
05 Jul 13	32.26000 -0.55	32.73	32.12	32.66	276,534
04 Jul 13	32.81000 +0.32	32.83	32.28	32.47	67,165
03 Jul 13	32.49000 -0.44	32.90	32.39	32.81	118,357
02 Jul 13	32.93000 -0.10	33.17	32.61	33.05	249,058
28 Jun 13	33.03000 +0.39	33.39	32.47	32.65	327,316
27 Jun 13	32.64000 +0.36	32.76	32.33	32.34	236,975
26 Jun 13	32.28000 -0.08	32.71	32.16	32.46	169,306
25 Jun 13	32.36000 +0.25	32.43	32.15	32.33	149,772
24 Jun 13	32.11000 -0.12	32.25	31.83	32.08	410,489
21 Jun 13	32.23000 -0.19	32.96	32.04	32.57	1,144,827
20 Jun 13	32.42000 -1.40	33.37	32.20	33.25	444,092
19 Jun 13	33.82000 -0.85	34.72	33.76	34.68	167,500
18 Jun 13	34.67000 +0.33	34.67	34.30	34.30	351,052
17 Jun 13	34.34000 +0.05	34.39	34.18	34.27	133,483
14 Jun 13	34.29000 +0.25	34.53	33.95	33.95	163,925
13 Jun 13	34.04000 +0.62	34.05	33.20	33.37	547,295
12 Jun 13	33.42000 -0.78	34.39	33.39	34.39	353,084
11 Jun 13	34.20000 -0.47	34.64	34.17	34.60	577,767
10 Jun 13	34.67000 +0.31	34.82	34.42	34.45	262,456
07 Jun 13	34.36000 +0.29	34.39	34.10	34.10	275,840
06 Jun 13	34.07000 -0.35	34.43	33.72	34.32	252,908
05 Jun 13	34.42000 -0.74	35.10	34.32	35.01	232,945
04 Jun 13	35.16000 -0.11	35.21	35.02	35.09	129,621
03 Jun 13	35.27000 +0.00	35.75	35.15	35.20	285,332
31 May 13	35.27000 -0.38	35.72	35.14	35.60	291,475
30 May 13	35.65000 -0.25	35.94	35.59	35.84	102,158
29 May 13	35.90000 -0.42	36.37	35.86	36.25	150,409
28 May 13	36.32000 -0.02	36.58	36.27	36.31	143,539
27 May 13	36.34000 +0.14	36.39	36.13	36.19	45,657
24 May 13	36.20000 -0.28	36.37	36.01	36.35	101,799
23 May 13	36.48000 -0.02	36.59	36.33	36.47	99,179
22 May 13	36.50000 -0.25	36.95	36.49	36.75	210,063
21 May 13	36.75000 +0.10	36.80	36.51	36.51	179,502
17 May 13	36.65000 +0.20	36.69	36.43	36.46	115,231
16 May 13	36.45000 +0.09	36.50	36.24	36.39	145,987
15 May 13	36.36000 +0.06	36.50	36.21	36.30	128,260
14 May 13	36.30000 -0.47	36.78	36.25	36.70	193,771
13 May 13	36.77000 +0.31	36.81	36.38	36.55	359,472
10 May 13	36.46000 -0.01	36.64	36.35	36.55	400,162
09 May 13	36.47000 -0.08	36.60	36.31	36.60	160,020
08 May 13	36.55000 -0.12	36.66	36.24	36.60	221,550
07 May 13	36.67000 -0.10	36.68	36.50	36.60	130,830
06 May 13	36.77000 +0.02	36.82	36.64	36.74	117,370
03 May 13	36.75000 +0.25	36.91	36.65	36.70	102,441
02 May 13	36.50000 -0.10	36.70	36.12	36.46	308,302
01 May 13	36.60000 -0.30	36.95	36.44	36.92	123,666
30 Apr 13	36.90000 +0.39	36.99	36.20	36.50	347,180
29 Apr 13	36.51000 -0.38	36.81	36.00	36.81	368,391
26 Apr 13	36.89000 -0.17	37.05	36.62	36.96	503,409
25 Apr 13	37.06000 +0.32	37.34	36.61	36.61	314,341
24 Apr 13	36.74000 +0.46	36.91	36.14	36.27	241,129
23 Apr 13	36.28000 +0.12	36.45	36.10	36.11	179,955
22 Apr 13	36.16000 +0.42	36.29	35.75	35.84	272,706
19 Apr 13	35.74000 +0.23	35.83	35.30	35.40	266,004
18 Apr 13	35.51000 +0.16	35.73	35.29	35.52	126,607
17 Apr 13	35.35000 -0.55	35.85	35.05	35.75	183,941
16 Apr 13	35.90000 +0.89	35.98	35.11	35.12	225,600
15 Apr 13	35.01000 -0.76	35.78	34.91	35.71	209,188
12 Apr 13	35.77000 -0.08	35.92	35.76	35.78	235,007
11 Apr 13	35.85000 +0.10	35.87	35.66	35.70	174,042
10 Apr 13	35.75000 +0.29	35.93	35.46	35.48	148,031
09 Apr 13	35.46000 +0.18	35.59	35.26	35.28	270,634
08 Apr 13	35.28000 +0.29	35.34	34.96	35.15	220,157
05 Apr 13	34.99000 -0.25	35.04	34.73	35.01	189,294
04 Apr 13	35.24000 +0.01	35.30	35.12	35.12	207,127
03 Apr 13	35.23000 -0.02	35.36	35.05	35.20	261,344
02 Apr 13	35.25000 +0.44	35.25	34.87	34.99	159,311
01 Apr 13	34.81000 -0.29	35.18	34.80	35.18	120,132
28 Mar 13	35.10000 +0.50	35.19	34.50	34.50	152,157
27 Mar 13	34.60000 +0.05	34.64	34.37	34.64	193,381
26 Mar 13	34.55000 -0.25	34.93	34.38	34.77	237,634
25 Mar 13	34.80000 +0.06	34.93	34.62	34.76	163,004
22 Mar 13	34.74000 +0.10	34.97	34.54	34.70	247,074
21 Mar 13	34.64000 -0.16	34.88	34.50	34.77	347,717
20 Mar 13	34.80000 -0.05	34.90	34.71	34.85	176,298
19 Mar 13	34.85000 -0.10	35.02	34.75	34.95	171,672
18 Mar 13	34.95000 -0.35	35.31	34.91	35.20	242,328
15 Mar 13	35.30000 +0.26	35.36	34.95	35.00	653,306
14 Mar 13	35.04000 -0.23	35.30	35.03	35.21	181,714
13 Mar 13	35.27000 -0.28	35.62	35.11	35.55	135,196
12 Mar 13	35.55000 -0.13	35.86	35.32	35.82	158,156
11 Mar 13	35.68000 +0.45	35.80	35.20	35.20	186,581
08 Mar 13	35.23000 -0.08	35.59	35.15	35.31	306,747
07 Mar 13	35.31000 -0.11	35.49	35.29	35.42	238,425
06 Mar 13	35.42000 -0.06	35.76	35.41	35.53	195,882
05 Mar 13	35.48000 -0.27	35.93	35.42	35.90	359,796
04 Mar 13	35.75000 -0.23	35.88	35.46	35.88	189,210
01 Mar 13	35.98000 +0.54	35.98	35.16	35.31	289,706
28 Feb 13	35.44000 -0.11	35.59	35.35	35.58	158,845
27 Feb 13	35.55000 +0.51	35.62	35.02	35.06	347,664
26 Feb 13	35.04000 -0.15	35.44	35.01	35.11	120,678
25 Feb 13	35.19000 -0.29	35.72	35.09	35.59	103,364
22 Feb 13	35.48000 +0.34	35.49	35.05	35.20	112,683
21 Feb 13	35.14000 +0.04	35.25	34.95	34.98	147,366
20 Feb 13	35.10000 -0.29	35.30	34.95	35.10	176,090
19 Feb 13	35.39000 +0.44	35.40	34.95	35.00	214,367
15 Feb 13	34.95000 +0.32	35.00	34.50	34.61	342,091
14 Feb 13	34.63000 -0.55	35.12	34.60	35.00	214,800
13 Feb 13	35.18000 +0.38	35.45	34.80	34.93	313,976
12 Feb 13	34.80000 +0.00	35.05	34.62	34.93	307,573
11 Feb 13	34.80000 -0.81	35.49	34.64	35.46	578,365
08 Feb 13	35.61000 -0.44	36.09	35.43	35.91	188,226
07 Feb 13	36.05000 +0.25	36.09	35.65	35.70	238,924
06 Feb 13	35.80000 +0.06	35.93	35.60	35.60	238,567
05 Feb 13	35.74000 +0.26	35.87	35.41	35.41	219,706
04 Feb 13	35.48000 -0.11	35.70	35.40	35.60	105,307
01 Feb 13	35.59000 +0.05	35.61	35.41	35.41	117,484
31 Jan 13	35.54000 -0.31	35.84	35.35	35.75	204,796
30 Jan 13	35.85000 -0.63	36.10	35.61	36.10	292,736
29 Jan 13	36.48000 +0.16	36.48	36.24	36.30	100,435
28 Jan 13	36.32000 +0.08	36.49	36.17	36.18	106,835
25 Jan 13	36.24000 +0.08	36.28	36.05	36.25	119,424
24 Jan 13	36.16000 -0.04	36.30	36.11	36.11	114,211
23 Jan 13	36.20000 +0.09	36.23	36.04	36.11	174,459
22 Jan 13	36.11000 -0.11	36.21	35.91	36.05	139,643
21 Jan 13	36.22000 +0.19	36.31	36.06	36.20	74,691
18 Jan 13	36.03000 +0.11	36.15	35.86	35.90	93,432
17 Jan 13	35.92000 +0.07	36.21	35.78	35.78	153,206
16 Jan 13	35.85000 +0.19	35.91	35.60	35.60	146,516
15 Jan 13	35.66000 +0.01	35.67	35.54	35.67	157,943
14 Jan 13	35.65000 +0.02	35.70	35.54	35.65	184,612
11 Jan 13	35.63000 -0.06	35.73	35.55	35.73	111,389
10 Jan 13	35.69000 +0.34	35.70	35.40	35.41	160,384
09 Jan 13	35.35000 +0.10	35.45	35.20	35.30	152,850
08 Jan 13	35.25000 +0.05	35.29	34.95	35.21	175,220
07 Jan 13	35.20000 +0.04	35.30	35.09	35.20	113,672
04 Jan 13	35.16000 +0.03	35.21	35.05	35.05	132,473
03 Jan 13	35.13000 +0.31	35.16	34.78	34.83	162,762
02 Jan 13	34.82000 +0.08	34.90	34.55	34.83	129,433
31 Dec 12	34.74000 +0.28	34.82	34.35	34.40	95,120
28 Dec 12	34.46000 +0.06	34.50	34.26	34.35	76,677
27 Dec 12	34.40000 -0.06	34.48	34.21	34.32	93,019
24 Dec 12	34.46000 +0.18	34.46	34.34	34.35	50,892
21 Dec 12	34.28000 -0.03	34.44	34.16	34.21	310,509
20 Dec 12	34.31000 -0.04	34.42	34.20	34.20	118,030
19 Dec 12	34.35000 -0.02	34.54	34.31	34.38	149,287
18 Dec 12	34.37000 +0.07	34.54	34.29	34.30	374,744
17 Dec 12	34.30000 +0.20	34.40	34.11	34.14	337,365
14 Dec 12	34.10000 -0.10	34.20	33.99	34.15	393,988
13 Dec 12	34.20000 -0.08	34.30	34.10	34.30	216,405
12 Dec 12	34.28000 +0.06	34.35	34.15	34.15	246,058
11 Dec 12	34.22000 +0.12	34.37	34.10	34.11	401,871
10 Dec 12	34.10000 +0.00	34.13	34.05	34.10	195,036
07 Dec 12	34.10000 -0.01	34.14	34.08	34.09	275,388
06 Dec 12	34.11000 +0.04	34.11	33.96	34.08	153,707
05 Dec 12	34.07000 +0.10	34.10	33.93	33.95	134,289
04 Dec 12	33.97000 -0.07	34.09	33.95	33.97	122,324
03 Dec 12	34.04000 -0.08	34.11	33.94	34.11	136,812
30 Nov 12	34.12000 +0.37	34.12	33.65	33.85	662,148
29 Nov 12	33.75000 -0.10	33.98	33.68	33.94	179,836
28 Nov 12	33.85000 -0.05	33.93	33.79	33.90	203,878
27 Nov 12	33.90000 -0.10	34.05	33.89	34.02	417,244
26 Nov 12	34.00000 -0.50	34.05	33.64	33.98	544,403
23 Nov 12	34.50000 +0.17	34.50	34.09	34.09	86,834
22 Nov 12	34.33000 +0.21	34.38	33.85	34.01	41,363
21 Nov 12	34.12000 -0.01	34.23	33.89	34.01	97,902
20 Nov 12	34.13000 +0.21	34.19	33.91	33.91	114,824
19 Nov 12	33.92000 +0.06	34.15	33.86	33.96	141,405
16 Nov 12	33.86000 +0.26	34.01	33.55	33.60	121,643
15 Nov 12	33.60000 -0.35	33.96	33.51	33.79	151,122
14 Nov 12	33.95000 -0.11	34.34	33.87	34.05	212,606
13 Nov 12	34.06000 -0.44	34.61	34.03	34.50	172,058
12 Nov 12	34.50000 -0.18	35.00	34.50	34.97	158,801
09 Nov 12	34.68000 +0.11	34.96	34.55	34.82	162,180
08 Nov 12	34.57000 -0.09	34.94	34.50	34.54	200,607
07 Nov 12	34.66000 -0.31	34.99	34.66	34.98	203,944
06 Nov 12	34.97000 +0.05	35.14	34.87	34.93	317,613
05 Nov 12	34.92000 -0.05	35.17	34.82	35.03	344,379
02 Nov 12	34.97000 +0.12	35.07	34.71	34.88	178,469
01 Nov 12	34.85000 -0.05	34.95	34.66	34.91	90,293
31 Oct 12	34.90000 +0.14	34.99	34.61	34.80	84,201
30 Oct 12	34.76000 -0.48	35.04	34.76	35.04	44,285
29 Oct 12	35.24000 +0.26	35.24	35.00	35.01	54,960
26 Oct 12	34.98000 +0.04	35.15	34.86	34.87	74,952
25 Oct 12	34.94000 -0.09	35.14	34.91	35.10	161,653
24 Oct 12	35.03000 -0.01	35.19	34.91	35.19	78,291
23 Oct 12	35.04000 +0.11	35.15	34.61	34.82	172,713
22 Oct 12	34.93000 +0.08	34.95	34.77	34.80	130,506
19 Oct 12	34.85000 -0.01	34.97	34.76	34.97	87,666
18 Oct 12	34.86000 -0.04	34.95	34.80	34.80	355,213
17 Oct 12	34.90000 +0.15	34.94	34.70	34.80	92,642
16 Oct 12	34.75000 +0.06	34.83	34.60	34.74	77,745
15 Oct 12	34.69000 +0.06	34.72	34.52	34.60	128,603
12 Oct 12	34.63000 -0.08	34.82	34.52	34.64	142,081
11 Oct 12	34.71000 -0.17	34.95	34.56	34.91	209,938
10 Oct 12	34.88000 -0.05	35.07	34.70	34.87	199,513
09 Oct 12	34.93000 -0.18	35.17	34.66	35.11	114,640
05 Oct 12	35.11000 +0.16	35.19	34.95	35.05	104,576
04 Oct 12	34.95000 +0.04	35.16	34.85	35.02	71,687
03 Oct 12	34.91000 +0.06	34.99	34.75	34.86	110,948
02 Oct 12	34.85000 -0.07	35.00	34.75	34.90	89,200
01 Oct 12	34.92000 +0.23	34.99	34.67	34.67	106,137
28 Sep 12	34.69000 +0.11	34.82	34.50	34.59	111,474
27 Sep 12	34.58000 +0.15	34.65	34.44	34.45	100,259
26 Sep 12	34.43000 +0.22	34.57	34.18	34.18	106,101
25 Sep 12	34.21000 +0.24	34.32	33.97	33.97	242,781
24 Sep 12	33.97000 -0.30	34.32	33.91	34.20	183,685
21 Sep 12	34.27000 +0.07	34.40	34.11	34.26	317,273
20 Sep 12	34.20000 -0.27	34.48	34.06	34.48	209,004
19 Sep 12	34.47000 +0.02	34.75	34.40	34.40	254,036
18 Sep 12	34.45000 -0.25	34.83	34.21	34.65	144,048
17 Sep 12	34.70000 -0.25	34.96	34.64	34.96	83,492
14 Sep 12	34.95000 +0.01	35.21	34.89	34.93	170,331
13 Sep 12	34.94000 -0.11	35.01	34.76	34.97	102,166
12 Sep 12	35.05000 -0.13	35.17	34.93	35.17	193,248
11 Sep 12	35.18000 +0.29	35.19	34.77	34.89	181,505
10 Sep 12	34.89000 +0.24	35.16	34.60	34.60	134,537
07 Sep 12	34.65000 +0.03	34.75	34.37	34.68	190,279
06 Sep 12	34.62000 +0.13	34.74	34.55	34.55	67,248
05 Sep 12	34.49000 -0.17	34.59	34.25	34.59	65,812
04 Sep 12	34.66000 +0.24	34.75	34.36	34.36	88,886
31 Aug 12	34.42000 -0.10	34.69	34.31	34.44	107,985
30 Aug 12	34.52000 -0.32	34.84	34.50	34.84	241,089
29 Aug 12	34.84000 +0.03	34.94	34.42	34.94	122,979
28 Aug 12	34.81000 -0.24	35.22	34.70	35.05	95,311
27 Aug 12	35.05000 +0.13	35.19	34.80	35.00	87,048
24 Aug 12	34.92000 -0.43	35.29	34.92	35.29	75,970
23 Aug 12	35.35000 +0.08	35.37	35.14	35.25	84,002
22 Aug 12	35.27000 +0.07	35.38	35.14	35.14	97,440
21 Aug 12	35.20000 +0.32	35.28	34.88	34.88	145,617
20 Aug 12	34.88000 +0.09	35.33	34.72	34.72	127,447
17 Aug 12	34.79000 -0.07	34.91	34.69	34.82	90,414
16 Aug 12	34.86000 +0.36	34.95	34.45	34.50	261,999
15 Aug 12	34.50000 -0.21	34.73	34.41	34.70	189,999
14 Aug 12	34.71000 +0.25	34.98	34.56	34.56	149,564
13 Aug 12	34.46000 +0.09	35.09	34.44	34.52	168,563
10 Aug 12	34.37000 -0.01	34.79	34.34	34.40	147,674
09 Aug 12	34.38000 -0.12	34.79	34.38	34.60	332,171
08 Aug 12	34.50000 -0.37	34.93	34.50	34.83	290,492
07 Aug 12	34.87000 +0.25	34.95	34.66	34.84	254,177
03 Aug 12	34.62000 -0.26	35.19	34.58	34.88	138,756
02 Aug 12	34.88000 -0.16	35.12	34.75	35.04	97,928
01 Aug 12	35.04000 -0.28	35.49	35.04	35.32	93,522
31 Jul 12	35.32000 +0.27	35.55	35.01	35.10	100,785
30 Jul 12	35.05000 -0.24	35.15	34.95	35.00	64,735
27 Jul 12	35.29000 +0.21	35.72	35.16	35.19	167,040
26 Jul 12	35.08000 +0.30	35.18	34.80	34.82	168,613
25 Jul 12	34.78000 -0.21	35.00	34.52	35.00	99,007
24 Jul 12	34.99000 -0.03	35.25	34.86	35.03	237,020
23 Jul 12	35.02000 -0.06	35.18	34.92	35.00	90,707
20 Jul 12	35.08000 +0.25	35.29	34.78	34.78	93,432
19 Jul 12	34.83000 +0.03	34.91	34.71	34.90	68,250
18 Jul 12	34.80000 +0.01	34.93	34.80	34.81	70,820
17 Jul 12	34.79000 +0.08	34.91	34.63	34.66	76,240
16 Jul 12	34.71000 +0.05	34.77	34.56	34.66	70,535
13 Jul 12	34.66000 +0.21	34.86	34.47	34.50	96,316
12 Jul 12	34.45000 -0.18	34.58	34.32	34.58	90,674
11 Jul 12	34.63000 -0.16	34.78	34.45	34.66	106,976
10 Jul 12	34.79000 +0.68	34.89	34.15	34.20	282,756
09 Jul 12	34.11000 -0.29	34.40	33.96	34.35	144,861
06 Jul 12	34.40000 +0.05	35.62	34.15	34.21	262,580
05 Jul 12	34.35000 +0.20	34.38	33.96	34.00	142,475
04 Jul 12	34.15000 +0.10	34.25	33.99	34.00	62,145
03 Jul 12	34.05000 +0.44	34.14	33.67	33.67	144,576
29 Jun 12	33.61000 +0.40	33.75	33.34	33.34	187,499
28 Jun 12	33.21000 +0.30	33.27	32.69	32.86	173,955
27 Jun 12	32.91000 +0.02	33.13	32.82	32.85	132,184
26 Jun 12	32.89000 +0.10	32.95	32.66	32.78	90,542
25 Jun 12	32.79000 -0.17	33.06	32.78	32.96	67,957
22 Jun 12	32.96000 +0.23	33.16	32.70	32.70	134,974
21 Jun 12	32.73000 -0.37	33.19	32.65	33.10	126,785
20 Jun 12	33.10000 -0.06	33.30	32.90	32.92	125,070
19 Jun 12	33.16000 +0.44	33.66	32.66	32.66	268,630
18 Jun 12	32.72000 +0.27	32.92	32.31	32.32	133,406
15 Jun 12	32.45000 -0.43	32.98	32.35	32.85	381,417
14 Jun 12	32.88000 -0.33	33.26	32.81	33.24	103,930
13 Jun 12	33.21000 -0.07	33.44	33.01	33.21	104,563
12 Jun 12	33.28000 -0.04	33.42	33.01	33.36	109,961
11 Jun 12	33.32000 -0.10	33.53	33.05	33.53	109,348
08 Jun 12	33.42000 -0.40	33.84	33.37	33.81	141,612
07 Jun 12	33.82000 +0.03	34.02	33.76	33.76	133,533
06 Jun 12	33.79000 +0.74	33.82	33.05	33.07	140,181
05 Jun 12	33.05000 +0.52	33.08	32.45	32.45	138,728
04 Jun 12	32.53000 -0.09	32.66	32.29	32.52	137,090
01 Jun 12	32.62000 -0.43	32.91	32.51	32.85	957,701
31 May 12	33.05000 +0.06	33.16	32.90	32.96	120,998
30 May 12	32.99000 -0.25	33.23	32.80	33.20	186,256
29 May 12	33.24000 +0.13	33.29	32.94	33.15	136,301
28 May 12	33.11000 -0.19	33.33	33.07	33.30	59,371
25 May 12	33.30000 +0.19	33.35	33.09	33.11	73,706
24 May 12	33.11000 -0.07	33.37	33.08	33.18	131,629
23 May 12	33.18000 -0.20	33.41	32.85	33.38	185,003
22 May 12	33.38000 +0.23	33.40	33.00	33.01	201,906
18 May 12	33.15000 +0.10	33.35	33.09	33.22	197,455
17 May 12	33.05000 -0.12	33.26	33.02	33.17	537,383
16 May 12	33.17000 -0.36	33.49	33.00	33.40	252,302
15 May 12	33.53000 -0.14	33.74	33.49	33.67	161,146
14 May 12	33.67000 -0.61	34.31	33.61	34.26	332,861
11 May 12	34.28000 -0.47	34.90	34.18	34.75	242,645
10 May 12	34.75000 +0.46	34.92	34.40	34.59	349,320
09 May 12	34.29000 -0.13	34.68	34.29	34.35	247,715
08 May 12	34.42000 -0.34	34.75	34.26	34.70	370,355
07 May 12	34.76000 +0.21	34.81	34.38	34.40	233,165
04 May 12	34.55000 -0.22	34.60	34.25	34.51	171,364
03 May 12	34.77000 -0.23	35.24	34.66	34.91	202,440
02 May 12	35.00000 +0.05	35.04	34.81	34.95	142,708
01 May 12	34.95000 -0.01	35.05	34.90	34.96	191,651
30 Apr 12	34.96000 +0.01	35.00	34.81	34.88	225,254
27 Apr 12	34.95000 +0.16	35.11	34.35	34.60	360,835
26 Apr 12	34.79000 +0.37	34.90	34.40	34.40	157,570
25 Apr 12	34.42000 +0.12	34.58	34.16	34.16	127,741
24 Apr 12	34.30000 +0.12	34.45	34.01	34.01	144,518
23 Apr 12	34.18000 +0.04	34.32	33.94	33.94	150,754
20 Apr 12	34.14000 +0.23	34.19	33.86	33.92	106,004
19 Apr 12	33.91000 +0.14	34.12	33.67	33.77	164,048
18 Apr 12	33.77000 +0.08	33.79	33.55	33.60	105,032
17 Apr 12	33.69000 -0.02	33.72	33.52	33.69	144,073
16 Apr 12	33.71000 -0.02	33.78	33.66	33.70	73,630
13 Apr 12	33.73000 -0.02	33.80	33.66	33.75	102,156
12 Apr 12	33.75000 +0.01	33.81	33.69	33.74	121,164
11 Apr 12	33.74000 -0.01	33.89	33.66	33.85	154,746
10 Apr 12	33.75000 -0.18	34.05	33.57	33.85	174,989
09 Apr 12	33.93000 +0.18	33.94	33.62	33.62	86,242
05 Apr 12	33.75000 +0.00	33.83	33.52	33.68	145,007
04 Apr 12	33.75000 -0.15	33.82	33.51	33.79	232,908
03 Apr 12	33.90000 -0.26	34.08	33.85	34.01	113,264
02 Apr 12	34.16000 +0.25	34.24	33.85	33.90	190,743
30 Mar 12	33.91000 +0.03	33.99	33.76	33.88	112,843
29 Mar 12	33.88000 -0.37	34.24	33.73	34.12	136,046
28 Mar 12	34.25000 -0.06	34.39	34.17	34.30	146,404
27 Mar 12	34.31000 -0.16	34.43	34.25	34.38	105,128
26 Mar 12	34.47000 +0.53	34.53	33.82	33.88	207,507
23 Mar 12	33.94000 +0.10	33.95	33.76	33.84	376,557
22 Mar 12	33.84000 -0.19	34.05	33.84	34.05	117,522
21 Mar 12	34.03000 -0.14	34.20	33.91	34.12	287,862
20 Mar 12	34.17000 -0.01	34.30	33.87	34.07	398,830
19 Mar 12	34.18000 +0.11	34.23	33.96	34.00	330,284
16 Mar 12	34.07000 -0.24	34.21	33.91	34.20	409,549
15 Mar 12	34.31000 +0.00	34.35	34.11	34.26	122,182
14 Mar 12	34.31000 -0.49	34.81	34.17	34.77	180,874
13 Mar 12	34.80000 +0.39	34.92	34.40	34.40	239,626
12 Mar 12	34.41000 +0.10	34.50	34.25	34.31	258,926
09 Mar 12	34.31000 +0.25	34.38	34.05	34.05	176,747
08 Mar 12	34.06000 +0.07	34.22	33.95	33.95	180,266
07 Mar 12	33.99000 +0.43	34.02	33.60	33.60	140,128
06 Mar 12	33.56000 -0.25	33.96	33.55	33.67	125,359
05 Mar 12	33.81000 +0.08	33.89	33.52	33.68	124,310
02 Mar 12	33.73000 +0.43	33.86	33.22	33.31	297,935
01 Mar 12	33.30000 -0.03	33.65	33.16	33.33	319,773
29 Feb 12	33.33000 +0.15	33.34	33.11	33.19	192,715
28 Feb 12	33.18000 -0.05	33.25	33.08	33.25	164,631
27 Feb 12	33.23000 -0.16	33.46	33.22	33.44	109,608
24 Feb 12	33.39000 +0.13	33.41	33.18	33.18	120,369
23 Feb 12	33.26000 +0.27	33.31	32.90	32.90	174,421
22 Feb 12	32.99000 -0.19	33.16	32.79	33.14	182,404
21 Feb 12	33.18000 -0.36	33.51	33.09	33.41	186,164
17 Feb 12	33.54000 +0.21	33.56	33.21	33.23	164,344
16 Feb 12	33.33000 -0.10	33.45	33.07	33.43	162,372
15 Feb 12	33.43000 +0.08	33.55	33.24	33.35	110,768
14 Feb 12	33.35000 +0.05	33.46	33.18	33.32	168,515
13 Feb 12	33.30000 -0.03	33.48	33.30	33.48	138,807
10 Feb 12	33.33000 -0.04	33.45	33.13	33.23	152,859
09 Feb 12	33.37000 +0.07	33.44	33.25	33.30	136,647
08 Feb 12	33.30000 +0.03	33.32	33.06	33.25	184,970
07 Feb 12	33.27000 +0.29	33.30	32.68	32.91	329,142
06 Feb 12	32.98000 +0.08	33.02	32.81	32.81	308,474
03 Feb 12	32.90000 +0.14	33.03	32.66	32.76	231,889
02 Feb 12	32.76000 +0.32	32.76	32.35	32.47	319,764
01 Feb 12	32.44000 +0.01	32.54	32.31	32.40	211,239
31 Jan 12	32.43000 +0.01	32.48	32.05	32.47	171,250
30 Jan 12	32.42000 -0.38	32.67	32.35	32.57	148,418
27 Jan 12	32.80000 -0.03	32.94	32.78	32.86	133,358
26 Jan 12	32.83000 +0.08	32.85	32.70	32.72	98,466
25 Jan 12	32.75000 -0.10	32.89	32.65	32.85	134,008
24 Jan 12	32.85000 +0.06	32.90	32.67	32.74	209,508
23 Jan 12	32.79000 -0.01	32.80	32.68	32.77	115,947
20 Jan 12	32.80000 +0.06	32.81	32.62	32.62	168,558
19 Jan 12	32.74000 -0.01	32.80	32.51	32.75	113,258
18 Jan 12	32.75000 +0.06	32.80	32.52	32.69	147,955
17 Jan 12	32.69000 +0.00	32.86	32.54	32.80	116,367
16 Jan 12	32.69000 +0.15	32.82	32.63	32.71	52,014
13 Jan 12	32.54000 -0.16	32.74	32.51	32.69	117,234
12 Jan 12	32.70000 -0.09	32.86	32.61	32.86	114,834
11 Jan 12	32.79000 +0.11	32.90	32.57	32.57	167,910
10 Jan 12	32.68000 -0.32	33.00	32.62	32.95	144,282
09 Jan 12	33.00000 -0.03	33.12	32.85	33.04	163,229
06 Jan 12	33.03000 +0.03	33.03	32.77	33.01	108,772
05 Jan 12	33.00000 +0.00	33.04	32.72	32.89	129,289
04 Jan 12	33.00000 -0.16	33.18	32.87	33.18	232,414
03 Jan 12	33.16000 +0.12	33.21	33.01	33.05	205,684
30 Dec 11	33.04000 +0.09	33.08	32.88	33.05	121,495
29 Dec 11	32.95000 -0.25	33.21	32.74	33.15	129,252
28 Dec 11	33.20000 -0.35	33.65	33.02	33.52	135,082
23 Dec 11	33.55000 +0.39	33.65	33.09	33.22	153,363
22 Dec 11	33.16000 -0.01	33.21	32.62	33.05	188,139
21 Dec 11	33.17000 +0.07	33.17	32.67	33.10	182,782
20 Dec 11	33.10000 +0.48	33.13	32.64	32.64	229,654
19 Dec 11	32.62000 +0.96	32.74	32.01	32.08	311,627
16 Dec 11	31.66000 -1.16	33.08	31.66	32.81	703,437
15 Dec 11	32.82000 +0.03	32.92	32.63	32.76	221,285
14 Dec 11	32.79000 -0.10	32.87	32.70	32.85	120,967
13 Dec 11	32.89000 +0.08	32.97	32.70	32.81	166,714
12 Dec 11	32.81000 -0.09	32.99	32.61	32.89	146,168
09 Dec 11	32.90000 -0.21	33.14	32.70	33.10	254,758
08 Dec 11	33.11000 +0.34	33.22	32.63	32.75	237,639
07 Dec 11	32.77000 +0.00	32.98	32.71	32.77	204,844
06 Dec 11	32.77000 +0.07	32.86	32.37	32.69	128,572
05 Dec 11	32.70000 -0.19	32.90	32.70	32.90	85,736
02 Dec 11	32.89000 -0.05	32.96	32.51	32.90	224,494
01 Dec 11	32.94000 +0.17	33.00	32.74	32.74	250,413
30 Nov 11	32.77000 -0.23	33.00	32.38	33.00	235,896
29 Nov 11	33.00000 +0.81	33.00	32.10	32.10	377,198
28 Nov 11	32.19000 +0.97	32.42	31.27	31.27	247,632
25 Nov 11	31.22000 -0.05	31.30	31.03	31.21	86,951
24 Nov 11	31.27000 +0.07	31.29	31.06	31.13	57,353
23 Nov 11	31.20000 -0.13	31.36	31.05	31.16	95,068
22 Nov 11	31.33000 -0.09	31.47	31.02	31.47	119,145
21 Nov 11	31.42000 +0.02	31.42	31.05	31.37	136,675
18 Nov 11	31.40000 -0.32	31.74	31.40	31.67	215,505
17 Nov 11	31.72000 -0.36	32.01	31.47	32.00	239,338
16 Nov 11	32.08000 -0.38	32.42	31.71	32.34	181,174
15 Nov 11	32.46000 +0.06	32.59	32.32	32.45	171,203
14 Nov 11	32.40000 +0.27	32.57	32.10	32.10	209,001
11 Nov 11	32.13000 +0.46	32.47	31.82	31.84	195,941
10 Nov 11	31.67000 -0.26	32.07	31.67	32.07	161,073
09 Nov 11	31.93000 -0.37	32.24	31.83	32.20	164,436
08 Nov 11	32.30000 -0.06	32.53	32.08	32.40	186,632
07 Nov 11	32.36000 -0.49	32.74	32.36	32.70	230,496
04 Nov 11	32.85000 +0.21	32.85	32.25	32.65	166,951
03 Nov 11	32.64000 -0.01	33.03	32.50	32.74	173,549
02 Nov 11	32.65000 +0.06	32.88	32.52	32.52	128,702
01 Nov 11	32.59000 -0.14	32.67	32.21	32.52	189,980
31 Oct 11	32.73000 -0.58	33.28	32.71	33.01	203,088
28 Oct 11	33.31000 -0.34	33.58	33.03	33.50	222,251
27 Oct 11	33.65000 +0.58	34.25	33.25	33.32	608,920
26 Oct 11	33.07000 +0.29	33.25	32.69	32.69	264,062
25 Oct 11	32.78000 +0.25	32.79	32.52	32.56	303,773
24 Oct 11	32.53000 -0.13	33.08	32.51	32.85	230,541
21 Oct 11	32.66000 +0.04	32.88	32.50	32.85	146,077
20 Oct 11	32.62000 -0.29	32.90	32.54	32.81	160,514
19 Oct 11	32.91000 +0.18	33.16	32.50	32.61	158,535
18 Oct 11	32.73000 -0.34	33.10	32.53	33.06	406,797
17 Oct 11	33.07000 +0.45	33.09	32.47	32.58	208,980
14 Oct 11	32.62000 +0.29	32.74	32.42	32.42	81,863
13 Oct 11	32.33000 -0.52	32.75	32.22	32.71	243,458
12 Oct 11	32.85000 +0.01	33.17	32.63	32.75	186,167
11 Oct 11	32.84000 +0.88	32.85	32.05	32.05	194,586
07 Oct 11	31.96000 +0.03	32.43	31.73	31.95	175,457
06 Oct 11	31.93000 +0.28	31.95	31.52	31.72	169,179
05 Oct 11	31.65000 -0.29	32.15	31.37	31.94	242,182
04 Oct 11	31.94000 -0.17	32.08	31.42	31.96	206,132
03 Oct 11	32.11000 -0.20	32.58	31.98	32.11	135,823
30 Sep 11	32.31000 -0.03	32.84	32.17	32.25	249,244
29 Sep 11	32.34000 +0.17	32.46	31.95	32.00	252,794
28 Sep 11	32.17000 -0.38	32.56	32.01	32.41	340,130
27 Sep 11	32.55000 +1.42	32.89	31.30	31.30	895,626
26 Sep 11	31.13000 -0.57	31.59	30.92	31.58	286,069
23 Sep 11	31.70000 +0.80	31.70	30.54	30.60	284,114
22 Sep 11	30.90000 -0.75	31.33	30.63	31.25	228,076
21 Sep 11	31.65000 +0.23	31.84	31.27	31.40	176,880
20 Sep 11	31.42000 +0.12	31.62	31.23	31.29	178,449
19 Sep 11	31.30000 -0.23	31.70	31.08	31.51	170,044
16 Sep 11	31.53000 -0.63	32.16	31.31	32.15	340,663
15 Sep 11	32.16000 +0.85	32.26	31.33	31.35	233,407
14 Sep 11	31.31000 +0.41	31.57	30.90	31.04	135,685
13 Sep 11	30.90000 +0.03	31.14	30.70	30.70	154,062
12 Sep 11	30.87000 -0.37	31.00	30.74	31.00	123,152
09 Sep 11	31.24000 -0.37	31.52	31.03	31.51	133,373
08 Sep 11	31.61000 -0.03	31.85	31.40	31.41	119,276
07 Sep 11	31.64000 +0.64	31.75	31.09	31.32	167,214
06 Sep 11	31.00000 +0.06	31.16	30.39	30.84	238,545
02 Sep 11	30.94000 -1.06	31.98	30.94	31.70	256,080
01 Sep 11	32.00000 +0.32	32.38	31.38	31.68	286,202
31 Aug 11	31.68000 +1.02	31.68	30.74	30.74	205,682
30 Aug 11	30.66000 -0.04	31.26	30.60	30.94	234,907
29 Aug 11	30.70000 +0.35	30.81	30.42	30.42	149,286
26 Aug 11	30.35000 +0.39	30.49	29.86	30.00	135,717
25 Aug 11	29.96000 +0.08	30.36	29.75	29.98	166,451
24 Aug 11	29.88000 +0.17	29.94	29.63	29.72	114,979
23 Aug 11	29.71000 +0.03	29.90	29.55	29.79	230,849
22 Aug 11	29.68000 -0.12	30.10	29.20	30.10	122,853
19 Aug 11	29.80000 -0.31	30.10	29.71	29.85	224,527
18 Aug 11	30.11000 -0.09	30.43	29.43	30.18	229,007
17 Aug 11	30.20000 -0.05	30.79	30.20	30.25	523,962
16 Aug 11	30.25000 -0.40	30.76	30.11	30.76	245,638
15 Aug 11	30.65000 +0.58	31.12	30.26	30.39	191,918
12 Aug 11	30.07000 +0.23	30.48	29.99	30.25	232,336
11 Aug 11	29.84000 +0.59	30.20	29.31	29.31	336,678
10 Aug 11	29.25000 +0.40	29.75	28.90	29.01	363,384
09 Aug 11	28.85000 +0.71	29.34	28.15	28.15	2,535,525
08 Aug 11	28.14000 -1.78	29.16	19.95	29.10	930,467
05 Aug 11	29.92000 -0.67	30.59	29.70	30.51	181,570
04 Aug 11	30.59000 -0.46	31.08	30.47	31.00	109,805
03 Aug 11	31.05000 -0.28	31.42	30.96	31.22	120,676
02 Aug 11	31.33000 -0.26	31.70	31.04	31.65	127,642
29 Jul 11	31.59000 -0.05	31.68	31.26	31.62	72,045
28 Jul 11	31.64000 -0.12	31.94	31.55	31.55	89,278
27 Jul 11	31.76000 -0.70	32.28	31.74	32.21	117,181
26 Jul 11	32.46000 -0.28	32.74	32.36	32.70	285,520
25 Jul 11	32.74000 +0.10	32.80	32.46	32.60	74,566
22 Jul 11	32.64000 +0.15	32.64	32.47	32.50	127,712
21 Jul 11	32.49000 +0.15	32.64	32.44	32.45	175,165
20 Jul 11	32.34000 -0.18	32.55	32.31	32.51	117,947
19 Jul 11	32.52000 +0.23	32.59	32.29	32.32	126,584
18 Jul 11	32.29000 -0.09	32.41	31.98	32.38	80,307
15 Jul 11	32.38000 +0.13	32.50	32.27	32.29	141,568
14 Jul 11	32.25000 -0.26	32.55	32.14	32.44	147,286
13 Jul 11	32.51000 +0.20	32.55	32.26	32.34	169,755
12 Jul 11	32.31000 +0.11	32.38	32.00	32.02	96,973
11 Jul 11	32.20000 +0.34	32.23	31.88	31.91	361,640
08 Jul 11	31.86000 -0.06	31.96	31.77	31.92	108,152
07 Jul 11	31.92000 -0.07	32.10	31.64	32.10	311,539
06 Jul 11	31.99000 -0.08	32.25	31.86	32.14	145,021
05 Jul 11	32.07000 -0.03	32.19	31.89	32.19	111,467
04 Jul 11	32.10000 +0.49	32.17	31.70	31.74	71,822
30 Jun 11	31.61000 +0.34	31.74	31.27	31.30	250,952
29 Jun 11	31.27000 +0.01	31.28	31.17	31.25	153,699
28 Jun 11	31.26000 +0.14	31.26	31.12	31.12	64,719
27 Jun 11	31.12000 +0.01	31.29	31.12	31.14	122,775
24 Jun 11	31.11000 -0.12	31.27	31.11	31.21	117,592
23 Jun 11	31.23000 -0.17	31.35	31.21	31.35	98,797
22 Jun 11	31.40000 -0.10	31.50	31.35	31.46	111,574
21 Jun 11	31.50000 -0.03	31.60	31.46	31.46	119,844
20 Jun 11	31.53000 +0.07	31.68	31.36	31.36	103,317
17 Jun 11	31.46000 -0.04	31.57	31.36	31.50	407,962
16 Jun 11	31.50000 -0.13	31.64	31.47	31.55	91,750
15 Jun 11	31.63000 -0.03	31.74	31.50	31.65	104,576
14 Jun 11	31.66000 +0.09	31.74	31.57	31.57	120,812
13 Jun 11	31.57000 -0.05	31.71	31.53	31.69	148,070
10 Jun 11	31.62000 -0.26	31.93	31.58	31.88	163,027
09 Jun 11	31.88000 +0.11	31.98	31.61	31.98	142,995
08 Jun 11	31.77000 +0.19	31.86	31.55	31.58	122,813
07 Jun 11	31.58000 -0.01	31.67	31.54	31.55	92,317
06 Jun 11	31.59000 -0.21	31.87	31.57	31.76	98,059
03 Jun 11	31.80000 -0.15	31.90	31.75	31.86	145,568
02 Jun 11	31.95000 -0.16	32.20	31.89	32.10	98,793
01 Jun 11	32.11000 -0.14	32.54	32.03	32.31	209,692
31 May 11	32.25000 -0.09	32.37	32.05	32.34	94,919
30 May 11	32.34000 -0.16	32.44	32.24	32.44	103,599
27 May 11	32.50000 +0.00	32.65	32.40	32.40	134,556
26 May 11	32.50000 +0.32	32.55	32.15	32.15	233,845
25 May 11	32.18000 +0.28	32.27	31.85	31.85	125,564
24 May 11	31.90000 -0.08	31.96	31.81	31.92	150,766
20 May 11	31.98000 +0.05	32.10	31.81	31.92	175,075
19 May 11	31.93000 +0.06	32.04	31.88	31.88	82,406
18 May 11	31.87000 +0.13	31.95	31.66	31.78	137,729
17 May 11	31.74000 +0.09	31.76	31.61	31.65	110,726
16 May 11	31.65000 +0.10	31.71	31.55	31.55	93,597
13 May 11	31.55000 -0.06	31.74	31.55	31.61	88,875
12 May 11	31.61000 -0.33	31.98	31.61	31.88	206,026
11 May 11	31.94000 -0.04	32.13	31.94	32.02	172,100
10 May 11	31.98000 +0.00	32.22	31.95	31.97	200,686
09 May 11	31.98000 +0.34	32.10	31.56	31.60	378,665
06 May 11	31.64000 +0.07	31.65	31.50	31.65	85,435
05 May 11	31.57000 -0.10	31.69	31.53	31.69	314,653
04 May 11	31.67000 +0.27	31.70	31.43	31.43	102,375
03 May 11	31.40000 -0.06	31.63	31.36	31.41	129,027
02 May 11	31.46000 -0.04	31.46	31.29	31.44	139,493
29 Apr 11	31.50000 +0.10	31.50	31.30	31.43	126,037
28 Apr 11	31.40000 -0.18	31.49	31.11	31.12	140,455
27 Apr 11	31.58000 -0.03	31.70	31.44	31.52	182,278
26 Apr 11	31.61000 +0.53	31.61	31.09	31.09	148,196
25 Apr 11	31.08000 +0.13	31.12	30.99	31.05	64,190
21 Apr 11	30.95000 -0.18	31.23	30.95	31.10	126,469
20 Apr 11	31.13000 +0.41	31.31	30.87	30.88	90,548
19 Apr 11	30.72000 -0.32	30.99	30.64	30.99	121,199
18 Apr 11	31.04000 +0.07	31.04	30.56	30.95	174,694
15 Apr 11	30.97000 -0.23	31.36	30.97	31.23	135,405
14 Apr 11	31.20000 -0.18	31.44	31.20	31.44	86,994
13 Apr 11	31.38000 +0.11	31.44	31.22	31.27	76,703
12 Apr 11	31.27000 -0.03	31.47	31.07	31.27	109,032
11 Apr 11	31.30000 +0.05	31.39	31.08	31.28	143,239
08 Apr 11	31.25000 -0.02	31.52	31.22	31.34	76,112
07 Apr 11	31.27000 -0.36	31.70	31.27	31.60	313,180
06 Apr 11	31.63000 +0.06	31.68	31.57	31.57	101,098
05 Apr 11	31.57000 -0.10	31.65	31.52	31.65	166,306
04 Apr 11	31.67000 -0.04	31.75	31.63	31.75	91,438
01 Apr 11	31.71000 +0.02	31.78	31.65	31.70	235,562
31 Mar 11	31.69000 +0.08	31.70	31.51	31.64	184,887
30 Mar 11	31.61000 +0.22	31.64	31.35	31.41	119,160
29 Mar 11	31.39000 -0.01	31.49	31.23	31.43	143,750
28 Mar 11	31.40000 -0.21	31.67	31.32	31.65	130,521
25 Mar 11	31.61000 +0.02	31.70	31.50	31.50	279,557
24 Mar 11	31.59000 +0.01	31.64	31.51	31.60	148,577
23 Mar 11	31.58000 +0.04	31.68	31.54	31.55	155,569
22 Mar 11	31.54000 +0.10	31.67	31.39	31.44	186,085
21 Mar 11	31.44000 +0.62	31.46	30.99	30.99	196,842
18 Mar 11	30.82000 -0.21	31.24	30.81	31.07	305,797
17 Mar 11	31.03000 +0.31	31.07	30.77	30.81	167,741
16 Mar 11	30.72000 -0.35	31.00	30.61	31.00	197,917
15 Mar 11	31.07000 +0.07	31.07	30.56	30.75	139,108
14 Mar 11	31.00000 +0.11	31.00	30.58	30.72	137,448
11 Mar 11	30.89000 -0.18	31.08	30.78	31.00	212,973
10 Mar 11	31.07000 -0.24	31.38	31.07	31.31	140,607
09 Mar 11	31.31000 -0.22	31.62	31.22	31.55	132,372
08 Mar 11	31.53000 +0.25	31.67	31.31	31.36	289,015
07 Mar 11	31.28000 -0.11	31.60	31.20	31.48	190,120
04 Mar 11	31.39000 -0.19	31.64	31.39	31.59	290,421
03 Mar 11	31.58000 +0.13	31.64	31.43	31.48	342,220
02 Mar 11	31.45000 -0.12	31.60	31.45	31.58	137,195
01 Mar 11	31.57000 +0.08	31.66	31.51	31.54	210,853
28 Feb 11	31.49000 -0.08	31.58	31.45	31.57	324,843
25 Feb 11	31.57000 -0.43	31.80	31.39	31.80	377,779
24 Feb 11	32.00000 -0.10	32.24	31.93	32.10	144,849
23 Feb 11	32.10000 -0.09	32.51	32.02	32.25	157,048
22 Feb 11	32.19000 -0.28	32.55	32.01	32.47	201,440
18 Feb 11	32.47000 -0.07	32.60	32.46	32.60	200,890
17 Feb 11	32.54000 +0.09	32.55	32.33	32.50	219,324
16 Feb 11	32.45000 +0.39	32.47	32.14	32.14	203,665
15 Feb 11	32.06000 +0.67	32.19	31.39	31.39	277,186
14 Feb 11	31.39000 +0.79	31.74	30.92	30.99	447,412
11 Feb 11	30.60000 -0.40	31.14	30.20	31.03	601,203
10 Feb 11	31.00000 -0.46	31.59	31.00	31.50	292,988
09 Feb 11	31.46000 -0.55	32.10	31.46	32.00	264,555
08 Feb 11	32.01000 -0.20	32.29	32.01	32.21	169,425
07 Feb 11	32.21000 +0.19	32.25	32.00	32.00	136,787
04 Feb 11	32.02000 -0.15	32.27	32.00	32.18	193,988
03 Feb 11	32.17000 -0.09	32.39	32.08	32.29	208,555
02 Feb 11	32.26000 -0.13	32.49	32.20	32.39	138,255
01 Feb 11	32.39000 +0.19	32.50	32.15	32.20	204,302
31 Jan 11	32.20000 +0.16	32.49	32.03	32.04	254,472
28 Jan 11	32.04000 -0.54	32.46	32.00	32.16	248,284
27 Jan 11	32.58000 +0.50	32.68	32.19	32.23	482,417
26 Jan 11	32.08000 +0.09	32.23	31.96	32.04	172,255
25 Jan 11	31.99000 +0.09	32.09	31.71	31.90	212,349
24 Jan 11	31.90000 +0.46	31.93	31.44	31.44	209,686
21 Jan 11	31.44000 -0.65	32.17	31.44	32.09	362,367
20 Jan 11	32.09000 -0.06	32.15	31.86	32.10	187,525
19 Jan 11	32.15000 -0.31	32.49	32.14	32.40	251,811
18 Jan 11	32.46000 -0.09	32.68	31.92	32.65	510,554
17 Jan 11	32.55000 -0.09	32.65	32.31	32.55	189,675
14 Jan 11	32.64000 +0.03	32.65	32.40	32.51	225,854
13 Jan 11	32.61000 +0.04	32.72	32.46	32.57	175,362
12 Jan 11	32.57000 +0.57	32.83	32.10	32.10	284,823
11 Jan 11	32.00000 +0.25	32.24	31.71	31.75	187,360
10 Jan 11	31.75000 -0.21	31.87	31.47	31.81	171,263
07 Jan 11	31.96000 +0.46	31.96	31.51	31.55	230,610
06 Jan 11	31.50000 +0.05	31.59	31.46	31.51	149,196
05 Jan 11	31.45000 -0.32	31.83	31.37	31.83	315,371
04 Jan 11	31.77000 +0.42	31.77	31.47	31.48	145,645
31 Dec 10	31.35000 -0.27	31.73	31.33	31.65	119,833
30 Dec 10	31.62000 +0.07	31.75	31.51	31.68	93,018
29 Dec 10	31.55000 -0.23	31.89	31.51	31.81	74,784
24 Dec 10	31.78000 +0.21	31.79	31.56	31.58	23,128
23 Dec 10	31.57000 -0.25	31.77	31.48	31.77	130,599
22 Dec 10	31.82000 +0.22	31.95	31.56	31.60	154,617
21 Dec 10	31.60000 +0.28	31.74	31.25	31.25	153,820
20 Dec 10	31.32000 -0.07	31.82	31.28	31.69	193,045
17 Dec 10	31.39000 -0.91	32.30	31.25	32.26	564,216
16 Dec 10	32.30000 -0.06	32.59	32.26	32.26	236,368
15 Dec 10	32.36000 +0.38	32.50	31.90	31.90	6,273,938
14 Dec 10	31.98000 -0.12	32.05	31.76	32.03	565,474
13 Dec 10	32.10000 +0.38	32.14	31.70	31.72	283,076
10 Dec 10	31.72000 -0.03	31.75	31.51	31.69	151,284
09 Dec 10	31.75000 -0.11	32.06	31.60	31.90	211,431
08 Dec 10	31.86000 -0.38	32.35	31.72	32.35	168,251
07 Dec 10	32.24000 -0.15	32.50	32.13	32.50	255,720
06 Dec 10	32.39000 -0.01	32.51	32.29	32.44	192,233
03 Dec 10	32.40000 -0.13	32.53	32.03	32.53	237,026
02 Dec 10	32.53000 +0.04	32.78	32.41	32.59	242,368
01 Dec 10	32.49000 +0.16	32.59	32.23	32.33	250,666
30 Nov 10	32.33000 -0.21	32.56	32.21	32.54	242,613
29 Nov 10	32.54000 +0.54	32.66	31.96	32.10	246,480
26 Nov 10	32.00000 +0.16	32.15	31.70	31.90	2,107,335
25 Nov 10	31.84000 +0.24	31.89	31.30	31.85	424,267
24 Nov 10	31.60000 -0.51	32.38	31.57	32.09	382,339
23 Nov 10	32.11000 +0.74	32.21	31.28	31.43	556,608
22 Nov 10	31.37000 +0.24	31.49	31.13	31.25	355,211
19 Nov 10	31.13000 +0.58	31.31	30.55	30.55	305,281
18 Nov 10	30.55000 +0.92	30.67	30.01	30.24	343,783
17 Nov 10	29.63000 -0.07	29.74	29.45	29.71	343,464
16 Nov 10	29.70000 -0.55	30.31	29.49	30.31	209,714
15 Nov 10	30.25000 +0.65	30.30	29.68	29.70	196,170
12 Nov 10	29.60000 -0.63	30.38	29.60	30.24	284,904
11 Nov 10	30.23000 -0.56	30.94	30.20	30.86	300,831
10 Nov 10	30.79000 -0.23	31.29	30.76	31.01	283,947
09 Nov 10	31.02000 +0.15	32.06	30.86	30.95	320,809
08 Nov 10	30.87000 +0.80	31.00	30.12	30.30	370,129
05 Nov 10	30.07000 +0.12	30.31	29.85	29.85	294,921
04 Nov 10	29.95000 +0.07	30.25	29.80	29.90	140,610
03 Nov 10	29.88000 -0.02	30.09	29.78	29.88	116,133
02 Nov 10	29.90000 +0.05	30.17	29.78	29.86	158,365
01 Nov 10	29.85000 +0.17	30.04	29.79	29.82	119,369
29 Oct 10	29.68000 -0.07	29.90	29.67	29.84	123,524
28 Oct 10	29.75000 -0.55	30.09	29.67	30.07	216,768
27 Oct 10	30.30000 -0.32	30.55	30.24	30.55	246,139
26 Oct 10	30.62000 -0.13	31.07	30.62	30.89	146,759
25 Oct 10	30.75000 +0.26	30.96	30.46	30.55	162,256
22 Oct 10	30.49000 +0.03	30.54	30.41	30.41	148,438
21 Oct 10	30.46000 +0.08	30.58	30.30	30.40	187,846
20 Oct 10	30.38000 -0.07	30.64	30.26	30.54	396,856
19 Oct 10	30.45000 +0.13	30.92	30.15	30.32	406,288
18 Oct 10	30.32000 -0.03	30.48	30.20	30.33	114,224
15 Oct 10	30.35000 +0.21	30.43	29.95	30.09	181,275
14 Oct 10	30.14000 -0.37	30.57	30.02	30.53	193,309
13 Oct 10	30.51000 +0.24	30.69	30.25	30.35	341,886
12 Oct 10	30.27000 +0.05	30.34	29.94	30.11	107,608
08 Oct 10	30.22000 +0.38	30.28	29.84	29.84	186,541
07 Oct 10	29.84000 +0.04	29.96	29.70	29.72	186,735
06 Oct 10	29.80000 +0.10	29.88	29.60	29.74	354,132
05 Oct 10	29.70000 +0.29	29.73	29.36	29.59	97,446
04 Oct 10	29.41000 -0.38	29.77	29.26	29.75	151,214
01 Oct 10	29.79000 +0.20	30.05	29.32	29.48	171,320
30 Sep 10	29.59000 +0.03	29.60	29.25	29.50	291,129
29 Sep 10	29.56000 +0.45	29.58	29.06	29.15	353,599
28 Sep 10	29.11000 +0.22	29.14	28.60	28.83	392,906
27 Sep 10	28.89000 +0.56	29.20	28.46	28.46	318,212
24 Sep 10	28.33000 +1.03	28.50	27.18	27.18	378,244
23 Sep 10	27.30000 -0.06	27.49	27.16	27.44	181,808
22 Sep 10	27.36000 -0.29	27.73	27.26	27.64	128,779
21 Sep 10	27.65000 -0.25	27.93	27.59	27.90	131,700
20 Sep 10	27.90000 +0.15	28.05	27.70	27.82	141,280
17 Sep 10	27.75000 -0.26	28.15	27.75	28.07	352,881
16 Sep 10	28.01000 -0.05	28.11	27.92	28.07	136,368
15 Sep 10	28.06000 -0.04	28.22	27.93	28.10	128,958
14 Sep 10	28.10000 +0.10	28.55	27.95	28.04	260,647
13 Sep 10	28.00000 +0.30	28.00	27.73	27.79	319,072
10 Sep 10	27.70000 +0.27	28.04	27.38	27.54	163,349
09 Sep 10	27.43000 +0.06	27.55	27.26	27.49	167,120
08 Sep 10	27.37000 +0.12	27.54	27.16	27.25	131,323
07 Sep 10	27.25000 +0.01	27.35	27.12	27.20	108,573
03 Sep 10	27.24000 +0.10	27.30	27.17	27.24	107,851
02 Sep 10	27.14000 -0.23	27.47	26.91	27.21	557,234
01 Sep 10	27.37000 +1.17	27.43	26.21	26.21	365,967
31 Aug 10	26.20000 +0.08	26.46	26.04	26.15	336,491
30 Aug 10	26.12000 -0.04	26.37	26.03	26.17	145,827
27 Aug 10	26.16000 +0.37	26.19	25.83	25.87	126,706
26 Aug 10	25.79000 -0.13	26.23	25.72	26.00	115,175
25 Aug 10	25.92000 -0.31	26.24	25.81	26.15	162,519
24 Aug 10	26.23000 +0.13	26.23	25.88	26.05	122,546
23 Aug 10	26.10000 +0.28	26.25	25.92	25.94	98,958
20 Aug 10	25.82000 +0.00	25.93	25.56	25.82	96,243
19 Aug 10	25.82000 -0.33	26.28	25.82	26.27	180,633
18 Aug 10	26.15000 +0.15	26.25	25.73	25.92	293,286
17 Aug 10	26.00000 -0.34	26.34	25.91	26.34	108,632
16 Aug 10	26.34000 +0.50	26.34	25.85	25.93	225,372
13 Aug 10	25.84000 +0.02	26.03	25.75	25.79	189,749
12 Aug 10	25.82000 +0.23	25.96	25.41	25.73	355,163
11 Aug 10	25.59000 -0.50	26.08	25.58	26.08	247,749
10 Aug 10	26.09000 -0.16	26.39	26.04	26.30	273,504
09 Aug 10	26.25000 -0.25	27.00	26.25	26.46	358,143
06 Aug 10	26.50000 -0.29	26.85	26.46	26.74	192,619
05 Aug 10	26.79000 -0.11	26.84	26.51	26.61	248,241
04 Aug 10	26.90000 +0.32	26.95	26.58	26.65	165,172
03 Aug 10	26.58000 +0.11	26.61	26.40	26.47	172,388
30 Jul 10	26.47000 +0.04	26.50	26.19	26.50	185,493
29 Jul 10	26.43000 +0.11	26.55	26.28	26.28	405,951
28 Jul 10	26.32000 -0.49	26.63	26.26	26.63	195,826
27 Jul 10	26.81000 +0.12	26.92	26.55	26.70	290,761
26 Jul 10	26.69000 +0.35	26.80	26.32	26.34	180,621
23 Jul 10	26.34000 -0.31	26.70	26.20	26.70	195,111
22 Jul 10	26.65000 -0.07	26.89	26.36	26.78	625,375
21 Jul 10	26.72000 -0.23	26.90	26.51	26.90	201,779
20 Jul 10	26.95000 +0.66	26.97	26.16	26.20	317,940
19 Jul 10	26.29000 +0.18	26.29	26.04	26.07	196,139
16 Jul 10	26.11000 -0.03	26.18	25.91	26.15	174,196
15 Jul 10	26.14000 +0.18	26.15	25.91	25.98	186,951
14 Jul 10	25.96000 -0.04	26.25	25.91	25.99	133,253
13 Jul 10	26.00000 -0.18	26.25	25.83	26.12	202,714
12 Jul 10	26.18000 +0.12	26.20	25.95	26.02	140,500
09 Jul 10	26.06000 +0.33	26.32	25.76	25.76	182,670
08 Jul 10	25.73000 +0.09	25.84	25.51	25.68	108,334
07 Jul 10	25.64000 +0.53	25.71	25.07	25.08	247,653
06 Jul 10	25.11000 +0.30	25.24	24.71	24.71	349,179
05 Jul 10	24.81000 +0.19	24.84	24.53	24.65	152,449
02 Jul 10	24.62000 +0.00	24.79	24.51	24.51	53,028
30 Jun 10	24.62000 +0.15	24.83	24.53	24.57	125,236
29 Jun 10	24.47000 -0.36	24.89	24.34	24.80	157,463
28 Jun 10	24.83000 +0.07	24.85	24.76	24.85	54,356
25 Jun 10	24.76000 +0.01	24.82	24.72	24.72	71,026
24 Jun 10	24.75000 -0.15	25.01	24.72	24.95	78,944
23 Jun 10	24.90000 -0.31	25.33	24.84	25.30	104,290
22 Jun 10	25.21000 +0.01	25.46	25.08	25.08	138,345
21 Jun 10	25.20000 +0.24	25.28	25.02	25.15	134,691
18 Jun 10	24.96000 -0.16	25.15	24.96	25.15	90,585
17 Jun 10	25.12000 +0.00	25.17	25.01	25.17	65,958
16 Jun 10	25.12000 -0.02	25.15	25.03	25.12	80,253
15 Jun 10	25.14000 +0.00	25.28	25.06	25.10	145,574
14 Jun 10	25.14000 +0.13	25.24	25.10	25.20	100,838
11 Jun 10	25.01000 +0.02	25.17	24.91	24.99	91,903
10 Jun 10	24.99000 +0.22	24.99	24.78	24.81	146,754
09 Jun 10	24.77000 -0.17	25.00	24.70	24.95	132,931
08 Jun 10	24.94000 +0.44	25.11	24.44	24.51	217,285
07 Jun 10	24.50000 -0.13	24.71	24.47	24.70	132,232
04 Jun 10	24.63000 -0.15	24.84	24.51	24.84	106,063
03 Jun 10	24.78000 -0.11	24.98	24.78	24.95	128,275
02 Jun 10	24.89000 +0.40	24.94	24.44	24.50	515,015
01 Jun 10	24.49000 +0.18	24.70	24.17	24.31	1,137,220
31 May 10	24.31000 -0.06	24.45	24.31	24.45	82,323
28 May 10	24.37000 +0.02	24.57	24.26	24.30	122,009
27 May 10	24.35000 -0.01	24.60	24.30	24.40	235,390
26 May 10	24.36000 +0.61	24.48	24.00	24.00	221,361
25 May 10	23.75000 -0.22	23.95	23.33	23.95	220,320
21 May 10	23.97000 +0.27	24.04	23.46	23.68	169,459
20 May 10	23.70000 -0.56	24.20	23.70	24.09	146,515
19 May 10	24.26000 -0.20	24.56	24.24	24.46	234,421
18 May 10	24.46000 -0.05	24.67	24.41	24.51	144,383
17 May 10	24.51000 -0.02	24.52	24.25	24.50	196,783
14 May 10	24.53000 -0.14	24.74	24.32	24.74	293,220
13 May 10	24.67000 +0.01	24.85	24.46	24.70	158,072
12 May 10	24.66000 +0.11	24.88	24.60	24.60	458,865
11 May 10	24.55000 +0.34	24.70	24.25	24.31	306,492
10 May 10	24.21000 +0.66	24.32	23.85	23.85	276,396
07 May 10	23.55000 -0.35	24.00	23.29	23.91	246,478
06 May 10	23.90000 -0.40	24.30	23.50	24.30	310,237
05 May 10	24.30000 +0.19	24.49	24.00	24.10	408,681
04 May 10	24.11000 +0.17	24.16	23.86	23.95	215,889
03 May 10	23.94000 +0.28	24.07	23.64	23.68	160,279
30 Apr 10	23.66000 -0.06	23.92	23.65	23.90	212,411
29 Apr 10	23.72000 -0.64	24.35	23.71	24.35	298,756
28 Apr 10	24.36000 -0.42	24.87	24.36	24.78	283,842
27 Apr 10	24.78000 +0.01	24.89	24.62	24.79	172,754
26 Apr 10	24.77000 -0.02	24.88	24.53	24.78	264,671
23 Apr 10	24.79000 +0.25	24.83	24.52	24.60	148,995
22 Apr 10	24.54000 +0.04	24.60	24.45	24.52	295,776
21 Apr 10	24.50000 -0.02	24.65	24.37	24.63	290,586
20 Apr 10	24.52000 -0.04	24.65	24.45	24.57	192,750
19 Apr 10	24.56000 +0.14	24.56	24.30	24.38	1,505,545
16 Apr 10	24.42000 +0.03	24.47	24.25	24.27	123,532
15 Apr 10	24.39000 +0.04	24.48	24.32	24.35	108,761
14 Apr 10	24.35000 -0.15	24.60	24.34	24.60	126,587
13 Apr 10	24.50000 -0.01	24.57	24.39	24.51	54,903
12 Apr 10	24.51000 -0.05	24.65	24.47	24.63	87,480
09 Apr 10	24.56000 +0.05	24.64	24.42	24.42	105,892
08 Apr 10	24.51000 -0.13	24.68	24.43	24.64	161,274
07 Apr 10	24.64000 +0.09	24.67	24.44	24.64	258,228
06 Apr 10	24.55000 -0.08	24.72	24.52	24.52	98,092
05 Apr 10	24.63000 +0.07	24.74	24.56	24.69	114,654
01 Apr 10	24.56000 +0.03	24.78	24.53	24.55	101,434
31 Mar 10	24.53000 -0.15	24.79	24.51	24.73	210,928
30 Mar 10	24.68000 +0.04	24.75	24.56	24.74	292,782
29 Mar 10	24.64000 +0.18	24.74	24.46	24.48	99,030
26 Mar 10	24.46000 -0.15	24.75	24.23	24.68	158,495
25 Mar 10	24.61000 +0.07	24.69	24.51	24.51	216,878
24 Mar 10	24.54000 +0.00	24.67	24.46	24.46	154,171
23 Mar 10	24.54000 +0.14	24.57	24.41	24.50	192,405
22 Mar 10	24.40000 +0.19	24.52	24.12	24.32	65,367
19 Mar 10	24.21000 -0.39	24.64	24.21	24.54	367,848
18 Mar 10	24.60000 +0.00	24.70	24.48	24.68	186,755
17 Mar 10	24.60000 +0.02	24.68	24.55	24.68	148,749
16 Mar 10	24.58000 +0.05	24.68	24.52	24.58	152,776
15 Mar 10	24.53000 +0.03	24.70	24.42	24.70	250,100
12 Mar 10	24.50000 +0.42	24.50	24.02	24.23	207,375
11 Mar 10	24.08000 +0.00	24.13	24.02	24.09	125,525
10 Mar 10	24.08000 +0.06	24.15	24.00	24.00	289,920
09 Mar 10	24.02000 +0.03	24.07	23.97	23.99	334,064
08 Mar 10	23.99000 -0.04	24.09	23.92	24.00	241,099
05 Mar 10	24.03000 +0.28	24.05	23.82	23.82	389,712
04 Mar 10	23.75000 -0.24	24.07	23.73	24.00	165,490
03 Mar 10	23.99000 -0.01	24.07	23.74	24.00	141,001
02 Mar 10	24.00000 +0.00	24.09	23.97	24.00	461,770
01 Mar 10	24.00000 +0.21	24.01	23.77	23.92	332,646
26 Feb 10	23.79000 +0.04	23.98	23.70	23.70	167,731
25 Feb 10	23.75000 -0.22	23.94	23.75	23.90	196,718
24 Feb 10	23.97000 +0.10	24.06	23.76	23.96	310,852
23 Feb 10	23.87000 -0.04	24.06	23.81	23.99	152,597
22 Feb 10	23.91000 +0.16	24.06	23.77	23.86	288,885
19 Feb 10	23.75000 +0.11	23.78	23.53	23.65	429,370
18 Feb 10	23.64000 -0.36	24.00	23.60	24.00	435,297
17 Feb 10	24.00000 +0.06	24.20	23.91	24.06	255,836
16 Feb 10	23.94000 -0.04	24.20	23.85	23.99	221,540
12 Feb 10	23.98000 +0.82	23.98	23.22	23.22	287,537
11 Feb 10	23.16000 +0.06	23.24	22.98	23.13	1,382,011
10 Feb 10	23.10000 -0.15	23.36	23.10	23.25	151,929
09 Feb 10	23.25000 -0.01	23.62	23.20	23.44	141,991
08 Feb 10	23.26000 -0.37	23.70	23.25	23.63	110,909
05 Feb 10	23.63000 +0.27	23.68	23.10	23.41	196,723
04 Feb 10	23.36000 +0.08	23.49	23.21	23.35	195,259
03 Feb 10	23.28000 -0.46	23.75	23.28	23.75	187,583
02 Feb 10	23.74000 +0.50	23.84	23.24	23.24	399,863
01 Feb 10	23.24000 +0.11	23.25	23.05	23.11	222,339
29 Jan 10	23.13000 -0.33	23.48	23.05	23.41	157,472
28 Jan 10	23.46000 -0.33	23.64	23.30	23.64	217,054
27 Jan 10	23.79000 -0.34	24.10	23.30	24.09	298,271
26 Jan 10	24.13000 +0.02	24.22	24.03	24.10	142,425
25 Jan 10	24.11000 -0.17	24.34	24.05	24.30	299,277
22 Jan 10	24.28000 -0.47	24.85	24.16	24.85	211,249
21 Jan 10	24.75000 -0.36	25.19	24.66	25.01	294,890
20 Jan 10	25.11000 +0.02	25.22	25.00	25.00	382,329
19 Jan 10	25.09000 +0.03	25.14	24.81	25.01	121,956
18 Jan 10	25.06000 +0.26	25.23	24.67	24.75	170,304
15 Jan 10	24.80000 +0.00	24.97	24.71	24.80	89,937
14 Jan 10	24.80000 -0.03	24.89	24.75	24.75	56,251
13 Jan 10	24.83000 +0.27	24.84	24.51	24.51	134,595
12 Jan 10	24.56000 -0.23	24.83	24.51	24.83	106,678
11 Jan 10	24.79000 +0.14	24.99	24.62	24.70	178,604
08 Jan 10	24.65000 -0.07	24.79	24.60	24.78	86,552
07 Jan 10	24.72000 -0.15	24.95	24.46	24.94	117,109
06 Jan 10	24.87000 +0.27	24.87	24.56	24.64	66,684
05 Jan 10	24.60000 -0.40	25.12	24.59	25.09	150,332
04 Jan 10	25.00000 -0.07	25.28	24.92	25.11	84,522
31 Dec 09	25.07000 +0.09	25.21	24.94	25.00	88,909
30 Dec 09	24.98000 -0.01	25.06	24.73	24.98	83,512
29 Dec 09	24.99000 +0.00	25.08	24.70	25.08	218,721

Emera Inc

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	69.24000 +2.62	69.25	66.87	66.87	2,423,275
21 Oct 26	66.62000 +0.14	66.88	66.20	66.41	1,122,400
20 Oct 26	66.48000 +0.69	66.83	65.60	65.88	1,170,688
19 Oct 26	65.79000 -1.69	67.39	65.53	67.00	1,759,944
16 Oct 26	67.48000 +0.69	67.57	66.70	66.89	2,083,205
15 Oct 26	66.79000 -0.18	67.53	66.60	67.30	2,926,246
14 Oct 26	66.97000 +1.99	67.00	64.78	64.93	4,918,727
13 Oct 26	64.98000 -0.22	65.60	64.78	65.57	3,621,255
09 Oct 26	65.20000 -0.05	65.35	64.62	65.19	2,694,794
08 Oct 26	65.25000 -0.11	66.10	64.68	65.25	4,126,310
07 Oct 26	65.36000 -0.95	66.80	64.94	66.50	3,935,277
06 Oct 26	66.31000 -1.99	68.18	65.49	68.13	3,889,233
05 Oct 26	68.30000 -0.12	68.86	68.19	68.47	1,236,598
02 Oct 26	68.42000 +0.60	68.82	67.81	67.93	1,706,960
01 Oct 26	67.82000 -0.20	68.03	66.93	68.02	1,063,614
30 Sep 26	68.02000 +0.09	68.42	67.96	68.07	923,592
29 Sep 26	67.93000 +0.28	68.10	67.23	67.41	710,059
28 Sep 26	67.65000 +0.17	67.80	67.04	67.73	460,918
25 Sep 26	67.48000 -0.03	67.77	66.93	67.51	786,145
24 Sep 26	67.51000 -0.51	68.31	67.15	68.11	972,600
23 Sep 26	68.02000 -0.52	68.51	67.47	68.44	1,057,800
22 Sep 26	68.54000 +0.11	69.06	68.24	68.49	614,200
21 Sep 26	68.43000 -0.60	69.05	68.33	68.89	681,415
18 Sep 26	69.03000 +0.03	69.03	68.10	68.41	2,003,929
17 Sep 26	69.00000 +0.51	69.29	68.48	68.49	505,520
16 Sep 26	68.49000 +1.07	68.53	67.60	67.60	742,344
15 Sep 26	67.42000 -0.75	68.30	67.17	68.30	594,303
14 Sep 26	68.17000 -0.02	68.70	67.83	68.50	672,800
11 Sep 26	68.19000 -0.29	68.97	67.98	68.67	673,183
10 Sep 26	68.48000 -1.14	69.79	68.35	69.53	639,219
09 Sep 26	69.62000 -0.40	70.07	69.37	69.95	942,914
08 Sep 26	70.02000 +0.29	70.29	69.49	69.72	832,106
04 Sep 26	69.73000 +0.42	69.91	69.22	69.33	1,001,400
03 Sep 26	69.31000 +0.11	69.70	69.01	69.11	1,388,100
02 Sep 26	69.20000 -0.44	69.75	68.74	69.58	1,039,500
01 Sep 26	69.64000 +0.13	69.85	69.10	69.30	706,000
31 Aug 26	69.51000 +0.09	69.54	68.76	69.07	1,509,300
28 Aug 26	69.42000 +0.02	69.73	68.84	69.37	1,688,800
27 Aug 26	69.40000 -0.93	70.19	69.07	70.13	1,440,300
26 Aug 26	70.33000 +0.50	70.53	69.77	69.90	1,059,143
25 Aug 26	69.83000 +0.03	70.26	69.48	69.80	559,677
24 Aug 26	69.80000 +0.78	69.80	69.01	69.21	1,931,145
21 Aug 26	69.02000 -2.52	71.38	68.83	71.34	1,559,094
20 Aug 26	71.54000 +0.14	72.05	71.11	71.23	595,762
19 Aug 26	71.40000 -0.18	71.70	70.76	71.60	944,707
18 Aug 26	71.58000 +0.62	71.72	71.04	71.34	882,561
17 Aug 26	70.96000 -0.53	71.39	70.74	71.35	434,390
14 Aug 26	71.49000 -0.02	71.70	71.15	71.44	1,041,207
13 Aug 26	71.51000 +0.53	71.81	71.06	71.25	1,557,675
12 Aug 26	70.98000 -0.26	71.46	70.88	71.23	1,942,841
11 Aug 26	71.24000 +0.55	71.57	70.70	70.92	1,457,856
10 Aug 26	70.69000 -0.19	71.18	70.19	70.96	1,311,322
07 Aug 26	70.88000 -1.41	71.40	69.19	70.85	2,035,507
06 Aug 26	72.29000 -0.02	73.05	71.80	72.75	745,724
05 Aug 26	72.31000 -1.35	73.80	72.06	73.65	1,478,478
04 Aug 26	73.66000 -1.25	74.53	73.26	74.09	1,353,094
31 Jul 26	74.91000 -0.88	75.49	74.52	74.96	1,001,123
30 Jul 26	75.79000 -0.23	76.02	75.03	75.78	862,503
29 Jul 26	76.02000 -0.79	77.11	75.43	76.88	2,034,514
28 Jul 26	76.81000 +0.06	77.99	76.54	76.77	1,476,694
27 Jul 26	76.75000 -0.77	77.69	76.49	77.52	1,701,439
24 Jul 26	77.52000 +0.30	77.75	77.00	77.23	1,009,422
23 Jul 26	77.22000 +0.71	77.44	76.20	76.62	767,185
22 Jul 26	76.51000 +0.97	77.00	75.75	75.75	1,127,790
21 Jul 26	75.54000 -0.84	76.65	75.27	76.22	1,167,836
20 Jul 26	76.38000 -0.80	77.80	76.27	77.27	784,531
17 Jul 26	77.18000 +0.45	77.54	76.42	77.15	872,190
16 Jul 26	76.73000 +0.78	76.92	75.84	75.91	1,448,538
15 Jul 26	75.95000 -0.22	76.62	75.50	76.06	685,896
14 Jul 26	76.17000 +0.09	76.43	75.79	76.08	583,805
13 Jul 26	76.08000 +0.52	76.32	75.09	75.52	1,127,942
10 Jul 26	75.56000 +0.20	75.82	74.99	75.41	1,146,889
09 Jul 26	75.36000 -0.78	76.13	75.30	76.10	830,140
08 Jul 26	76.14000 +0.55	76.46	75.27	75.52	643,834
07 Jul 26	75.59000 +1.24	76.06	74.73	74.73	1,457,443
06 Jul 26	74.35000 -1.02	75.33	74.05	74.92	959,682
03 Jul 26	75.37000 -0.47	76.25	75.19	75.96	835,302
02 Jul 26	75.84000 +0.61	75.88	74.33	74.54	867,547
30 Jun 26	75.23000 -0.53	75.80	74.79	75.80	1,070,493
29 Jun 26	75.76000 -0.47	76.45	75.40	76.04	2,188,270
26 Jun 26	76.23000 +0.69	76.28	75.65	75.81	569,698
25 Jun 26	75.54000 +0.23	75.93	74.83	75.37	751,857
24 Jun 26	75.31000 +0.84	75.38	74.25	74.56	570,485
23 Jun 26	74.47000 +1.02	74.82	73.58	73.71	490,771
22 Jun 26	73.45000 +0.20	74.09	73.16	73.47	595,121
19 Jun 26	73.25000 +0.04	73.97	73.14	73.14	1,695,011
18 Jun 26	73.21000 +0.10	73.71	72.57	72.73	821,557
17 Jun 26	73.11000 -0.50	73.73	72.61	73.33	675,461
16 Jun 26	73.61000 -0.34	74.32	73.37	73.66	695,432
15 Jun 26	73.95000 +0.45	74.08	72.69	73.34	757,900
12 Jun 26	73.50000 +0.75	73.62	72.75	72.75	734,016
11 Jun 26	72.75000 -0.08	73.44	72.36	73.23	944,877
10 Jun 26	72.83000 +0.74	73.08	72.00	72.48	756,952
09 Jun 26	72.09000 +0.78	72.91	71.11	71.32	1,009,595
08 Jun 26	71.31000 -0.89	72.50	70.89	71.96	1,590,136
05 Jun 26	72.20000 +0.65	72.25	71.01	71.58	1,592,614
04 Jun 26	71.55000 +0.91	71.55	70.31	70.76	763,019
03 Jun 26	70.64000 -0.32	72.04	70.51	70.95	1,077,968
02 Jun 26	70.96000 +0.58	71.65	70.54	70.64	1,200,730
01 Jun 26	70.38000 -1.72	72.04	70.34	71.70	1,323,500
29 May 26	72.10000 -0.60	73.80	71.73	73.01	2,699,601
28 May 26	72.70000 -1.44	74.31	72.45	73.63	901,246
27 May 26	74.14000 +0.44	74.36	73.30	73.30	1,076,511
26 May 26	73.70000 +0.05	74.04	73.38	73.72	1,389,662
25 May 26	73.65000 +0.26	73.83	73.34	73.34	212,838
22 May 26	73.39000 +0.56	73.64	72.79	73.03	748,038
21 May 26	72.83000 +0.65	73.20	72.19	72.22	1,505,741
20 May 26	72.18000 +0.10	72.79	71.94	71.94	870,600
19 May 26	72.08000 +0.89	72.30	70.93	70.93	1,349,919
15 May 26	71.19000 -0.61	72.16	70.76	71.85	1,222,002
14 May 26	71.80000 -0.17	72.40	71.70	72.15	1,295,294
13 May 26	71.97000 +0.32	72.14	70.73	71.61	1,468,006
12 May 26	71.65000 +0.22	71.92	71.28	71.65	1,651,129
11 May 26	71.43000 -0.53	72.46	71.34	71.91	1,991,491
08 May 26	71.96000 +0.72	73.03	71.90	72.70	2,394,384
07 May 26	71.24000 -0.10	71.50	70.58	71.13	1,535,521
06 May 26	71.34000 -0.33	71.86	71.09	71.49	2,135,724
05 May 26	71.67000 +0.13	72.29	71.34	71.34	973,289
04 May 26	71.54000 -0.56	72.17	71.26	71.86	2,011,640
01 May 26	72.10000 -0.37	72.50	71.57	71.57	667,460
30 Apr 26	72.47000 +0.48	72.87	71.76	71.76	1,635,045
29 Apr 26	71.99000 -0.36	72.55	71.80	72.17	1,091,927
28 Apr 26	72.35000 +0.54	73.05	72.20	72.41	747,179
27 Apr 26	71.81000 -0.06	72.18	71.66	72.05	848,148
24 Apr 26	71.87000 +0.23	72.26	71.31	71.80	543,404
23 Apr 26	71.64000 +1.28	71.88	70.63	70.63	1,314,557
22 Apr 26	70.36000 -0.42	71.43	70.20	70.81	427,052
21 Apr 26	70.78000 -0.23	71.30	70.20	70.99	785,627
20 Apr 26	71.01000 -0.96	72.24	70.71	72.01	944,131
17 Apr 26	71.97000 -0.06	72.11	70.97	71.92	1,433,183
16 Apr 26	72.03000 -0.07	72.50	71.53	72.01	1,144,603
15 Apr 26	72.10000 -0.09	72.30	71.48	71.99	707,925
14 Apr 26	72.19000 -0.23	72.48	71.66	72.36	773,678
13 Apr 26	72.42000 -1.53	74.07	72.35	73.80	1,873,853
10 Apr 26	73.95000 +0.51	74.80	73.21	73.21	1,447,931
09 Apr 26	73.44000 +0.29	74.25	73.10	73.10	1,748,656
08 Apr 26	73.15000 -0.41	73.71	72.53	73.29	2,185,026
07 Apr 26	73.56000 +0.48	73.86	72.87	72.90	1,021,349
06 Apr 26	73.08000 -0.24	73.57	72.89	72.89	3,218,933
02 Apr 26	73.32000 +0.77	73.72	72.54	72.76	1,869,447
01 Apr 26	72.55000 +0.44	72.72	71.81	72.05	1,504,672
31 Mar 26	72.11000 -0.02	72.41	71.51	72.02	1,113,552
30 Mar 26	72.13000 +0.78	72.44	71.51	71.61	689,723
27 Mar 26	71.35000 -0.05	71.45	70.68	71.41	914,441
26 Mar 26	71.40000 +0.85	71.87	70.22	70.41	1,151,735
25 Mar 26	70.55000 +0.95	71.30	69.63	69.78	1,105,692
24 Mar 26	69.60000 -0.08	70.39	69.49	69.69	545,525
23 Mar 26	69.68000 -0.77	70.80	69.59	70.55	745,325
20 Mar 26	70.45000 -1.37	72.31	70.33	71.50	2,527,743
19 Mar 26	71.82000 -1.08	73.04	71.52	72.86	812,183
18 Mar 26	72.90000 -0.32	73.45	72.69	73.45	702,532
17 Mar 26	73.22000 -0.18	73.67	72.96	73.66	697,328
16 Mar 26	73.40000 -0.03	73.75	73.00	73.40	722,500
13 Mar 26	73.43000 +0.93	73.44	72.52	72.52	618,837
12 Mar 26	72.50000 +1.09	72.92	71.61	71.61	678,762
11 Mar 26	71.41000 -0.02	72.00	70.95	71.36	589,579
10 Mar 26	71.43000 +0.59	71.68	70.64	70.85	671,115
09 Mar 26	70.84000 -0.25	71.41	70.46	71.10	957,279
06 Mar 26	71.09000 -0.29	71.60	70.42	71.33	874,800
05 Mar 26	71.38000 +0.33	71.65	70.40	71.25	1,089,700
04 Mar 26	71.05000 +0.58	71.19	69.95	70.50	772,100
03 Mar 26	70.47000 +0.24	70.63	69.32	69.92	1,333,500
02 Mar 26	70.23000 -0.74	71.02	69.91	71.00	1,795,700
27 Feb 26	70.97000 +1.35	71.29	69.69	69.69	1,303,000
26 Feb 26	69.62000 -0.34	70.13	69.48	69.79	1,335,200
25 Feb 26	69.96000 +0.11	70.25	68.90	69.53	555,400
24 Feb 26	69.85000 -0.28	71.08	69.20	70.56	840,700
23 Feb 26	70.13000 -0.04	71.86	68.68	70.61	1,759,100
20 Feb 26	70.17000 +0.03	70.60	69.57	70.14	1,168,800
19 Feb 26	70.14000 +0.34	70.41	69.45	69.73	823,400
18 Feb 26	69.80000 -0.75	70.81	69.60	70.74	739,100
17 Feb 26	70.55000 +0.41	71.15	70.18	70.18	2,146,300
13 Feb 26	70.14000 +1.48	70.44	68.73	68.73	1,714,600
12 Feb 26	68.66000 +2.14	69.15	66.47	66.47	2,651,000
11 Feb 26	66.52000 +0.33	66.83	65.80	66.20	1,712,400
10 Feb 26	66.19000 -0.16	66.58	65.71	66.32	3,225,200
09 Feb 26	66.35000 -1.02	67.50	66.24	67.39	2,641,000
06 Feb 26	67.37000 -1.32	68.98	67.27	68.74	2,043,300
05 Feb 26	68.69000 -0.05	69.27	68.55	68.94	1,959,900
04 Feb 26	68.74000 +0.76	69.05	68.15	68.23	1,887,100
03 Feb 26	67.98000 +0.83	68.36	66.83	67.09	1,254,000
02 Feb 26	67.15000 -0.34	68.07	66.64	67.47	1,722,500
30 Jan 26	67.49000 -0.47	67.63	66.03	67.50	1,573,300
29 Jan 26	67.96000 -0.17	68.74	67.95	68.32	1,711,600
28 Jan 26	68.13000 -0.19	68.72	68.02	68.21	1,110,472
27 Jan 26	68.32000 +0.19	68.80	68.03	68.03	671,788
26 Jan 26	68.13000 -0.16	68.62	67.85	68.28	895,768
23 Jan 26	68.29000 -0.16	68.76	67.80	68.46	983,019
22 Jan 26	68.45000 -0.36	69.38	68.45	68.84	1,011,148
21 Jan 26	68.81000 -0.73	69.75	68.57	69.62	1,173,465
20 Jan 26	69.54000 +0.96	69.62	68.18	68.58	1,368,326
19 Jan 26	68.58000 +0.13	68.69	68.10	68.57	239,107
16 Jan 26	68.45000 +0.54	68.50	67.69	67.78	1,413,994
15 Jan 26	67.91000 +0.44	68.03	67.21	67.45	965,044
14 Jan 26	67.47000 +0.90	67.65	66.60	66.60	893,081
13 Jan 26	66.57000 +0.21	67.03	65.92	66.02	1,636,435
12 Jan 26	66.36000 -1.63	67.37	65.90	67.01	3,511,471
09 Jan 26	67.99000 +0.10	68.59	67.77	68.31	1,014,078
08 Jan 26	67.89000 +0.22	68.52	67.66	67.69	1,012,486
07 Jan 26	67.67000 +0.01	68.14	67.35	67.62	1,677,298
06 Jan 26	67.66000 +0.71	67.82	66.63	66.90	1,047,096
05 Jan 26	66.95000 -0.65	67.96	66.60	67.26	1,595,484
02 Jan 26	67.60000 -0.04	68.09	67.39	67.61	978,004
31 Dec 25	67.64000 +0.10	67.87	67.44	67.65	496,680
30 Dec 25	67.54000 +0.20	67.73	67.21	67.27	476,152
29 Dec 25	67.34000 +0.30	67.59	66.88	67.12	786,948
24 Dec 25	67.04000 -0.10	67.43	66.98	66.98	181,859
23 Dec 25	67.14000 +0.49	67.24	66.53	66.53	441,021
22 Dec 25	66.65000 +0.14	66.67	65.53	66.48	400,102
19 Dec 25	66.51000 -0.34	67.45	66.45	67.13	2,217,368
18 Dec 25	66.85000 -0.02	67.23	66.51	66.86	687,427
17 Dec 25	66.87000 +0.30	67.13	65.90	66.68	752,679
16 Dec 25	66.57000 +0.12	66.83	66.06	66.54	541,885
15 Dec 25	66.45000 +0.49	66.49	65.85	66.02	909,131
12 Dec 25	65.96000 +0.73	66.05	65.32	65.35	619,838
11 Dec 25	65.23000 +0.22	65.75	65.01	65.25	878,036
10 Dec 25	65.01000 -0.14	65.78	65.01	65.27	1,031,497
09 Dec 25	65.15000 -0.16	65.62	65.12	65.22	562,545
08 Dec 25	65.31000 -0.35	65.62	64.79	65.60	1,580,928
05 Dec 25	65.66000 -0.46	66.04	65.34	66.00	590,333
04 Dec 25	66.12000 -0.85	67.27	66.12	66.88	847,992
03 Dec 25	66.97000 -0.58	67.67	66.43	67.67	1,200,669
02 Dec 25	67.55000 -0.67	68.48	67.06	68.26	1,342,959
01 Dec 25	68.22000 +0.40	68.44	67.69	67.82	782,988
28 Nov 25	67.82000 -0.20	68.32	67.69	68.03	1,203,107
27 Nov 25	68.02000 -0.29	68.48	67.97	68.20	141,924
26 Nov 25	68.31000 +0.00	68.38	67.96	68.28	786,365
25 Nov 25	68.31000 +0.66	68.33	67.56	67.56	1,105,596
24 Nov 25	67.65000 +0.87	67.68	66.81	66.81	1,823,673
21 Nov 25	66.78000 -0.48	67.39	66.28	67.29	1,212,371
20 Nov 25	67.26000 -0.75	68.19	67.21	67.94	1,006,136
19 Nov 25	68.01000 -0.41	68.55	67.70	68.31	437,706
18 Nov 25	68.42000 -0.35	69.09	68.21	68.65	1,450,735
17 Nov 25	68.77000 +1.64	68.77	67.25	67.25	1,775,944
14 Nov 25	67.13000 -0.76	67.80	66.76	67.80	917,934
13 Nov 25	67.89000 +1.18	68.20	66.36	66.56	2,394,068
12 Nov 25	66.71000 +0.11	67.36	66.51	66.58	1,786,282
11 Nov 25	66.60000 -0.48	67.10	66.52	67.00	1,180,339
10 Nov 25	67.08000 -0.15	67.75	66.87	67.57	1,639,553
07 Nov 25	67.23000 -0.29	68.82	67.01	67.61	1,426,111
06 Nov 25	67.52000 +0.46	67.96	66.86	66.86	1,463,484
05 Nov 25	67.06000 +0.44	67.36	66.72	66.78	1,298,220
04 Nov 25	66.62000 +0.09	67.03	66.19	66.48	906,369
03 Nov 25	66.53000 -0.15	66.71	66.26	66.37	2,918,410
31 Oct 25	66.68000 -1.12	66.91	66.40	66.90	893,273
30 Oct 25	67.80000 +0.48	68.05	67.43	67.45	1,296,838
29 Oct 25	67.32000 -0.49	67.97	66.75	67.80	1,511,170
28 Oct 25	67.81000 -1.04	69.01	67.72	68.83	1,441,490
27 Oct 25	68.85000 -0.32	69.17	68.32	68.99	1,410,257
24 Oct 25	69.17000 +0.11	69.50	68.91	69.03	1,052,720
23 Oct 25	69.06000 -0.14	69.55	69.01	69.28	1,117,079
22 Oct 25	69.20000 +0.15	69.62	68.84	68.92	1,373,286
21 Oct 25	69.05000 -0.06	69.26	68.59	69.08	802,185
20 Oct 25	69.11000 +0.01	69.55	68.71	69.13	593,172
17 Oct 25	69.10000 +0.33	69.34	68.33	68.47	981,223
16 Oct 25	68.77000 +0.59	68.92	68.00	68.14	687,735
15 Oct 25	68.18000 +0.45	68.35	67.50	67.50	1,666,113
14 Oct 25	67.73000 -0.88	69.04	67.69	68.75	1,689,843
10 Oct 25	68.61000 +1.55	68.65	66.86	67.19	1,569,577
09 Oct 25	67.06000 +0.06	67.33	66.94	67.00	626,014
08 Oct 25	67.00000 -0.19	67.48	66.70	67.43	729,739
07 Oct 25	67.19000 +0.14	67.29	66.70	67.12	948,244
06 Oct 25	67.05000 +0.25	67.09	66.25	66.87	1,083,723
03 Oct 25	66.80000 -0.20	67.54	66.74	66.83	1,137,101
02 Oct 25	67.00000 +0.57	67.01	66.18	66.31	2,013,727
01 Oct 25	66.43000 -0.34	67.31	66.37	66.82	536,364
30 Sep 25	66.77000 +0.80	66.80	65.93	65.93	559,941
29 Sep 25	65.97000 +0.25	66.35	65.73	65.77	759,116
26 Sep 25	65.72000 +0.38	65.99	65.43	65.53	564,288
25 Sep 25	65.34000 +0.39	65.65	64.95	64.95	516,261
24 Sep 25	64.95000 +0.28	65.11	64.48	64.49	457,403
23 Sep 25	64.67000 +0.33	64.70	63.93	64.35	564,080
22 Sep 25	64.34000 +0.66	64.80	63.94	63.94	515,873
19 Sep 25	63.68000 +0.44	64.32	63.33	63.77	4,163,312
18 Sep 25	63.24000 -0.52	63.78	63.17	63.71	482,627
17 Sep 25	63.76000 +0.07	64.01	63.50	63.50	730,145
16 Sep 25	63.69000 -0.83	64.47	63.62	64.32	766,207
15 Sep 25	64.52000 -0.27	64.88	64.15	64.63	384,566
12 Sep 25	64.79000 +0.41	64.86	64.33	64.33	387,181
11 Sep 25	64.38000 -0.06	64.80	64.28	64.30	495,513
10 Sep 25	64.44000 -0.30	64.90	64.18	64.59	773,022
09 Sep 25	64.74000 +0.31	65.04	64.23	64.31	735,026
08 Sep 25	64.43000 -0.38	64.89	64.36	64.77	1,263,908
05 Sep 25	64.81000 -0.21	65.10	64.57	65.02	674,162
04 Sep 25	65.02000 -0.07	65.68	64.80	65.47	741,060
03 Sep 25	65.09000 -0.10	65.40	64.68	65.15	610,916
02 Sep 25	65.19000 -0.22	65.47	64.68	65.14	1,351,665
29 Aug 25	65.41000 +0.44	65.76	64.98	65.16	1,066,194
28 Aug 25	64.97000 -0.49	65.46	64.78	65.18	666,732
27 Aug 25	65.46000 -0.45	65.94	65.15	65.90	635,310
26 Aug 25	65.91000 -0.04	66.19	65.55	65.94	960,531
25 Aug 25	65.95000 -0.38	66.34	65.68	66.17	433,251
22 Aug 25	66.33000 -0.68	67.33	66.27	67.03	957,725
21 Aug 25	67.01000 +0.53	67.33	66.64	66.64	941,075
20 Aug 25	66.48000 +0.44	66.78	66.21	66.21	690,637
19 Aug 25	66.04000 +0.10	66.19	65.70	66.01	620,097
18 Aug 25	65.94000 -0.23	66.74	65.60	66.32	654,191
15 Aug 25	66.17000 +0.51	66.19	65.41	65.46	857,542
14 Aug 25	65.66000 +0.88	65.82	64.80	64.84	1,244,960
13 Aug 25	64.78000 -0.43	65.76	64.77	65.23	1,001,326
12 Aug 25	65.21000 -0.65	65.83	65.05	65.83	793,458
11 Aug 25	65.86000 -1.05	66.71	65.68	66.13	1,363,102
08 Aug 25	66.91000 +0.80	67.42	66.46	66.50	921,950
07 Aug 25	66.11000 +1.20	66.17	64.66	64.66	1,037,666
06 Aug 25	64.91000 +0.08	65.29	64.56	64.97	1,160,245
05 Aug 25	64.83000 +0.33	65.55	64.62	64.63	3,554,781
01 Aug 25	64.50000 -0.56	64.89	64.08	64.29	792,477
31 Jul 25	65.06000 +0.10	65.35	64.70	64.99	3,006,365
30 Jul 25	64.96000 +0.76	65.08	64.23	64.23	491,823
29 Jul 25	64.20000 +0.63	64.24	63.71	63.92	724,981
28 Jul 25	63.57000 -0.47	63.93	63.30	63.93	545,204
25 Jul 25	64.04000 +0.36	64.07	63.44	63.75	413,834
24 Jul 25	63.68000 +0.32	63.90	63.26	63.40	567,234
23 Jul 25	63.36000 -0.38	64.04	63.26	63.78	498,539
22 Jul 25	63.74000 +0.46	64.25	63.44	63.50	695,120
21 Jul 25	63.28000 +0.60	63.31	62.50	62.84	709,725
18 Jul 25	62.68000 +0.66	62.83	61.86	62.04	454,211
17 Jul 25	62.02000 -0.30	62.37	61.63	62.00	419,256
16 Jul 25	62.32000 -0.14	62.68	62.23	62.23	390,361
15 Jul 25	62.46000 -0.11	62.66	62.25	62.42	501,253
14 Jul 25	62.57000 -0.40	63.27	62.44	63.11	1,210,233
11 Jul 25	62.97000 +0.44	62.98	62.30	62.53	405,867
10 Jul 25	62.53000 +0.15	62.92	62.17	62.17	877,895
09 Jul 25	62.38000 +0.22	62.47	61.89	62.19	465,163
08 Jul 25	62.16000 -0.09	62.19	61.65	62.11	886,922
07 Jul 25	62.25000 +0.16	62.37	61.97	62.16	911,880
04 Jul 25	62.09000 +0.35	62.25	61.84	61.84	225,362
03 Jul 25	61.74000 +0.11	61.92	61.33	61.62	598,628
02 Jul 25	61.63000 -0.75	62.53	61.52	62.27	1,635,621
30 Jun 25	62.38000 +0.79	62.43	61.42	61.65	1,039,325
27 Jun 25	61.59000 +0.47	62.00	60.87	61.19	1,749,922
26 Jun 25	61.12000 -0.22	61.63	61.05	61.36	386,910
25 Jun 25	61.34000 -0.16	61.43	60.74	61.29	674,469
24 Jun 25	61.50000 -0.01	62.06	61.32	61.63	627,169
23 Jun 25	61.51000 +0.61	61.81	60.78	60.78	1,009,119
20 Jun 25	60.90000 -0.02	61.44	60.53	61.06	1,803,413
19 Jun 25	60.92000 -0.02	61.29	60.50	60.84	254,773
18 Jun 25	60.94000 -0.50	61.49	60.84	61.48	1,105,527
17 Jun 25	61.44000 +0.07	61.46	60.86	61.35	822,543
16 Jun 25	61.37000 -0.01	61.76	60.94	61.35	876,084
13 Jun 25	61.38000 +0.26	61.64	61.02	61.16	1,036,415
12 Jun 25	61.12000 +0.54	61.15	60.61	60.95	661,944
11 Jun 25	60.58000 -0.09	60.84	60.39	60.54	503,393
10 Jun 25	60.67000 +0.19	60.98	60.45	60.46	558,619
09 Jun 25	60.48000 -0.03	60.79	60.17	60.17	502,847
06 Jun 25	60.51000 -0.66	61.18	60.35	61.02	1,270,339
05 Jun 25	61.17000 -0.67	61.80	60.91	61.65	896,979
04 Jun 25	61.84000 -0.40	62.48	61.51	62.12	847,292
03 Jun 25	62.24000 -0.19	62.64	61.77	62.51	697,950
02 Jun 25	62.43000 -0.48	63.19	62.21	62.79	2,135,702
30 May 25	62.91000 +0.33	63.31	62.59	62.60	2,695,910
29 May 25	62.58000 +0.14	63.07	62.01	62.43	1,413,419
28 May 25	62.44000 -0.21	62.94	62.14	62.69	932,840
27 May 25	62.65000 +0.81	62.93	61.88	61.93	1,670,237
26 May 25	61.84000 +0.23	62.12	61.62	61.67	354,554
23 May 25	61.61000 +0.38	61.85	60.75	61.48	1,078,756
22 May 25	61.23000 -0.72	62.34	61.14	61.94	773,623
21 May 25	61.95000 +0.93	61.99	60.92	61.04	985,327
20 May 25	61.02000 +0.73	61.24	60.20	60.38	1,144,382
16 May 25	60.29000 +0.24	60.63	59.91	60.06	1,437,963
15 May 25	60.05000 +0.41	60.51	59.81	59.85	1,494,151
14 May 25	59.64000 -0.18	59.98	59.02	59.80	679,724
13 May 25	59.82000 -0.40	60.40	59.34	60.23	1,425,292
12 May 25	60.22000 -1.31	61.41	59.71	61.09	2,398,037
09 May 25	61.53000 -0.25	62.25	61.36	62.19	1,084,582
08 May 25	61.78000 +0.43	62.85	61.39	62.01	1,589,721
07 May 25	61.35000 +0.18	62.04	61.13	61.13	2,265,968
06 May 25	61.17000 +0.52	61.33	60.59	60.59	2,305,970
05 May 25	60.65000 -0.10	61.00	60.17	60.93	2,010,043
02 May 25	60.75000 -0.61	61.51	60.17	61.38	2,795,595
01 May 25	61.36000 -0.69	61.90	60.75	61.30	514,825
30 Apr 25	62.05000 +1.00	62.23	61.07	61.27	2,946,259
29 Apr 25	61.05000 -0.03	61.64	60.96	61.07	1,156,785
28 Apr 25	61.08000 -0.33	61.51	60.74	61.37	1,597,845
25 Apr 25	61.41000 +0.27	61.50	60.73	60.97	759,400
24 Apr 25	61.14000 -0.15	61.58	60.76	61.11	649,611
23 Apr 25	61.29000 +0.14	61.48	60.43	60.87	673,564
22 Apr 25	61.15000 +0.20	61.83	60.79	61.33	1,168,951
21 Apr 25	60.95000 -0.08	61.64	60.68	60.94	1,400,683
17 Apr 25	61.03000 +0.69	61.83	60.24	60.24	785,265
16 Apr 25	60.34000 +0.73	60.61	59.60	59.74	1,205,102
15 Apr 25	59.61000 +0.26	60.02	58.96	59.37	1,029,149
14 Apr 25	59.35000 +0.40	59.78	58.87	59.00	1,040,736
11 Apr 25	58.95000 +0.33	59.69	58.56	58.74	1,440,856
10 Apr 25	58.62000 +0.95	58.86	57.14	57.55	1,208,680
09 Apr 25	57.67000 -0.89	58.67	56.59	57.97	2,364,440
08 Apr 25	58.56000 -0.46	59.56	58.05	59.23	1,879,559
07 Apr 25	59.02000 -1.83	59.93	58.08	59.17	3,842,789
04 Apr 25	60.85000 -1.41	63.13	60.64	62.93	3,874,583
03 Apr 25	62.26000 +1.35	62.64	60.92	60.92	1,490,867
02 Apr 25	60.91000 -0.08	61.23	60.56	60.84	1,109,173
01 Apr 25	60.99000 +0.38	61.27	60.17	60.55	2,086,532
31 Mar 25	60.61000 +0.29	61.33	60.29	60.30	1,267,151
28 Mar 25	60.32000 +1.09	60.59	58.99	59.42	1,221,885
27 Mar 25	59.23000 +0.45	59.42	58.87	58.87	826,097
26 Mar 25	58.78000 -0.16	59.23	58.67	58.78	455,503
25 Mar 25	58.94000 +0.00	59.34	58.68	59.04	747,000
24 Mar 25	58.94000 -0.24	59.58	58.81	59.13	656,556
21 Mar 25	59.18000 +0.49	59.25	58.36	59.02	1,878,377
20 Mar 25	58.69000 +0.12	58.85	58.25	58.61	1,204,622
19 Mar 25	58.57000 -0.65	59.09	58.32	58.88	703,290
18 Mar 25	59.22000 +0.38	59.25	58.50	58.94	682,587
17 Mar 25	58.84000 -0.31	59.42	58.72	59.16	659,919
14 Mar 25	59.15000 -0.37	59.66	58.95	59.36	506,051
13 Mar 25	59.52000 +0.74	59.60	58.76	58.76	725,761
12 Mar 25	58.78000 -0.41	59.15	58.53	59.02	775,538
11 Mar 25	59.19000 -0.42	59.88	58.75	59.60	1,350,336
10 Mar 25	59.61000 +0.66	59.85	58.70	58.93	1,991,113
07 Mar 25	58.95000 +0.74	59.56	58.06	58.22	960,213
06 Mar 25	58.21000 -0.65	58.62	57.90	58.58	1,099,817
05 Mar 25	58.86000 -0.39	59.31	58.20	58.82	1,288,143
04 Mar 25	59.25000 +0.47	59.57	58.53	58.58	1,472,800
03 Mar 25	58.78000 +0.92	59.00	57.73	57.73	977,305
28 Feb 25	57.86000 +0.42	57.98	57.34	57.68	2,424,168
27 Feb 25	57.44000 -0.66	58.39	57.42	57.90	1,442,942
26 Feb 25	58.10000 +0.82	58.73	57.25	57.33	992,174
25 Feb 25	57.28000 +0.28	57.40	56.62	56.66	1,230,037
24 Feb 25	57.00000 -0.69	57.93	56.74	57.92	1,985,184
21 Feb 25	57.69000 +1.08	57.90	56.29	56.29	744,542
20 Feb 25	56.61000 +0.52	56.73	55.56	55.87	1,428,956
19 Feb 25	56.09000 +0.00	56.21	55.56	55.78	1,296,449
18 Feb 25	56.09000 -0.44	56.51	55.59	56.48	1,587,821
14 Feb 25	56.53000 +0.60	56.70	56.03	56.06	1,183,230
13 Feb 25	55.93000 +0.21	56.35	55.88	55.90	1,345,855
12 Feb 25	55.72000 +0.26	56.00	55.03	55.10	951,300
11 Feb 25	55.46000 -0.27	55.93	55.25	55.48	1,658,690
10 Feb 25	55.73000 +0.08	56.27	55.47	55.56	4,104,858
07 Feb 25	55.65000 -0.11	55.99	55.36	55.73	1,746,159
06 Feb 25	55.76000 +0.20	55.95	55.18	55.95	1,760,634
05 Feb 25	55.56000 +0.29	55.92	55.32	55.55	790,264
04 Feb 25	55.27000 -0.86	55.82	55.11	55.80	1,447,214
03 Feb 25	56.13000 +0.91	56.33	54.36	54.36	4,246,569
31 Jan 25	55.22000 +0.05	55.35	54.43	54.43	1,308,837
30 Jan 25	55.17000 +0.64	55.44	54.66	54.66	1,781,018
29 Jan 25	54.53000 -0.47	55.19	54.26	54.69	1,092,182
28 Jan 25	55.00000 -0.41	55.60	54.50	55.27	2,095,705
27 Jan 25	55.41000 +0.79	55.70	54.08	54.50	2,041,249
24 Jan 25	54.62000 +0.39	54.70	54.10	54.10	1,398,550
23 Jan 25	54.23000 +0.44	54.50	53.65	53.95	1,672,413
22 Jan 25	53.79000 -0.25	54.30	53.64	54.00	1,379,781
21 Jan 25	54.04000 +0.27	54.68	53.65	53.99	1,469,940
20 Jan 25	53.77000 -0.40	54.40	53.69	54.09	585,435
17 Jan 25	54.17000 +0.73	54.35	53.50	53.50	829,624
16 Jan 25	53.44000 +1.61	53.49	51.49	51.75	1,599,992
15 Jan 25	51.83000 +0.29	52.28	51.69	51.92	1,756,051
14 Jan 25	51.54000 -0.31	51.91	51.49	51.67	2,113,073
13 Jan 25	51.85000 -0.63	52.32	51.23	52.29	1,083,201
10 Jan 25	52.48000 -0.48	52.70	51.97	52.70	3,128,761
09 Jan 25	52.96000 -0.22	53.35	52.90	53.06	1,323,796
08 Jan 25	53.18000 -0.25	53.34	52.62	53.28	1,403,756
07 Jan 25	53.43000 +0.10	53.75	53.31	53.39	1,164,378
06 Jan 25	53.33000 -0.31	53.77	52.88	53.69	1,262,424
03 Jan 25	53.64000 +0.11	54.07	53.54	53.54	1,098,684
02 Jan 25	53.53000 -0.20	54.05	53.33	53.86	1,510,428
31 Dec 24	53.73000 -0.35	54.48	53.68	54.07	584,842
30 Dec 24	54.08000 +0.13	54.17	53.30	53.65	560,393
27 Dec 24	53.95000 +0.16	54.15	53.53	53.69	922,807
24 Dec 24	53.79000 -0.32	54.25	53.61	54.09	308,200
23 Dec 24	54.11000 +0.46	54.15	53.32	53.56	931,619
20 Dec 24	53.65000 +0.20	54.01	52.71	53.62	2,319,136
19 Dec 24	53.45000 -0.18	53.78	52.91	53.50	933,053
18 Dec 24	53.63000 -0.54	54.34	53.55	54.13	801,474
17 Dec 24	54.17000 -0.45	54.62	53.89	54.29	1,150,363
16 Dec 24	54.62000 -0.04	54.75	54.34	54.54	673,494
13 Dec 24	54.66000 +0.09	54.69	54.17	54.60	1,165,360
12 Dec 24	54.57000 +0.19	54.90	53.83	54.66	1,334,600
11 Dec 24	54.38000 -0.69	55.13	54.06	54.89	1,003,786
10 Dec 24	55.07000 -0.46	55.52	54.82	55.50	1,288,973
09 Dec 24	55.53000 -0.35	56.20	55.24	55.88	1,472,146
06 Dec 24	55.88000 +0.20	56.07	55.44	55.99	1,476,629
05 Dec 24	55.68000 +0.55	55.84	55.05	55.11	1,538,855
04 Dec 24	55.13000 +0.86	55.29	54.18	54.45	1,146,702
03 Dec 24	54.27000 +0.47	55.15	53.59	53.82	2,223,928
02 Dec 24	53.80000 +0.38	53.91	53.27	53.64	1,459,037
29 Nov 24	53.42000 +0.07	53.55	53.13	53.13	1,410,716
28 Nov 24	53.35000 -0.20	53.72	53.23	53.58	195,842
27 Nov 24	53.55000 +0.67	53.75	52.85	52.85	1,132,048
26 Nov 24	52.88000 +0.36	52.98	52.20	52.53	1,875,967
25 Nov 24	52.52000 +0.60	52.92	51.86	51.93	2,791,061
22 Nov 24	51.92000 +0.01	52.28	51.54	52.02	1,777,524
21 Nov 24	51.91000 +0.11	52.14	51.43	51.78	1,684,679
20 Nov 24	51.80000 -0.12	52.01	51.60	51.84	1,523,264
19 Nov 24	51.92000 +0.56	51.95	50.84	51.11	1,210,244
18 Nov 24	51.36000 +0.60	51.56	50.59	50.78	2,164,074
15 Nov 24	50.76000 +0.31	50.85	50.29	50.51	1,004,131
14 Nov 24	50.45000 +0.77	50.70	49.58	49.58	1,376,849
13 Nov 24	49.68000 -0.76	50.79	49.63	50.62	1,003,930
12 Nov 24	50.44000 +0.05	50.60	49.99	50.20	1,611,745
11 Nov 24	50.39000 +0.20	51.70	50.23	50.31	1,324,627
08 Nov 24	50.19000 +0.47	50.72	49.60	49.61	1,436,793
07 Nov 24	49.72000 -0.04	50.04	49.47	49.87	1,536,034
06 Nov 24	49.76000 -0.89	50.23	49.46	50.00	1,316,704
05 Nov 24	50.65000 +0.15	50.79	50.25	50.32	2,578,479
04 Nov 24	50.50000 -0.43	50.78	50.05	50.56	2,002,999
01 Nov 24	50.93000 -1.67	51.84	50.60	51.71	1,520,571
31 Oct 24	52.60000 +0.59	53.09	51.58	51.77	2,699,946
30 Oct 24	52.01000 +0.21	52.07	51.43	51.83	1,685,200
29 Oct 24	51.80000 -1.42	53.01	51.54	53.00	1,395,576
28 Oct 24	53.22000 +0.09	53.66	53.06	53.43	2,237,173
25 Oct 24	53.13000 -0.49	53.68	53.03	53.44	917,205
24 Oct 24	53.62000 -0.26	54.11	53.15	53.73	1,604,092
23 Oct 24	53.88000 -0.03	54.19	53.57	53.91	640,213
22 Oct 24	53.91000 +0.35	53.99	53.06	53.26	1,048,091
21 Oct 24	53.56000 -0.04	53.72	53.23	53.59	1,933,646
18 Oct 24	53.60000 +0.11	53.95	53.33	53.41	1,248,801
17 Oct 24	53.49000 +0.48	53.54	53.04	53.13	1,776,878
16 Oct 24	53.01000 +0.31	53.22	52.73	52.85	840,571
15 Oct 24	52.70000 +2.07	52.88	50.85	50.85	1,870,000
11 Oct 24	50.63000 -0.23	51.19	50.39	50.70	1,255,467
10 Oct 24	50.86000 +0.70	51.30	50.15	50.15	2,097,318
09 Oct 24	50.16000 +0.65	50.37	49.47	49.47	1,440,292
08 Oct 24	49.51000 -0.04	49.81	49.06	49.63	1,538,184
07 Oct 24	49.55000 -2.59	51.94	49.33	51.94	3,556,784
04 Oct 24	52.14000 -0.43	52.42	51.86	52.41	798,043
03 Oct 24	52.57000 -0.72	53.29	52.44	53.25	1,549,071
02 Oct 24	53.29000 +0.01	53.45	52.96	53.04	475,032
01 Oct 24	53.28000 -0.01	53.54	53.00	53.27	1,576,502
30 Sep 24	53.29000 -0.35	53.83	53.01	53.65	671,468
27 Sep 24	53.64000 +0.10	53.82	53.41	53.51	1,270,260
26 Sep 24	53.54000 +0.28	53.71	53.09	53.43	946,581
25 Sep 24	53.26000 +0.72	53.34	52.70	52.77	1,375,731
24 Sep 24	52.54000 -0.08	52.70	52.19	52.41	626,671
23 Sep 24	52.62000 +0.14	52.78	52.30	52.48	539,673
20 Sep 24	52.48000 +0.56	52.49	51.70	51.93	1,641,461
19 Sep 24	51.92000 -0.71	53.06	51.66	52.69	814,390
18 Sep 24	52.63000 -0.48	53.09	52.36	52.95	515,886
17 Sep 24	53.11000 -0.25	53.62	52.93	53.33	707,097
16 Sep 24	53.36000 -0.01	53.68	53.17	53.46	1,073,414
13 Sep 24	53.37000 +0.47	53.56	52.63	52.97	659,569
12 Sep 24	52.90000 +1.52	53.01	51.35	51.35	1,395,815
11 Sep 24	51.38000 +0.14	51.48	51.01	51.11	1,629,505
10 Sep 24	51.24000 -0.23	51.67	50.90	51.46	1,323,778
09 Sep 24	51.47000 +0.34	51.62	51.15	51.30	1,790,257
06 Sep 24	51.13000 -0.24	51.59	50.88	51.41	689,774
05 Sep 24	51.37000 -0.08	52.04	50.99	51.72	621,939
04 Sep 24	51.45000 +0.22	51.54	50.98	51.02	677,454
03 Sep 24	51.23000 +0.48	51.37	50.64	50.74	2,557,261
30 Aug 24	50.75000 +0.28	50.91	50.32	50.51	933,040
29 Aug 24	50.47000 -0.11	50.65	50.06	50.50	657,961
28 Aug 24	50.58000 +0.16	50.72	50.22	50.46	561,491
27 Aug 24	50.42000 -0.10	50.63	50.11	50.36	415,123
26 Aug 24	50.52000 +0.14	50.62	50.31	50.36	559,655
23 Aug 24	50.38000 -0.01	50.73	50.26	50.42	346,073
22 Aug 24	50.39000 +0.03	50.67	50.08	50.44	860,812
21 Aug 24	50.36000 -0.18	50.68	50.19	50.50	525,908
20 Aug 24	50.54000 +0.39	50.66	49.89	50.12	744,218
19 Aug 24	50.15000 +0.09	50.30	49.96	50.05	1,447,883
16 Aug 24	50.06000 +0.27	50.14	49.63	49.75	1,209,562
15 Aug 24	49.79000 +0.17	50.00	49.46	49.82	521,671
14 Aug 24	49.62000 +0.46	49.89	49.05	49.16	833,898
13 Aug 24	49.16000 +0.35	49.33	48.79	48.82	1,047,780
12 Aug 24	48.81000 -0.34	49.25	48.68	49.10	1,163,947
09 Aug 24	49.15000 -0.49	49.43	48.53	49.12	1,479,711
08 Aug 24	49.64000 +0.34	50.09	49.22	49.22	2,047,163
07 Aug 24	49.30000 -0.43	50.21	49.18	50.00	1,205,177
06 Aug 24	49.73000 +0.02	50.01	48.61	48.95	2,828,107
02 Aug 24	49.71000 +0.80	49.77	48.60	48.90	3,984,773
01 Aug 24	48.91000 -0.93	49.28	48.77	49.10	3,193,236
31 Jul 24	49.84000 +0.03	50.56	49.71	49.85	2,194,210
30 Jul 24	49.81000 +0.83	50.12	49.00	49.00	1,715,575
29 Jul 24	48.98000 -0.03	49.15	48.72	49.12	389,449
26 Jul 24	49.01000 +0.09	49.30	48.95	49.03	509,608
25 Jul 24	48.92000 +0.52	49.09	48.42	48.44	2,054,163
24 Jul 24	48.40000 +0.47	48.71	48.01	48.02	1,414,404
23 Jul 24	47.93000 +0.33	48.05	47.42	47.66	1,476,175
22 Jul 24	47.60000 +0.62	47.86	47.04	47.10	1,345,151
19 Jul 24	46.98000 -0.03	47.09	46.66	46.76	535,210
18 Jul 24	47.01000 +0.28	47.22	46.60	46.75	1,406,473
17 Jul 24	46.73000 +0.18	46.99	46.32	46.36	1,242,990
16 Jul 24	46.55000 +0.29	46.79	46.16	46.31	1,496,212
15 Jul 24	46.26000 -0.19	46.60	46.10	46.52	950,235
12 Jul 24	46.45000 +0.27	46.84	46.26	46.26	2,163,489
11 Jul 24	46.18000 +0.62	46.30	45.79	45.86	888,395
10 Jul 24	45.56000 +0.16	46.22	45.44	45.62	1,161,313
09 Jul 24	45.40000 -0.03	45.62	45.23	45.36	904,356
08 Jul 24	45.43000 +0.26	45.50	45.13	45.17	654,628
05 Jul 24	45.17000 +0.01	45.58	45.15	45.30	2,625,101
04 Jul 24	45.16000 -0.12	45.57	45.05	45.26	1,002,261
03 Jul 24	45.28000 +0.73	45.44	44.70	44.71	674,095
02 Jul 24	44.55000 -1.10	45.65	44.13	45.38	2,799,698
28 Jun 24	45.65000 +0.23	45.96	45.44	45.82	1,142,979
27 Jun 24	45.42000 -0.07	45.65	45.24	45.43	820,677
26 Jun 24	45.49000 -0.25	45.70	45.24	45.50	482,164
25 Jun 24	45.74000 -0.24	46.18	45.45	45.95	817,354
24 Jun 24	45.98000 +1.30	46.26	44.80	44.80	1,038,902
21 Jun 24	44.68000 +0.06	44.95	44.42	44.62	2,538,890
20 Jun 24	44.62000 -0.26	44.88	44.40	44.76	965,609
19 Jun 24	44.88000 -0.49	45.45	44.80	45.30	727,869
18 Jun 24	45.37000 -0.29	45.67	45.14	45.44	775,850
17 Jun 24	45.66000 -0.15	45.71	45.12	45.70	1,355,437
14 Jun 24	45.81000 -0.67	46.22	45.63	46.21	742,167
13 Jun 24	46.48000 -0.02	46.64	46.02	46.49	1,496,232
12 Jun 24	46.50000 -0.61	47.50	46.42	47.32	1,113,539
11 Jun 24	47.11000 -0.36	47.32	46.81	47.23	805,100
10 Jun 24	47.47000 -0.11	47.68	47.00	47.41	534,799
07 Jun 24	47.58000 +0.06	47.63	46.80	47.17	860,746
06 Jun 24	47.52000 +0.03	47.86	47.38	47.38	454,587
05 Jun 24	47.49000 -0.19	48.19	47.26	47.77	1,091,618
04 Jun 24	47.68000 -0.13	47.98	47.35	47.70	1,086,989
03 Jun 24	47.81000 +0.35	47.93	47.29	47.36	1,754,962
31 May 24	47.46000 +0.66	47.51	46.92	47.00	1,773,957
30 May 24	46.80000 +0.47	47.03	46.25	46.25	702,715
29 May 24	46.33000 -1.37	47.33	46.26	47.29	1,451,468
28 May 24	47.70000 -0.84	48.50	47.55	48.31	1,321,535
27 May 24	48.54000 -0.33	48.86	48.54	48.80	295,658
24 May 24	48.87000 -0.18	49.09	48.64	49.06	686,896
23 May 24	49.05000 -0.60	49.78	48.71	49.55	1,744,355
22 May 24	49.65000 -0.33	50.00	49.42	49.77	813,891
21 May 24	49.98000 -0.45	50.69	49.82	50.31	759,221
17 May 24	50.43000 +0.26	50.62	50.00	50.14	1,885,371
16 May 24	50.17000 +0.83	50.28	49.21	49.21	916,835
15 May 24	49.34000 +0.43	49.63	49.16	49.26	1,304,292
14 May 24	48.91000 +0.93	49.12	48.13	48.17	1,127,522
13 May 24	47.98000 -0.62	48.93	47.66	48.00	1,289,760
10 May 24	48.60000 +0.32	48.81	48.20	48.43	1,275,445
09 May 24	48.28000 +0.07	48.59	48.17	48.33	859,821
08 May 24	48.21000 +0.48	48.45	47.61	47.61	1,705,232
07 May 24	47.73000 +0.07	47.84	47.50	47.82	1,122,420
06 May 24	47.66000 +0.72	47.74	47.02	47.09	1,422,204
03 May 24	46.94000 +0.23	47.41	46.86	47.13	1,263,765
02 May 24	46.71000 +0.23	46.79	46.34	46.78	2,209,809
01 May 24	46.48000 +0.05	46.86	46.07	46.26	2,167,443
30 Apr 24	46.43000 -0.40	46.76	45.78	45.91	1,264,304
29 Apr 24	46.83000 +0.40	46.97	46.45	46.47	1,723,516
26 Apr 24	46.43000 +0.26	46.64	46.15	46.15	1,736,725
25 Apr 24	46.17000 -0.44	46.37	45.72	46.24	1,153,295
24 Apr 24	46.61000 -0.13	46.94	46.50	46.57	1,862,154
23 Apr 24	46.74000 +0.04	47.09	46.49	46.70	2,551,451
22 Apr 24	46.70000 -0.01	46.88	46.58	46.70	2,117,530
19 Apr 24	46.71000 +0.31	46.91	46.28	46.35	1,379,074
18 Apr 24	46.40000 +0.04	46.52	46.00	46.30	1,200,537
17 Apr 24	46.36000 -0.08	46.90	45.56	46.42	5,122,035
16 Apr 24	46.44000 -0.26	46.82	45.88	46.57	2,802,697
15 Apr 24	46.70000 -0.37	47.28	46.42	47.28	1,681,612
12 Apr 24	47.07000 -0.33	47.94	46.79	47.32	3,747,452
11 Apr 24	47.40000 -0.10	47.99	46.88	47.70	1,703,452
10 Apr 24	47.50000 -0.22	47.55	47.02	47.39	1,241,945
09 Apr 24	47.72000 +0.15	47.75	47.38	47.60	615,377
08 Apr 24	47.57000 +0.19	47.61	47.08	47.27	849,183
05 Apr 24	47.38000 +0.25	47.48	46.81	47.12	1,191,148
04 Apr 24	47.13000 +0.00	47.54	46.88	47.40	519,365
03 Apr 24	47.13000 +0.19	47.27	46.73	46.95	654,305
02 Apr 24	46.94000 -0.38	47.51	46.70	47.23	946,273
01 Apr 24	47.32000 -0.35	47.67	46.95	47.60	1,152,766
28 Mar 24	47.67000 +0.08	47.73	47.27	47.58	779,466
27 Mar 24	47.59000 +0.45	47.74	47.20	47.22	501,333
26 Mar 24	47.14000 -0.19	47.43	47.04	47.23	509,413
25 Mar 24	47.33000 -0.35	47.73	47.21	47.59	717,457
22 Mar 24	47.68000 -0.06	48.04	47.61	48.04	527,254
21 Mar 24	47.74000 -0.08	48.15	47.71	47.88	423,829
20 Mar 24	47.82000 +0.46	47.83	47.34	47.37	762,992
19 Mar 24	47.36000 -0.23	47.92	47.28	47.66	565,785
18 Mar 24	47.59000 -0.11	47.88	47.38	47.74	842,187
15 Mar 24	47.70000 +0.25	47.85	47.14	47.29	3,267,617
14 Mar 24	47.45000 -0.75	48.34	47.19	48.34	762,993
13 Mar 24	48.20000 -0.61	48.78	48.10	48.76	701,399
12 Mar 24	48.81000 -0.06	48.96	48.44	48.92	639,666
11 Mar 24	48.87000 +0.07	48.93	48.62	48.70	423,819
08 Mar 24	48.80000 -0.02	49.14	48.54	48.90	1,075,914
07 Mar 24	48.82000 +0.50	48.88	48.34	48.62	872,584
06 Mar 24	48.32000 +0.11	48.78	48.03	48.52	623,437
05 Mar 24	48.21000 +0.14	48.72	48.06	48.17	872,028
04 Mar 24	48.07000 +0.17	48.18	47.43	47.88	479,819
01 Mar 24	47.90000 +0.30	48.06	47.52	47.80	874,264
29 Feb 24	47.60000 +0.61	47.73	47.07	47.07	2,917,025
28 Feb 24	46.99000 +0.02	47.18	46.75	46.86	666,482
27 Feb 24	46.97000 +0.07	47.31	46.75	47.00	759,063
26 Feb 24	46.90000 -1.66	47.87	46.54	47.73	2,118,280
23 Feb 24	48.56000 +0.38	48.83	48.11	48.11	911,991
22 Feb 24	48.18000 -0.01	48.43	47.89	48.19	815,782
21 Feb 24	48.19000 +0.10	48.48	48.01	48.06	928,885
20 Feb 24	48.09000 -0.29	48.71	47.99	48.09	1,170,335
16 Feb 24	48.38000 -0.02	48.68	47.92	48.17	980,066
15 Feb 24	48.40000 +1.58	48.42	46.96	46.96	1,256,161
14 Feb 24	46.82000 +0.48	47.12	46.48	46.48	937,152
13 Feb 24	46.34000 -0.80	47.36	46.23	47.00	1,225,567
12 Feb 24	47.14000 +0.39	47.53	46.75	46.75	1,739,474
09 Feb 24	46.75000 +0.08	46.88	46.41	46.75	959,955
08 Feb 24	46.67000 -0.83	47.33	46.60	47.31	1,510,518
07 Feb 24	47.50000 -0.79	48.66	47.26	48.44	945,639
06 Feb 24	48.29000 +0.60	48.33	47.57	47.63	764,186
05 Feb 24	47.69000 -0.73	48.14	47.26	48.13	1,296,408
02 Feb 24	48.42000 +0.25	48.53	47.46	47.84	1,028,426
01 Feb 24	48.17000 +0.66	48.27	47.35	47.49	925,792
31 Jan 24	47.51000 -1.29	48.44	47.41	48.24	2,067,604
30 Jan 24	48.80000 -0.20	49.02	48.53	49.00	742,774
29 Jan 24	49.00000 +0.16	49.20	48.60	48.90	1,787,198
26 Jan 24	48.84000 -0.10	49.19	48.56	48.76	1,424,076
25 Jan 24	48.94000 +0.68	49.13	48.33	48.40	942,068
24 Jan 24	48.26000 +0.11	48.45	47.96	48.26	2,351,541
23 Jan 24	48.15000 -0.70	49.20	48.10	48.82	1,465,837
22 Jan 24	48.85000 -0.53	49.74	48.72	49.38	1,353,582
19 Jan 24	49.38000 +0.12	49.49	48.79	49.37	1,605,776
18 Jan 24	49.26000 -0.54	50.07	49.03	49.78	1,130,927
17 Jan 24	49.80000 -1.20	50.64	49.58	50.63	1,208,554
16 Jan 24	51.00000 -0.39	51.40	50.73	51.25	865,074
15 Jan 24	51.39000 +0.28	51.54	50.94	51.07	246,673
12 Jan 24	51.11000 +0.02	51.81	50.91	50.91	614,772
11 Jan 24	51.09000 -0.40	51.42	50.83	51.42	882,848
10 Jan 24	51.49000 +0.16	51.71	51.19	51.33	999,236
09 Jan 24	51.33000 -0.21	51.69	51.14	51.48	796,825
08 Jan 24	51.54000 +0.68	51.74	50.90	50.90	806,324
05 Jan 24	50.86000 -0.03	51.17	50.42	50.60	1,714,176
04 Jan 24	50.89000 +0.17	51.21	50.43	50.75	549,761
03 Jan 24	50.72000 +0.04	50.93	50.35	50.36	654,063
02 Jan 24	50.68000 +0.38	51.23	49.98	50.00	1,190,823
29 Dec 23	50.30000 +0.24	50.40	49.84	50.11	701,449
28 Dec 23	50.06000 +0.36	50.07	49.54	49.54	437,213
27 Dec 23	49.70000 +0.27	49.97	49.10	49.10	824,667
22 Dec 23	49.43000 +0.48	49.54	49.13	49.21	585,457
21 Dec 23	48.95000 +0.17	49.61	48.90	48.94	1,473,106
20 Dec 23	48.78000 -1.01	49.96	48.77	49.72	642,025
19 Dec 23	49.79000 +0.49	49.97	49.31	49.31	502,765
18 Dec 23	49.30000 -0.26	49.71	49.06	49.51	569,178
15 Dec 23	49.56000 -0.67	50.38	49.24	50.21	2,887,304
14 Dec 23	50.23000 +0.38	50.55	49.94	50.20	1,296,953
13 Dec 23	49.85000 +1.80	49.90	47.66	47.90	1,454,908
12 Dec 23	48.05000 -0.80	48.64	47.33	48.38	1,171,329
11 Dec 23	48.85000 -0.25	49.03	48.20	49.03	959,471
08 Dec 23	49.10000 -0.38	49.75	48.87	49.48	647,459
07 Dec 23	49.48000 +0.58	49.77	48.75	49.04	907,421
06 Dec 23	48.90000 +0.82	49.04	48.18	48.40	669,947
05 Dec 23	48.08000 -0.21	48.61	47.98	48.22	1,295,081
04 Dec 23	48.29000 -0.08	48.55	48.00	48.19	887,322
01 Dec 23	48.37000 +0.68	48.39	47.57	47.60	1,232,861
30 Nov 23	47.69000 +0.19	47.69	46.63	47.59	1,398,456
29 Nov 23	47.50000 -0.30	48.13	47.40	48.12	1,094,024
28 Nov 23	47.80000 -0.08	48.27	47.74	47.84	1,906,333
27 Nov 23	47.88000 -0.32	48.36	47.70	48.32	978,842
24 Nov 23	48.20000 -0.12	48.47	48.08	48.28	251,878
23 Nov 23	48.32000 -0.03	48.50	48.21	48.46	173,509
22 Nov 23	48.35000 -0.09	48.78	48.27	48.60	925,286
21 Nov 23	48.44000 -0.48	49.10	48.38	48.91	1,054,069
20 Nov 23	48.92000 -0.17	49.02	48.54	49.01	1,069,741
17 Nov 23	49.09000 +0.40	49.21	48.64	48.83	929,880
16 Nov 23	48.69000 +0.35	49.17	48.57	48.57	807,064
15 Nov 23	48.34000 -0.10	48.57	48.02	48.50	1,840,894
14 Nov 23	48.44000 +0.85	48.92	48.00	48.00	1,162,337
13 Nov 23	47.59000 -0.49	48.05	47.25	48.05	1,443,232
10 Nov 23	48.08000 +0.02	48.77	47.99	48.40	1,794,141
09 Nov 23	48.06000 +0.08	48.82	47.97	48.22	1,247,565
08 Nov 23	47.98000 -0.21	48.32	47.70	48.19	1,519,471
07 Nov 23	48.19000 -0.33	48.63	48.13	48.43	1,775,231
06 Nov 23	48.52000 +0.04	48.92	48.19	48.49	1,380,352
03 Nov 23	48.48000 +0.07	48.95	48.24	48.95	1,788,440
02 Nov 23	48.41000 +1.77	48.57	46.94	47.00	1,752,269
01 Nov 23	46.64000 +1.22	46.79	45.45	45.61	1,800,775
31 Oct 23	45.42000 -0.81	45.74	45.00	45.63	1,261,703
30 Oct 23	46.23000 +0.30	46.67	45.76	46.13	880,195
27 Oct 23	45.93000 -0.25	46.41	45.76	46.30	1,509,644
26 Oct 23	46.18000 +0.42	46.43	45.80	45.82	1,274,663
25 Oct 23	45.76000 +0.30	45.80	45.02	45.30	965,171
24 Oct 23	45.46000 +0.26	46.01	45.30	45.42	1,169,089
23 Oct 23	45.20000 +0.90	45.51	43.67	44.11	3,122,149
20 Oct 23	44.30000 -1.23	45.67	44.28	45.41	1,343,286
19 Oct 23	45.53000 -0.37	46.22	45.48	45.78	911,859
18 Oct 23	45.90000 -1.10	46.76	45.75	46.75	1,520,101
17 Oct 23	47.00000 -0.33	47.52	46.81	47.11	602,168
16 Oct 23	47.33000 +0.61	47.42	46.61	46.75	1,218,405
13 Oct 23	46.72000 -0.37	47.70	46.61	47.42	3,125,279
12 Oct 23	47.09000 -1.66	48.84	46.96	48.54	1,293,113
11 Oct 23	48.75000 +0.82	48.80	48.02	48.28	2,152,173
10 Oct 23	47.93000 +0.54	48.17	47.58	47.75	2,245,224
06 Oct 23	47.39000 +0.02	47.49	46.33	46.89	997,501
05 Oct 23	47.37000 +1.27	47.57	46.10	46.10	1,472,576
04 Oct 23	46.10000 +0.77	46.28	45.21	45.56	2,997,305
03 Oct 23	45.33000 -0.54	45.90	44.63	45.71	1,553,037
02 Oct 23	45.87000 -1.55	47.38	45.66	47.37	4,930,046
29 Sep 23	47.42000 -0.70	48.70	47.32	48.47	1,277,853
28 Sep 23	48.12000 +0.36	48.28	47.64	47.95	617,661
27 Sep 23	47.76000 -1.07	48.96	47.66	48.86	934,961
26 Sep 23	48.83000 -1.15	49.99	48.79	49.90	3,438,907
25 Sep 23	49.98000 -0.60	50.54	49.88	50.36	706,246
22 Sep 23	50.58000 +0.11	50.72	49.92	50.30	531,574
21 Sep 23	50.47000 -0.78	51.17	50.39	51.10	570,621
20 Sep 23	51.25000 +0.14	51.57	51.11	51.12	551,367
19 Sep 23	51.11000 -0.99	52.21	51.09	51.96	890,810
18 Sep 23	52.10000 +0.27	52.31	51.58	51.75	703,113
15 Sep 23	51.83000 -0.03	52.28	51.34	51.34	1,987,286
14 Sep 23	51.86000 +0.82	51.95	51.35	51.42	698,568
13 Sep 23	51.04000 +0.53	51.13	50.23	50.43	841,866
12 Sep 23	50.51000 +0.07	50.58	50.06	50.53	448,058
11 Sep 23	50.44000 +0.38	50.64	50.05	50.05	419,297
08 Sep 23	50.06000 -0.01	50.44	49.93	50.18	631,337
07 Sep 23	50.07000 +0.57	50.35	49.57	49.64	780,277
06 Sep 23	49.50000 -1.05	50.63	49.41	50.49	1,041,010
05 Sep 23	50.55000 -0.72	51.35	50.52	51.21	584,874
01 Sep 23	51.27000 +0.62	51.35	50.86	50.99	715,622
31 Aug 23	50.65000 -0.59	51.44	50.57	51.33	711,242
30 Aug 23	51.24000 +0.38	51.65	50.88	50.88	840,068
29 Aug 23	50.86000 +0.08	51.13	50.65	50.94	828,914
28 Aug 23	50.78000 +0.04	51.38	50.75	50.81	696,629
25 Aug 23	50.74000 -0.16	51.22	50.73	51.10	580,691
24 Aug 23	50.90000 -0.24	51.52	50.85	51.13	807,506
23 Aug 23	51.14000 +0.32	51.46	51.01	51.19	581,043
22 Aug 23	50.82000 +0.09	50.90	50.32	50.72	611,692
21 Aug 23	50.73000 -0.75	51.49	50.30	51.44	1,418,086
18 Aug 23	51.48000 +0.92	51.53	50.50	50.60	1,565,533
17 Aug 23	50.56000 +0.16	50.98	50.30	50.31	555,747
16 Aug 23	50.40000 +0.35	51.03	50.05	50.06	445,605
15 Aug 23	50.05000 -0.71	50.62	50.04	50.62	743,653
14 Aug 23	50.76000 -0.81	51.92	50.75	51.41	886,195
11 Aug 23	51.57000 -0.30	51.82	51.30	51.75	912,155
10 Aug 23	51.87000 -0.06	52.39	51.75	52.00	960,617
09 Aug 23	51.93000 +0.77	52.10	51.15	51.15	730,946
08 Aug 23	51.16000 +0.12	51.33	50.94	51.08	874,487
04 Aug 23	51.04000 +0.33	51.43	50.70	50.74	690,541
03 Aug 23	50.71000 -1.46	51.81	50.49	51.77	931,178
02 Aug 23	52.17000 -0.62	52.57	51.92	52.57	4,120,066
01 Aug 23	52.79000 -0.70	53.53	52.71	53.44	2,292,228
31 Jul 23	53.49000 -0.81	53.87	53.34	53.64	778,229
28 Jul 23	54.30000 -0.37	55.08	54.24	54.74	2,396,540
27 Jul 23	54.67000 -0.73	55.49	54.45	55.20	2,413,542
26 Jul 23	55.40000 +0.21	55.74	55.12	55.48	1,489,096
25 Jul 23	55.19000 +0.10	55.24	54.83	55.00	320,999
24 Jul 23	55.09000 +0.09	55.29	54.90	55.00	399,666
21 Jul 23	55.00000 +0.06	55.47	54.87	54.96	485,133
20 Jul 23	54.94000 +0.51	55.18	54.33	54.42	771,718
19 Jul 23	54.43000 +0.68	54.56	53.93	53.99	811,789
18 Jul 23	53.75000 -0.27	54.07	53.25	54.07	2,344,162
17 Jul 23	54.02000 -0.32	54.47	53.85	54.36	416,886
14 Jul 23	54.34000 +0.37	54.70	53.95	54.05	581,776
13 Jul 23	53.97000 +0.62	54.04	53.36	53.36	903,106
12 Jul 23	53.35000 +0.76	53.44	52.63	52.71	544,908
11 Jul 23	52.59000 -0.36	52.99	52.41	52.81	572,064
10 Jul 23	52.95000 -0.81	53.85	52.81	53.78	687,738
07 Jul 23	53.76000 -0.45	54.02	53.43	53.92	494,200
06 Jul 23	54.21000 -0.51	54.53	54.04	54.42	1,931,739
05 Jul 23	54.72000 +0.17	54.83	54.27	54.34	1,564,777
04 Jul 23	54.55000 -0.01	54.66	54.42	54.56	163,856
30 Jun 23	54.56000 +0.94	54.69	53.67	53.67	938,111
29 Jun 23	53.62000 +0.30	53.70	52.96	53.12	529,002
28 Jun 23	53.32000 -0.14	53.59	53.13	53.59	385,705
27 Jun 23	53.46000 -0.08	53.93	53.31	53.60	642,694
26 Jun 23	53.54000 +0.16	53.75	53.11	53.32	468,043
23 Jun 23	53.38000 -0.66	54.34	53.35	54.34	495,047
22 Jun 23	54.04000 -0.48	54.65	53.90	54.51	316,362
21 Jun 23	54.52000 +0.13	54.68	54.12	54.15	425,550
20 Jun 23	54.39000 +0.25	54.93	53.86	54.13	1,690,310
19 Jun 23	54.14000 -0.20	54.56	53.94	54.50	281,086
16 Jun 23	54.34000 -0.11	54.97	54.32	54.48	1,734,080
15 Jun 23	54.45000 -0.35	55.07	54.20	55.03	600,387
14 Jun 23	54.80000 -0.52	55.49	54.74	55.48	597,149
13 Jun 23	55.32000 -0.21	55.65	55.14	55.36	507,469
12 Jun 23	55.53000 +0.20	55.77	55.15	55.34	479,989
09 Jun 23	55.33000 -0.24	55.60	55.07	55.57	362,707
08 Jun 23	55.57000 +0.51	55.66	55.04	55.20	395,191
07 Jun 23	55.06000 -0.40	55.60	54.83	55.47	1,240,747
06 Jun 23	55.46000 -0.90	56.48	55.30	56.02	920,033
05 Jun 23	56.36000 -0.19	56.75	56.15	56.37	806,666
02 Jun 23	56.55000 +0.63	56.70	55.25	55.26	1,042,805
01 Jun 23	55.92000 -0.05	56.54	55.80	56.20	899,571
31 May 23	55.97000 -0.27	56.27	55.56	56.14	1,494,499
30 May 23	56.24000 -0.15	56.80	56.09	56.33	233,806
29 May 23	56.39000 +0.01	56.62	56.24	56.24	140,737
26 May 23	56.38000 +0.44	56.48	55.62	55.75	597,452
25 May 23	55.94000 -0.65	56.28	55.77	56.25	473,029
24 May 23	56.59000 -0.07	57.20	56.43	56.77	615,491
23 May 23	56.66000 -0.34	57.31	56.54	56.62	796,650
19 May 23	57.00000 +0.25	57.04	56.76	56.76	627,138
18 May 23	56.75000 -0.28	57.25	56.55	56.60	1,473,055
17 May 23	57.03000 -1.03	57.93	56.70	57.85	945,605
16 May 23	58.06000 -0.61	58.50	57.91	58.45	2,691,147
15 May 23	58.67000 -0.32	59.52	58.42	59.44	1,479,854
12 May 23	58.99000 +0.53	59.47	58.43	58.58	760,098
11 May 23	58.46000 -0.29	59.28	58.34	58.88	881,685
10 May 23	58.75000 +0.02	59.12	58.24	58.73	939,327
09 May 23	58.73000 -0.22	59.28	58.70	58.89	1,029,150
08 May 23	58.95000 +0.19	59.10	58.61	58.76	2,225,950
05 May 23	58.76000 -0.18	59.02	58.45	58.78	2,322,202
04 May 23	58.94000 -0.09	58.98	58.48	58.95	1,189,857
03 May 23	59.03000 +0.97	59.23	57.99	57.99	1,282,445
02 May 23	58.06000 +0.40	58.38	57.24	57.24	3,240,890
01 May 23	57.66000 +0.01	58.82	57.58	58.82	2,168,499
28 Apr 23	57.65000 -1.00	58.08	57.44	57.99	803,606
27 Apr 23	58.65000 -0.05	59.16	58.54	58.68	2,158,280
26 Apr 23	58.70000 -0.12	58.97	58.35	58.72	878,193
25 Apr 23	58.82000 +0.73	58.90	57.22	57.25	963,029
24 Apr 23	58.09000 -0.31	58.93	57.91	58.93	1,754,100
21 Apr 23	58.40000 +0.57	58.47	57.83	58.08	788,047
20 Apr 23	57.83000 -0.07	58.28	57.71	57.84	1,323,458
19 Apr 23	57.90000 +0.11	58.11	57.46	57.79	713,035
18 Apr 23	57.79000 -0.05	58.08	57.54	57.76	1,706,970
17 Apr 23	57.84000 +0.15	58.05	57.31	57.77	2,065,011
14 Apr 23	57.69000 -0.32	57.95	57.47	57.78	996,948
13 Apr 23	58.01000 -0.24	58.19	57.51	58.00	855,665
12 Apr 23	58.25000 -0.03	58.83	58.21	58.43	671,407
11 Apr 23	58.28000 +0.43	58.49	57.47	57.75	1,040,627
10 Apr 23	57.85000 +0.18	57.90	57.12	57.60	2,678,434
06 Apr 23	57.67000 +0.46	57.72	57.17	57.24	2,304,472
05 Apr 23	57.21000 +1.28	57.41	56.37	56.50	1,908,424
04 Apr 23	55.93000 +0.78	56.12	54.90	55.31	1,789,005
03 Apr 23	55.15000 -0.37	55.63	54.67	55.32	2,591,774
31 Mar 23	55.52000 -0.33	56.59	55.34	55.92	1,530,872
30 Mar 23	55.85000 +0.26	56.13	55.69	55.83	907,054
29 Mar 23	55.59000 +0.42	55.83	54.96	55.24	857,596
28 Mar 23	55.17000 -0.29	55.68	55.05	55.25	619,026
27 Mar 23	55.46000 +0.76	55.54	54.44	54.76	798,899
24 Mar 23	54.70000 +1.57	54.78	53.15	53.15	728,843
23 Mar 23	53.13000 -0.51	54.16	53.11	53.51	1,147,824
22 Mar 23	53.64000 -0.37	54.50	53.60	53.95	608,739
21 Mar 23	54.01000 -1.17	55.29	53.94	55.29	847,216
20 Mar 23	55.18000 -0.74	55.89	55.09	55.84	1,387,355
17 Mar 23	55.92000 +0.38	56.15	54.62	55.09	2,681,982
16 Mar 23	55.54000 +0.49	55.72	54.41	54.90	744,301
15 Mar 23	55.05000 +0.49	55.14	53.59	54.60	854,852
14 Mar 23	54.56000 +0.93	54.58	53.79	53.98	714,327
13 Mar 23	53.63000 +0.88	53.71	52.64	52.69	1,299,945
10 Mar 23	52.75000 -1.05	53.79	52.62	53.78	1,017,811
09 Mar 23	53.80000 -0.25	54.36	53.67	54.09	1,461,527
08 Mar 23	54.05000 +0.25	54.19	53.44	53.76	1,049,439
07 Mar 23	53.80000 +0.05	54.35	53.40	53.73	714,118
06 Mar 23	53.75000 -0.07	54.06	53.54	53.97	343,543
03 Mar 23	53.82000 +1.05	53.94	52.91	53.06	783,328
02 Mar 23	52.77000 -0.53	53.24	51.94	53.24	1,277,531
01 Mar 23	53.30000 -0.75	54.42	53.16	53.99	1,424,442
28 Feb 23	54.05000 -0.57	54.60	54.00	54.46	1,350,902
27 Feb 23	54.62000 -0.02	55.15	54.36	54.55	1,167,841
24 Feb 23	54.64000 -0.26	54.74	53.74	54.73	850,176
23 Feb 23	54.90000 +0.91	55.50	54.45	55.12	1,770,343
22 Feb 23	53.99000 -0.16	54.44	53.66	53.67	920,215
21 Feb 23	54.15000 -0.62	55.12	54.03	54.75	2,103,267
17 Feb 23	54.77000 +0.67	54.95	54.04	54.20	1,079,379
16 Feb 23	54.10000 -0.20	54.48	53.52	54.08	806,118
15 Feb 23	54.30000 +0.11	54.37	53.71	54.03	1,477,533
14 Feb 23	54.19000 -0.07	54.60	53.90	54.30	1,465,273
13 Feb 23	54.26000 +0.24	54.43	53.75	53.99	1,787,268
10 Feb 23	54.02000 +1.37	54.42	52.65	52.65	2,137,240
09 Feb 23	52.65000 -0.01	53.37	52.46	52.74	1,385,336
08 Feb 23	52.66000 -0.48	53.36	52.42	53.08	1,072,064
07 Feb 23	53.14000 -1.12	53.99	52.84	53.99	1,707,896
06 Feb 23	54.26000 +0.16	54.31	53.68	53.95	1,608,251
03 Feb 23	54.10000 +0.13	54.14	53.41	53.69	1,443,361
02 Feb 23	53.97000 +0.81	54.19	52.89	53.30	2,767,494
01 Feb 23	53.16000 +0.18	53.65	52.36	53.65	3,881,168
31 Jan 23	52.98000 -0.99	53.55	52.75	53.50	1,387,476
30 Jan 23	53.97000 +0.35	54.39	53.50	53.50	2,454,690
27 Jan 23	53.62000 -0.37	54.20	53.51	53.95	2,410,369
26 Jan 23	53.99000 -0.32	54.35	53.92	54.06	1,251,486
25 Jan 23	54.31000 -0.07	54.50	54.12	54.22	1,008,813
24 Jan 23	54.38000 +0.27	54.45	53.78	54.10	656,436
23 Jan 23	54.11000 -0.11	54.27	53.86	54.03	401,853
20 Jan 23	54.22000 +0.12	54.30	53.64	54.06	1,280,202
19 Jan 23	54.10000 -0.49	55.07	54.04	54.56	591,144
18 Jan 23	54.59000 +0.28	55.31	54.21	54.48	2,160,629
17 Jan 23	54.31000 +0.37	54.40	53.75	53.79	1,339,540
16 Jan 23	53.94000 +0.00	54.37	53.48	54.30	1,271,124
13 Jan 23	53.94000 +0.95	54.14	52.63	53.02	1,068,751
12 Jan 23	52.99000 +0.21	53.21	52.62	52.78	870,208
11 Jan 23	52.78000 +0.78	52.86	52.02	52.02	1,278,660
10 Jan 23	52.00000 -0.10	52.10	51.65	52.10	1,181,268
09 Jan 23	52.10000 -0.22	52.53	51.74	52.21	2,086,260
06 Jan 23	52.32000 +1.19	52.57	51.25	51.32	1,795,570
05 Jan 23	51.13000 -1.43	52.61	51.00	52.47	1,447,490
04 Jan 23	52.56000 -0.06	52.95	52.25	52.79	1,069,248
03 Jan 23	52.62000 +0.87	52.74	51.72	52.10	1,184,340
30 Dec 22	51.75000 -0.58	52.56	51.70	52.25	338,998
29 Dec 22	52.33000 +0.30	52.66	52.21	52.22	321,569
28 Dec 22	52.03000 -0.30	52.81	51.96	52.49	461,448
23 Dec 22	52.33000 +0.62	52.42	51.37	51.58	958,013
22 Dec 22	51.71000 -0.53	52.21	51.52	52.20	930,527
21 Dec 22	52.24000 +0.42	52.62	51.63	51.80	867,238
20 Dec 22	51.82000 +0.14	52.01	51.14	51.52	819,046
19 Dec 22	51.68000 -0.86	53.00	51.68	52.48	598,353
16 Dec 22	52.54000 -0.70	52.89	51.57	52.89	2,217,801
15 Dec 22	53.24000 -0.25	53.55	52.81	53.47	958,791
14 Dec 22	53.49000 -0.65	54.71	53.44	54.35	772,154
13 Dec 22	54.14000 +0.57	54.52	53.66	53.77	910,759
12 Dec 22	53.57000 +0.21	53.67	52.97	53.36	1,942,694
09 Dec 22	53.36000 +0.56	53.41	52.57	52.75	730,474
08 Dec 22	52.80000 -0.33	53.41	52.52	53.08	1,227,892
07 Dec 22	53.13000 +0.16	53.76	52.82	52.99	845,564
06 Dec 22	52.97000 +0.33	53.26	52.36	52.68	1,416,208
05 Dec 22	52.64000 +0.31	52.86	52.29	52.40	1,270,187
02 Dec 22	52.33000 -0.38	52.71	51.98	52.50	758,735
01 Dec 22	52.71000 +0.34	53.32	52.50	52.62	1,241,181
30 Nov 22	52.37000 +0.79	52.51	51.65	51.77	1,430,004
29 Nov 22	51.58000 -0.31	51.82	51.12	51.82	1,254,267
28 Nov 22	51.89000 -0.84	52.65	51.78	52.47	633,436
25 Nov 22	52.73000 +1.11	52.87	51.83	51.83	600,283
24 Nov 22	51.62000 -0.06	51.94	51.35	51.79	542,085
23 Nov 22	51.68000 +0.37	51.73	50.95	51.16	796,304
22 Nov 22	51.31000 -0.15	52.14	51.18	51.77	750,613
21 Nov 22	51.46000 +0.14	51.62	51.24	51.27	1,773,702
18 Nov 22	51.32000 +0.07	51.92	50.66	51.52	2,287,494
17 Nov 22	51.25000 -0.37	52.23	51.12	51.79	2,246,098
16 Nov 22	51.62000 +1.16	51.82	50.53	50.53	1,801,388
15 Nov 22	50.46000 -0.20	51.15	50.19	50.79	1,360,561
14 Nov 22	50.66000 -1.30	52.58	50.46	51.91	5,613,165
11 Nov 22	51.96000 +0.87	52.04	49.78	51.50	1,889,620
10 Nov 22	51.09000 +1.49	51.42	50.16	50.44	1,861,288
09 Nov 22	49.60000 -0.41	50.48	49.52	49.95	1,367,602
08 Nov 22	50.01000 +1.03	50.03	49.01	49.06	1,401,747
07 Nov 22	48.98000 -0.84	49.91	48.80	49.91	2,587,310
04 Nov 22	49.82000 +0.25	50.06	49.45	49.74	1,696,812
03 Nov 22	49.57000 -0.81	50.40	49.21	50.21	2,201,875
02 Nov 22	50.38000 -0.17	51.14	50.32	50.50	1,770,875
01 Nov 22	50.55000 +0.06	51.40	50.44	51.01	3,159,460
31 Oct 22	50.49000 -1.02	50.96	50.05	50.85	3,568,695
28 Oct 22	51.51000 +0.51	51.71	50.70	51.01	2,512,881
27 Oct 22	51.00000 -0.22	51.62	50.94	51.45	873,776
26 Oct 22	51.22000 -0.16	51.72	51.04	51.40	1,416,607
25 Oct 22	51.38000 +0.00	52.17	51.20	51.41	3,459,241
24 Oct 22	51.38000 +0.26	51.80	50.94	51.35	1,627,711
21 Oct 22	51.12000 +1.13	51.49	49.74	49.90	1,701,817
20 Oct 22	49.99000 -1.69	51.49	49.91	51.48	2,816,945
19 Oct 22	51.68000 -2.54	54.37	48.63	54.29	2,987,088
18 Oct 22	54.22000 +0.48	54.36	53.52	54.12	893,216
17 Oct 22	53.74000 +1.43	54.29	52.97	52.98	2,132,713
14 Oct 22	52.31000 -1.25	53.82	52.20	53.75	3,005,366
13 Oct 22	53.56000 +2.02	53.60	50.78	51.25	2,394,887
12 Oct 22	51.54000 -1.55	53.30	51.50	53.06	2,997,527
11 Oct 22	53.09000 -0.42	53.69	52.45	53.19	2,554,379
07 Oct 22	53.51000 -0.08	54.14	53.02	53.48	2,288,222
06 Oct 22	53.59000 -2.36	55.95	53.30	55.95	2,330,691
05 Oct 22	55.95000 -1.20	57.26	55.88	57.01	1,377,117
04 Oct 22	57.15000 +0.39	57.60	56.79	57.01	1,787,113
03 Oct 22	56.76000 +0.87	57.31	56.00	56.40	830,207
30 Sep 22	55.89000 -0.10	56.72	55.81	56.09	1,044,872
29 Sep 22	55.99000 -1.42	57.42	55.89	57.41	1,014,587
28 Sep 22	57.41000 +0.13	57.77	56.81	57.18	743,346
27 Sep 22	57.28000 -1.40	59.06	56.97	58.98	895,851
26 Sep 22	58.68000 -1.80	60.30	58.52	60.30	894,270
23 Sep 22	60.48000 +0.08	61.11	60.03	60.22	1,831,813
22 Sep 22	60.40000 +0.25	60.42	59.76	60.00	374,016
21 Sep 22	60.15000 -0.42	61.05	60.10	60.64	1,013,785
20 Sep 22	60.57000 -0.80	61.38	60.33	61.35	409,622
19 Sep 22	61.37000 +0.33	61.76	60.84	61.01	814,400
16 Sep 22	61.04000 +0.86	61.11	59.98	60.03	2,013,833
15 Sep 22	60.18000 -2.03	62.03	60.07	62.00	824,955
14 Sep 22	62.21000 +0.15	62.26	61.80	62.22	1,026,720
13 Sep 22	62.06000 -0.38	62.54	61.91	62.27	613,716
12 Sep 22	62.44000 -0.04	62.92	62.30	62.58	725,472
09 Sep 22	62.48000 +0.30	62.82	62.26	62.50	630,636
08 Sep 22	62.18000 +0.00	62.68	61.96	62.13	796,597
07 Sep 22	62.18000 +0.74	62.59	61.48	61.54	551,476
06 Sep 22	61.44000 +0.13	61.60	61.10	61.37	1,086,227
02 Sep 22	61.31000 -0.15	61.94	61.03	61.52	906,976
01 Sep 22	61.46000 +0.69	61.75	60.99	60.99	647,059
31 Aug 22	60.77000 -0.31	61.43	60.62	60.94	858,196
30 Aug 22	61.08000 -0.50	61.97	60.90	61.74	531,524
29 Aug 22	61.58000 +0.23	61.65	60.81	61.11	607,002
26 Aug 22	61.35000 -0.10	61.63	61.19	61.45	672,270
25 Aug 22	61.45000 -0.17	61.54	61.10	61.54	899,197
24 Aug 22	61.62000 -0.34	62.11	61.46	61.97	1,105,256
23 Aug 22	61.96000 -0.60	62.38	61.82	62.33	1,451,901
22 Aug 22	62.56000 -0.27	62.84	62.23	62.77	999,077
19 Aug 22	62.83000 +0.34	63.20	62.31	62.53	1,195,117
18 Aug 22	62.49000 +0.05	63.13	62.41	62.48	982,326
17 Aug 22	62.44000 +0.49	62.67	61.87	61.92	1,009,957
16 Aug 22	61.95000 +0.32	62.45	61.63	61.64	1,317,371
15 Aug 22	61.63000 +0.13	61.91	61.42	61.44	1,180,982
12 Aug 22	61.50000 +0.42	61.81	61.38	61.39	1,196,986
11 Aug 22	61.08000 -0.22	61.61	60.90	61.47	1,690,255
10 Aug 22	61.30000 +0.28	61.60	60.76	61.22	2,004,888
09 Aug 22	61.02000 +0.64	61.31	60.38	60.48	1,192,649
08 Aug 22	60.38000 +0.94	60.67	59.67	59.67	2,158,001
05 Aug 22	59.44000 -0.65	60.40	59.05	60.00	1,555,206
04 Aug 22	60.09000 +0.33	60.19	59.63	59.88	627,274
03 Aug 22	59.76000 -0.50	60.27	59.26	60.26	929,380
02 Aug 22	60.26000 -0.45	60.88	60.18	60.71	3,260,880
29 Jul 22	60.71000 -0.81	61.14	60.27	60.87	1,590,610
28 Jul 22	61.52000 +0.32	61.95	61.09	61.69	1,153,282
27 Jul 22	61.20000 +0.04	61.56	61.00	61.25	1,420,030
26 Jul 22	61.16000 +0.69	61.39	60.30	60.40	595,180
25 Jul 22	60.47000 +0.25	60.87	60.02	60.05	1,143,983
22 Jul 22	60.22000 +1.02	60.28	59.28	59.28	827,371
21 Jul 22	59.20000 -0.09	59.55	59.05	59.38	1,174,127
20 Jul 22	59.29000 -0.94	60.44	59.24	60.29	395,997
19 Jul 22	60.23000 -0.31	60.73	60.17	60.70	912,759
18 Jul 22	60.54000 -0.43	61.26	60.48	61.04	1,844,324
15 Jul 22	60.97000 -0.92	62.21	60.73	62.00	1,324,848
14 Jul 22	61.89000 +0.40	61.97	61.35	61.68	2,253,968
13 Jul 22	61.49000 +0.74	61.72	60.27	60.38	823,643
12 Jul 22	60.75000 +0.39	61.23	60.32	60.36	618,960
11 Jul 22	60.36000 +0.20	60.64	60.07	60.22	2,552,773
08 Jul 22	60.16000 -0.05	60.36	59.92	60.13	531,141
07 Jul 22	60.21000 -0.08	60.43	59.86	60.42	1,138,529
06 Jul 22	60.29000 +0.42	60.53	59.87	59.94	1,037,973
05 Jul 22	59.87000 -0.64	60.71	59.14	60.39	1,709,046
04 Jul 22	60.51000 +0.21	60.99	60.23	60.23	306,994
30 Jun 22	60.30000 -0.30	60.49	60.00	60.23	1,515,934
29 Jun 22	60.60000 +0.00	61.10	60.44	60.52	624,205
28 Jun 22	60.60000 +0.33	60.69	60.24	60.44	482,314
27 Jun 22	60.27000 +0.47	60.51	59.65	59.80	1,479,703
24 Jun 22	59.80000 +0.06	60.31	59.69	59.76	539,197
23 Jun 22	59.74000 +1.23	59.83	58.60	58.70	1,706,500
22 Jun 22	58.51000 +0.58	58.65	57.29	57.57	970,778
21 Jun 22	57.93000 -0.12	58.27	57.75	58.14	478,688
20 Jun 22	58.05000 +0.34	58.36	57.13	57.35	266,703
17 Jun 22	57.71000 -0.28	58.58	57.53	58.09	1,865,245
16 Jun 22	57.99000 -1.09	58.65	57.81	58.33	931,655
15 Jun 22	59.08000 -0.30	59.53	58.66	59.45	1,070,914
14 Jun 22	59.38000 -1.91	61.29	59.34	61.01	976,328
13 Jun 22	61.29000 -0.88	62.06	60.93	61.88	827,805
10 Jun 22	62.17000 +0.22	62.43	61.45	61.45	981,245
09 Jun 22	61.95000 +0.05	62.32	61.78	61.87	622,704
08 Jun 22	61.90000 -0.13	62.38	61.79	61.93	794,801
07 Jun 22	62.03000 -0.54	62.63	61.73	62.63	396,087
06 Jun 22	62.57000 -0.61	63.49	62.53	63.32	646,083
03 Jun 22	63.18000 -0.39	63.76	63.07	63.09	407,897
02 Jun 22	63.57000 +0.74	63.67	62.64	62.90	618,328
01 Jun 22	62.83000 -0.04	63.15	62.33	62.88	646,770
31 May 22	62.87000 -0.34	63.24	62.43	62.90	1,967,234
30 May 22	63.21000 -0.11	63.32	62.96	63.14	235,006
27 May 22	63.32000 -0.64	64.32	63.10	64.13	2,822,729
26 May 22	63.96000 -0.49	64.64	63.88	64.45	957,010
25 May 22	64.45000 -0.06	64.93	64.37	64.60	1,799,267
24 May 22	64.51000 +0.31	64.90	64.09	64.50	1,800,739
20 May 22	64.20000 +0.90	64.22	63.15	63.46	2,221,463
19 May 22	63.30000 +0.03	63.47	62.58	62.87	1,188,991
18 May 22	63.27000 -0.07	63.91	63.10	63.10	1,449,023
17 May 22	63.34000 +0.66	63.51	62.46	62.80	933,182
16 May 22	62.68000 +1.02	62.80	61.88	62.00	2,470,918
13 May 22	61.66000 -0.45	62.64	61.63	62.16	746,787
12 May 22	62.11000 -0.56	63.08	61.63	62.53	756,938
11 May 22	62.67000 -0.48	63.38	62.53	63.00	1,410,781
10 May 22	63.15000 +0.15	63.64	62.81	63.05	1,534,088
09 May 22	63.00000 +0.89	63.56	61.61	61.87	1,612,526
06 May 22	62.11000 +1.02	62.26	60.70	60.84	1,533,576
05 May 22	61.09000 +0.05	61.56	60.79	61.00	1,256,516
04 May 22	61.04000 +0.09	61.41	60.63	61.06	1,022,284
03 May 22	60.95000 -0.69	61.96	60.90	61.61	1,376,838
02 May 22	61.64000 -0.39	62.22	61.23	61.95	2,693,415
29 Apr 22	62.03000 -2.35	63.47	61.94	63.35	2,867,261
28 Apr 22	64.38000 -0.01	64.77	64.23	64.57	2,120,844
27 Apr 22	64.39000 +0.06	64.95	63.66	64.22	1,470,297
26 Apr 22	64.33000 +0.51	64.65	63.50	63.87	1,206,219
25 Apr 22	63.82000 -0.09	64.11	63.17	63.74	1,987,943
22 Apr 22	63.91000 -0.49	64.55	63.89	64.41	1,500,716
21 Apr 22	64.40000 -0.32	64.80	64.33	64.80	947,315
20 Apr 22	64.72000 +0.23	65.23	64.40	64.63	918,246
19 Apr 22	64.49000 +0.27	64.78	64.21	64.21	1,622,677
18 Apr 22	64.22000 -0.31	64.73	63.95	64.51	1,904,268
14 Apr 22	64.53000 -0.24	64.97	64.40	64.77	1,695,293
13 Apr 22	64.77000 +0.11	64.96	64.30	64.64	1,284,424
12 Apr 22	64.66000 +0.12	64.82	64.12	64.59	758,261
11 Apr 22	64.54000 +0.01	64.72	63.85	64.47	2,183,500
08 Apr 22	64.53000 -0.20	64.85	64.39	64.53	373,140
07 Apr 22	64.73000 -0.10	64.80	63.92	64.80	1,195,052
06 Apr 22	64.83000 +1.51	64.96	63.29	63.29	1,275,271
05 Apr 22	63.32000 +0.42	63.61	62.80	62.83	1,622,315
04 Apr 22	62.90000 -0.02	63.00	62.45	62.79	1,980,758
01 Apr 22	62.92000 +0.95	62.93	61.53	62.00	1,214,900
31 Mar 22	61.97000 +0.58	62.24	61.43	61.96	828,798
30 Mar 22	61.39000 +0.35	61.81	60.91	61.07	1,913,331
29 Mar 22	61.04000 +0.37	61.28	60.59	60.59	960,443
28 Mar 22	60.67000 +0.16	60.97	60.42	60.68	459,154
25 Mar 22	60.51000 +0.04	60.79	60.49	60.71	298,823
24 Mar 22	60.47000 +0.19	60.87	60.26	60.32	747,649
23 Mar 22	60.28000 +0.03	60.72	60.10	60.16	877,833
22 Mar 22	60.25000 +0.04	60.44	59.89	60.33	765,507
21 Mar 22	60.21000 +0.33	60.67	59.74	59.74	540,750
18 Mar 22	59.88000 -0.22	60.38	59.70	59.98	2,613,823
17 Mar 22	60.10000 +0.08	60.62	59.98	60.19	516,893
16 Mar 22	60.02000 -0.44	60.55	59.72	60.20	865,056
15 Mar 22	60.46000 -0.15	60.75	60.30	60.51	723,827
14 Mar 22	60.61000 -0.46	61.39	60.25	60.96	766,490
11 Mar 22	61.07000 +0.66	61.12	60.25	60.25	531,300
10 Mar 22	60.41000 -0.07	60.51	59.95	60.11	466,349
09 Mar 22	60.48000 -1.22	61.63	60.12	60.90	1,372,936
08 Mar 22	61.70000 -0.33	62.47	61.53	62.37	872,497
07 Mar 22	62.03000 +0.47	62.54	61.62	61.68	1,525,201
04 Mar 22	61.56000 +1.19	61.70	60.25	60.40	610,456
03 Mar 22	60.37000 +0.94	60.49	59.65	59.66	754,031
02 Mar 22	59.43000 +0.15	59.79	59.24	59.49	473,366
01 Mar 22	59.28000 -0.02	59.67	58.82	59.39	437,786
28 Feb 22	59.30000 +0.04	59.83	59.16	59.17	1,077,652
25 Feb 22	59.26000 +0.12	59.93	59.06	59.18	798,085
24 Feb 22	59.14000 +0.45	59.43	58.00	58.01	941,804
23 Feb 22	58.69000 +0.00	58.93	58.42	58.88	454,167
22 Feb 22	58.69000 -0.11	58.90	58.34	58.71	1,168,518
18 Feb 22	58.80000 +0.10	59.06	58.50	58.59	574,650
17 Feb 22	58.70000 +0.44	58.75	58.11	58.25	832,218
16 Feb 22	58.26000 +0.00	58.52	57.87	58.12	1,155,141
15 Feb 22	58.26000 -0.52	59.03	58.18	58.93	2,815,219
14 Feb 22	58.78000 -0.03	59.18	58.28	58.79	1,211,755
11 Feb 22	58.81000 -0.35	59.35	58.70	59.20	1,288,436
10 Feb 22	59.16000 -0.69	59.70	59.11	59.41	1,371,200
09 Feb 22	59.85000 +0.34	60.00	59.53	59.71	1,295,575
08 Feb 22	59.51000 -0.15	59.96	59.47	59.52	941,323
07 Feb 22	59.66000 -0.12	60.22	59.53	59.67	2,763,794
04 Feb 22	59.78000 -0.36	60.04	59.55	59.91	704,595
03 Feb 22	60.14000 +0.09	60.25	59.60	60.24	1,068,737
02 Feb 22	60.05000 +0.62	60.36	59.40	59.40	503,785
01 Feb 22	59.43000 -0.80	60.51	59.29	60.51	1,922,344
31 Jan 22	60.23000 -0.29	60.55	59.47	59.60	2,418,193
28 Jan 22	60.52000 +0.02	60.89	60.05	60.45	926,035
27 Jan 22	60.50000 +1.19	60.60	59.55	59.63	3,028,706
26 Jan 22	59.31000 -0.48	60.00	59.04	59.95	3,092,372
25 Jan 22	59.79000 +0.21	60.23	59.01	59.92	2,721,918
24 Jan 22	59.58000 -0.19	59.86	58.57	59.58	1,785,217
21 Jan 22	59.77000 +0.41	59.96	58.81	58.81	1,711,590
20 Jan 22	59.36000 -0.37	60.24	59.21	59.75	1,046,846
19 Jan 22	59.73000 -0.09	59.78	58.97	59.78	1,160,385
18 Jan 22	59.82000 -0.31	60.15	59.40	60.00	1,200,298
17 Jan 22	60.13000 -0.15	60.48	60.13	60.25	184,094
14 Jan 22	60.28000 -0.23	60.54	60.13	60.51	1,064,337
13 Jan 22	60.51000 -0.02	60.87	60.41	60.41	307,022
12 Jan 22	60.53000 +0.12	60.80	60.05	60.22	607,501
11 Jan 22	60.41000 -0.26	60.67	60.24	60.57	703,149
10 Jan 22	60.67000 -0.29	60.88	60.43	60.70	908,400
07 Jan 22	60.96000 -0.55	61.28	60.69	61.16	458,958
06 Jan 22	61.51000 -0.33	62.16	61.45	61.52	1,120,082
05 Jan 22	61.84000 -0.75	62.60	61.79	62.51	796,372
04 Jan 22	62.59000 -0.63	63.49	62.54	62.99	510,608
31 Dec 21	63.22000 -0.13	63.40	63.04	63.17	264,876
30 Dec 21	63.35000 +0.26	63.71	62.97	62.97	402,116
29 Dec 21	63.09000 +0.79	63.28	62.00	62.00	598,824
24 Dec 21	62.30000 +0.02	62.59	62.28	62.28	51,112
23 Dec 21	62.28000 -0.16	62.77	62.22	62.36	502,924
22 Dec 21	62.44000 -0.16	62.67	62.31	62.45	424,877
21 Dec 21	62.60000 -0.28	63.07	62.54	63.00	447,216
20 Dec 21	62.88000 +0.07	62.94	62.46	62.50	367,369
17 Dec 21	62.81000 +0.76	63.18	62.05	62.05	1,644,342
16 Dec 21	62.05000 +0.07	62.23	61.44	61.50	831,971
15 Dec 21	61.98000 +0.88	62.23	60.94	61.00	1,085,559
14 Dec 21	61.10000 +1.18	61.20	59.67	59.97	1,035,358
13 Dec 21	59.92000 +0.47	59.95	59.38	59.46	559,955
10 Dec 21	59.45000 -0.29	59.91	59.44	59.81	366,949
09 Dec 21	59.74000 -0.20	60.00	59.60	59.81	447,506
08 Dec 21	59.94000 -0.22	60.16	59.68	60.12	299,422
07 Dec 21	60.16000 +0.44	60.38	59.70	59.74	526,315
06 Dec 21	59.72000 +0.57	59.90	59.05	59.10	679,974
03 Dec 21	59.15000 +0.24	59.15	58.61	58.92	470,195
02 Dec 21	58.91000 +0.34	59.28	58.60	58.60	485,570
01 Dec 21	58.57000 -0.12	59.61	58.54	58.90	577,132
30 Nov 21	58.69000 -0.66	59.37	58.60	59.27	1,313,902
29 Nov 21	59.35000 +0.22	59.37	58.71	59.05	554,589
26 Nov 21	59.13000 -0.14	59.41	58.49	58.50	444,608
25 Nov 21	59.27000 +0.05	59.49	59.13	59.13	133,356
24 Nov 21	59.22000 -0.31	59.40	59.05	59.19	691,881
23 Nov 21	59.53000 -0.01	59.62	59.16	59.41	462,201
22 Nov 21	59.54000 +0.18	59.65	58.92	59.24	1,319,509
19 Nov 21	59.36000 -0.01	59.44	58.72	58.72	504,945
18 Nov 21	59.37000 -0.13	59.52	59.15	59.33	776,267
17 Nov 21	59.50000 +0.20	59.54	58.85	59.20	483,025
16 Nov 21	59.30000 +0.64	59.51	58.61	58.61	1,514,679
15 Nov 21	58.66000 +0.44	58.71	58.15	58.37	1,465,358
12 Nov 21	58.22000 -0.64	58.80	58.14	58.77	525,798
11 Nov 21	58.86000 -0.10	59.54	58.41	59.05	925,529
10 Nov 21	58.96000 +0.62	59.20	58.35	58.40	1,231,981
09 Nov 21	58.34000 +0.24	58.67	58.23	58.35	726,344
08 Nov 21	58.10000 -0.46	58.64	57.87	58.64	874,643
05 Nov 21	58.56000 +0.20	58.90	58.34	58.50	951,131
04 Nov 21	58.36000 +0.76	58.44	57.77	58.44	768,090
03 Nov 21	57.60000 -0.09	57.81	57.22	57.57	679,861
02 Nov 21	57.69000 -0.02	58.63	57.60	57.82	2,280,475
01 Nov 21	57.71000 +0.13	57.94	57.22	57.69	3,493,637
29 Oct 21	57.58000 -0.62	57.68	57.29	57.50	1,508,886
28 Oct 21	58.20000 -0.04	58.44	58.10	58.22	494,012
27 Oct 21	58.24000 -0.58	58.77	58.00	58.77	683,799
26 Oct 21	58.82000 -0.25	59.31	58.80	59.31	3,439,108
25 Oct 21	59.07000 +0.18	59.22	58.25	58.68	5,405,140
22 Oct 21	58.89000 +0.30	58.96	58.63	58.73	1,026,508
21 Oct 21	58.59000 +0.15	58.69	58.38	58.52	362,395
20 Oct 21	58.44000 -0.06	58.93	58.39	58.59	316,454
19 Oct 21	58.50000 -0.38	59.25	58.26	58.99	597,823
18 Oct 21	58.88000 +0.21	59.08	58.37	59.00	704,449
15 Oct 21	58.67000 -0.05	58.95	58.52	58.81	548,202
14 Oct 21	58.72000 +0.21	58.82	58.56	58.57	621,595
13 Oct 21	58.51000 +0.45	58.67	58.19	58.27	798,461
12 Oct 21	58.06000 +0.11	58.25	57.72	57.85	1,125,938
08 Oct 21	57.95000 -0.29	58.16	57.79	58.13	298,826
07 Oct 21	58.24000 -0.01	58.83	58.19	58.21	596,520
06 Oct 21	58.25000 +0.50	58.28	57.51	57.56	319,535
05 Oct 21	57.75000 -0.19	58.25	57.68	58.00	684,748
04 Oct 21	57.94000 +0.51	58.02	57.32	57.37	675,253
01 Oct 21	57.43000 +0.07	57.64	56.93	57.50	407,314
30 Sep 21	57.36000 -0.11	57.70	57.15	57.48	514,358
29 Sep 21	57.47000 +0.21	57.73	57.23	57.29	572,428
28 Sep 21	57.26000 -0.30	57.36	56.87	57.36	750,802
27 Sep 21	57.56000 -0.48	58.16	57.53	58.00	530,017
24 Sep 21	58.04000 -0.13	58.31	57.86	58.10	381,695
23 Sep 21	58.17000 -0.75	59.17	58.14	58.80	465,789
22 Sep 21	58.92000 -0.27	59.35	58.82	59.15	587,523
21 Sep 21	59.19000 +0.51	59.54	58.76	58.76	507,080
20 Sep 21	58.68000 +0.26	58.82	57.85	58.00	677,470
17 Sep 21	58.42000 -0.35	58.59	58.04	58.36	1,997,841
16 Sep 21	58.77000 -0.51	59.15	58.72	59.08	710,693
15 Sep 21	59.28000 -0.06	59.52	58.97	59.07	329,550
14 Sep 21	59.34000 +0.18	59.47	59.08	59.10	331,048
13 Sep 21	59.16000 -0.03	59.65	59.00	59.16	521,950
10 Sep 21	59.19000 -0.31	59.43	58.99	59.40	382,678
09 Sep 21	59.50000 +0.00	59.91	59.26	59.32	394,503
08 Sep 21	59.50000 +1.00	59.55	58.30	58.40	484,814
07 Sep 21	58.50000 -0.68	59.09	58.21	59.02	525,181
03 Sep 21	59.18000 -0.37	59.45	59.08	59.40	355,951
02 Sep 21	59.55000 -0.01	59.78	59.33	59.69	260,935
01 Sep 21	59.56000 +0.00	59.81	59.52	59.64	421,063
31 Aug 21	59.56000 -0.04	59.66	59.32	59.37	629,674
30 Aug 21	59.60000 +0.09	59.66	59.25	59.41	559,339
27 Aug 21	59.51000 +0.09	59.54	59.21	59.39	255,698
26 Aug 21	59.42000 +0.26	59.44	59.02	59.25	276,155
25 Aug 21	59.16000 -0.39	59.58	59.15	59.50	697,088
24 Aug 21	59.55000 -0.30	59.69	59.14	59.61	566,900
23 Aug 21	59.85000 -0.31	60.00	59.53	60.00	1,144,353
20 Aug 21	60.16000 +0.47	60.26	59.56	59.71	956,408
19 Aug 21	59.69000 +0.41	59.84	59.01	59.28	1,003,954
18 Aug 21	59.28000 -0.03	59.75	58.99	59.75	522,783
17 Aug 21	59.31000 +0.16	59.42	58.87	59.07	1,147,158
16 Aug 21	59.15000 -0.02	59.80	59.07	59.20	992,639
13 Aug 21	59.17000 +0.26	59.32	58.83	59.04	2,056,883
12 Aug 21	58.91000 -0.35	59.62	58.86	59.42	1,642,522
11 Aug 21	59.26000 +0.61	59.44	58.00	58.00	858,794
10 Aug 21	58.65000 +0.01	58.97	58.43	58.64	1,160,400
09 Aug 21	58.64000 +0.19	58.72	58.45	58.52	858,521
06 Aug 21	58.45000 -0.04	58.88	58.35	58.35	410,294
05 Aug 21	58.49000 +0.06	58.63	58.32	58.44	538,680
04 Aug 21	58.43000 +0.11	58.47	58.18	58.47	574,812
03 Aug 21	58.32000 +0.13	58.63	58.07	58.50	1,127,464
30 Jul 21	58.19000 -0.40	58.19	57.72	57.75	1,826,086
29 Jul 21	58.59000 -0.04	58.75	58.50	58.69	796,105
28 Jul 21	58.63000 +0.23	58.83	58.21	58.31	524,957
27 Jul 21	58.40000 +0.54	58.42	57.83	57.98	505,839
26 Jul 21	57.86000 -0.24	58.10	57.55	57.96	980,327
23 Jul 21	58.10000 +0.37	58.33	57.77	57.96	1,217,100
22 Jul 21	57.73000 +0.04	58.02	57.50	57.69	1,086,794
21 Jul 21	57.69000 -0.25	58.16	57.56	57.92	654,988
20 Jul 21	57.94000 +0.04	58.49	57.86	58.15	1,728,473
19 Jul 21	57.90000 -0.17	58.22	57.44	57.92	2,023,518
16 Jul 21	58.07000 +0.35	58.13	57.63	57.70	1,694,699
15 Jul 21	57.72000 +0.46	57.79	56.97	56.97	1,634,060
14 Jul 21	57.26000 +0.11	57.35	56.85	57.10	561,814
13 Jul 21	57.15000 -0.03	57.35	57.00	57.33	761,488
12 Jul 21	57.18000 +0.09	57.44	57.10	57.11	958,100
09 Jul 21	57.09000 -0.15	57.34	56.67	57.23	819,462
08 Jul 21	57.24000 +0.27	57.28	56.77	56.82	644,969
07 Jul 21	56.97000 +0.02	57.10	56.72	56.99	470,514
06 Jul 21	56.95000 +0.45	56.97	56.39	56.65	592,160
05 Jul 21	56.50000 +0.17	56.56	56.33	56.41	327,579
02 Jul 21	56.33000 +0.09	56.67	55.96	56.23	487,558
30 Jun 21	56.24000 -0.12	56.50	56.09	56.27	443,841
29 Jun 21	56.36000 -0.25	56.69	56.29	56.50	257,867
28 Jun 21	56.61000 -0.04	56.93	56.47	56.80	282,888
25 Jun 21	56.65000 +0.01	56.79	56.53	56.56	213,139
24 Jun 21	56.64000 -0.05	56.87	56.37	56.81	364,689
23 Jun 21	56.69000 -0.53	57.17	56.54	57.17	457,060
22 Jun 21	57.22000 -0.08	57.37	57.02	57.30	577,209
21 Jun 21	57.30000 +0.07	57.45	56.95	57.20	370,014
18 Jun 21	57.23000 -0.41	57.52	57.04	57.29	1,652,229
17 Jun 21	57.64000 +0.19	57.89	56.94	57.54	631,774
16 Jun 21	57.45000 -0.16	58.02	57.44	57.73	769,043
15 Jun 21	57.61000 +0.19	57.82	57.31	57.41	488,736
14 Jun 21	57.42000 +0.14	57.49	57.16	57.25	409,762
11 Jun 21	57.28000 +0.05	57.36	57.00	57.35	326,317
10 Jun 21	57.23000 +0.20	57.38	56.77	57.00	380,355
09 Jun 21	57.03000 +0.37	57.03	56.26	56.26	444,168
08 Jun 21	56.66000 -0.27	57.00	56.41	57.00	597,099
07 Jun 21	56.93000 +0.16	57.00	56.62	56.69	466,736
04 Jun 21	56.77000 +0.16	56.91	56.57	56.74	419,677
03 Jun 21	56.61000 +0.19	56.75	56.35	56.39	397,014
02 Jun 21	56.42000 +0.45	56.65	56.06	56.28	678,190
01 Jun 21	55.97000 -0.32	56.62	55.90	56.57	694,807
31 May 21	56.29000 -0.21	56.67	56.20	56.67	394,799
28 May 21	56.50000 +0.17	56.71	56.25	56.47	445,383
27 May 21	56.33000 -0.22	56.65	56.17	56.56	942,942
26 May 21	56.55000 +0.03	56.81	56.32	56.64	482,590
25 May 21	56.52000 -0.09	56.75	56.10	56.70	624,629
21 May 21	56.61000 +0.01	56.70	56.33	56.61	445,460
20 May 21	56.60000 +0.30	56.72	56.15	56.31	458,118
19 May 21	56.30000 -0.24	56.51	56.08	56.42	439,999
18 May 21	56.54000 +0.35	56.67	56.10	56.46	583,775
17 May 21	56.19000 -0.15	56.30	55.80	56.18	491,924
14 May 21	56.34000 +0.43	56.48	56.00	56.04	844,903
13 May 21	55.91000 +0.09	56.24	55.75	55.89	691,179
12 May 21	55.82000 -0.18	56.10	55.59	56.06	1,183,287
11 May 21	56.00000 -0.37	56.20	55.73	56.00	643,802
10 May 21	56.37000 +0.25	56.59	56.04	56.20	2,957,144
07 May 21	56.12000 +0.17	56.36	56.02	56.08	1,827,915
06 May 21	55.95000 +0.35	56.05	55.42	55.50	377,922
05 May 21	55.60000 -0.54	56.20	55.45	56.20	893,435
04 May 21	56.14000 -0.18	56.63	55.94	56.35	598,250
03 May 21	56.32000 +0.45	56.36	55.68	56.17	2,039,810
30 Apr 21	55.87000 -0.43	55.97	55.44	55.50	691,847
29 Apr 21	56.30000 -0.12	56.60	56.15	56.54	1,579,037
28 Apr 21	56.42000 -0.38	56.81	56.34	56.75	667,172
27 Apr 21	56.80000 -0.11	57.07	56.65	56.91	546,591
26 Apr 21	56.91000 -0.44	57.50	56.79	57.44	1,984,272
23 Apr 21	57.35000 -0.32	57.74	57.25	57.73	597,475
22 Apr 21	57.67000 -0.26	57.99	57.52	57.91	530,450
21 Apr 21	57.93000 +0.27	58.67	57.50	57.78	538,876
20 Apr 21	57.66000 +0.88	57.73	56.60	56.66	757,510
19 Apr 21	56.78000 -0.02	56.94	56.47	56.87	1,349,730
16 Apr 21	56.80000 +0.15	56.98	56.68	56.76	1,667,380
15 Apr 21	56.65000 -0.09	56.90	56.53	56.69	1,626,959
14 Apr 21	56.74000 -0.13	57.05	56.59	56.88	750,194
13 Apr 21	56.87000 +0.22	56.97	56.41	56.59	731,911
12 Apr 21	56.65000 +0.21	56.82	56.18	56.26	1,034,472
09 Apr 21	56.44000 -0.19	56.84	56.15	56.62	1,962,666
08 Apr 21	56.63000 -0.34	57.08	56.54	57.03	1,609,881
07 Apr 21	56.97000 +0.35	57.01	56.63	56.69	1,717,053
06 Apr 21	56.62000 +0.12	56.79	56.34	56.56	705,316
05 Apr 21	56.50000 +0.34	56.82	56.18	56.25	753,221
01 Apr 21	56.16000 +0.23	56.25	55.65	55.91	601,695
31 Mar 21	55.93000 +0.06	56.07	55.66	55.72	634,855
30 Mar 21	55.87000 -0.39	56.13	55.62	56.00	469,267
29 Mar 21	56.26000 +0.67	56.27	55.16	55.16	653,442
26 Mar 21	55.59000 +0.34	55.62	55.07	55.24	447,688
25 Mar 21	55.25000 -0.21	55.66	55.24	55.46	632,151
24 Mar 21	55.46000 +0.05	55.52	55.12	55.41	520,722
23 Mar 21	55.41000 +0.24	55.70	55.21	55.24	653,742
22 Mar 21	55.17000 +0.33	55.38	54.88	55.22	382,893
19 Mar 21	54.84000 +0.35	55.15	54.35	54.51	2,464,948
18 Mar 21	54.49000 +0.17	54.56	53.86	54.23	697,552
17 Mar 21	54.32000 +0.17	54.39	53.99	54.29	664,044
16 Mar 21	54.15000 +0.34	54.40	53.55	53.99	480,600
15 Mar 21	53.81000 +0.55	54.01	53.30	53.41	590,698
12 Mar 21	53.26000 +0.39	53.37	52.65	52.85	563,699
11 Mar 21	52.87000 +0.49	52.97	52.30	52.50	531,016
10 Mar 21	52.38000 +0.33	52.70	52.05	52.18	582,936
09 Mar 21	52.05000 +0.02	52.41	52.01	52.31	1,085,002
08 Mar 21	52.03000 +0.60	52.17	51.13	51.51	698,774
05 Mar 21	51.43000 +0.24	51.59	50.88	51.06	616,600
04 Mar 21	51.19000 -0.08	51.45	50.98	51.44	1,845,283
03 Mar 21	51.27000 -0.43	51.73	50.92	51.72	851,676
02 Mar 21	51.70000 +0.73	51.87	51.00	51.27	821,529
01 Mar 21	50.97000 +0.83	51.35	50.30	50.43	1,047,196
26 Feb 21	50.14000 -0.45	50.90	50.12	50.80	1,097,907
25 Feb 21	50.59000 +0.63	50.70	49.98	50.04	805,221
24 Feb 21	49.96000 -0.02	50.10	49.66	49.90	839,259
23 Feb 21	49.98000 -0.09	50.42	49.90	50.21	794,312
22 Feb 21	50.07000 -0.05	50.31	49.76	50.15	1,060,077
19 Feb 21	50.12000 -0.85	51.01	50.08	50.90	1,229,895
18 Feb 21	50.97000 -0.15	51.40	50.79	51.30	962,075
17 Feb 21	51.12000 -0.61	51.90	51.03	51.80	1,155,505
16 Feb 21	51.73000 -0.27	52.95	51.66	52.60	2,598,627
12 Feb 21	52.00000 +0.21	52.09	51.47	51.80	1,137,673
11 Feb 21	51.79000 -0.02	52.08	51.68	51.94	777,863
10 Feb 21	51.81000 +0.25	52.01	51.66	51.70	1,084,474
09 Feb 21	51.56000 -0.16	52.00	51.42	52.00	1,365,915
08 Feb 21	51.72000 -0.10	51.96	51.40	51.91	1,430,621
05 Feb 21	51.82000 -0.49	52.58	51.77	52.56	2,531,445
04 Feb 21	52.31000 -0.43	52.80	52.23	52.80	1,015,920
03 Feb 21	52.74000 -0.72	53.65	52.49	53.65	2,445,101
02 Feb 21	53.46000 +0.61	53.90	52.95	53.09	833,616
01 Feb 21	52.85000 -0.62	53.19	52.43	53.19	2,061,872
29 Jan 21	53.47000 +0.16	53.69	52.33	53.01	3,663,681
28 Jan 21	53.31000 +0.42	53.78	52.68	52.97	858,234
27 Jan 21	52.89000 -0.16	53.41	52.66	53.41	1,278,426
26 Jan 21	53.05000 -0.07	53.23	52.70	53.19	441,983
25 Jan 21	53.12000 -0.13	53.61	52.95	53.21	1,620,885
22 Jan 21	53.25000 +0.29	53.45	52.82	53.01	397,478
21 Jan 21	52.96000 +0.10	53.34	52.63	52.99	1,149,967
20 Jan 21	52.86000 -0.27	53.24	52.65	53.22	3,190,573
19 Jan 21	53.13000 -0.40	53.73	53.03	53.73	917,402
18 Jan 21	53.53000 +0.41	53.70	53.16	53.26	345,286
15 Jan 21	53.12000 +0.53	53.34	52.46	52.78	852,748
14 Jan 21	52.59000 +0.21	52.78	52.15	52.41	1,309,230
13 Jan 21	52.38000 +0.62	52.62	51.73	51.92	1,106,986
12 Jan 21	51.76000 -0.50	52.39	51.73	52.39	1,580,360
11 Jan 21	52.26000 +0.09	52.61	51.80	52.32	1,433,606
08 Jan 21	52.17000 +0.28	52.64	52.04	52.14	1,150,715
07 Jan 21	51.89000 -0.65	52.63	51.80	52.63	1,417,806
06 Jan 21	52.54000 -0.31	53.26	52.41	52.85	1,559,032
05 Jan 21	52.85000 -0.82	53.82	52.73	53.60	1,197,309
04 Jan 21	53.67000 -0.43	54.60	53.26	54.46	1,079,422
31 Dec 20	54.10000 -0.21	54.36	53.97	54.25	445,502
30 Dec 20	54.31000 +0.23	54.60	54.16	54.35	818,367
29 Dec 20	54.08000 +0.12	54.74	53.94	54.00	700,809
24 Dec 20	53.96000 +0.33	54.15	53.73	53.73	208,101
23 Dec 20	53.63000 -0.27	54.33	53.52	54.07	658,566
22 Dec 20	53.90000 -0.20	54.35	53.83	54.16	568,671
21 Dec 20	54.10000 -0.24	54.28	53.40	54.16	989,855
18 Dec 20	54.34000 -0.05	54.75	54.25	54.47	2,027,814
17 Dec 20	54.39000 -0.10	54.80	54.20	54.61	432,957
16 Dec 20	54.49000 -0.16	55.14	54.33	54.76	585,201
15 Dec 20	54.65000 +0.10	54.95	54.25	54.61	927,625
14 Dec 20	54.55000 +0.48	54.76	54.10	54.38	857,145
11 Dec 20	54.07000 -0.24	54.48	54.00	54.30	553,676
10 Dec 20	54.31000 +0.03	54.49	53.96	54.29	746,916
09 Dec 20	54.28000 -0.11	54.51	54.15	54.39	725,920
08 Dec 20	54.39000 +0.18	54.75	54.03	54.30	686,481
07 Dec 20	54.21000 -0.06	54.77	54.03	54.77	870,445
04 Dec 20	54.27000 +0.43	54.42	53.76	54.29	727,552
03 Dec 20	53.84000 +0.58	54.25	53.31	53.40	829,369
02 Dec 20	53.26000 -0.40	53.85	52.92	53.73	615,539
01 Dec 20	53.66000 -0.19	54.60	53.57	54.37	867,653
30 Nov 20	53.85000 -0.58	54.72	53.60	54.56	985,473
27 Nov 20	54.43000 -0.04	54.78	54.39	54.47	403,011
26 Nov 20	54.47000 +0.04	54.68	54.39	54.58	192,650
25 Nov 20	54.43000 -0.37	54.95	54.32	54.82	610,282
24 Nov 20	54.80000 -0.23	55.52	54.76	55.21	792,961
23 Nov 20	55.03000 -0.05	55.63	54.97	55.19	966,021
20 Nov 20	55.08000 +0.18	55.46	54.76	54.88	934,035
19 Nov 20	54.90000 -0.35	55.26	54.43	55.22	1,099,391
18 Nov 20	55.25000 -0.64	55.82	55.02	55.82	1,004,279
17 Nov 20	55.89000 +0.29	56.01	55.45	55.50	985,941
16 Nov 20	55.60000 -0.04	56.29	55.24	56.25	1,056,976
13 Nov 20	55.64000 -0.28	56.59	55.64	55.93	972,671
12 Nov 20	55.92000 -0.32	56.88	55.52	56.75	1,621,733
11 Nov 20	56.24000 -0.14	57.17	56.13	56.77	1,394,607
10 Nov 20	56.38000 +0.61	56.83	55.64	55.64	1,227,475
09 Nov 20	55.77000 +0.77	56.84	55.64	55.99	4,173,840
06 Nov 20	55.00000 +0.54	55.00	54.26	54.58	1,111,686
05 Nov 20	54.46000 -0.31	55.36	54.35	55.22	1,730,337
04 Nov 20	54.77000 +0.95	55.19	54.05	54.33	2,025,057
03 Nov 20	53.82000 +0.37	54.15	53.50	53.70	753,183
02 Nov 20	53.45000 +0.30	53.89	53.18	53.47	1,663,152
30 Oct 20	53.15000 -2.20	54.58	52.66	54.53	1,459,570
29 Oct 20	55.35000 +1.02	55.48	54.18	54.64	485,035
28 Oct 20	54.33000 -1.03	55.61	54.15	55.01	968,423
27 Oct 20	55.36000 -0.26	55.81	55.08	55.62	533,508
26 Oct 20	55.62000 -0.46	55.90	55.39	55.54	706,358
23 Oct 20	56.08000 +0.45	56.15	55.53	55.94	536,502
22 Oct 20	55.63000 -0.04	55.83	55.24	55.69	1,175,744
21 Oct 20	55.67000 +0.36	55.72	55.05	55.30	570,856
20 Oct 20	55.31000 -0.34	55.89	55.09	55.89	877,815
19 Oct 20	55.65000 -0.69	56.53	55.34	56.53	1,484,018
16 Oct 20	56.34000 +0.34	56.51	55.85	56.09	468,353
15 Oct 20	56.00000 +0.37	56.23	55.21	55.35	418,071
14 Oct 20	55.63000 -0.19	56.00	55.31	55.87	1,123,368
13 Oct 20	55.82000 -0.22	56.28	55.49	56.06	1,890,090
09 Oct 20	56.04000 -0.25	56.62	55.74	56.39	2,345,127
08 Oct 20	56.29000 +0.50	56.56	55.82	55.85	1,833,516
07 Oct 20	55.79000 +0.06	56.10	55.44	55.77	1,089,990
06 Oct 20	55.73000 -0.03	56.03	55.32	55.86	1,501,225
05 Oct 20	55.76000 +0.51	56.16	54.92	55.47	2,459,943
02 Oct 20	55.25000 +0.20	55.30	54.50	54.75	742,174
01 Oct 20	55.05000 +0.35	55.39	54.61	54.90	780,173
30 Sep 20	54.70000 -0.47	55.62	54.53	55.23	1,388,202
29 Sep 20	55.17000 -0.08	55.45	54.84	55.18	302,364
28 Sep 20	55.25000 +0.76	55.31	54.50	54.85	741,064
25 Sep 20	54.49000 +0.32	54.77	53.85	54.06	1,452,921
24 Sep 20	54.17000 +0.23	54.39	53.47	53.68	419,196
23 Sep 20	53.94000 -0.33	54.70	53.73	54.54	539,729
22 Sep 20	54.27000 +0.39	54.56	53.81	53.88	855,191
21 Sep 20	53.88000 -0.18	54.07	53.01	53.74	505,212
18 Sep 20	54.06000 +0.02	54.27	53.46	54.18	1,921,780
17 Sep 20	54.04000 +0.05	54.44	53.65	53.71	682,319
16 Sep 20	53.99000 -0.66	54.99	53.96	54.65	344,848
15 Sep 20	54.65000 +0.60	54.96	54.07	54.26	571,156
14 Sep 20	54.05000 +0.25	54.33	53.78	54.11	583,077
11 Sep 20	53.80000 -0.36	54.33	53.77	54.16	401,650
10 Sep 20	54.16000 -0.76	54.76	53.94	54.76	1,020,352
09 Sep 20	54.92000 +0.71	55.35	54.26	54.42	561,210
08 Sep 20	54.21000 +1.09	54.34	52.66	53.05	536,767
04 Sep 20	53.12000 -0.37	53.69	53.03	53.57	732,884
03 Sep 20	53.49000 -0.37	54.15	53.04	53.95	533,956
02 Sep 20	53.86000 +1.00	54.31	53.00	53.00	662,580
01 Sep 20	52.86000 -0.39	53.57	52.16	53.57	668,826
31 Aug 20	53.25000 -0.06	53.58	52.97	53.26	762,040
28 Aug 20	53.31000 -0.15	53.79	52.89	53.60	749,572
27 Aug 20	53.46000 -0.29	54.12	53.43	53.87	458,944
26 Aug 20	53.75000 -0.11	53.96	53.35	53.76	351,818
25 Aug 20	53.86000 -0.41	54.45	53.67	54.15	1,250,813
24 Aug 20	54.27000 +0.23	55.25	53.87	54.53	737,937
21 Aug 20	54.04000 +0.44	54.13	53.44	53.64	679,265
20 Aug 20	53.60000 -0.51	54.19	53.50	54.11	867,175
19 Aug 20	54.11000 +0.35	54.22	53.63	53.74	670,858
18 Aug 20	53.76000 +0.40	53.82	53.38	53.38	430,785
17 Aug 20	53.36000 +0.01	53.56	53.12	53.30	629,196
14 Aug 20	53.35000 -0.03	53.71	52.99	53.36	485,491
13 Aug 20	53.38000 -0.89	54.61	53.27	54.25	1,179,424
12 Aug 20	54.27000 +0.09	55.29	54.21	54.46	936,377
11 Aug 20	54.18000 -0.37	55.19	54.12	54.67	1,055,709
10 Aug 20	54.55000 +0.13	54.66	53.94	54.63	882,218
07 Aug 20	54.42000 +0.07	54.90	54.34	54.34	676,748
06 Aug 20	54.35000 -0.31	54.79	54.25	54.69	689,496
05 Aug 20	54.66000 -0.87	55.65	54.25	55.59	1,227,316
04 Aug 20	55.53000 -0.22	56.47	55.34	55.66	1,667,680
31 Jul 20	55.75000 +0.40	55.84	54.86	55.46	610,938
30 Jul 20	55.35000 -0.65	55.45	54.66	54.88	833,499
29 Jul 20	56.00000 +0.81	56.17	55.02	55.17	585,459
28 Jul 20	55.19000 +0.46	55.53	54.51	54.72	1,118,973
27 Jul 20	54.73000 +0.46	54.74	54.06	54.29	619,074
24 Jul 20	54.27000 -0.70	55.03	54.10	54.88	643,817
23 Jul 20	54.97000 -0.01	55.20	54.65	54.98	569,617
22 Jul 20	54.98000 -0.38	55.21	54.37	55.20	822,659
21 Jul 20	55.36000 -0.62	56.10	55.17	55.88	413,475
20 Jul 20	55.98000 -0.22	56.69	55.37	56.05	1,098,063
17 Jul 20	56.20000 +0.26	56.51	55.97	56.02	390,023
16 Jul 20	55.94000 +0.40	56.50	55.36	55.36	690,731
15 Jul 20	55.54000 -0.07	56.16	55.17	55.76	760,626
14 Jul 20	55.61000 +1.05	55.68	54.40	54.40	702,285
13 Jul 20	54.56000 +0.81	54.69	53.48	53.92	718,154
10 Jul 20	53.75000 +0.86	54.02	52.84	53.06	988,420
09 Jul 20	52.89000 -0.81	53.88	52.41	53.75	735,793
08 Jul 20	53.70000 -0.19	54.39	53.70	53.95	875,673
07 Jul 20	53.89000 -0.51	54.47	53.59	54.06	910,573
06 Jul 20	54.40000 +0.53	54.51	53.67	54.26	1,191,032
03 Jul 20	53.87000 -0.56	54.40	53.69	54.27	123,394
02 Jul 20	54.43000 +1.01	54.51	53.81	53.99	1,096,503
30 Jun 20	53.42000 +0.13	53.60	52.73	53.17	910,372
29 Jun 20	53.29000 +1.52	53.33	52.12	52.12	460,056
26 Jun 20	51.77000 -1.54	53.75	51.66	53.39	517,555
25 Jun 20	53.31000 +0.47	53.36	52.27	52.70	670,727
24 Jun 20	52.84000 -0.60	53.40	52.55	53.16	850,912
23 Jun 20	53.44000 -0.03	54.01	52.99	53.80	454,737
22 Jun 20	53.47000 +0.50	54.28	53.08	53.19	749,207
19 Jun 20	52.97000 -1.91	55.67	52.97	55.21	3,569,501
18 Jun 20	54.88000 +0.62	55.11	54.09	54.13	447,002
17 Jun 20	54.26000 -0.56	55.14	53.94	54.52	410,891
16 Jun 20	54.82000 +0.24	55.47	54.38	55.45	490,646
15 Jun 20	54.58000 +1.26	54.94	52.55	53.00	700,763
12 Jun 20	53.32000 +0.82	54.07	53.05	53.20	585,663
11 Jun 20	52.50000 -1.70	54.11	52.24	53.77	855,867
10 Jun 20	54.20000 -0.32	55.25	53.94	54.51	491,428
09 Jun 20	54.52000 -0.54	55.06	53.88	55.06	446,652
08 Jun 20	55.06000 -0.34	55.89	54.95	55.57	710,225
05 Jun 20	55.40000 +0.11	56.36	55.20	56.07	738,952
04 Jun 20	55.29000 -0.50	55.92	54.98	55.48	716,258
03 Jun 20	55.79000 +1.06	56.15	54.86	55.05	526,765
02 Jun 20	54.73000 +0.04	55.14	54.50	54.76	575,011
01 Jun 20	54.69000 -0.05	54.86	54.07	54.62	321,594
29 May 20	54.74000 -0.25	55.30	54.49	55.01	833,630
28 May 20	54.99000 +1.10	55.10	54.13	54.35	397,721
27 May 20	53.89000 +0.38	54.03	52.84	53.56	730,424
26 May 20	53.51000 +0.71	53.56	52.62	53.15	570,647
25 May 20	52.80000 +0.15	53.08	52.53	52.87	168,106
22 May 20	52.65000 +0.96	52.69	51.50	51.68	816,081
21 May 20	51.69000 -0.80	52.84	51.63	52.69	470,741
20 May 20	52.49000 -0.89	53.81	52.49	53.81	803,274
19 May 20	53.38000 +1.27	53.54	52.37	52.97	605,019
15 May 20	52.11000 -1.34	53.27	52.02	53.20	476,028
14 May 20	53.45000 +0.27	54.04	51.86	53.03	1,118,228
13 May 20	53.18000 -1.05	54.63	53.08	54.13	1,656,066
12 May 20	54.23000 -1.39	55.66	54.12	55.65	1,277,198
11 May 20	55.62000 +1.21	55.65	53.87	54.29	2,272,209
08 May 20	54.41000 -0.09	55.12	54.10	55.12	3,483,330
07 May 20	54.50000 -0.55	55.24	54.37	55.24	1,410,058
06 May 20	55.05000 -0.21	55.67	54.82	55.52	1,764,682
05 May 20	55.26000 +0.75	55.53	54.11	54.40	3,041,714
04 May 20	54.51000 +0.40	54.51	53.55	53.88	2,018,242
01 May 20	54.11000 -1.30	55.28	53.91	54.49	915,284
30 Apr 20	55.41000 -1.95	56.47	54.15	56.47	1,246,224
29 Apr 20	57.36000 +0.21	58.15	56.81	57.43	1,095,717
28 Apr 20	57.15000 +1.01	57.46	56.15	56.31	2,188,013
27 Apr 20	56.14000 +1.74	56.17	54.50	55.46	2,030,226
24 Apr 20	54.40000 -0.22	55.55	54.40	54.95	991,268
23 Apr 20	54.62000 -0.60	55.61	54.25	55.50	1,249,757
22 Apr 20	55.22000 +2.08	55.38	53.18	53.95	1,041,887
21 Apr 20	53.14000 -2.36	55.21	53.10	54.83	1,386,012
20 Apr 20	55.50000 -1.02	56.28	55.00	56.19	1,090,710
17 Apr 20	56.52000 +1.67	56.60	54.91	56.00	543,851
16 Apr 20	54.85000 +0.32	56.29	54.53	55.41	864,006
15 Apr 20	54.53000 -1.46	56.31	54.47	55.92	1,715,448
14 Apr 20	55.99000 +0.48	57.59	55.87	56.33	2,097,674
13 Apr 20	55.51000 -0.69	56.57	55.16	56.06	1,562,997
09 Apr 20	56.20000 +0.21	57.20	55.32	56.73	1,976,928
08 Apr 20	55.99000 +1.30	56.73	54.27	55.03	3,249,966
07 Apr 20	54.69000 -1.08	57.48	54.30	56.26	1,634,677
06 Apr 20	55.77000 +3.74	55.96	52.83	53.18	2,596,213
03 Apr 20	52.03000 -0.64	53.36	51.77	52.40	920,974
02 Apr 20	52.67000 +0.67	53.27	51.35	52.39	1,452,007
01 Apr 20	52.00000 -3.50	54.75	51.27	54.50	1,322,215
31 Mar 20	55.50000 +1.50	56.94	53.08	53.51	1,778,419
30 Mar 20	54.00000 +3.39	54.22	50.38	51.05	1,057,581
27 Mar 20	50.61000 -1.30	52.14	48.88	50.18	1,201,755
26 Mar 20	51.91000 +1.40	53.07	50.12	50.51	1,199,100
25 Mar 20	50.51000 +4.55	51.47	45.70	46.32	2,424,194
24 Mar 20	45.96000 +3.39	46.17	44.05	44.54	1,520,614
23 Mar 20	42.57000 -5.53	47.79	42.12	47.50	2,031,663
20 Mar 20	48.10000 -1.40	52.35	47.62	51.40	3,871,715
19 Mar 20	49.50000 +1.01	50.83	44.98	48.80	2,194,979
18 Mar 20	48.49000 -2.36	51.90	46.89	48.65	1,992,773
17 Mar 20	50.85000 +3.09	52.20	46.08	48.34	2,496,871
16 Mar 20	47.76000 -4.17	50.23	46.63	48.00	3,767,845
13 Mar 20	51.93000 +4.10	52.00	47.83	48.85	2,257,257
12 Mar 20	47.83000 -5.96	50.16	45.77	48.00	2,995,767
11 Mar 20	53.79000 -2.49	56.21	53.64	55.80	1,799,646
10 Mar 20	56.28000 +0.74	57.71	55.02	56.49	2,865,337
09 Mar 20	55.54000 -4.56	58.39	55.00	55.67	2,118,681
06 Mar 20	60.10000 +0.19	60.31	58.52	59.06	1,952,511
05 Mar 20	59.91000 +0.23	60.85	58.79	59.17	1,754,651
04 Mar 20	59.68000 +1.49	59.85	58.79	58.79	1,262,027
03 Mar 20	58.19000 +0.62	59.14	57.62	57.92	1,779,627
02 Mar 20	57.57000 +1.01	57.84	56.00	56.22	1,767,625
28 Feb 20	56.56000 -2.08	57.99	55.36	57.64	2,553,934
27 Feb 20	58.64000 -1.17	59.61	58.52	59.38	587,867
26 Feb 20	59.81000 +0.17	59.96	58.97	59.78	1,765,761
25 Feb 20	59.64000 -0.57	60.19	59.28	60.13	1,280,090
24 Feb 20	60.21000 -0.37	60.72	59.98	60.06	1,404,153
21 Feb 20	60.58000 +0.64	60.94	59.67	59.90	1,893,908
20 Feb 20	59.94000 -0.09	60.07	59.58	59.98	1,468,523
19 Feb 20	60.03000 -0.10	60.33	59.90	60.18	959,715
18 Feb 20	60.13000 +0.80	60.69	58.42	59.05	2,657,358
14 Feb 20	59.33000 +0.37	59.50	58.91	59.33	1,168,926
13 Feb 20	58.96000 +0.07	59.45	58.71	58.77	1,838,139
12 Feb 20	58.89000 -0.04	59.00	58.69	58.80	878,449
11 Feb 20	58.93000 +0.20	59.25	58.64	58.77	1,028,190
10 Feb 20	58.73000 +0.37	59.09	58.50	58.59	1,826,568
07 Feb 20	58.36000 +0.37	58.99	58.15	58.32	628,988
06 Feb 20	57.99000 -0.42	58.87	57.74	58.38	749,557
05 Feb 20	58.41000 -0.07	58.61	57.92	58.37	1,576,543
04 Feb 20	58.48000 -0.79	59.44	58.11	59.32	951,379
03 Feb 20	59.27000 +0.31	59.60	58.88	58.90	903,663
31 Jan 20	58.96000 -0.51	59.60	58.79	59.41	1,044,084
30 Jan 20	59.47000 -0.68	59.73	59.26	59.26	687,107
29 Jan 20	60.15000 -0.19	60.63	60.02	60.36	944,159
28 Jan 20	60.34000 -0.26	60.68	60.33	60.60	662,225
27 Jan 20	60.60000 +0.16	60.94	60.40	60.40	1,251,756
24 Jan 20	60.44000 +0.30	60.77	60.13	60.13	2,427,795
23 Jan 20	60.14000 +0.43	60.22	59.56	59.64	659,291
22 Jan 20	59.71000 +0.36	59.93	59.26	59.35	733,220
21 Jan 20	59.35000 +0.74	59.38	58.55	58.55	848,281
20 Jan 20	58.61000 +0.46	58.82	57.89	57.90	950,102
17 Jan 20	58.15000 +1.02	58.18	57.00	57.08	733,521
16 Jan 20	57.13000 +0.27	57.16	56.69	56.86	550,811
15 Jan 20	56.86000 +0.27	57.08	56.66	56.69	574,163
14 Jan 20	56.59000 -0.24	56.80	56.32	56.73	1,299,688
13 Jan 20	56.83000 +0.21	56.96	56.53	56.62	1,318,880
10 Jan 20	56.62000 +0.26	56.99	56.32	56.46	965,033
09 Jan 20	56.36000 +0.24	56.47	56.07	56.16	859,668
08 Jan 20	56.12000 +0.19	56.37	55.59	55.93	1,098,836
07 Jan 20	55.93000 +0.15	56.03	55.63	55.80	358,417
06 Jan 20	55.78000 +0.25	55.91	55.41	55.42	1,203,405
03 Jan 20	55.53000 +0.13	55.80	55.22	55.45	771,559
02 Jan 20	55.40000 -0.39	55.93	55.02	55.80	527,344
31 Dec 19	55.79000 +0.14	55.86	55.26	55.50	536,957
30 Dec 19	55.65000 +0.20	55.65	55.15	55.20	358,827
27 Dec 19	55.45000 +0.22	55.46	55.03	55.31	260,332
24 Dec 19	55.23000 +0.06	55.31	54.80	55.07	173,449
23 Dec 19	55.17000 +0.06	55.63	54.85	55.25	333,012
20 Dec 19	55.11000 +0.58	55.24	54.55	54.55	2,075,077
19 Dec 19	54.53000 +0.51	54.54	54.07	54.07	1,247,058
18 Dec 19	54.02000 -0.88	55.11	53.42	54.90	1,638,697
17 Dec 19	54.90000 -0.78	55.67	54.87	55.61	613,564
16 Dec 19	55.68000 +0.77	55.70	54.96	54.97	570,029
13 Dec 19	54.91000 +0.06	54.93	54.64	54.82	891,784
12 Dec 19	54.85000 -0.03	55.13	54.67	54.90	670,150
11 Dec 19	54.88000 -0.12	55.36	54.63	55.35	688,004
10 Dec 19	55.00000 -0.32	55.48	54.86	55.27	687,569
09 Dec 19	55.32000 -0.02	55.47	55.00	55.31	347,901
06 Dec 19	55.34000 +0.30	55.63	55.01	55.01	397,908
05 Dec 19	55.04000 +0.29	55.06	54.62	54.84	361,319
04 Dec 19	54.75000 +0.14	55.11	54.58	54.61	551,547
03 Dec 19	54.61000 -0.08	54.92	54.55	54.65	1,154,739
02 Dec 19	54.69000 +0.07	54.75	54.22	54.45	1,023,737
29 Nov 19	54.62000 -0.38	55.25	54.62	55.05	691,756
28 Nov 19	55.00000 +0.16	55.16	54.74	54.87	149,322
27 Nov 19	54.84000 +0.02	55.05	54.65	54.72	469,790
26 Nov 19	54.82000 +0.42	54.86	54.33	54.40	1,097,830
25 Nov 19	54.40000 -0.82	55.41	54.33	55.20	1,841,606
22 Nov 19	55.22000 +0.16	55.42	54.83	55.08	587,136
21 Nov 19	55.06000 +0.03	55.11	54.73	54.94	1,243,645
20 Nov 19	55.03000 +0.44	55.10	54.57	54.74	1,169,162
19 Nov 19	54.59000 +0.38	54.80	54.25	54.27	1,860,348
18 Nov 19	54.21000 +0.47	54.55	53.82	53.83	758,436
15 Nov 19	53.74000 +0.03	53.85	53.53	53.82	518,242
14 Nov 19	53.71000 +0.45	53.88	53.19	53.28	1,071,323
13 Nov 19	53.26000 +1.23	53.70	52.24	52.24	2,765,274
12 Nov 19	52.03000 +0.10	52.21	51.50	52.00	3,027,911
11 Nov 19	51.93000 -0.69	52.82	51.83	52.61	852,198
08 Nov 19	52.62000 -0.42	52.95	51.68	52.17	1,738,855
07 Nov 19	53.04000 -0.69	54.24	52.90	53.59	651,127
06 Nov 19	53.73000 +0.36	53.88	52.86	53.00	696,569
05 Nov 19	53.37000 -0.56	53.96	52.93	53.74	2,759,294
04 Nov 19	53.93000 -0.50	54.43	53.92	54.27	3,324,429
01 Nov 19	54.43000 -0.10	55.25	54.11	54.54	1,006,573
31 Oct 19	54.53000 -0.26	54.76	53.99	54.16	739,871
30 Oct 19	54.79000 +0.18	54.97	54.35	54.49	706,813
29 Oct 19	54.61000 +0.51	54.67	53.91	54.01	1,017,049
28 Oct 19	54.10000 -0.44	54.50	53.96	54.46	1,799,898
25 Oct 19	54.54000 -0.99	55.15	54.04	55.00	1,630,977
24 Oct 19	55.53000 -0.23	56.12	55.44	55.77	1,056,704
23 Oct 19	55.76000 -0.48	56.47	55.44	56.24	1,112,618
22 Oct 19	56.24000 -0.31	56.97	56.16	56.65	2,437,985
21 Oct 19	56.55000 +0.43	56.56	56.02	56.29	894,094
18 Oct 19	56.12000 +0.13	56.38	55.88	56.24	592,609
17 Oct 19	55.99000 -0.59	56.76	55.93	56.50	494,801
16 Oct 19	56.58000 -0.12	56.88	56.16	56.84	955,371
15 Oct 19	56.70000 -0.77	57.60	56.56	57.39	1,619,921
11 Oct 19	57.47000 -0.48	57.94	57.30	57.84	1,230,166
10 Oct 19	57.95000 +0.01	58.30	57.52	57.92	976,236
09 Oct 19	57.94000 -0.36	58.39	57.86	58.24	3,577,157
08 Oct 19	58.30000 -0.07	58.36	57.91	58.36	695,838
07 Oct 19	58.37000 +0.09	58.46	58.19	58.25	642,913
04 Oct 19	58.28000 +0.31	58.60	57.95	58.00	2,603,739
03 Oct 19	57.97000 +0.19	58.07	57.73	57.75	1,574,284
02 Oct 19	57.78000 -0.34	58.10	57.32	57.93	1,561,255
01 Oct 19	58.12000 -0.04	58.56	57.94	58.15	1,279,992
30 Sep 19	58.16000 -0.28	58.89	58.10	58.37	675,038
27 Sep 19	58.44000 +0.17	58.60	58.03	58.27	526,229
26 Sep 19	58.27000 -0.07	58.63	58.24	58.35	757,500
25 Sep 19	58.34000 +0.02	58.61	58.07	58.33	502,879
24 Sep 19	58.32000 +0.61	58.53	57.75	57.88	697,064
23 Sep 19	57.71000 +0.01	57.95	57.43	57.43	394,209
20 Sep 19	57.70000 +0.67	57.77	57.15	57.15	1,523,323
19 Sep 19	57.03000 +0.08	57.37	56.93	57.05	562,617
18 Sep 19	56.95000 +0.04	57.30	56.55	57.00	816,734
17 Sep 19	56.91000 +0.42	57.32	56.65	56.68	752,090
16 Sep 19	56.49000 +0.20	56.68	56.02	56.25	580,100
13 Sep 19	56.29000 +0.24	56.57	55.22	55.92	750,982
12 Sep 19	56.05000 +0.14	56.69	55.82	55.98	977,289
11 Sep 19	55.91000 -0.30	56.33	55.47	56.15	909,306
10 Sep 19	56.21000 +0.05	56.27	55.42	56.10	731,044
09 Sep 19	56.16000 -0.76	56.89	55.72	56.83	870,420
06 Sep 19	56.92000 -0.25	57.31	56.54	57.16	644,168
05 Sep 19	57.17000 -0.87	58.04	56.85	58.00	953,375
04 Sep 19	58.04000 -0.19	58.57	58.01	58.28	810,251
03 Sep 19	58.23000 +0.55	58.44	57.53	57.74	1,522,034
30 Aug 19	57.68000 +0.93	57.72	56.61	56.90	1,025,391
29 Aug 19	56.75000 +0.13	57.00	56.38	56.76	623,210
28 Aug 19	56.62000 +0.09	56.73	56.43	56.50	746,586
27 Aug 19	56.53000 +0.35	56.87	56.14	56.45	11,100,040
26 Aug 19	56.18000 -0.05	56.60	56.06	56.25	885,962
23 Aug 19	56.23000 -0.37	56.94	56.09	56.61	1,150,500
22 Aug 19	56.60000 -0.52	57.09	56.55	56.93	828,840
21 Aug 19	57.12000 +0.08	57.18	56.65	57.00	966,563
20 Aug 19	57.04000 -0.15	57.46	56.87	57.16	857,283
19 Aug 19	57.19000 +0.60	57.48	56.45	56.45	1,111,533
16 Aug 19	56.59000 +0.27	56.90	55.80	56.51	710,890
15 Aug 19	56.32000 +0.17	56.80	55.96	56.08	1,235,746
14 Aug 19	56.15000 +0.00	56.62	55.86	56.14	1,355,136
13 Aug 19	56.15000 +0.21	56.50	55.58	55.64	1,351,032
12 Aug 19	55.94000 +0.41	56.05	53.90	54.05	1,253,573
09 Aug 19	55.53000 -0.29	56.15	55.48	55.71	1,127,730
08 Aug 19	55.82000 +0.57	56.34	55.23	55.25	1,786,925
07 Aug 19	55.25000 -0.09	55.65	54.97	55.33	852,674
06 Aug 19	55.34000 +0.38	55.44	54.23	54.59	1,026,694
02 Aug 19	54.96000 +0.21	55.13	54.57	54.65	626,001
01 Aug 19	54.75000 -0.05	55.17	54.41	54.74	1,078,339
31 Jul 19	54.80000 +0.30	55.42	53.65	53.88	2,768,362
30 Jul 19	54.50000 -0.16	54.92	54.19	54.54	533,464
29 Jul 19	54.66000 +0.51	54.75	54.07	54.16	595,665
26 Jul 19	54.15000 +0.08	54.34	54.08	54.09	957,020
25 Jul 19	54.07000 +0.19	54.07	53.69	53.90	1,045,134
24 Jul 19	53.88000 -0.08	54.00	53.44	54.00	496,159
23 Jul 19	53.96000 +0.14	54.29	53.76	53.90	523,295
22 Jul 19	53.82000 -0.20	54.21	53.76	54.13	439,076
19 Jul 19	54.02000 -0.17	54.52	53.76	54.26	656,983
18 Jul 19	54.19000 +0.21	54.26	53.71	53.94	836,876
17 Jul 19	53.98000 +0.18	54.12	53.79	53.86	697,578
16 Jul 19	53.80000 -0.48	54.26	53.70	54.16	989,187
15 Jul 19	54.28000 +0.33	54.49	53.98	54.02	471,228
12 Jul 19	53.95000 -0.67	54.70	53.67	54.51	815,774
11 Jul 19	54.62000 -0.08	55.09	54.41	54.60	940,681
10 Jul 19	54.70000 +0.32	54.92	54.36	54.37	582,216
09 Jul 19	54.38000 +0.00	54.48	54.11	54.27	752,578
08 Jul 19	54.38000 +0.18	54.43	53.95	54.23	968,384
05 Jul 19	54.20000 -0.36	54.59	54.13	54.59	500,920
04 Jul 19	54.56000 +0.05	54.79	54.47	54.54	235,744
03 Jul 19	54.51000 +0.46	55.00	54.03	54.07	579,510
02 Jul 19	54.05000 +0.54	54.26	53.48	53.94	541,420
28 Jun 19	53.51000 +0.02	53.75	53.36	53.40	822,321
27 Jun 19	53.49000 -0.65	54.24	53.09	53.91	1,018,951
26 Jun 19	54.14000 -0.15	54.38	53.99	54.27	2,151,700
25 Jun 19	54.29000 -0.17	54.53	54.08	54.38	707,430
24 Jun 19	54.46000 +0.14	54.52	54.09	54.38	589,159
21 Jun 19	54.32000 +0.01	54.53	53.88	54.28	6,354,323
20 Jun 19	54.31000 +0.60	54.54	53.73	53.79	721,787
19 Jun 19	53.71000 +0.04	53.89	53.45	53.65	565,084
18 Jun 19	53.67000 +0.14	53.96	53.33	53.76	808,894
17 Jun 19	53.53000 +0.08	53.76	53.30	53.40	628,663
14 Jun 19	53.45000 +0.14	53.74	53.24	53.30	484,305
13 Jun 19	53.31000 -0.58	53.96	53.23	53.87	633,474
12 Jun 19	53.89000 +0.90	53.96	52.81	53.05	922,983
11 Jun 19	52.99000 -0.07	53.17	52.63	53.02	617,639
10 Jun 19	53.06000 -0.04	53.30	52.90	53.09	683,854
07 Jun 19	53.10000 -0.32	53.74	52.94	53.66	825,326
06 Jun 19	53.42000 +0.03	53.86	53.33	53.42	872,508
05 Jun 19	53.39000 +0.91	53.65	52.79	52.79	732,972
04 Jun 19	52.48000 +0.18	52.58	52.22	52.28	596,566
03 Jun 19	52.30000 +0.26	52.31	52.00	52.00	601,712
31 May 19	52.04000 +0.55	52.12	51.54	51.56	1,125,399
30 May 19	51.49000 -0.19	51.82	51.37	51.68	483,213
29 May 19	51.68000 -0.09	51.98	51.43	51.77	562,006
28 May 19	51.77000 -0.04	52.00	51.68	51.76	543,637
27 May 19	51.81000 +0.03	51.88	51.61	51.71	256,785
24 May 19	51.78000 +0.00	52.09	51.61	51.79	1,339,471
23 May 19	51.78000 +0.08	51.82	51.52	51.63	736,731
22 May 19	51.70000 +0.10	51.83	51.39	51.58	507,421
21 May 19	51.60000 +0.06	51.85	51.28	51.50	820,697
17 May 19	51.54000 +0.25	51.60	51.20	51.25	611,718
16 May 19	51.29000 +0.19	51.36	50.98	51.12	696,385
15 May 19	51.10000 +0.43	51.18	50.72	50.75	1,111,130
14 May 19	50.67000 +0.15	50.96	50.53	50.61	682,120
13 May 19	50.52000 +0.20	50.72	50.22	50.48	969,278
10 May 19	50.32000 -0.12	50.71	50.01	50.49	1,199,337
09 May 19	50.44000 -0.09	50.79	50.35	50.50	945,572
08 May 19	50.53000 -0.07	50.79	50.50	50.60	479,823
07 May 19	50.60000 +0.29	50.60	50.11	50.22	518,611
06 May 19	50.31000 +0.01	50.48	50.09	50.28	525,683
03 May 19	50.30000 +0.09	50.55	50.21	50.21	593,987
02 May 19	50.21000 +0.05	50.35	49.98	50.12	611,240
01 May 19	50.16000 -0.15	50.40	50.05	50.23	513,920
30 Apr 19	50.31000 -0.14	50.38	49.76	49.91	719,005
29 Apr 19	50.45000 -0.08	50.53	50.26	50.45	1,096,564
26 Apr 19	50.53000 -0.08	50.85	50.43	50.75	1,115,618
25 Apr 19	50.61000 +0.09	50.73	50.27	50.47	1,403,538
24 Apr 19	50.52000 -0.05	50.74	50.39	50.54	1,443,806
23 Apr 19	50.57000 +0.07	50.84	50.36	50.38	1,464,287
22 Apr 19	50.50000 -0.04	50.67	50.28	50.40	909,891
18 Apr 19	50.54000 -0.09	50.76	50.41	50.60	355,172
17 Apr 19	50.63000 +0.35	50.71	49.92	50.42	918,920
16 Apr 19	50.28000 -0.31	50.80	50.28	50.59	767,623
15 Apr 19	50.59000 +0.15	50.90	50.32	50.45	1,542,760
12 Apr 19	50.44000 +0.13	50.52	50.07	50.30	449,413
11 Apr 19	50.31000 -0.06	50.74	50.25	50.43	493,519
10 Apr 19	50.37000 +0.02	50.79	50.29	50.44	518,511
09 Apr 19	50.35000 -0.12	50.61	50.25	50.37	843,397
08 Apr 19	50.47000 -0.08	50.59	50.22	50.43	522,417
05 Apr 19	50.55000 -0.08	50.73	50.31	50.55	309,723
04 Apr 19	50.63000 +0.15	50.75	50.39	50.54	541,153
03 Apr 19	50.48000 +0.51	50.56	49.86	49.95	825,315
02 Apr 19	49.97000 +0.04	50.17	49.63	49.86	680,275
01 Apr 19	49.93000 -0.04	50.14	49.53	49.94	535,301
29 Mar 19	49.97000 -0.32	50.32	49.85	50.32	712,504
28 Mar 19	50.29000 -0.30	50.90	50.20	50.51	514,360
27 Mar 19	50.59000 -0.05	50.74	50.27	50.50	985,307
26 Mar 19	50.64000 +0.08	50.79	50.33	50.64	434,729
25 Mar 19	50.56000 +0.58	51.05	50.00	50.00	1,285,674
22 Mar 19	49.98000 +0.58	50.12	49.25	49.32	942,986
21 Mar 19	49.40000 +0.42	49.67	48.89	48.89	583,529
20 Mar 19	48.98000 -0.02	49.38	48.67	48.96	443,954
19 Mar 19	49.00000 +0.13	49.05	48.52	48.78	1,077,195
18 Mar 19	48.87000 -0.13	49.02	48.52	48.99	433,446
15 Mar 19	49.00000 +0.13	49.25	48.67	48.98	2,669,409
14 Mar 19	48.87000 -0.22	49.42	48.76	49.08	542,927
13 Mar 19	49.09000 -0.06	49.22	48.61	49.16	802,092
12 Mar 19	49.15000 +1.28	49.31	47.82	47.98	1,634,586
11 Mar 19	47.87000 +0.10	48.09	47.70	47.77	697,903
08 Mar 19	47.77000 -0.13	47.99	47.42	47.78	588,089
07 Mar 19	47.90000 +0.59	48.00	47.36	47.36	1,382,254
06 Mar 19	47.31000 +0.16	47.71	47.17	47.23	506,050
05 Mar 19	47.15000 -0.11	47.88	47.06	47.33	587,634
04 Mar 19	47.26000 +0.25	47.38	47.07	47.22	536,947
01 Mar 19	47.01000 +0.19	47.20	46.80	46.80	1,205,874
28 Feb 19	46.82000 +0.42	46.94	46.30	46.39	820,503
27 Feb 19	46.40000 -0.11	46.58	46.25	46.49	351,000
26 Feb 19	46.51000 +0.09	46.77	46.29	46.39	646,229
25 Feb 19	46.42000 -0.05	46.53	46.03	46.50	710,577
22 Feb 19	46.47000 -0.05	46.64	46.21	46.59	877,653
21 Feb 19	46.52000 +0.13	46.69	46.09	46.35	572,816
20 Feb 19	46.39000 +0.22	46.49	46.17	46.43	475,443
19 Feb 19	46.17000 -0.28	46.47	45.83	46.12	650,921
15 Feb 19	46.45000 +0.37	46.64	45.94	46.14	1,354,085
14 Feb 19	46.08000 -0.13	46.58	46.01	46.34	764,276
13 Feb 19	46.21000 -0.12	46.45	46.06	46.33	623,913
12 Feb 19	46.33000 -0.03	46.69	46.26	46.46	637,687
11 Feb 19	46.36000 -0.08	46.76	46.20	46.46	461,271
08 Feb 19	46.44000 -0.05	46.61	46.32	46.49	484,348
07 Feb 19	46.49000 -0.17	46.73	46.37	46.57	494,613
06 Feb 19	46.66000 +0.41	46.77	46.10	46.25	490,678
05 Feb 19	46.25000 +0.26	46.42	45.98	46.03	372,422
04 Feb 19	45.99000 +0.24	46.10	45.57	45.67	517,312
01 Feb 19	45.75000 -0.25	46.13	45.69	46.00	598,410
31 Jan 19	46.00000 -0.37	46.11	45.50	46.11	1,133,596
30 Jan 19	46.37000 +0.27	46.56	46.03	46.10	705,529
29 Jan 19	46.10000 +0.11	46.25	45.82	46.00	1,708,501
28 Jan 19	45.99000 +0.39	46.02	45.56	45.60	764,613
25 Jan 19	45.60000 +0.27	45.61	45.06	45.34	2,040,527
24 Jan 19	45.33000 +0.22	45.44	44.85	44.97	650,724
23 Jan 19	45.11000 +0.24	45.25	44.90	44.92	714,972
22 Jan 19	44.87000 +0.01	45.12	44.58	44.78	666,575
21 Jan 19	44.86000 -0.07	45.09	44.64	45.00	223,220
18 Jan 19	44.93000 +0.03	45.25	44.74	45.09	767,404
17 Jan 19	44.90000 -0.06	45.37	44.86	44.87	570,520
16 Jan 19	44.96000 +0.16	44.98	44.43	44.77	655,983
15 Jan 19	44.80000 +0.58	45.07	44.19	44.20	728,134
14 Jan 19	44.22000 -0.11	44.35	43.94	44.35	618,812
11 Jan 19	44.33000 -0.21	44.68	44.27	44.47	604,177
10 Jan 19	44.54000 +0.39	44.56	43.96	44.18	557,003
09 Jan 19	44.15000 +0.13	44.22	43.59	43.90	735,334
08 Jan 19	44.02000 +0.72	44.09	43.23	43.40	947,569
07 Jan 19	43.30000 +0.36	43.34	42.82	43.08	838,783
04 Jan 19	42.94000 -0.60	43.79	42.82	43.68	1,115,378
03 Jan 19	43.54000 -0.13	43.68	43.08	43.63	755,069
02 Jan 19	43.67000 -0.04	43.77	43.25	43.61	947,930
31 Dec 18	43.71000 +0.23	43.79	43.21	43.46	452,758
28 Dec 18	43.48000 +0.69	43.60	42.81	42.92	609,669
27 Dec 18	42.79000 +0.88	42.98	41.76	42.49	944,237
24 Dec 18	41.91000 -1.34	43.20	41.73	42.39	693,256
21 Dec 18	43.25000 -0.40	44.03	43.20	43.69	1,736,732
20 Dec 18	43.65000 -0.11	44.04	43.57	43.82	996,371
19 Dec 18	43.76000 -0.29	44.19	43.55	43.99	873,227
18 Dec 18	44.05000 +0.15	44.35	43.90	43.90	1,322,837
17 Dec 18	43.90000 -0.53	44.67	43.80	44.32	834,990
14 Dec 18	44.43000 -0.14	44.84	44.16	44.51	948,107
13 Dec 18	44.57000 +0.20	45.04	44.35	44.50	1,023,396
12 Dec 18	44.37000 -0.10	44.93	44.03	44.60	985,729
11 Dec 18	44.47000 -0.31	45.05	44.41	44.83	867,028
10 Dec 18	44.78000 -0.18	45.17	44.67	44.90	515,805
07 Dec 18	44.96000 -0.37	45.40	44.95	45.27	682,055
06 Dec 18	45.33000 -0.01	45.65	44.97	45.22	897,911
05 Dec 18	45.34000 +0.13	45.61	45.10	45.23	415,541
04 Dec 18	45.21000 +0.54	45.45	44.68	44.68	877,559
03 Dec 18	44.67000 +0.07	44.82	44.40	44.70	756,516
30 Nov 18	44.60000 -0.20	44.97	44.42	44.75	919,595
29 Nov 18	44.80000 +0.69	44.98	44.21	44.22	1,204,486
28 Nov 18	44.11000 +0.70	44.23	43.46	43.48	996,047
27 Nov 18	43.41000 +0.04	43.58	43.02	43.30	571,011
26 Nov 18	43.37000 -0.15	43.82	43.04	43.62	636,468
23 Nov 18	43.52000 +0.07	43.59	43.19	43.35	298,463
22 Nov 18	43.45000 -0.15	43.52	43.14	43.52	233,261
21 Nov 18	43.60000 +0.08	43.64	43.25	43.61	651,417
20 Nov 18	43.52000 -0.47	44.21	43.25	43.86	1,040,775
19 Nov 18	43.99000 -0.01	44.11	43.79	43.86	470,649
16 Nov 18	44.00000 +0.13	44.24	43.69	43.77	930,827
15 Nov 18	43.87000 +0.10	44.27	43.49	43.95	1,349,336
14 Nov 18	43.77000 +0.50	44.11	42.98	43.37	1,337,312
13 Nov 18	43.27000 +0.13	43.52	42.99	43.16	862,205
12 Nov 18	43.14000 +0.06	43.62	42.71	42.91	1,056,462
09 Nov 18	43.08000 +2.34	43.34	41.48	41.50	2,469,340
08 Nov 18	40.74000 -0.31	41.39	40.65	41.07	854,301
07 Nov 18	41.05000 +0.35	41.17	40.58	40.92	481,495
06 Nov 18	40.70000 +0.20	40.93	40.45	40.50	623,680
05 Nov 18	40.50000 +0.75	40.61	39.63	39.75	592,577
02 Nov 18	39.75000 -0.32	40.22	39.45	40.14	724,227
01 Nov 18	40.07000 -0.55	40.69	39.97	40.53	632,373
31 Oct 18	40.62000 -0.54	40.75	39.94	40.50	931,342
30 Oct 18	41.16000 +0.84	41.55	40.29	40.30	3,340,461
29 Oct 18	40.32000 +0.05	40.68	40.25	40.30	1,158,837
26 Oct 18	40.27000 -0.10	40.56	40.01	40.30	1,218,541
25 Oct 18	40.37000 -0.13	40.90	40.10	40.34	932,097
24 Oct 18	40.50000 +0.70	40.57	39.61	39.75	884,669
23 Oct 18	39.80000 +0.53	39.86	39.14	39.21	650,310
22 Oct 18	39.27000 +0.04	39.42	39.03	39.38	543,316
19 Oct 18	39.23000 +0.37	39.50	38.88	38.97	644,153
18 Oct 18	38.86000 -0.18	39.01	38.75	39.00	663,651
17 Oct 18	39.04000 +0.07	39.13	38.81	39.00	490,189
16 Oct 18	38.97000 +0.53	39.02	38.45	38.49	795,877
15 Oct 18	38.44000 +0.04	38.72	38.35	38.50	496,619
12 Oct 18	38.40000 -0.02	38.65	38.09	38.65	774,514
11 Oct 18	38.42000 -0.04	38.73	38.16	38.45	799,000
10 Oct 18	38.46000 -0.69	39.14	38.33	39.10	801,617
09 Oct 18	39.15000 -0.33	39.57	39.03	39.49	549,393
05 Oct 18	39.48000 +0.29	39.56	39.07	39.20	470,899
04 Oct 18	39.19000 -0.42	39.65	39.01	39.62	755,133
03 Oct 18	39.61000 -0.60	40.20	39.52	40.12	578,662
02 Oct 18	40.21000 +0.14	40.21	39.83	40.01	500,540
01 Oct 18	40.07000 -0.09	40.28	39.90	40.25	611,502
28 Sep 18	40.16000 +0.06	40.32	39.97	40.08	614,708
27 Sep 18	40.10000 +0.13	40.31	39.85	39.97	558,725
26 Sep 18	39.97000 -0.11	40.46	39.91	40.00	625,539
25 Sep 18	40.08000 -0.20	40.28	40.00	40.28	443,834
24 Sep 18	40.28000 -0.10	40.67	40.23	40.61	456,283
21 Sep 18	40.38000 -0.06	40.83	40.35	40.35	1,782,727
20 Sep 18	40.44000 -0.34	40.88	40.17	40.88	738,634
19 Sep 18	40.78000 -0.60	41.36	40.68	41.29	728,984
18 Sep 18	41.38000 -0.12	41.54	41.14	41.44	266,154
17 Sep 18	41.50000 +0.35	41.61	41.07	41.15	664,222
14 Sep 18	41.15000 +0.30	41.26	40.71	40.86	467,175
13 Sep 18	40.85000 +0.00	41.06	40.65	40.88	240,053
12 Sep 18	40.85000 +0.20	40.94	40.46	40.66	473,471
11 Sep 18	40.65000 -0.56	41.22	40.60	41.00	427,746
10 Sep 18	41.21000 -0.05	41.50	41.08	41.20	576,606
07 Sep 18	41.26000 -0.01	41.30	40.83	41.17	565,742
06 Sep 18	41.27000 +0.10	41.38	41.19	41.25	463,003
05 Sep 18	41.17000 -0.14	41.39	40.90	41.32	544,337
04 Sep 18	41.31000 +0.02	41.43	41.12	41.25	957,613
31 Aug 18	41.29000 -0.11	41.49	40.89	41.33	1,031,149
30 Aug 18	41.40000 +0.45	41.58	41.02	41.03	817,953
29 Aug 18	40.95000 +0.34	40.95	40.50	40.50	598,518
28 Aug 18	40.61000 +0.10	40.66	40.42	40.42	535,631
27 Aug 18	40.51000 -0.07	40.75	40.48	40.60	421,817
24 Aug 18	40.58000 +0.04	40.67	40.48	40.54	381,124
23 Aug 18	40.54000 -0.26	40.90	40.51	40.80	675,819
22 Aug 18	40.80000 -0.48	41.45	40.78	41.38	678,432
21 Aug 18	41.28000 -0.45	41.82	41.28	41.75	830,946
20 Aug 18	41.73000 -0.20	41.99	41.58	41.93	882,019
17 Aug 18	41.93000 +0.46	41.98	41.29	41.47	799,155
16 Aug 18	41.47000 +0.52	41.63	41.00	41.00	946,726
15 Aug 18	40.95000 +0.70	40.98	40.15	40.28	1,121,292
14 Aug 18	40.25000 +0.11	40.41	40.01	40.12	1,049,128
13 Aug 18	40.14000 +0.50	40.22	39.70	39.75	1,494,570
10 Aug 18	39.64000 -1.98	41.41	39.46	41.41	2,497,557
09 Aug 18	41.62000 -0.62	42.63	41.62	42.23	728,089
08 Aug 18	42.24000 -0.05	42.45	42.11	42.34	648,333
07 Aug 18	42.29000 -0.28	42.57	42.21	42.57	947,790
03 Aug 18	42.57000 +0.39	42.70	42.00	42.10	840,263
02 Aug 18	42.18000 +0.21	42.20	41.71	41.89	546,074
01 Aug 18	41.97000 -0.18	42.03	41.52	41.99	502,792
31 Jul 18	42.15000 -0.15	42.15	41.60	41.82	1,381,079
30 Jul 18	42.30000 -0.11	42.62	41.87	42.51	692,919
27 Jul 18	42.41000 -0.14	42.65	42.29	42.59	400,997
26 Jul 18	42.55000 +0.21	42.66	42.12	42.39	356,862
25 Jul 18	42.34000 -0.03	42.66	42.24	42.66	545,489
24 Jul 18	42.37000 +0.13	42.58	42.17	42.32	539,154
23 Jul 18	42.24000 -0.48	42.74	42.22	42.73	566,705
20 Jul 18	42.72000 +0.08	42.86	42.22	42.60	599,423
19 Jul 18	42.64000 +0.59	42.69	42.05	42.13	556,263
18 Jul 18	42.05000 -0.64	42.79	42.04	42.79	713,596
17 Jul 18	42.69000 +0.15	42.80	42.42	42.55	598,354
16 Jul 18	42.54000 +0.03	42.70	42.46	42.53	225,437
13 Jul 18	42.51000 -0.07	42.65	42.21	42.65	398,933
12 Jul 18	42.58000 +0.21	42.67	42.39	42.39	685,900
11 Jul 18	42.37000 -0.08	42.56	42.18	42.44	698,264
10 Jul 18	42.45000 +0.30	42.60	42.10	42.18	471,368
09 Jul 18	42.15000 -0.65	42.93	42.07	42.91	553,320
06 Jul 18	42.80000 +0.07	43.00	42.64	42.79	393,112
05 Jul 18	42.73000 -0.11	42.89	42.57	42.82	600,358
04 Jul 18	42.84000 +0.04	43.03	42.70	42.80	311,425
03 Jul 18	42.80000 +0.00	43.15	42.70	42.85	461,764
29 Jun 18	42.80000 +0.06	42.82	42.31	42.70	418,586
28 Jun 18	42.74000 -0.16	42.96	42.57	42.90	402,132
27 Jun 18	42.90000 -0.09	43.20	42.70	43.11	432,622
26 Jun 18	42.99000 +0.17	43.16	42.76	42.88	860,662
25 Jun 18	42.82000 +0.09	42.90	42.60	42.82	1,033,572
22 Jun 18	42.73000 +0.68	42.86	42.28	42.52	1,240,790
21 Jun 18	42.05000 +0.48	42.11	41.62	41.63	568,253
20 Jun 18	41.57000 +0.37	41.78	41.25	41.26	782,699
19 Jun 18	41.20000 +0.20	41.30	40.91	41.30	553,838
18 Jun 18	41.00000 -0.13	41.31	40.78	41.09	427,122
15 Jun 18	41.13000 +0.90	41.24	40.24	40.26	1,787,844
14 Jun 18	40.23000 +0.10	40.32	40.10	40.19	547,247
13 Jun 18	40.13000 -0.10	40.22	39.98	40.19	697,520
12 Jun 18	40.23000 +0.02	40.39	40.10	40.29	631,350
11 Jun 18	40.21000 +0.06	40.32	40.05	40.29	819,477
08 Jun 18	40.15000 +0.05	40.38	40.03	40.21	463,533
07 Jun 18	40.10000 +0.11	40.23	39.77	40.00	702,680
06 Jun 18	39.99000 -0.36	40.40	39.87	40.40	572,352
05 Jun 18	40.35000 +0.10	40.54	40.28	40.38	674,614
04 Jun 18	40.25000 +0.00	40.43	40.11	40.31	479,011
01 Jun 18	40.25000 -0.25	40.49	40.17	40.48	339,863
31 May 18	40.50000 -0.03	40.64	40.29	40.50	652,365
30 May 18	40.53000 +0.03	40.60	40.37	40.46	397,345
29 May 18	40.50000 -0.17	40.62	40.34	40.57	415,501
28 May 18	40.67000 +0.05	40.88	40.51	40.62	204,046
25 May 18	40.62000 +0.12	40.95	40.46	40.50	560,717
24 May 18	40.50000 +0.10	40.54	40.29	40.40	458,600
23 May 18	40.40000 +0.35	40.56	40.18	40.18	520,179
22 May 18	40.05000 -0.61	40.75	39.98	40.73	632,892
18 May 18	40.66000 +0.29	40.72	40.47	40.50	445,080
17 May 18	40.37000 -0.21	40.74	40.37	40.68	391,206
16 May 18	40.58000 -0.08	40.85	40.30	40.84	719,597
15 May 18	40.66000 +0.42	40.76	40.20	40.31	688,181
14 May 18	40.24000 +0.01	41.03	40.19	40.83	1,128,072
11 May 18	40.23000 +0.23	41.11	40.22	40.69	785,086
10 May 18	40.00000 -0.71	40.74	40.00	40.74	705,921
09 May 18	40.71000 -0.16	40.91	40.44	40.87	715,481
08 May 18	40.87000 -0.27	41.29	40.80	41.21	740,845
07 May 18	41.14000 -0.01	41.29	40.75	41.25	450,648
04 May 18	41.15000 +0.15	41.22	40.78	40.89	450,567
03 May 18	41.00000 +0.41	41.05	40.49	40.65	773,067
02 May 18	40.59000 +0.13	40.76	40.30	40.51	409,355
01 May 18	40.46000 +0.47	40.64	40.02	40.12	383,841
30 Apr 18	39.99000 -1.14	40.72	39.99	40.72	658,937
27 Apr 18	41.13000 +0.35	41.29	40.81	40.89	253,678
26 Apr 18	40.78000 +0.56	40.83	40.25	40.32	381,997
25 Apr 18	40.22000 -0.03	40.40	40.06	40.22	326,690
24 Apr 18	40.25000 -0.25	40.62	40.18	40.60	380,997
23 Apr 18	40.50000 +0.23	40.80	40.36	40.39	499,553
20 Apr 18	40.27000 -0.30	40.82	40.25	40.55	387,582
19 Apr 18	40.57000 -0.15	40.96	40.40	40.74	361,007
18 Apr 18	40.72000 +0.28	40.85	40.48	40.49	653,488
17 Apr 18	40.44000 -0.01	40.78	40.42	40.50	443,234
16 Apr 18	40.45000 +0.32	40.71	40.11	40.16	314,613
13 Apr 18	40.13000 +0.02	40.42	39.93	40.16	435,809
12 Apr 18	40.11000 -0.40	40.62	40.06	40.46	532,366
11 Apr 18	40.51000 -0.26	40.84	40.30	40.77	500,156
10 Apr 18	40.77000 -0.64	41.79	40.57	41.48	782,041
09 Apr 18	41.41000 +0.20	41.51	41.06	41.44	431,617
06 Apr 18	41.21000 -0.39	41.62	41.09	41.62	392,975
05 Apr 18	41.60000 +0.59	41.63	40.97	41.16	456,010
04 Apr 18	41.01000 -0.19	41.21	40.71	41.12	557,842
03 Apr 18	41.20000 -0.09	41.41	40.98	41.31	475,723
02 Apr 18	41.29000 +0.53	41.48	40.79	40.79	493,455
29 Mar 18	40.76000 -0.15	41.02	40.60	40.93	491,306
28 Mar 18	40.91000 +0.20	41.06	40.54	40.75	572,089
27 Mar 18	40.71000 +0.41	41.00	40.25	40.30	501,367
26 Mar 18	40.30000 -0.49	41.06	40.17	40.85	560,586
23 Mar 18	40.79000 -0.27	41.29	40.56	41.24	560,677
22 Mar 18	41.06000 +0.15	41.30	40.63	40.96	491,451
21 Mar 18	40.91000 +0.15	41.25	40.64	40.84	503,790
20 Mar 18	40.76000 +0.46	40.78	40.30	40.30	763,410
19 Mar 18	40.30000 +0.30	40.52	39.94	40.19	814,691
16 Mar 18	40.00000 -0.58	40.70	40.00	40.50	2,185,953
15 Mar 18	40.58000 +0.01	40.81	40.48	40.71	727,538
14 Mar 18	40.57000 -0.17	41.00	40.46	40.93	580,642
13 Mar 18	40.74000 -0.39	41.45	40.56	41.24	514,806
12 Mar 18	41.13000 +0.28	41.25	40.86	40.90	387,085
09 Mar 18	40.85000 +0.25	40.95	40.52	40.76	325,195
08 Mar 18	40.60000 -0.31	40.93	40.58	40.92	684,866
07 Mar 18	40.91000 -0.10	41.24	40.85	41.02	690,141
06 Mar 18	41.01000 -0.53	41.60	40.82	41.57	870,975
05 Mar 18	41.54000 +0.01	41.76	41.28	41.43	721,746
02 Mar 18	41.53000 +0.17	41.61	41.12	41.45	669,846
01 Mar 18	41.36000 -0.05	41.55	41.08	41.42	484,527
28 Feb 18	41.41000 -0.14	41.85	41.32	41.71	1,017,771
27 Feb 18	41.55000 -0.38	42.25	41.51	42.00	666,616
26 Feb 18	41.93000 +0.02	42.17	41.91	42.16	531,098
23 Feb 18	41.91000 +0.71	42.01	41.26	41.38	685,552
22 Feb 18	41.20000 +0.04	41.41	41.07	41.21	501,376
21 Feb 18	41.16000 -0.27	41.66	41.06	41.55	905,372
20 Feb 18	41.43000 +0.06	41.61	41.11	41.40	1,072,032
16 Feb 18	41.37000 +1.01	41.46	40.44	40.60	1,289,266
15 Feb 18	40.36000 +0.67	40.43	39.21	40.07	1,232,479
14 Feb 18	39.69000 -0.24	40.00	39.08	40.00	1,803,856
13 Feb 18	39.93000 -1.60	41.69	39.90	41.69	1,808,969
12 Feb 18	41.53000 -1.79	43.83	41.42	43.83	2,190,955
09 Feb 18	43.32000 +0.44	43.83	43.05	43.54	1,012,214
08 Feb 18	42.88000 -0.45	43.53	42.84	43.25	973,993
07 Feb 18	43.33000 +0.01	43.81	43.01	43.45	596,441
06 Feb 18	43.32000 -0.48	43.66	42.90	43.50	890,741
05 Feb 18	43.80000 -0.23	44.26	42.58	43.65	1,103,767
02 Feb 18	44.03000 -0.94	44.84	44.03	44.82	1,130,597
01 Feb 18	44.97000 -0.53	45.34	44.74	45.34	1,071,190
31 Jan 18	45.50000 -0.44	45.71	45.10	45.69	1,282,079
30 Jan 18	45.94000 -0.13	46.22	45.90	46.05	795,260
29 Jan 18	46.07000 -0.54	46.31	45.92	46.29	716,335
26 Jan 18	46.61000 +0.22	46.74	46.31	46.42	570,066
25 Jan 18	46.39000 +0.02	46.53	46.11	46.37	625,386
24 Jan 18	46.37000 -0.02	46.49	46.21	46.41	719,941
23 Jan 18	46.39000 +0.03	46.53	46.26	46.41	564,258
22 Jan 18	46.36000 +0.24	46.60	46.13	46.19	673,349
19 Jan 18	46.12000 -0.06	46.36	46.01	46.19	554,597
18 Jan 18	46.18000 -0.27	46.51	46.06	46.35	541,482
17 Jan 18	46.45000 +0.11	46.57	46.10	46.47	550,602
16 Jan 18	46.34000 +0.17	46.51	46.11	46.38	545,848
15 Jan 18	46.17000 +0.17	46.23	45.91	46.00	214,113
12 Jan 18	46.00000 -0.15	46.21	45.61	46.21	669,861
11 Jan 18	46.15000 -0.15	46.48	46.02	46.31	345,186
10 Jan 18	46.30000 -0.48	46.83	46.01	46.78	988,428
09 Jan 18	46.78000 -0.34	47.21	46.67	47.16	571,535
08 Jan 18	47.12000 +0.31	47.12	46.61	46.95	753,679
05 Jan 18	46.81000 +0.10	46.95	46.60	46.78	1,552,118
04 Jan 18	46.71000 -0.25	47.10	46.64	47.00	550,902
03 Jan 18	46.96000 -0.23	47.36	46.96	47.12	626,935
02 Jan 18	47.19000 +0.21	47.57	47.00	47.47	725,021
29 Dec 17	46.98000 -0.24	47.29	46.70	47.28	617,145
28 Dec 17	47.22000 +0.53	47.22	46.72	46.73	603,089
27 Dec 17	46.69000 -0.13	47.15	46.62	46.83	1,562,529
22 Dec 17	46.82000 -0.30	47.24	46.81	47.19	371,231
21 Dec 17	47.12000 -0.18	47.31	46.92	47.30	527,931
20 Dec 17	47.30000 -0.05	47.59	47.22	47.41	320,540
19 Dec 17	47.35000 -0.40	47.93	47.30	47.82	465,963
18 Dec 17	47.75000 -0.23	48.19	47.61	48.01	678,394
15 Dec 17	47.98000 +0.34	48.06	47.64	47.65	1,384,687
14 Dec 17	47.64000 -0.14	47.95	47.55	47.88	405,108
13 Dec 17	47.78000 -0.15	48.05	47.74	48.00	777,995
12 Dec 17	47.93000 -0.27	48.27	47.90	48.27	654,023
11 Dec 17	48.20000 +0.07	48.48	48.08	48.15	649,494
08 Dec 17	48.13000 +0.30	48.19	47.85	47.90	763,973
07 Dec 17	47.83000 -1.47	47.93	47.74	47.85	2,330,870
06 Dec 17	49.30000 +0.84	49.48	48.50	48.51	620,006
05 Dec 17	48.46000 -0.20	49.00	48.14	49.00	591,768
04 Dec 17	48.66000 -0.14	48.98	48.54	48.88	492,845
01 Dec 17	48.80000 +0.24	48.93	48.46	48.62	677,126
30 Nov 17	48.56000 +0.18	48.73	48.01	48.55	1,021,969
29 Nov 17	48.38000 -0.55	49.08	48.34	49.00	377,434
28 Nov 17	48.93000 +0.02	49.33	48.90	48.95	428,892
27 Nov 17	48.91000 +0.28	48.94	48.45	48.78	319,704
24 Nov 17	48.63000 +0.21	48.74	48.40	48.50	211,061
23 Nov 17	48.42000 +0.00	48.58	48.32	48.32	112,892
22 Nov 17	48.42000 +0.55	48.52	47.87	47.98	380,095
21 Nov 17	47.87000 +0.18	47.99	47.63	47.77	260,004
20 Nov 17	47.69000 +0.06	47.85	47.42	47.57	423,573
17 Nov 17	47.63000 -0.07	47.78	47.36	47.70	421,822
16 Nov 17	47.70000 +0.30	47.83	47.36	47.39	505,233
15 Nov 17	47.40000 +0.10	47.78	47.26	47.49	427,646
14 Nov 17	47.30000 -0.20	47.85	47.30	47.56	497,948
13 Nov 17	47.50000 -0.96	48.27	47.50	48.00	757,062
10 Nov 17	48.46000 -0.01	48.69	48.28	48.31	437,617
09 Nov 17	48.47000 -0.06	48.66	48.28	48.41	385,324
08 Nov 17	48.53000 -0.18	49.00	48.48	48.89	452,831
07 Nov 17	48.71000 +0.13	48.82	48.57	48.58	373,457
06 Nov 17	48.58000 +0.32	48.69	48.34	48.50	342,518
03 Nov 17	48.26000 +0.21	48.31	48.01	48.01	302,155
02 Nov 17	48.05000 -0.09	48.27	47.93	48.21	447,953
01 Nov 17	48.14000 -0.46	48.78	47.99	48.78	429,901
31 Oct 17	48.60000 -0.75	48.83	48.30	48.80	831,473
30 Oct 17	49.35000 +0.43	49.37	48.87	48.99	548,189
27 Oct 17	48.92000 +0.02	49.00	48.81	48.98	538,325
26 Oct 17	48.90000 +0.14	48.98	48.64	48.72	494,714
25 Oct 17	48.76000 +0.15	48.76	48.25	48.59	755,336
24 Oct 17	48.61000 -0.01	48.79	48.51	48.62	268,239
23 Oct 17	48.62000 +0.15	48.76	48.46	48.47	303,319
20 Oct 17	48.47000 +0.00	48.75	48.41	48.58	378,585
19 Oct 17	48.47000 +0.02	48.65	48.39	48.44	544,827
18 Oct 17	48.45000 -0.13	48.64	48.39	48.61	368,502
17 Oct 17	48.58000 +0.25	48.67	48.35	48.35	383,934
16 Oct 17	48.33000 +0.16	48.42	48.10	48.23	289,120
13 Oct 17	48.17000 -0.19	48.49	48.09	48.45	382,312
12 Oct 17	48.36000 +0.19	48.52	48.18	48.25	395,060
11 Oct 17	48.17000 +0.09	48.37	48.16	48.18	778,505
10 Oct 17	48.08000 +0.07	48.24	47.97	48.19	525,099
06 Oct 17	48.01000 +0.08	48.08	47.85	47.97	279,430
05 Oct 17	47.93000 +0.43	47.96	47.52	47.54	348,606
04 Oct 17	47.50000 +0.14	47.62	47.25	47.36	489,381
03 Oct 17	47.36000 -0.07	47.44	47.21	47.44	373,512
02 Oct 17	47.43000 +0.17	47.61	47.22	47.39	503,964
29 Sep 17	47.26000 +0.28	47.56	47.07	47.17	596,811
28 Sep 17	46.98000 +0.29	47.10	46.48	46.71	566,352
27 Sep 17	46.69000 -0.01	46.78	46.48	46.64	400,919
26 Sep 17	46.70000 -0.19	46.94	46.62	46.94	460,356
25 Sep 17	46.89000 +0.49	46.95	46.32	46.52	449,253
22 Sep 17	46.40000 -0.09	46.59	46.36	46.48	478,325
21 Sep 17	46.49000 +0.20	46.60	46.17	46.25	524,872
20 Sep 17	46.29000 +0.07	46.36	46.12	46.28	469,763
19 Sep 17	46.22000 -0.06	46.52	46.14	46.34	603,622
18 Sep 17	46.28000 +0.29	46.38	45.89	46.13	466,496
15 Sep 17	45.99000 -0.60	46.63	45.98	46.62	2,618,565
14 Sep 17	46.59000 +0.21	46.65	46.19	46.35	462,464
13 Sep 17	46.38000 -0.66	47.03	46.32	47.01	432,382
12 Sep 17	47.04000 -0.35	47.54	47.01	47.48	441,766
11 Sep 17	47.39000 -0.28	47.79	47.27	47.69	564,427
08 Sep 17	47.67000 -0.15	47.93	47.28	47.93	463,269
07 Sep 17	47.82000 +0.09	48.09	47.65	47.71	1,303,161
06 Sep 17	47.73000 -0.26	48.16	47.68	47.92	310,300
05 Sep 17	47.99000 +0.19	48.01	47.41	47.70	519,260
01 Sep 17	47.80000 -0.16	48.10	47.71	48.00	295,404
31 Aug 17	47.96000 -0.05	48.06	47.76	48.03	510,527
30 Aug 17	48.01000 +0.08	48.11	47.82	48.00	316,344
29 Aug 17	47.93000 -0.02	48.22	47.62	47.90	347,103
28 Aug 17	47.95000 +0.08	48.16	47.74	47.84	305,080
25 Aug 17	47.87000 +0.00	47.94	47.66	47.93	248,905
24 Aug 17	47.87000 +0.05	48.08	47.70	47.83	361,549
23 Aug 17	47.82000 +0.50	47.85	47.20	47.31	450,028
22 Aug 17	47.32000 +0.12	47.36	47.00	47.20	320,117
21 Aug 17	47.20000 -0.04	47.43	47.02	47.25	364,370
18 Aug 17	47.24000 -0.08	47.36	46.95	47.36	269,273
17 Aug 17	47.32000 -0.05	47.63	47.30	47.43	277,472
16 Aug 17	47.37000 +0.08	47.54	47.27	47.39	339,125
15 Aug 17	47.29000 +0.36	47.48	46.95	46.95	466,694
14 Aug 17	46.93000 -0.02	47.28	46.81	47.05	569,102
11 Aug 17	46.95000 +0.25	47.07	46.41	46.71	397,009
10 Aug 17	46.70000 -0.17	47.00	46.55	46.97	537,938
09 Aug 17	46.87000 +0.13	47.06	46.74	46.92	560,501
08 Aug 17	46.74000 -0.18	47.03	46.65	46.99	461,013
04 Aug 17	46.92000 +0.12	47.05	46.65	46.90	299,578
03 Aug 17	46.80000 -0.20	47.19	46.69	47.05	450,232
02 Aug 17	47.00000 +0.11	47.14	46.79	46.94	386,884
01 Aug 17	46.89000 +0.49	47.06	46.27	46.57	602,191
31 Jul 17	46.40000 +0.40	46.53	45.99	46.13	558,473
28 Jul 17	46.00000 -0.68	46.31	45.90	46.25	371,846
27 Jul 17	46.68000 +0.04	46.80	46.30	46.61	551,063
26 Jul 17	46.64000 -0.06	46.93	46.50	46.80	387,266
25 Jul 17	46.70000 -0.44	47.23	46.62	47.06	335,117
24 Jul 17	47.14000 -0.07	47.30	46.91	47.26	346,696
21 Jul 17	47.21000 -0.06	47.35	47.00	47.35	1,099,583
20 Jul 17	47.27000 +0.26	47.37	46.90	46.92	385,917
19 Jul 17	47.01000 +0.09	47.12	46.88	47.00	624,106
18 Jul 17	46.92000 -0.04	47.01	46.72	46.83	363,989
17 Jul 17	46.96000 +0.23	47.04	46.66	46.74	391,494
14 Jul 17	46.73000 -0.18	47.20	46.69	47.10	587,315
13 Jul 17	46.91000 -0.25	47.20	46.81	47.16	400,719
12 Jul 17	47.16000 +0.03	47.47	47.02	47.40	380,175
11 Jul 17	47.13000 -0.09	47.27	46.83	47.26	325,318
10 Jul 17	47.22000 -0.12	47.47	47.05	47.47	341,245
07 Jul 17	47.34000 -0.10	47.40	47.12	47.39	319,137
06 Jul 17	47.44000 -0.58	47.85	47.24	47.84	504,842
05 Jul 17	48.02000 +0.17	48.12	47.41	47.94	427,592
04 Jul 17	47.85000 -0.36	48.35	47.48	48.30	945,425
30 Jun 17	48.21000 -0.40	48.66	48.13	48.49	951,284
29 Jun 17	48.61000 -0.28	48.80	47.91	48.75	600,402
28 Jun 17	48.89000 +0.09	49.09	48.68	48.97	439,333
27 Jun 17	48.80000 -0.06	48.99	48.57	48.99	709,893
26 Jun 17	48.86000 +0.00	49.15	48.68	48.94	497,961
23 Jun 17	48.86000 +0.22	48.94	48.48	48.61	388,626
22 Jun 17	48.64000 -0.03	48.87	48.48	48.62	367,194
21 Jun 17	48.67000 +0.19	48.83	48.28	48.55	442,989
20 Jun 17	48.48000 +0.03	48.65	48.35	48.49	1,053,798
19 Jun 17	48.45000 -0.19	48.86	48.32	48.79	433,038
16 Jun 17	48.64000 +0.03	48.83	48.29	48.58	1,379,037
15 Jun 17	48.61000 +0.28	48.67	48.01	48.33	648,245
14 Jun 17	48.33000 +0.14	48.49	48.21	48.22	621,464
13 Jun 17	48.19000 +0.01	48.30	47.75	48.22	1,030,065
12 Jun 17	48.18000 -0.45	48.88	48.15	48.61	503,737
09 Jun 17	48.63000 -0.26	49.04	48.42	48.87	543,152
08 Jun 17	48.89000 +0.00	49.04	48.67	48.95	445,473
07 Jun 17	48.89000 -0.01	49.09	48.68	49.08	460,177
06 Jun 17	48.90000 +0.04	49.24	48.73	49.00	700,290
05 Jun 17	48.86000 +0.08	49.11	48.62	48.85	315,393
02 Jun 17	48.78000 +0.19	48.92	48.65	48.70	336,037
01 Jun 17	48.59000 +0.41	48.73	48.05	48.30	762,793
31 May 17	48.18000 +0.33	48.37	47.89	47.99	744,402
30 May 17	47.85000 +0.25	47.90	47.41	47.56	390,980
29 May 17	47.60000 -0.21	47.94	47.49	47.85	203,741
26 May 17	47.81000 +0.04	47.89	47.57	47.81	240,561
25 May 17	47.77000 +0.13	47.79	47.60	47.77	292,018
24 May 17	47.64000 +0.13	47.75	47.29	47.45	337,128
23 May 17	47.51000 +0.45	47.78	47.09	47.17	1,085,327
19 May 17	47.06000 +0.36	47.08	46.67	46.83	500,164
18 May 17	46.70000 +0.03	46.94	46.15	46.66	570,525
17 May 17	46.67000 -0.23	47.04	46.54	46.99	445,487
16 May 17	46.90000 -0.12	47.28	46.90	47.06	363,842
15 May 17	47.02000 +0.01	47.49	47.01	47.20	427,698
12 May 17	47.01000 -0.01	47.30	46.84	47.20	480,856
11 May 17	47.02000 -0.12	47.34	46.86	47.24	854,445
10 May 17	47.14000 -0.07	47.44	47.11	47.21	643,857
09 May 17	47.21000 -0.36	47.40	46.78	47.40	656,675
08 May 17	47.57000 +0.18	47.66	47.32	47.45	463,047
05 May 17	47.39000 +0.33	47.62	47.01	47.07	483,637
04 May 17	47.06000 -0.08	47.24	46.77	47.06	589,132
03 May 17	47.14000 -0.15	47.36	46.96	47.36	455,220
02 May 17	47.29000 -0.04	47.60	47.15	47.29	474,602
01 May 17	47.33000 +0.08	47.43	47.12	47.29	433,337
28 Apr 17	47.25000 -0.01	47.32	46.97	47.29	419,741
27 Apr 17	47.26000 -0.43	47.42	46.83	47.07	764,430
26 Apr 17	47.69000 +0.12	47.77	47.42	47.69	451,242
25 Apr 17	47.57000 -0.16	47.94	47.50	47.67	342,573
24 Apr 17	47.73000 +0.24	47.83	47.46	47.60	491,708
21 Apr 17	47.49000 +0.13	47.65	47.37	47.46	400,245
20 Apr 17	47.36000 +0.22	47.49	46.96	47.13	440,809
19 Apr 17	47.14000 -0.29	47.51	47.05	47.45	491,106
18 Apr 17	47.43000 -0.01	47.54	47.27	47.50	487,624
17 Apr 17	47.44000 +0.09	47.68	47.18	47.40	354,447
13 Apr 17	47.35000 -0.34	47.69	47.26	47.69	324,308
12 Apr 17	47.69000 +0.20	47.76	47.33	47.60	471,856
11 Apr 17	47.49000 +0.28	47.54	47.02	47.24	389,489
10 Apr 17	47.21000 +0.07	47.35	46.78	47.12	312,446
07 Apr 17	47.14000 +0.04	47.29	46.96	47.17	340,966
06 Apr 17	47.10000 -0.07	47.22	46.86	47.12	342,639
05 Apr 17	47.17000 +0.20	47.21	46.95	47.00	374,435
04 Apr 17	46.97000 -0.01	47.05	46.80	46.94	403,430
03 Apr 17	46.98000 +0.00	47.09	46.73	47.09	357,345
31 Mar 17	46.98000 +0.00	47.09	46.87	46.95	518,172
30 Mar 17	46.98000 -0.07	47.10	46.75	47.10	277,099
29 Mar 17	47.05000 -0.03	47.17	46.90	47.11	441,192
28 Mar 17	47.08000 -0.20	47.40	47.00	47.35	495,498
27 Mar 17	47.28000 -0.09	47.65	47.25	47.54	471,106
24 Mar 17	47.37000 +0.39	47.57	46.87	46.92	517,080
23 Mar 17	46.98000 +0.29	47.23	46.66	46.72	422,513
22 Mar 17	46.69000 +0.55	46.69	45.94	46.17	770,835
21 Mar 17	46.14000 +0.26	46.29	45.86	45.86	373,469
20 Mar 17	45.88000 -0.26	46.21	45.70	46.11	323,859
17 Mar 17	46.14000 +0.41	46.20	45.76	45.79	2,569,153
16 Mar 17	45.73000 -0.04	45.94	45.63	45.84	383,169
15 Mar 17	45.77000 +0.52	45.89	45.23	45.32	528,852
14 Mar 17	45.25000 -0.30	45.46	45.10	45.45	598,219
13 Mar 17	45.55000 +0.06	45.68	45.43	45.59	405,064
10 Mar 17	45.49000 -0.13	45.84	45.32	45.72	415,603
09 Mar 17	45.62000 +0.10	45.81	45.43	45.66	391,928
08 Mar 17	45.52000 -0.20	45.67	45.36	45.56	1,331,546
07 Mar 17	45.72000 +0.52	45.84	45.16	45.20	957,011
06 Mar 17	45.20000 -0.22	45.50	45.13	45.50	726,567
03 Mar 17	45.42000 -0.17	45.85	45.25	45.60	499,024
02 Mar 17	45.59000 +0.08	45.73	45.36	45.42	469,470
01 Mar 17	45.51000 -0.04	45.74	45.17	45.61	1,226,925
28 Feb 17	45.55000 +0.33	45.57	45.11	45.11	713,268
27 Feb 17	45.22000 -0.01	45.42	44.86	45.35	1,011,991
24 Feb 17	45.23000 -0.28	45.65	45.17	45.51	389,062
23 Feb 17	45.51000 +0.21	45.67	45.30	45.38	358,027
22 Feb 17	45.30000 +0.12	45.39	45.12	45.19	711,771
21 Feb 17	45.18000 -0.09	45.67	45.15	45.22	500,551
17 Feb 17	45.27000 -0.14	45.56	45.19	45.50	461,121
16 Feb 17	45.41000 -0.04	45.59	45.32	45.49	531,525
15 Feb 17	45.45000 +0.29	45.54	45.10	45.28	487,539
14 Feb 17	45.16000 -0.48	45.60	45.04	45.60	731,803
13 Feb 17	45.64000 -0.47	45.98	45.53	45.75	869,961
10 Feb 17	46.11000 -0.07	46.39	46.06	46.24	782,999
09 Feb 17	46.18000 -0.09	46.50	46.11	46.28	681,120
08 Feb 17	46.27000 +0.39	46.48	45.76	45.89	681,265
07 Feb 17	45.88000 +0.62	46.04	45.28	45.33	768,723
06 Feb 17	45.26000 +0.04	45.46	45.19	45.39	431,768
03 Feb 17	45.22000 +0.02	45.54	44.95	45.20	529,626
02 Feb 17	45.20000 +0.25	45.22	44.82	45.03	430,477
01 Feb 17	44.95000 -0.49	45.52	44.76	45.44	573,239
31 Jan 17	45.44000 +0.56	45.49	44.68	44.86	754,745
30 Jan 17	44.88000 -1.06	45.57	44.78	45.57	593,853
27 Jan 17	45.94000 -0.18	46.31	45.76	46.19	747,711
26 Jan 17	46.12000 +0.01	46.27	45.99	46.05	540,621
25 Jan 17	46.11000 +0.43	46.14	45.64	45.69	883,076
24 Jan 17	45.68000 +0.02	45.78	45.34	45.71	632,418
23 Jan 17	45.66000 -0.33	46.02	45.64	46.00	636,802
20 Jan 17	45.99000 +0.11	46.15	45.78	46.00	530,265
19 Jan 17	45.88000 +0.12	46.00	45.67	45.76	429,784
18 Jan 17	45.76000 -0.03	46.15	45.66	45.80	714,534
17 Jan 17	45.79000 +0.14	45.95	45.60	45.65	469,096
16 Jan 17	45.65000 +0.28	45.70	45.31	45.47	211,113
13 Jan 17	45.37000 +0.09	45.50	45.17	45.32	279,889
12 Jan 17	45.28000 +0.06	45.46	45.05	45.25	420,730
11 Jan 17	45.22000 -0.06	45.38	44.89	45.38	500,544
10 Jan 17	45.28000 -0.14	45.50	45.19	45.48	395,491
09 Jan 17	45.42000 -0.01	45.59	45.22	45.50	443,467
06 Jan 17	45.43000 -0.16	45.60	45.19	45.59	477,284
05 Jan 17	45.59000 +0.00	45.62	45.38	45.58	693,704
04 Jan 17	45.59000 +0.40	45.65	45.14	45.21	464,217
03 Jan 17	45.19000 -0.20	45.45	45.01	45.41	593,977
30 Dec 16	45.39000 -0.10	45.62	45.29	45.54	280,700
29 Dec 16	45.49000 +0.43	45.54	44.96	45.00	399,631
28 Dec 16	45.06000 -0.22	45.40	44.73	45.25	554,595
23 Dec 16	45.28000 -0.07	45.50	45.19	45.40	342,914
22 Dec 16	45.35000 +0.41	45.48	44.92	45.00	594,960
21 Dec 16	44.94000 +0.15	45.00	44.70	44.80	329,287
20 Dec 16	44.79000 -0.28	45.25	44.73	45.10	398,825
19 Dec 16	45.07000 -0.11	45.24	44.69	45.18	611,738
16 Dec 16	45.18000 +0.55	45.24	44.61	44.80	1,874,105
15 Dec 16	44.63000 -0.01	44.96	44.54	44.61	637,164
14 Dec 16	44.64000 -0.48	45.19	44.55	45.18	570,052
13 Dec 16	45.12000 +0.50	45.13	44.65	44.75	485,536
12 Dec 16	44.62000 +0.12	44.71	44.40	44.56	441,135
09 Dec 16	44.50000 +0.10	44.77	44.24	44.47	448,792
08 Dec 16	44.40000 +0.14	44.46	43.94	44.26	573,213
07 Dec 16	44.26000 +0.23	44.39	43.99	44.01	550,672
06 Dec 16	44.03000 -0.17	44.16	43.88	44.16	537,847
05 Dec 16	44.20000 +0.01	44.25	43.76	44.24	712,974
02 Dec 16	44.19000 -0.39	44.86	44.08	44.73	766,959
01 Dec 16	44.58000 -0.53	45.07	44.31	45.07	775,027
30 Nov 16	45.11000 -0.16	45.19	44.70	45.14	4,224,443
29 Nov 16	45.27000 -0.44	45.27	44.53	45.00	1,660,413
28 Nov 16	45.71000 +0.40	45.83	45.20	45.50	740,873
25 Nov 16	45.31000 +0.11	45.36	45.00	45.35	457,302
24 Nov 16	45.20000 +0.17	45.25	45.00	45.24	281,602
23 Nov 16	45.03000 -0.01	45.32	44.90	44.90	481,393
22 Nov 16	45.04000 +0.20	45.10	44.82	44.96	572,053
21 Nov 16	44.84000 -0.02	45.16	44.64	45.01	646,207
18 Nov 16	44.86000 +0.04	45.16	44.53	44.85	631,615
17 Nov 16	44.82000 +0.16	44.98	44.54	44.70	642,042
16 Nov 16	44.66000 +0.00	44.89	44.33	44.76	696,026
15 Nov 16	44.66000 +0.36	44.72	44.30	44.45	1,031,673
14 Nov 16	44.30000 -0.30	44.80	44.15	44.68	1,332,011
11 Nov 16	44.60000 -0.40	45.19	44.50	45.00	840,540
10 Nov 16	45.00000 -0.92	45.91	44.89	45.90	1,249,583
09 Nov 16	45.92000 -0.49	46.49	45.74	46.40	1,038,880
08 Nov 16	46.41000 +0.00	46.78	46.28	46.68	729,976
07 Nov 16	46.41000 +0.03	46.60	46.20	46.50	432,239
04 Nov 16	46.38000 +0.40	46.58	45.93	46.01	445,178
03 Nov 16	45.98000 -0.11	46.33	45.85	46.10	410,144
02 Nov 16	46.09000 -0.48	46.62	46.08	46.57	604,040
01 Nov 16	46.57000 -0.21	47.06	46.28	46.98	750,458
31 Oct 16	46.78000 +0.12	47.19	46.60	46.63	583,833
28 Oct 16	46.66000 -0.23	46.80	46.30	46.50	444,769
27 Oct 16	46.89000 +0.04	47.14	46.60	46.92	540,853
26 Oct 16	46.85000 -0.24	47.19	46.71	47.19	778,239
25 Oct 16	47.09000 -0.39	47.53	47.02	47.50	621,807
24 Oct 16	47.48000 +0.07	47.68	47.37	47.55	382,943
21 Oct 16	47.41000 +0.14	47.59	47.10	47.16	551,815
20 Oct 16	47.27000 +0.09	47.43	46.92	47.15	689,595
19 Oct 16	47.18000 +0.31	47.52	46.86	47.01	597,897
18 Oct 16	46.87000 +0.14	47.10	46.77	46.89	564,589
17 Oct 16	46.73000 +0.22	46.90	46.46	46.62	263,356
14 Oct 16	46.51000 +0.34	46.73	46.25	46.33	464,182
13 Oct 16	46.17000 -0.08	46.36	46.06	46.10	481,603
12 Oct 16	46.25000 +0.64	46.37	45.66	45.68	670,326
11 Oct 16	45.61000 -0.11	45.78	45.40	45.74	450,081
07 Oct 16	45.72000 -0.21	45.98	45.66	45.85	527,877
06 Oct 16	45.93000 +0.26	46.19	45.65	45.70	635,874
05 Oct 16	45.67000 -0.64	46.65	45.56	46.41	695,193
04 Oct 16	46.31000 -0.69	47.20	46.21	46.98	662,060
03 Oct 16	47.00000 -0.31	47.35	46.87	47.35	459,024
30 Sep 16	47.31000 +0.17	47.57	47.15	47.30	650,949
29 Sep 16	47.14000 -0.15	47.44	47.00	47.25	542,312
28 Sep 16	47.29000 -0.22	47.80	47.26	47.49	556,843
27 Sep 16	47.51000 -0.28	47.94	47.48	47.75	489,670
26 Sep 16	47.79000 -0.12	47.96	47.67	47.84	353,516
23 Sep 16	47.91000 +0.01	48.08	47.82	47.90	514,238
22 Sep 16	47.90000 +0.28	48.29	47.76	47.76	728,139
21 Sep 16	47.62000 +0.33	47.71	47.40	47.51	515,788
20 Sep 16	47.29000 +0.27	47.81	47.17	47.17	488,158
19 Sep 16	47.02000 +0.15	47.35	46.99	47.00	541,723
16 Sep 16	46.87000 -0.04	47.05	46.75	47.04	986,736
15 Sep 16	46.91000 +0.14	47.09	46.78	46.80	462,749
14 Sep 16	46.77000 +0.25	47.03	46.27	46.43	664,380
13 Sep 16	46.52000 -0.53	46.98	46.40	46.94	592,744
12 Sep 16	47.05000 -0.05	47.34	46.87	47.04	740,765
09 Sep 16	47.10000 -0.75	47.81	46.88	47.80	582,792
08 Sep 16	47.85000 -0.22	48.15	47.73	48.05	277,926
07 Sep 16	48.07000 -0.09	48.15	47.87	48.03	288,141
06 Sep 16	48.16000 +0.11	48.24	47.92	48.18	476,253
02 Sep 16	48.05000 +0.19	48.51	47.88	48.00	604,738
01 Sep 16	47.86000 +0.11	47.94	47.56	47.72	550,673
31 Aug 16	47.75000 +0.36	47.77	47.22	47.49	761,304
30 Aug 16	47.39000 -0.44	48.12	47.24	47.76	784,563
29 Aug 16	47.83000 +0.47	48.18	47.40	47.49	401,969
26 Aug 16	47.36000 -0.67	48.27	47.19	48.12	431,277
25 Aug 16	48.03000 +0.18	48.20	47.65	47.95	317,134
24 Aug 16	47.85000 +0.04	48.26	47.51	47.85	688,426
23 Aug 16	47.81000 -0.37	48.28	47.75	48.20	293,032
22 Aug 16	48.18000 +0.40	48.20	47.56	47.80	448,725
19 Aug 16	47.78000 -0.55	48.41	47.52	48.40	577,762
18 Aug 16	48.33000 +0.00	48.45	47.86	48.41	466,649
17 Aug 16	48.33000 -0.12	48.47	47.75	48.45	535,127
16 Aug 16	48.45000 -0.07	48.65	47.73	48.45	920,170
15 Aug 16	48.52000 +0.04	48.78	48.36	48.55	481,580
12 Aug 16	48.48000 -0.57	49.07	48.26	49.00	814,677
11 Aug 16	49.05000 +0.11	49.24	48.50	49.01	7,392,390
10 Aug 16	48.94000 +0.04	49.15	48.59	48.95	771,393
09 Aug 16	48.90000 +0.15	49.25	48.04	49.22	1,126,921
08 Aug 16	48.75000 -0.38	49.23	48.55	49.16	766,253
05 Aug 16	49.13000 +0.45	49.48	48.66	48.75	798,382
04 Aug 16	48.68000 +0.12	48.80	48.40	48.74	426,276
03 Aug 16	48.56000 -0.62	49.30	48.50	49.30	243,057
02 Aug 16	49.18000 +0.50	49.20	48.27	48.87	581,477
29 Jul 16	48.68000 +0.07	48.84	48.43	48.67	265,215
28 Jul 16	48.61000 +0.11	48.83	48.31	48.50	370,053
27 Jul 16	48.50000 -0.31	48.96	48.26	48.81	615,448
26 Jul 16	48.81000 -0.35	49.27	48.74	49.25	554,758
25 Jul 16	49.16000 -0.36	49.47	49.10	49.40	234,430
22 Jul 16	49.52000 +0.21	49.70	49.17	49.35	299,385
21 Jul 16	49.31000 +0.02	49.38	48.68	49.29	395,814
20 Jul 16	49.29000 -0.55	49.80	49.24	49.50	525,754
19 Jul 16	49.84000 +0.63	49.94	49.11	49.19	711,409
18 Jul 16	49.21000 -0.04	49.40	49.05	49.35	432,358
15 Jul 16	49.25000 +0.13	49.47	48.82	49.25	486,549
14 Jul 16	49.12000 -0.13	49.41	49.05	49.39	321,695
13 Jul 16	49.25000 -0.09	49.61	49.08	49.58	442,978
12 Jul 16	49.34000 -0.09	49.77	49.23	49.40	458,993
11 Jul 16	49.43000 +0.41	49.78	49.00	49.01	486,403
08 Jul 16	49.02000 -0.54	49.79	48.91	49.72	471,245
07 Jul 16	49.56000 -0.40	50.19	49.43	50.06	595,949
06 Jul 16	49.96000 +0.96	50.19	48.93	48.98	697,396
05 Jul 16	49.00000 +0.76	49.18	48.24	48.50	548,952
04 Jul 16	48.24000 -0.38	49.89	48.20	49.56	384,114
30 Jun 16	48.62000 +0.29	48.96	48.09	48.48	563,662
29 Jun 16	48.33000 +0.45	48.59	47.81	48.05	534,854
28 Jun 16	47.88000 +0.23	48.29	47.40	47.88	552,077
27 Jun 16	47.65000 +0.24	47.74	47.14	47.14	759,409
24 Jun 16	47.41000 +0.93	47.41	45.70	45.93	631,722
23 Jun 16	46.48000 -0.32	47.10	46.15	46.99	410,541
22 Jun 16	46.80000 -0.27	47.17	46.69	47.17	234,541
21 Jun 16	47.07000 +0.29	47.29	46.49	46.97	396,000
20 Jun 16	46.78000 -0.36	47.40	46.45	47.28	447,762
17 Jun 16	47.14000 -0.12	47.39	46.71	47.25	1,571,781
16 Jun 16	47.26000 +0.22	47.35	46.66	47.00	276,744
15 Jun 16	47.04000 -0.21	47.45	47.04	47.33	202,836
14 Jun 16	47.25000 -0.14	47.49	47.22	47.35	275,650
13 Jun 16	47.39000 +0.00	47.53	47.21	47.21	479,433
10 Jun 16	47.39000 +0.13	47.44	47.08	47.08	318,302
09 Jun 16	47.26000 -0.01	47.50	47.11	47.16	216,684
08 Jun 16	47.27000 +0.42	47.46	46.92	47.00	479,507
07 Jun 16	46.85000 +0.33	47.42	46.74	47.08	519,171
06 Jun 16	46.52000 -0.09	47.00	46.52	46.70	350,066
03 Jun 16	46.61000 +0.57	46.85	46.06	46.06	367,353
02 Jun 16	46.04000 -0.10	46.29	46.02	46.06	366,360
01 Jun 16	46.14000 -0.07	46.47	46.11	46.18	334,899
31 May 16	46.21000 -0.09	46.61	46.16	46.49	399,515
30 May 16	46.30000 -0.07	46.71	46.30	46.48	234,058
27 May 16	46.37000 +0.10	46.62	46.30	46.30	268,527
26 May 16	46.27000 +0.31	46.47	45.98	46.02	460,209
25 May 16	45.96000 +0.13	46.15	45.63	45.91	776,268
24 May 16	45.83000 +0.28	45.99	45.61	45.69	657,328
20 May 16	45.55000 -0.05	45.89	45.54	45.60	499,394
19 May 16	45.60000 -0.10	45.79	45.21	45.79	710,940
18 May 16	45.70000 -0.76	46.47	45.58	46.47	637,308
17 May 16	46.46000 -0.29	46.84	46.30	46.68	434,312
16 May 16	46.75000 +0.38	46.84	46.36	46.57	372,478
13 May 16	46.37000 -0.70	47.01	46.25	46.98	404,497
12 May 16	47.07000 +0.12	47.31	46.80	46.99	665,353
11 May 16	46.95000 +0.53	47.23	46.40	46.48	583,574
10 May 16	46.42000 +0.52	46.74	45.62	45.99	640,313
09 May 16	45.90000 -0.35	46.24	45.90	46.20	383,138
06 May 16	46.25000 -0.01	46.43	46.07	46.20	388,215
05 May 16	46.26000 +0.24	46.41	46.03	46.12	415,854
04 May 16	46.02000 +0.46	46.20	45.55	45.55	684,708
03 May 16	45.56000 +0.08	45.60	45.18	45.31	491,532
02 May 16	45.48000 +0.01	45.61	45.20	45.41	1,053,945
29 Apr 16	45.47000 -0.20	45.68	45.31	45.67	584,343
28 Apr 16	45.67000 -0.63	45.79	45.20	45.72	859,991
27 Apr 16	46.30000 +0.43	46.38	45.72	45.94	594,347
26 Apr 16	45.87000 -0.25	46.30	45.69	46.20	421,454
25 Apr 16	46.12000 -0.19	46.43	45.97	46.24	667,282
22 Apr 16	46.31000 -0.34	46.65	46.11	46.62	382,778
21 Apr 16	46.65000 -0.63	47.33	46.51	47.32	420,073
20 Apr 16	47.28000 -0.27	47.87	47.18	47.65	829,899
19 Apr 16	47.55000 +0.09	47.65	47.10	47.65	574,799
18 Apr 16	47.46000 -0.07	47.65	47.18	47.62	352,885
15 Apr 16	47.53000 +0.36	47.54	47.06	47.06	303,803
14 Apr 16	47.17000 +0.07	47.47	46.97	47.36	325,634
13 Apr 16	47.10000 -0.02	47.36	47.00	47.33	470,201
12 Apr 16	47.12000 +0.15	47.25	46.88	47.04	493,803
11 Apr 16	46.97000 -0.49	47.61	46.92	47.45	351,463
08 Apr 16	47.46000 -0.05	47.89	47.27	47.60	300,789
07 Apr 16	47.51000 -0.11	47.82	47.27	47.62	481,451
06 Apr 16	47.62000 -0.38	48.01	47.35	48.01	393,233
05 Apr 16	48.00000 -0.53	48.39	47.83	48.32	547,162
04 Apr 16	48.53000 +0.31	48.54	47.82	48.15	548,005
01 Apr 16	48.22000 +0.68	48.31	47.33	47.35	613,395
31 Mar 16	47.54000 -0.12	47.96	47.46	47.67	347,948
30 Mar 16	47.66000 +0.16	47.92	47.45	47.65	270,312
29 Mar 16	47.50000 +0.42	47.59	46.85	46.95	346,706
28 Mar 16	47.08000 +0.16	47.11	46.59	46.91	335,156
24 Mar 16	46.92000 -0.60	47.42	46.76	47.40	279,372
23 Mar 16	47.52000 +0.18	47.56	47.00	47.29	368,225
22 Mar 16	47.34000 +0.22	47.58	46.81	47.09	607,854
21 Mar 16	47.12000 +0.51	47.34	46.56	46.70	407,310
18 Mar 16	46.61000 -0.44	47.22	46.58	46.97	1,484,635
17 Mar 16	47.05000 -0.01	47.50	46.84	47.04	641,249
16 Mar 16	47.06000 -0.11	47.28	46.52	47.07	645,241
15 Mar 16	47.17000 +0.38	47.36	46.69	46.76	710,662
14 Mar 16	46.79000 -0.15	47.07	46.62	46.91	511,908
11 Mar 16	46.94000 +0.13	47.09	46.83	46.90	349,673
10 Mar 16	46.81000 -0.22	47.15	46.56	47.13	439,868
09 Mar 16	47.03000 +0.16	47.19	46.72	46.86	627,477
08 Mar 16	46.87000 +0.56	47.01	46.10	46.38	818,150
07 Mar 16	46.31000 +0.26	46.37	45.78	46.14	573,620
04 Mar 16	46.05000 +0.16	46.18	45.69	45.93	491,046
03 Mar 16	45.89000 +0.19	45.97	45.62	45.80	481,398
02 Mar 16	45.70000 +0.05	45.79	45.40	45.67	573,834
01 Mar 16	45.65000 +0.61	45.76	45.04	45.13	839,652
29 Feb 16	45.04000 +0.01	45.18	44.75	45.09	435,498
26 Feb 16	45.03000 -0.62	45.80	45.00	45.80	629,506
25 Feb 16	45.65000 +0.25	45.85	45.35	45.85	501,966
24 Feb 16	45.40000 -0.38	45.79	45.15	45.77	624,304
23 Feb 16	45.78000 -0.22	46.15	45.59	46.06	863,318
22 Feb 16	46.00000 -0.41	46.70	45.56	46.55	13,097,950
19 Feb 16	46.41000 -0.16	46.50	45.86	46.44	832,088
18 Feb 16	46.57000 +0.38	46.95	46.34	46.47	814,312
17 Feb 16	46.19000 +0.78	46.38	45.34	45.59	1,037,802
16 Feb 16	45.41000 +0.84	45.64	44.91	45.05	1,062,956
12 Feb 16	44.57000 -0.48	45.49	44.57	45.21	855,596
11 Feb 16	45.05000 -0.22	45.25	44.70	45.00	1,025,692
10 Feb 16	45.27000 -0.90	46.35	45.20	46.25	919,545
09 Feb 16	46.17000 -0.27	47.12	46.16	46.86	1,994,263
08 Feb 16	46.44000 +0.48	46.44	45.58	45.75	765,918
05 Feb 16	45.96000 +0.09	46.05	45.37	45.80	563,270
04 Feb 16	45.87000 +0.35	45.94	45.34	45.55	994,590
03 Feb 16	45.52000 +0.40	45.62	44.93	45.24	913,312
02 Feb 16	45.12000 +0.15	45.12	44.31	44.73	492,532
01 Feb 16	44.97000 +0.30	45.31	44.45	45.31	478,484
29 Jan 16	44.67000 +0.03	44.94	43.81	44.44	992,554
28 Jan 16	44.64000 +0.73	44.67	44.08	44.10	951,040
27 Jan 16	43.91000 +0.22	44.08	43.50	43.69	445,598
26 Jan 16	43.69000 +0.14	43.87	43.45	43.51	259,603
25 Jan 16	43.55000 -0.17	43.75	43.44	43.75	432,681
22 Jan 16	43.72000 +0.47	43.73	43.32	43.52	745,312
21 Jan 16	43.25000 +0.59	43.37	42.65	42.66	826,907
20 Jan 16	42.66000 -0.08	42.92	42.14	42.50	760,904
19 Jan 16	42.74000 +0.66	42.80	42.21	42.40	466,630
18 Jan 16	42.08000 -0.35	42.57	41.90	42.21	250,499
15 Jan 16	42.43000 -0.60	42.69	42.12	42.53	644,687
14 Jan 16	43.03000 -0.36	43.46	42.51	43.46	461,935
13 Jan 16	43.39000 -0.33	43.93	43.14	43.77	427,783
12 Jan 16	43.72000 +0.42	43.74	43.07	43.46	889,952
11 Jan 16	43.30000 +0.50	43.45	42.75	42.80	409,494
08 Jan 16	42.80000 +0.46	42.99	42.39	42.62	322,960
07 Jan 16	42.34000 -0.82	43.16	42.29	42.93	492,937
06 Jan 16	43.16000 +0.08	43.50	42.90	42.98	242,669
05 Jan 16	43.08000 +0.24	43.24	42.89	42.90	235,517
04 Jan 16	42.84000 -0.39	43.06	42.27	42.81	450,147
31 Dec 15	43.23000 -0.46	43.66	43.15	43.60	152,060
30 Dec 15	43.69000 -0.15	43.93	43.54	43.85	106,190
29 Dec 15	43.84000 +0.06	44.01	43.46	43.80	245,160
24 Dec 15	43.78000 +0.07	43.83	43.60	43.69	191,450
23 Dec 15	43.71000 +0.19	43.75	43.35	43.74	318,468
22 Dec 15	43.52000 +0.67	43.65	42.81	42.88	341,449
21 Dec 15	42.85000 -0.63	43.72	42.76	43.40	272,741
18 Dec 15	43.48000 +0.31	43.50	42.90	43.03	710,915
17 Dec 15	43.17000 +0.14	43.27	42.64	43.00	692,718
16 Dec 15	43.03000 +1.08	43.07	41.93	41.94	621,037
15 Dec 15	41.95000 +0.52	41.98	41.52	41.52	324,789
14 Dec 15	41.43000 -0.28	41.87	41.41	41.73	412,441
11 Dec 15	41.71000 -0.24	41.93	41.43	41.70	432,790
10 Dec 15	41.95000 +0.33	42.07	41.49	41.61	423,126
09 Dec 15	41.62000 +0.05	41.91	41.32	41.64	617,096
08 Dec 15	41.57000 -0.88	42.67	41.42	42.25	562,536
07 Dec 15	42.45000 -0.16	42.74	42.28	42.59	432,894
04 Dec 15	42.61000 +0.21	42.96	42.31	42.42	345,350
03 Dec 15	42.40000 -0.63	43.13	42.36	43.05	261,521
02 Dec 15	43.03000 +0.24	43.24	42.75	42.80	303,939
01 Dec 15	42.79000 +0.18	42.96	42.45	42.56	385,794
30 Nov 15	42.61000 -0.12	42.81	42.30	42.79	255,909
27 Nov 15	42.73000 +0.43	42.82	42.22	42.35	265,505
26 Nov 15	42.30000 +0.00	42.66	42.17	42.30	92,134
25 Nov 15	42.30000 -0.29	42.56	42.00	42.53	274,065
24 Nov 15	42.59000 -0.29	42.85	42.50	42.85	348,553
23 Nov 15	42.88000 +0.04	43.07	42.76	42.89	323,100
20 Nov 15	42.84000 -0.17	43.20	42.72	43.19	241,006
19 Nov 15	43.01000 -0.12	43.27	42.75	43.21	228,473
18 Nov 15	43.13000 +0.34	43.27	42.69	42.90	220,458
17 Nov 15	42.79000 +0.15	43.18	42.55	42.64	418,330
16 Nov 15	42.64000 +0.19	42.73	42.00	42.12	355,203
13 Nov 15	42.45000 +0.12	42.87	42.27	42.27	283,823
12 Nov 15	42.33000 -0.58	43.00	42.28	42.92	450,970
11 Nov 15	42.91000 -0.10	43.36	42.90	43.16	267,183
10 Nov 15	43.01000 -0.10	43.38	42.96	43.12	273,763
09 Nov 15	43.11000 +0.13	43.37	42.84	42.87	340,570
06 Nov 15	42.98000 +0.07	43.18	42.45	43.02	410,952
05 Nov 15	42.91000 +0.00	43.07	42.80	42.92	300,008
04 Nov 15	42.91000 +0.09	43.09	42.68	42.99	309,929
03 Nov 15	42.82000 +0.12	42.99	42.59	42.76	396,721
02 Nov 15	42.70000 -0.14	43.27	42.23	42.94	408,029
30 Oct 15	42.84000 -1.06	43.77	42.71	43.76	563,449
29 Oct 15	43.90000 -0.25	43.97	43.55	43.69	381,064
28 Oct 15	44.15000 +0.11	44.24	43.95	44.24	314,423
27 Oct 15	44.04000 +0.18	44.18	43.70	43.84	589,097
26 Oct 15	43.86000 -0.54	44.54	43.77	44.46	440,012
23 Oct 15	44.40000 -0.11	44.69	44.28	44.68	470,344
22 Oct 15	44.51000 +0.50	44.63	44.06	44.17	618,082
21 Oct 15	44.01000 -0.19	44.29	43.82	44.24	408,958
20 Oct 15	44.20000 +0.25	44.23	43.87	43.98	514,550
19 Oct 15	43.95000 +0.35	44.03	43.54	43.64	384,833
16 Oct 15	43.60000 -0.19	44.05	43.53	43.88	510,592
15 Oct 15	43.79000 +0.29	43.92	43.61	43.68	297,223
14 Oct 15	43.50000 -0.42	44.00	43.44	44.00	324,166
13 Oct 15	43.92000 +0.23	44.06	43.72	43.94	432,503
09 Oct 15	43.69000 -0.22	44.00	43.62	44.00	249,872
08 Oct 15	43.91000 -0.15	44.11	43.75	44.11	351,134
07 Oct 15	44.06000 +0.48	44.18	43.67	43.84	304,682
06 Oct 15	43.58000 -0.72	44.37	43.44	44.37	427,881
05 Oct 15	44.30000 +0.29	44.59	43.85	44.23	593,404
02 Oct 15	44.01000 -0.19	44.31	43.86	44.05	383,755
01 Oct 15	44.20000 -0.07	44.52	43.85	44.50	422,217
30 Sep 15	44.27000 +0.65	44.33	43.76	43.76	753,381
29 Sep 15	43.62000 +0.72	43.79	42.91	43.20	1,335,088
28 Sep 15	42.90000 -0.19	43.02	42.69	42.81	1,072,256
25 Sep 15	43.09000 +0.06	43.58	43.03	43.27	436,778
24 Sep 15	43.03000 -0.31	43.25	42.62	43.25	495,407
23 Sep 15	43.34000 +0.27	43.80	43.16	43.21	466,260
22 Sep 15	43.07000 -0.09	43.14	42.62	42.88	491,857
21 Sep 15	43.16000 +0.32	43.45	42.93	43.00	298,384
18 Sep 15	42.84000 -0.67	43.71	42.83	43.25	609,228
17 Sep 15	43.51000 +0.41	43.63	42.57	43.06	701,136
16 Sep 15	43.10000 +0.40	43.50	42.52	42.64	1,379,550
15 Sep 15	42.70000 +1.00	42.92	41.70	41.75	902,657
14 Sep 15	41.70000 +0.16	41.81	41.52	41.52	542,309
11 Sep 15	41.54000 -0.49	41.97	41.49	41.96	327,403
10 Sep 15	42.03000 -0.11	42.38	41.90	42.10	407,202
09 Sep 15	42.14000 +0.13	42.50	42.05	42.35	719,558
08 Sep 15	42.01000 -2.04	43.50	41.90	43.50	1,167,798
04 Sep 15	44.05000 -0.44	44.51	43.96	44.17	234,936
03 Sep 15	44.49000 +0.56	44.95	44.00	44.24	340,460
02 Sep 15	43.93000 -0.46	45.19	43.85	44.98	288,464
01 Sep 15	44.39000 -1.17	45.29	44.11	44.87	690,259
31 Aug 15	45.56000 -1.66	47.00	45.35	46.45	393,213
28 Aug 15	47.22000 +0.85	47.51	45.66	46.02	572,787
27 Aug 15	46.37000 +2.05	46.38	44.00	44.54	639,952
26 Aug 15	44.32000 +1.04	44.44	42.50	43.72	359,072
25 Aug 15	43.28000 +0.99	43.89	42.85	43.31	389,550
24 Aug 15	42.29000 -1.11	43.48	41.67	41.67	664,402
21 Aug 15	43.40000 -0.70	44.17	43.28	43.68	538,375
20 Aug 15	44.10000 -1.00	45.22	43.95	45.22	337,855
19 Aug 15	45.10000 +0.11	45.44	44.56	44.99	245,138
18 Aug 15	44.99000 -0.91	45.86	44.86	45.77	273,861
17 Aug 15	45.90000 +0.43	45.96	45.25	45.52	220,061
14 Aug 15	45.47000 +0.22	45.57	45.10	45.11	332,521
13 Aug 15	45.25000 -0.53	46.12	45.10	45.60	409,250
12 Aug 15	45.78000 +1.59	46.20	44.82	45.20	646,104
11 Aug 15	44.19000 +1.19	44.32	43.11	43.11	560,965
10 Aug 15	43.00000 +0.47	43.05	42.45	42.52	258,871
07 Aug 15	42.53000 -0.42	42.95	42.30	42.86	159,539
06 Aug 15	42.95000 -0.29	43.29	42.61	43.29	152,605
05 Aug 15	43.24000 +0.18	43.37	42.77	43.23	168,317
04 Aug 15	43.06000 -0.56	43.65	42.83	43.58	307,491
31 Jul 15	43.62000 +2.15	43.83	41.49	41.49	365,367
30 Jul 15	41.47000 -0.75	42.19	41.45	42.19	150,916
29 Jul 15	42.22000 +0.14	42.32	41.66	41.75	259,813
28 Jul 15	42.08000 +0.22	42.10	41.05	41.72	302,022
27 Jul 15	41.86000 -0.38	42.40	41.67	42.12	273,636
24 Jul 15	42.24000 +0.20	42.54	41.76	42.10	207,378
23 Jul 15	42.04000 -0.51	42.49	41.82	42.41	175,182
22 Jul 15	42.55000 +0.25	42.77	42.10	42.10	137,349
21 Jul 15	42.30000 -0.03	42.56	42.10	42.25	182,729
20 Jul 15	42.33000 -0.87	43.20	42.22	43.11	189,496
17 Jul 15	43.20000 +0.21	43.33	42.56	43.00	256,840
16 Jul 15	42.99000 +1.20	42.99	41.90	41.90	371,853
15 Jul 15	41.79000 +0.71	41.86	40.73	41.18	278,526
14 Jul 15	41.08000 +0.63	41.08	40.32	40.50	185,604
13 Jul 15	40.45000 +0.44	40.51	39.96	40.25	222,740
10 Jul 15	40.01000 +0.26	40.14	39.64	40.13	155,577
09 Jul 15	39.75000 -0.55	40.66	39.53	40.51	347,768
08 Jul 15	40.30000 -0.51	40.95	40.05	40.74	211,736
07 Jul 15	40.81000 +0.91	40.90	39.85	39.96	229,460
06 Jul 15	39.90000 +0.21	40.01	39.45	39.45	337,864
03 Jul 15	39.69000 -0.19	39.99	39.68	39.99	45,973
02 Jul 15	39.88000 +0.54	39.89	39.42	39.59	203,922
30 Jun 15	39.34000 +0.14	39.42	39.12	39.34	214,476
29 Jun 15	39.20000 -0.75	40.05	39.13	39.96	363,270
26 Jun 15	39.95000 -0.55	40.65	39.90	40.55	257,786
25 Jun 15	40.50000 -0.55	41.10	40.44	41.01	236,204
24 Jun 15	41.05000 -0.15	41.30	40.87	41.30	173,466
23 Jun 15	41.20000 +0.17	41.31	41.05	41.05	236,341
22 Jun 15	41.03000 +0.66	41.10	40.18	40.22	205,583
19 Jun 15	40.37000 +0.02	40.55	40.01	40.45	442,069
18 Jun 15	40.35000 +0.45	40.40	39.81	39.81	335,991
17 Jun 15	39.90000 -0.18	40.08	39.76	40.01	167,343
16 Jun 15	40.08000 +0.13	40.33	39.85	39.85	120,353
15 Jun 15	39.95000 -0.18	40.15	39.88	40.10	160,482
12 Jun 15	40.13000 -0.28	40.48	39.95	40.32	168,841
11 Jun 15	40.41000 +0.26	40.55	40.15	40.18	189,294
10 Jun 15	40.15000 +0.30	40.28	39.75	39.75	391,030
09 Jun 15	39.85000 +0.10	39.94	39.69	39.70	173,250
08 Jun 15	39.75000 -0.55	40.44	39.69	40.30	543,223
05 Jun 15	40.30000 -0.58	40.93	40.26	40.81	409,674
04 Jun 15	40.88000 -0.69	41.60	40.71	41.55	244,917
03 Jun 15	41.57000 -0.41	41.88	41.45	41.88	185,561
02 Jun 15	41.98000 -0.11	42.30	41.80	41.97	267,568
01 Jun 15	42.09000 +0.84	42.17	41.04	41.37	300,984
29 May 15	41.25000 -0.16	41.40	41.03	41.40	145,331
28 May 15	41.41000 +0.36	41.50	40.85	41.10	162,025
27 May 15	41.05000 -0.15	41.32	41.00	41.32	297,920
26 May 15	41.20000 -0.34	41.54	40.97	41.50	498,597
25 May 15	41.54000 +0.23	41.57	41.01	41.40	242,844
22 May 15	41.31000 -0.21	41.51	41.23	41.49	183,567
21 May 15	41.52000 -0.11	41.69	41.38	41.65	250,935
20 May 15	41.63000 +0.01	41.69	41.37	41.55	157,599
19 May 15	41.62000 +0.14	41.92	41.45	41.55	186,862
15 May 15	41.48000 +0.25	41.55	41.24	41.32	240,143
14 May 15	41.23000 +0.60	41.60	40.65	40.74	373,958
13 May 15	40.63000 +0.08	40.81	40.55	40.60	299,180
12 May 15	40.55000 -1.15	40.92	40.17	40.72	668,036
11 May 15	41.70000 +0.65	42.44	41.52	41.57	689,497
08 May 15	41.05000 +0.26	41.40	40.86	40.86	546,856
07 May 15	40.79000 +0.14	41.02	40.65	40.81	329,544
06 May 15	40.65000 +0.02	40.89	40.49	40.53	496,359
05 May 15	40.63000 -0.20	41.16	40.44	40.76	209,313
04 May 15	40.83000 +0.07	41.28	40.70	40.76	227,683
01 May 15	40.76000 +0.10	40.80	40.22	40.52	199,397
30 Apr 15	40.66000 -0.38	41.04	40.50	41.01	215,139
29 Apr 15	41.04000 -0.66	41.49	40.65	41.49	252,748
28 Apr 15	41.70000 -0.03	41.90	41.47	41.73	114,426
27 Apr 15	41.73000 -0.22	42.10	41.29	42.06	237,735
24 Apr 15	41.95000 +0.31	42.15	41.57	41.62	183,241
23 Apr 15	41.64000 +0.21	41.72	41.36	41.40	217,109
22 Apr 15	41.43000 -0.16	41.67	41.35	41.63	122,299
21 Apr 15	41.59000 +0.17	41.59	41.39	41.43	148,978
20 Apr 15	41.42000 +0.02	41.53	41.28	41.29	165,858
17 Apr 15	41.40000 -0.01	41.49	41.21	41.24	219,058
16 Apr 15	41.41000 +0.04	41.65	41.05	41.39	160,532
15 Apr 15	41.37000 +0.27	41.74	41.21	41.25	178,658
14 Apr 15	41.10000 -0.17	41.33	40.98	41.21	332,956
13 Apr 15	41.27000 -0.10	41.62	41.11	41.40	203,332
10 Apr 15	41.37000 -0.33	41.77	41.33	41.67	175,438
09 Apr 15	41.70000 +0.10	41.94	41.55	41.61	218,647
08 Apr 15	41.60000 +0.11	41.67	41.35	41.50	286,313
07 Apr 15	41.49000 -0.03	41.78	41.40	41.62	203,502
06 Apr 15	41.52000 +0.50	41.81	40.98	40.98	247,607
02 Apr 15	41.02000 +0.71	41.23	40.37	40.37	382,443
01 Apr 15	40.31000 -0.89	41.15	40.16	41.15	321,357
31 Mar 15	41.20000 +0.35	41.24	40.60	40.74	398,996
30 Mar 15	40.85000 -0.29	41.43	40.80	41.24	358,905
27 Mar 15	41.14000 +0.81	41.20	40.31	40.33	240,012
26 Mar 15	40.33000 -0.44	41.14	40.03	40.51	616,468
25 Mar 15	40.77000 -0.78	41.75	40.68	41.57	299,174
24 Mar 15	41.55000 +0.31	41.63	41.21	41.21	263,140
23 Mar 15	41.24000 +0.49	41.62	40.75	40.75	316,954
20 Mar 15	40.75000 -0.61	41.63	40.75	41.21	1,477,997
19 Mar 15	41.36000 -0.21	41.85	41.19	41.54	283,565
18 Mar 15	41.57000 -0.18	41.77	41.24	41.70	293,049
17 Mar 15	41.75000 +0.05	41.91	41.50	41.51	279,868
16 Mar 15	41.70000 +0.10	41.85	41.50	41.65	481,355
13 Mar 15	41.60000 +0.04	41.93	41.25	41.54	275,434
12 Mar 15	41.56000 +0.52	41.56	40.90	41.31	509,638
11 Mar 15	41.04000 +0.40	41.19	40.51	40.62	459,958
10 Mar 15	40.64000 +0.15	40.70	40.23	40.25	199,783
09 Mar 15	40.49000 -0.35	40.97	40.30	40.97	307,247
06 Mar 15	40.84000 -1.18	42.08	40.63	41.94	306,999
05 Mar 15	42.02000 +0.91	42.30	41.15	41.15	304,729
04 Mar 15	41.11000 -0.54	41.70	40.78	41.70	308,834
03 Mar 15	41.65000 +0.26	41.97	41.10	41.40	351,302
02 Mar 15	41.39000 +0.42	41.43	40.56	40.91	340,897
27 Feb 15	40.97000 -0.05	41.34	40.91	41.09	282,010
26 Feb 15	41.02000 -0.18	41.42	40.76	41.38	340,374
25 Feb 15	41.20000 -0.77	42.06	41.20	41.96	407,570
24 Feb 15	41.97000 -0.24	42.50	41.94	42.16	259,470
23 Feb 15	42.21000 +0.00	42.67	42.00	42.24	173,807
20 Feb 15	42.21000 +0.45	42.34	41.73	41.82	270,907
19 Feb 15	41.76000 -0.62	42.74	41.74	42.45	227,389
18 Feb 15	42.38000 +0.27	42.69	42.00	42.00	438,018
17 Feb 15	42.11000 -0.02	42.26	42.01	42.03	368,418
13 Feb 15	42.13000 -0.35	42.77	41.88	42.62	344,658
12 Feb 15	42.48000 -0.23	42.89	42.29	42.85	437,068
11 Feb 15	42.71000 +0.06	43.62	42.64	42.71	549,021
10 Feb 15	42.65000 +1.07	43.12	41.80	41.80	694,288
09 Feb 15	41.58000 +0.50	41.93	41.30	41.49	451,300
06 Feb 15	41.08000 -1.22	42.40	40.99	42.25	397,528
05 Feb 15	42.30000 -0.07	42.59	42.14	42.41	408,797
04 Feb 15	42.37000 +0.92	42.84	41.30	41.30	556,522
03 Feb 15	41.45000 -0.33	41.89	41.20	41.89	420,059
02 Feb 15	41.78000 +0.20	42.00	41.56	41.58	312,640
30 Jan 15	41.58000 -0.56	42.10	41.31	41.71	562,969
29 Jan 15	42.14000 +0.33	42.21	41.47	41.70	456,117
28 Jan 15	41.81000 +0.44	41.94	41.34	41.39	273,994
27 Jan 15	41.37000 -0.22	41.88	41.32	41.42	341,504
26 Jan 15	41.59000 +0.14	41.71	41.34	41.50	250,497
23 Jan 15	41.45000 +0.15	41.85	41.30	41.38	322,906
22 Jan 15	41.30000 +0.75	41.49	40.61	40.61	222,375
21 Jan 15	40.55000 +0.05	41.19	40.32	40.55	404,498
20 Jan 15	40.50000 +0.07	40.63	40.25	40.46	171,394
19 Jan 15	40.43000 -0.12	40.79	40.26	40.79	440,018
16 Jan 15	40.55000 +0.49	40.74	39.92	39.92	656,912
15 Jan 15	40.06000 +0.46	40.15	39.12	39.60	277,782
14 Jan 15	39.60000 +0.16	39.65	39.03	39.23	230,010
13 Jan 15	39.44000 -0.16	39.84	38.96	39.60	310,249
12 Jan 15	39.60000 -0.03	39.70	38.94	39.54	390,850
09 Jan 15	39.63000 -0.16	39.91	39.55	39.67	365,430
08 Jan 15	39.79000 +0.16	39.99	39.55	39.63	321,254
07 Jan 15	39.63000 +0.49	39.73	39.15	39.29	471,649
06 Jan 15	39.14000 +0.14	39.49	38.88	38.93	302,017
05 Jan 15	39.00000 +0.15	39.14	38.80	38.80	407,495
02 Jan 15	38.85000 +0.21	38.87	38.35	38.60	141,847
31 Dec 14	38.64000 +0.22	38.72	38.19	38.59	171,093
30 Dec 14	38.42000 -0.14	38.70	38.20	38.58	134,813
29 Dec 14	38.56000 +0.19	38.95	38.29	38.51	156,042
24 Dec 14	38.37000 -0.02	38.90	38.03	38.35	116,748
23 Dec 14	38.39000 +0.17	38.50	38.15	38.36	155,275
22 Dec 14	38.22000 +0.12	38.50	37.65	38.20	239,463
19 Dec 14	38.10000 -0.08	38.49	37.75	38.35	877,676
18 Dec 14	38.18000 +0.40	38.22	37.70	38.07	259,262
17 Dec 14	37.78000 +0.23	38.02	37.54	37.62	293,429
16 Dec 14	37.55000 +0.13	38.15	37.30	37.30	408,448
15 Dec 14	37.42000 -0.20	37.85	37.25	37.70	315,901
12 Dec 14	37.62000 -0.63	38.19	37.50	38.08	332,887
11 Dec 14	38.25000 +0.39	38.78	37.75	37.77	265,575
10 Dec 14	37.86000 -0.50	38.73	37.57	38.23	404,450
09 Dec 14	38.36000 -0.30	38.56	38.09	38.45	415,230
08 Dec 14	38.66000 -0.36	38.92	38.41	38.80	322,017
05 Dec 14	39.02000 +0.02	39.09	38.42	38.85	333,115
04 Dec 14	39.00000 -0.20	39.49	38.84	39.17	289,853
03 Dec 14	39.20000 -0.08	39.31	38.85	39.25	283,486
02 Dec 14	39.28000 +0.40	39.30	38.42	38.98	283,998
01 Dec 14	38.88000 -0.52	39.36	38.65	39.28	299,822
28 Nov 14	39.40000 +0.45	39.49	38.95	38.95	226,918
27 Nov 14	38.95000 -0.23	39.30	38.63	39.30	125,284
26 Nov 14	39.18000 +0.15	39.29	38.79	39.05	325,831
25 Nov 14	39.03000 -0.05	39.20	38.96	39.14	157,545
24 Nov 14	39.08000 -0.31	39.41	38.86	39.41	261,224
21 Nov 14	39.39000 +0.25	39.42	38.95	39.30	319,746
20 Nov 14	39.14000 +0.24	39.29	38.88	38.91	235,072
19 Nov 14	38.90000 +0.12	38.98	38.61	38.78	321,485
18 Nov 14	38.78000 +0.58	38.82	38.16	38.16	301,191
17 Nov 14	38.20000 +0.60	38.34	37.65	37.68	712,135
14 Nov 14	37.60000 -0.04	37.89	37.55	37.67	343,175
13 Nov 14	37.64000 -0.03	37.92	37.47	37.70	466,048
12 Nov 14	37.67000 +0.64	37.77	36.95	37.17	490,329
11 Nov 14	37.03000 +0.08	37.29	36.92	36.92	391,056
10 Nov 14	36.95000 -0.33	37.19	36.51	37.03	555,286
07 Nov 14	37.28000 -0.29	37.84	37.15	37.51	238,854
06 Nov 14	37.57000 -0.07	37.79	37.23	37.60	301,733
05 Nov 14	37.64000 +0.36	37.83	37.07	37.28	482,620
04 Nov 14	37.28000 -0.62	38.15	37.19	37.85	578,378
03 Nov 14	37.90000 +0.01	37.95	37.37	37.81	398,878
31 Oct 14	37.89000 -0.18	38.09	37.66	38.07	399,558
30 Oct 14	38.07000 -0.03	38.13	37.35	37.73	384,840
29 Oct 14	38.10000 +0.14	38.30	38.00	38.19	445,104
28 Oct 14	37.96000 +0.58	38.05	37.41	37.44	457,290
27 Oct 14	37.38000 +1.04	37.47	36.32	36.35	662,747
24 Oct 14	36.34000 +0.34	36.48	35.95	36.13	302,597
23 Oct 14	36.00000 +0.15	36.30	35.85	35.98	404,442
22 Oct 14	35.85000 -0.20	36.43	35.69	36.20	337,996
21 Oct 14	36.05000 +0.21	36.15	35.82	35.84	305,205
20 Oct 14	35.84000 +0.48	35.91	35.35	35.35	258,446
17 Oct 14	35.36000 +0.37	35.50	35.06	35.18	296,075
16 Oct 14	34.99000 +0.03	35.25	34.52	34.64	329,922
15 Oct 14	34.96000 -0.07	35.02	34.35	34.61	553,654
14 Oct 14	35.03000 -0.11	35.32	34.92	35.01	315,509
10 Oct 14	35.14000 -0.58	35.73	35.12	35.65	298,749
09 Oct 14	35.72000 +0.11	35.85	35.59	35.68	383,247
08 Oct 14	35.61000 +0.09	35.74	35.43	35.60	220,849
07 Oct 14	35.52000 +0.23	35.74	35.23	35.25	252,808
06 Oct 14	35.29000 +0.12	35.49	35.20	35.28	305,296
03 Oct 14	35.17000 +0.02	35.35	35.12	35.15	314,294
02 Oct 14	35.15000 +0.05	35.36	34.94	35.00	366,468
01 Oct 14	35.10000 +0.07	35.35	34.82	35.05	328,259
30 Sep 14	35.03000 +0.31	35.26	34.52	34.70	391,565
29 Sep 14	34.72000 +0.96	34.88	33.80	34.00	490,622
26 Sep 14	33.76000 +0.20	33.80	33.45	33.51	158,598
25 Sep 14	33.56000 -0.15	33.78	33.45	33.77	249,346
24 Sep 14	33.71000 -0.03	33.79	33.50	33.76	216,990
23 Sep 14	33.74000 -0.08	33.79	33.65	33.75	126,076
22 Sep 14	33.82000 +0.04	33.88	33.66	33.88	201,532
19 Sep 14	33.78000 -0.14	34.16	33.62	34.00	361,030
18 Sep 14	33.92000 +0.25	33.98	33.64	33.65	136,512
17 Sep 14	33.67000 -0.04	33.72	33.63	33.68	167,724
16 Sep 14	33.71000 -0.02	33.78	33.65	33.65	147,278
15 Sep 14	33.73000 +0.05	33.85	33.60	33.66	134,158
12 Sep 14	33.68000 -0.09	33.89	33.63	33.80	218,342
11 Sep 14	33.77000 +0.12	33.79	33.62	33.70	166,008
10 Sep 14	33.65000 -0.31	33.95	33.54	33.85	173,711
09 Sep 14	33.96000 +0.18	33.99	33.55	33.75	235,701
08 Sep 14	33.78000 -0.05	34.00	33.73	33.85	360,379
05 Sep 14	33.83000 -0.32	34.37	33.81	34.20	421,113
04 Sep 14	34.15000 +0.20	34.40	34.01	34.01	329,526
03 Sep 14	33.95000 +0.10	34.38	33.95	33.98	350,689
02 Sep 14	33.85000 -0.53	34.50	33.85	34.40	363,947
29 Aug 14	34.38000 -0.20	34.57	34.32	34.57	114,572
28 Aug 14	34.58000 +0.29	34.66	34.31	34.31	142,332
27 Aug 14	34.29000 +0.07	34.43	34.15	34.21	127,680
26 Aug 14	34.22000 -0.16	34.55	34.22	34.40	195,215
25 Aug 14	34.38000 -0.13	34.65	34.29	34.54	115,571
22 Aug 14	34.51000 -0.08	34.85	34.51	34.58	226,926
21 Aug 14	34.59000 -0.22	34.92	34.58	34.85	184,407
20 Aug 14	34.81000 -0.05	34.98	34.81	34.84	277,551
19 Aug 14	34.86000 +0.20	34.99	34.75	34.78	361,012
18 Aug 14	34.66000 +0.05	34.78	34.61	34.69	226,185
15 Aug 14	34.61000 +0.41	34.66	34.25	34.25	255,290
14 Aug 14	34.20000 +0.17	34.28	34.05	34.14	242,736
13 Aug 14	34.03000 +0.28	34.16	33.84	33.84	256,762
12 Aug 14	33.75000 +0.14	34.00	33.60	33.60	308,935
11 Aug 14	33.61000 +0.00	33.95	33.61	33.71	238,649
08 Aug 14	33.61000 -0.16	33.74	33.53	33.70	194,323
07 Aug 14	33.77000 -0.01	33.90	33.72	33.78	211,704
06 Aug 14	33.78000 +0.00	33.84	33.58	33.70	156,302
05 Aug 14	33.78000 +0.26	33.96	33.50	33.55	250,798
01 Aug 14	33.52000 -0.19	33.69	33.30	33.62	186,092
31 Jul 14	33.71000 -0.37	34.12	33.60	34.10	259,095
30 Jul 14	34.08000 -0.33	34.52	34.03	34.44	152,205
29 Jul 14	34.41000 -0.32	34.59	34.38	34.48	164,368
28 Jul 14	34.73000 +0.09	34.79	34.57	34.62	123,277
25 Jul 14	34.64000 -0.21	34.85	34.59	34.85	170,059
24 Jul 14	34.85000 +0.11	34.92	34.77	34.83	131,498
23 Jul 14	34.74000 +0.11	34.87	34.53	34.70	221,792
22 Jul 14	34.63000 +0.12	34.79	34.51	34.53	226,285
21 Jul 14	34.51000 -0.16	34.75	34.44	34.75	187,059
18 Jul 14	34.67000 +0.14	34.74	34.46	34.51	209,084
17 Jul 14	34.53000 -0.11	34.66	34.51	34.60	116,756
16 Jul 14	34.64000 +0.29	34.65	34.27	34.33	193,122
15 Jul 14	34.35000 -0.04	34.45	34.29	34.40	185,855
14 Jul 14	34.39000 +0.01	34.50	34.27	34.38	149,453
11 Jul 14	34.38000 -0.03	34.47	34.27	34.47	124,802
10 Jul 14	34.41000 +0.05	34.59	34.29	34.33	201,541
09 Jul 14	34.36000 +0.45	34.50	33.94	33.94	332,332
08 Jul 14	33.91000 +0.02	33.94	33.77	33.89	135,659
07 Jul 14	33.89000 +0.09	33.97	33.67	33.71	309,331
04 Jul 14	33.80000 +0.03	33.84	33.64	33.76	64,131
03 Jul 14	33.77000 -0.24	34.02	33.77	34.00	111,637
02 Jul 14	34.01000 -0.10	34.14	33.96	34.09	180,103
30 Jun 14	34.11000 +0.11	34.16	34.00	34.05	134,172
27 Jun 14	34.00000 -0.01	34.09	33.93	33.96	351,551
26 Jun 14	34.01000 +0.09	34.18	33.85	33.90	226,741
25 Jun 14	33.92000 +0.00	33.98	33.72	33.98	140,673
24 Jun 14	33.92000 -0.22	34.15	33.88	34.15	159,936
23 Jun 14	34.14000 +0.14	34.23	33.99	33.99	181,919
20 Jun 14	34.00000 -0.10	34.14	34.00	34.14	407,058
19 Jun 14	34.10000 -0.05	34.16	33.98	34.12	134,166
18 Jun 14	34.15000 +0.07	34.16	33.99	34.08	154,906
17 Jun 14	34.08000 +0.20	34.12	33.80	33.94	141,194
16 Jun 14	33.88000 +0.12	34.00	33.79	33.81	127,175
13 Jun 14	33.76000 -0.23	34.03	33.76	33.98	139,813
12 Jun 14	33.99000 +0.21	34.00	33.53	33.84	197,299
11 Jun 14	33.78000 +0.06	33.91	33.70	33.74	201,067
10 Jun 14	33.72000 +0.07	33.80	33.57	33.79	142,005
09 Jun 14	33.65000 +0.01	33.99	33.60	33.84	184,559
06 Jun 14	33.64000 -0.36	34.14	33.55	33.85	208,740
05 Jun 14	34.00000 +0.05	34.11	33.78	33.95	159,966
04 Jun 14	33.95000 -0.20	34.20	33.95	34.15	134,807
03 Jun 14	34.15000 -0.07	34.32	34.00	34.16	155,176
02 Jun 14	34.22000 +0.19	34.27	34.01	34.11	165,999
30 May 14	34.03000 -0.08	34.19	33.91	34.19	118,013
29 May 14	34.11000 -0.18	34.26	34.05	34.25	124,822
28 May 14	34.29000 +0.23	34.41	34.11	34.11	212,958
27 May 14	34.06000 +0.03	34.24	33.91	34.05	341,478
26 May 14	34.03000 +0.00	34.16	34.00	34.06	46,785
23 May 14	34.03000 +0.13	34.14	33.90	33.90	170,316
22 May 14	33.90000 -0.04	34.00	33.84	33.98	533,083
21 May 14	33.94000 +0.15	33.94	33.72	33.75	204,536
20 May 14	33.79000 -0.05	33.99	33.77	33.90	367,407
16 May 14	33.84000 -0.14	33.97	33.69	33.95	361,518
15 May 14	33.98000 -0.28	34.35	33.93	34.23	394,533
14 May 14	34.26000 +0.23	34.53	34.01	34.01	384,590
13 May 14	34.03000 -0.11	34.17	33.91	34.10	322,293
12 May 14	34.14000 +0.10	34.23	33.96	34.10	257,755
09 May 14	34.04000 -0.22	34.39	34.02	34.39	234,785
08 May 14	34.26000 -0.24	34.59	34.19	34.50	298,646
07 May 14	34.50000 -0.05	34.80	34.45	34.69	300,647
06 May 14	34.55000 +0.03	34.76	34.41	34.50	377,129
05 May 14	34.52000 +0.08	34.60	34.42	34.48	178,860
02 May 14	34.44000 +0.16	34.44	34.05	34.25	183,474
01 May 14	34.28000 +0.38	34.36	33.90	33.90	261,126
30 Apr 14	33.90000 -0.18	34.15	33.89	34.10	211,658
29 Apr 14	34.08000 -0.84	34.51	34.01	34.51	413,378
28 Apr 14	34.92000 -0.23	35.29	34.76	35.20	233,623
25 Apr 14	35.15000 -0.08	35.40	34.92	35.11	181,719
24 Apr 14	35.23000 +0.37	35.37	34.64	34.80	311,510
23 Apr 14	34.86000 -0.34	35.20	34.81	35.20	204,304
22 Apr 14	35.20000 -0.09	35.25	35.11	35.22	198,803
21 Apr 14	35.29000 -0.18	35.47	35.21	35.42	199,970
17 Apr 14	35.47000 -0.13	35.67	35.30	35.60	221,256
16 Apr 14	35.60000 +0.34	35.72	35.23	35.30	224,966
15 Apr 14	35.26000 +0.11	35.38	35.07	35.22	234,086
14 Apr 14	35.15000 -0.25	35.40	35.08	35.34	213,150
11 Apr 14	35.40000 +0.62	35.45	34.62	34.70	238,408
10 Apr 14	34.78000 -0.23	35.17	34.71	34.93	217,471
09 Apr 14	35.01000 +0.09	35.35	34.86	34.88	234,353
08 Apr 14	34.92000 +0.01	35.18	34.80	34.82	259,642
07 Apr 14	34.91000 +0.02	34.95	34.52	34.78	307,959
04 Apr 14	34.89000 +0.31	34.89	34.55	34.65	256,846
03 Apr 14	34.58000 -0.09	34.75	34.35	34.63	221,093
02 Apr 14	34.67000 +0.11	34.74	34.30	34.53	367,479
01 Apr 14	34.56000 +0.15	34.61	34.20	34.31	341,720
31 Mar 14	34.41000 +0.22	34.48	34.10	34.31	213,234
28 Mar 14	34.19000 +0.20	34.36	33.93	34.00	256,524
27 Mar 14	33.99000 +0.50	34.00	33.45	33.49	283,920
26 Mar 14	33.49000 +0.18	33.56	33.21	33.26	178,248
25 Mar 14	33.31000 -0.35	33.74	33.27	33.70	238,197
24 Mar 14	33.66000 +0.23	33.80	33.48	33.51	219,907
21 Mar 14	33.43000 -0.03	33.99	33.43	33.45	895,503
20 Mar 14	33.46000 -0.48	33.91	33.30	33.88	423,099
19 Mar 14	33.94000 -0.06	34.00	33.86	33.92	208,850
18 Mar 14	34.00000 +0.16	34.02	33.73	33.88	206,041
17 Mar 14	33.84000 +0.34	33.85	33.47	33.48	180,326
14 Mar 14	33.50000 +0.05	33.72	33.32	33.40	188,265
13 Mar 14	33.45000 +0.19	33.49	33.24	33.39	172,841
12 Mar 14	33.26000 +0.24	33.38	32.83	32.95	241,770
11 Mar 14	33.02000 +0.10	33.30	32.76	32.88	244,277
10 Mar 14	32.92000 -0.05	33.07	32.73	33.01	154,009
07 Mar 14	32.97000 +0.21	33.15	32.78	32.85	270,394
06 Mar 14	32.76000 +0.07	32.92	32.58	32.70	189,325
05 Mar 14	32.69000 +0.24	32.95	32.46	32.53	253,555
04 Mar 14	32.45000 -0.04	32.60	32.30	32.60	349,959
03 Mar 14	32.49000 +0.05	32.55	32.21	32.39	248,597
28 Feb 14	32.44000 -0.28	32.81	32.39	32.70	368,275
27 Feb 14	32.72000 -0.05	32.92	32.63	32.81	254,366
26 Feb 14	32.77000 +0.05	32.99	32.71	32.80	195,449
25 Feb 14	32.72000 -0.19	32.89	32.69	32.80	279,849
24 Feb 14	32.91000 +0.01	32.96	32.63	32.96	241,733
21 Feb 14	32.90000 +0.08	32.99	32.75	32.76	319,770
20 Feb 14	32.82000 -0.16	33.00	32.62	32.93	351,931
19 Feb 14	32.98000 -0.08	33.13	32.90	33.13	332,864
18 Feb 14	33.06000 +0.41	33.16	32.74	32.74	475,834
14 Feb 14	32.65000 +0.08	32.95	32.55	32.67	450,197
13 Feb 14	32.57000 +0.13	32.78	32.45	32.49	409,352
12 Feb 14	32.44000 +0.09	32.78	32.41	32.47	447,826
11 Feb 14	32.35000 +0.39	32.68	32.00	32.00	576,351
10 Feb 14	31.96000 -0.24	32.75	31.78	32.32	726,551
07 Feb 14	32.20000 +0.66	32.20	31.62	31.65	632,728
06 Feb 14	31.54000 +0.27	31.63	31.10	31.21	323,117
05 Feb 14	31.27000 +0.07	31.34	30.98	31.12	250,654
04 Feb 14	31.20000 -0.01	31.20	30.95	31.20	349,820
03 Feb 14	31.21000 -0.16	31.49	31.03	31.40	394,628
31 Jan 14	31.37000 +0.24	31.49	31.02	31.02	497,346
30 Jan 14	31.13000 -0.20	31.24	30.88	31.10	547,020
29 Jan 14	31.33000 -0.13	31.51	31.21	31.47	459,725
28 Jan 14	31.46000 -0.05	31.61	31.36	31.51	304,152
27 Jan 14	31.51000 -0.19	31.77	31.34	31.73	328,588
24 Jan 14	31.70000 +0.38	31.77	31.23	31.29	430,884
23 Jan 14	31.32000 -0.13	31.45	31.25	31.45	179,013
22 Jan 14	31.45000 +0.04	31.61	31.21	31.47	307,922
21 Jan 14	31.41000 +0.07	31.60	31.27	31.27	352,607
20 Jan 14	31.34000 +0.20	31.49	31.11	31.11	186,812
17 Jan 14	31.14000 -0.15	31.31	31.07	31.30	246,853
16 Jan 14	31.29000 +0.13	31.29	31.07	31.22	498,750
15 Jan 14	31.16000 +0.01	31.29	31.05	31.25	295,568
14 Jan 14	31.15000 -0.07	31.30	31.00	31.30	277,692
13 Jan 14	31.22000 +0.03	31.40	31.04	31.26	276,244
10 Jan 14	31.19000 +0.40	31.23	30.83	30.85	459,140
09 Jan 14	30.79000 +0.12	30.85	30.60	30.75	287,338
08 Jan 14	30.67000 -0.03	30.74	30.50	30.60	342,847
07 Jan 14	30.70000 +0.00	30.84	30.50	30.61	452,883
06 Jan 14	30.70000 +0.06	30.74	30.51	30.71	251,449
03 Jan 14	30.64000 +0.06	30.82	30.50	30.50	214,193
02 Jan 14	30.58000 +0.01	30.65	30.32	30.44	182,052
31 Dec 13	30.57000 -0.02	30.88	30.53	30.64	242,606
30 Dec 13	30.59000 -0.12	30.76	30.34	30.62	201,449
27 Dec 13	30.71000 +0.22	30.80	30.52	30.52	187,946
24 Dec 13	30.49000 -0.08	30.60	30.26	30.54	264,827
23 Dec 13	30.57000 -0.16	30.79	30.41	30.71	375,597
20 Dec 13	30.73000 +0.83	30.75	29.75	29.86	1,416,849
19 Dec 13	29.90000 +0.00	30.10	29.73	29.94	274,988
18 Dec 13	29.90000 +0.28	29.95	29.61	29.62	368,378
17 Dec 13	29.62000 +0.16	29.67	29.40	29.40	323,402
16 Dec 13	29.46000 -0.23	29.80	29.34	29.78	1,109,401
13 Dec 13	29.69000 -0.09	29.75	29.40	29.75	416,405
12 Dec 13	29.78000 +0.03	29.78	29.30	29.65	465,310
11 Dec 13	29.75000 -0.01	29.85	29.45	29.78	576,019
10 Dec 13	29.76000 +0.58	29.94	29.00	29.00	2,473,433
09 Dec 13	29.18000 -0.02	29.30	29.13	29.20	280,280
06 Dec 13	29.20000 -0.14	29.50	29.16	29.49	318,781
05 Dec 13	29.34000 -0.04	29.36	29.15	29.34	163,094
04 Dec 13	29.38000 +0.04	29.42	29.08	29.35	307,003
03 Dec 13	29.34000 +0.05	29.38	29.08	29.25	216,965
02 Dec 13	29.29000 -0.03	29.45	29.20	29.30	249,717
29 Nov 13	29.32000 -0.13	29.41	29.15	29.31	282,249
28 Nov 13	29.45000 -0.05	29.52	29.30	29.43	149,234
27 Nov 13	29.50000 -0.24	29.71	29.35	29.71	232,207
26 Nov 13	29.74000 +0.06	29.77	29.37	29.68	331,539
25 Nov 13	29.68000 -0.13	29.88	29.59	29.88	207,574
22 Nov 13	29.81000 +0.07	29.96	29.70	29.80	239,192
21 Nov 13	29.74000 +0.01	29.88	29.68	29.68	173,946
20 Nov 13	29.73000 +0.02	29.89	29.60	29.75	241,828
19 Nov 13	29.71000 -0.14	29.97	29.54	29.92	227,198
18 Nov 13	29.85000 -0.02	30.05	29.83	29.98	199,344
15 Nov 13	29.87000 +0.30	30.00	29.50	29.60	460,071
14 Nov 13	29.57000 +0.05	29.96	29.53	29.71	409,438
13 Nov 13	29.52000 +0.01	29.92	29.51	29.60	361,419
12 Nov 13	29.51000 -0.05	29.96	29.51	29.64	433,534
11 Nov 13	29.56000 -0.15	30.11	29.43	30.11	395,537
08 Nov 13	29.71000 -0.49	30.25	29.45	30.20	563,252
07 Nov 13	30.20000 -0.29	30.50	30.02	30.49	310,945
06 Nov 13	30.49000 -0.25	30.85	30.39	30.79	303,161
05 Nov 13	30.74000 +0.00	30.90	30.62	30.75	293,472
04 Nov 13	30.74000 +0.06	30.94	30.35	30.94	253,663
01 Nov 13	30.68000 -0.06	30.90	30.61	30.80	199,648
31 Oct 13	30.74000 -0.19	31.09	30.66	31.00	576,060
30 Oct 13	30.93000 -0.52	31.24	30.72	31.24	388,621
29 Oct 13	31.45000 +0.00	31.53	31.31	31.42	397,230
28 Oct 13	31.45000 +0.03	31.70	31.39	31.58	399,293
25 Oct 13	31.42000 +0.44	31.54	31.06	31.06	705,541
24 Oct 13	30.98000 +0.01	31.14	30.87	31.00	695,996
23 Oct 13	30.97000 +0.07	31.21	30.78	30.98	561,482
22 Oct 13	30.90000 +0.27	30.99	30.70	30.80	676,937
21 Oct 13	30.63000 +0.14	30.78	30.60	30.74	342,093
18 Oct 13	30.49000 +0.31	30.65	30.19	30.30	375,106
17 Oct 13	30.18000 +0.31	30.25	29.83	29.92	278,204
16 Oct 13	29.87000 +0.19	29.90	29.75	29.80	204,476
15 Oct 13	29.68000 -0.08	29.96	29.64	29.96	281,223
11 Oct 13	29.76000 +0.39	29.82	29.35	29.40	389,565
10 Oct 13	29.37000 +0.12	29.45	29.23	29.37	239,324
09 Oct 13	29.25000 -0.12	29.38	29.05	29.35	398,923
08 Oct 13	29.37000 -0.19	29.67	29.25	29.65	219,518
07 Oct 13	29.56000 +0.04	29.65	29.44	29.50	148,378
04 Oct 13	29.52000 -0.22	29.99	29.41	29.82	331,877
03 Oct 13	29.74000 -0.50	30.40	29.65	30.40	394,365
02 Oct 13	30.24000 +0.40	30.27	29.80	29.84	459,111
01 Oct 13	29.84000 +0.05	29.96	29.66	29.89	236,857
30 Sep 13	29.79000 -0.10	30.01	29.67	29.80	245,174
27 Sep 13	29.89000 +0.16	29.99	29.70	29.72	235,001
26 Sep 13	29.73000 -0.06	29.96	29.62	29.80	184,825
25 Sep 13	29.79000 +0.07	29.96	29.56	29.80	204,692
24 Sep 13	29.72000 +0.13	29.92	29.55	29.63	290,600
23 Sep 13	29.59000 -0.36	29.95	29.56	29.95	428,401
20 Sep 13	29.95000 -0.02	30.04	29.52	29.96	916,931
19 Sep 13	29.97000 +0.14	30.02	29.61	29.90	336,305
18 Sep 13	29.83000 +0.17	29.95	29.25	29.68	445,350
17 Sep 13	29.66000 +0.18	29.66	29.42	29.50	314,491
16 Sep 13	29.48000 +0.51	29.52	29.12	29.14	432,985
13 Sep 13	28.97000 -0.01	29.12	28.91	29.01	293,219
12 Sep 13	28.98000 -0.07	29.25	28.91	29.02	428,273
11 Sep 13	29.05000 -0.29	29.37	28.77	29.31	551,597
10 Sep 13	29.34000 -0.03	29.54	29.07	29.52	440,744
09 Sep 13	29.37000 -0.34	29.85	29.30	29.80	279,995
06 Sep 13	29.71000 +0.01	29.80	29.50	29.78	304,744
05 Sep 13	29.70000 +0.18	29.75	29.54	29.64	391,663
04 Sep 13	29.52000 +0.21	29.80	29.26	29.26	444,354
03 Sep 13	29.31000 -0.52	29.84	29.15	29.83	587,709
30 Aug 13	29.83000 -0.10	30.00	29.76	29.96	271,317
29 Aug 13	29.93000 -0.31	30.20	29.57	30.15	406,911
28 Aug 13	30.24000 -0.11	30.47	30.06	30.40	213,461
27 Aug 13	30.35000 -0.01	30.45	30.27	30.30	170,680
26 Aug 13	30.36000 -0.27	30.76	30.27	30.75	227,932
23 Aug 13	30.63000 +0.31	30.65	30.40	30.40	164,660
22 Aug 13	30.32000 -0.06	30.59	30.26	30.59	290,576
21 Aug 13	30.38000 -0.05	30.64	30.13	30.51	220,909
20 Aug 13	30.43000 +0.17	30.81	30.15	30.35	296,297
19 Aug 13	30.26000 -0.99	31.44	30.16	31.30	359,495
16 Aug 13	31.25000 -0.16	31.63	31.20	31.40	151,153
15 Aug 13	31.41000 +0.07	31.59	31.10	31.20	212,752
14 Aug 13	31.34000 -0.41	31.95	31.17	31.80	438,705
13 Aug 13	31.75000 -0.46	32.37	31.71	32.24	326,156
12 Aug 13	32.21000 +0.51	32.65	31.75	31.89	293,039
09 Aug 13	31.70000 +0.00	32.10	31.63	31.72	233,953
08 Aug 13	31.70000 -0.44	32.29	31.55	32.29	378,714
07 Aug 13	32.14000 -0.14	32.50	32.03	32.25	179,484
06 Aug 13	32.28000 -0.16	32.63	32.10	32.49	185,209
02 Aug 13	32.44000 +0.03	32.77	32.32	32.38	224,022
01 Aug 13	32.41000 -0.27	32.81	32.32	32.80	409,127
31 Jul 13	32.68000 -0.55	33.34	32.63	33.34	279,650
30 Jul 13	33.23000 -0.12	33.31	33.00	33.31	140,397
29 Jul 13	33.35000 -0.02	33.46	33.10	33.13	208,742
26 Jul 13	33.37000 +0.08	33.37	33.07	33.21	123,235
25 Jul 13	33.29000 -0.38	33.72	33.22	33.60	170,356
24 Jul 13	33.67000 -0.20	34.00	33.54	33.98	120,422
23 Jul 13	33.87000 +0.11	33.91	33.57	33.71	178,831
22 Jul 13	33.76000 +0.01	34.08	33.65	33.77	156,676
19 Jul 13	33.75000 +0.16	33.78	33.40	33.41	225,736
18 Jul 13	33.59000 -0.25	33.93	33.43	33.82	227,874
17 Jul 13	33.84000 -0.07	34.05	33.68	33.93	246,622
16 Jul 13	33.91000 +0.01	33.98	33.56	33.98	212,095
15 Jul 13	33.90000 +0.36	33.95	33.50	33.51	195,486
12 Jul 13	33.54000 +0.08	33.63	33.36	33.63	159,547
11 Jul 13	33.46000 +0.69	33.56	32.83	33.07	253,896
10 Jul 13	32.77000 -0.31	33.05	32.59	33.05	280,788
09 Jul 13	33.08000 +0.17	33.20	32.54	33.00	255,816
08 Jul 13	32.91000 +0.65	33.03	32.31	32.37	245,779
05 Jul 13	32.26000 -0.55	32.73	32.12	32.66	276,534
04 Jul 13	32.81000 +0.32	32.83	32.28	32.47	67,165
03 Jul 13	32.49000 -0.44	32.90	32.39	32.81	118,357
02 Jul 13	32.93000 -0.10	33.17	32.61	33.05	249,058
28 Jun 13	33.03000 +0.39	33.39	32.47	32.65	327,316
27 Jun 13	32.64000 +0.36	32.76	32.33	32.34	236,975
26 Jun 13	32.28000 -0.08	32.71	32.16	32.46	169,306
25 Jun 13	32.36000 +0.25	32.43	32.15	32.33	149,772
24 Jun 13	32.11000 -0.12	32.25	31.83	32.08	410,489
21 Jun 13	32.23000 -0.19	32.96	32.04	32.57	1,144,827
20 Jun 13	32.42000 -1.40	33.37	32.20	33.25	444,092
19 Jun 13	33.82000 -0.85	34.72	33.76	34.68	167,500
18 Jun 13	34.67000 +0.33	34.67	34.30	34.30	351,052
17 Jun 13	34.34000 +0.05	34.39	34.18	34.27	133,483
14 Jun 13	34.29000 +0.25	34.53	33.95	33.95	163,925
13 Jun 13	34.04000 +0.62	34.05	33.20	33.37	547,295
12 Jun 13	33.42000 -0.78	34.39	33.39	34.39	353,084
11 Jun 13	34.20000 -0.47	34.64	34.17	34.60	577,767
10 Jun 13	34.67000 +0.31	34.82	34.42	34.45	262,456
07 Jun 13	34.36000 +0.29	34.39	34.10	34.10	275,840
06 Jun 13	34.07000 -0.35	34.43	33.72	34.32	252,908
05 Jun 13	34.42000 -0.74	35.10	34.32	35.01	232,945
04 Jun 13	35.16000 -0.11	35.21	35.02	35.09	129,621
03 Jun 13	35.27000 +0.00	35.75	35.15	35.20	285,332
31 May 13	35.27000 -0.38	35.72	35.14	35.60	291,475
30 May 13	35.65000 -0.25	35.94	35.59	35.84	102,158
29 May 13	35.90000 -0.42	36.37	35.86	36.25	150,409
28 May 13	36.32000 -0.02	36.58	36.27	36.31	143,539
27 May 13	36.34000 +0.14	36.39	36.13	36.19	45,657
24 May 13	36.20000 -0.28	36.37	36.01	36.35	101,799
23 May 13	36.48000 -0.02	36.59	36.33	36.47	99,179
22 May 13	36.50000 -0.25	36.95	36.49	36.75	210,063
21 May 13	36.75000 +0.10	36.80	36.51	36.51	179,502
17 May 13	36.65000 +0.20	36.69	36.43	36.46	115,231
16 May 13	36.45000 +0.09	36.50	36.24	36.39	145,987
15 May 13	36.36000 +0.06	36.50	36.21	36.30	128,260
14 May 13	36.30000 -0.47	36.78	36.25	36.70	193,771
13 May 13	36.77000 +0.31	36.81	36.38	36.55	359,472
10 May 13	36.46000 -0.01	36.64	36.35	36.55	400,162
09 May 13	36.47000 -0.08	36.60	36.31	36.60	160,020
08 May 13	36.55000 -0.12	36.66	36.24	36.60	221,550
07 May 13	36.67000 -0.10	36.68	36.50	36.60	130,830
06 May 13	36.77000 +0.02	36.82	36.64	36.74	117,370
03 May 13	36.75000 +0.25	36.91	36.65	36.70	102,441
02 May 13	36.50000 -0.10	36.70	36.12	36.46	308,302
01 May 13	36.60000 -0.30	36.95	36.44	36.92	123,666
30 Apr 13	36.90000 +0.39	36.99	36.20	36.50	347,180
29 Apr 13	36.51000 -0.38	36.81	36.00	36.81	368,391
26 Apr 13	36.89000 -0.17	37.05	36.62	36.96	503,409
25 Apr 13	37.06000 +0.32	37.34	36.61	36.61	314,341
24 Apr 13	36.74000 +0.46	36.91	36.14	36.27	241,129
23 Apr 13	36.28000 +0.12	36.45	36.10	36.11	179,955
22 Apr 13	36.16000 +0.42	36.29	35.75	35.84	272,706
19 Apr 13	35.74000 +0.23	35.83	35.30	35.40	266,004
18 Apr 13	35.51000 +0.16	35.73	35.29	35.52	126,607
17 Apr 13	35.35000 -0.55	35.85	35.05	35.75	183,941
16 Apr 13	35.90000 +0.89	35.98	35.11	35.12	225,600
15 Apr 13	35.01000 -0.76	35.78	34.91	35.71	209,188
12 Apr 13	35.77000 -0.08	35.92	35.76	35.78	235,007
11 Apr 13	35.85000 +0.10	35.87	35.66	35.70	174,042
10 Apr 13	35.75000 +0.29	35.93	35.46	35.48	148,031
09 Apr 13	35.46000 +0.18	35.59	35.26	35.28	270,634
08 Apr 13	35.28000 +0.29	35.34	34.96	35.15	220,157
05 Apr 13	34.99000 -0.25	35.04	34.73	35.01	189,294
04 Apr 13	35.24000 +0.01	35.30	35.12	35.12	207,127
03 Apr 13	35.23000 -0.02	35.36	35.05	35.20	261,344
02 Apr 13	35.25000 +0.44	35.25	34.87	34.99	159,311
01 Apr 13	34.81000 -0.29	35.18	34.80	35.18	120,132
28 Mar 13	35.10000 +0.50	35.19	34.50	34.50	152,157
27 Mar 13	34.60000 +0.05	34.64	34.37	34.64	193,381
26 Mar 13	34.55000 -0.25	34.93	34.38	34.77	237,634
25 Mar 13	34.80000 +0.06	34.93	34.62	34.76	163,004
22 Mar 13	34.74000 +0.10	34.97	34.54	34.70	247,074
21 Mar 13	34.64000 -0.16	34.88	34.50	34.77	347,717
20 Mar 13	34.80000 -0.05	34.90	34.71	34.85	176,298
19 Mar 13	34.85000 -0.10	35.02	34.75	34.95	171,672
18 Mar 13	34.95000 -0.35	35.31	34.91	35.20	242,328
15 Mar 13	35.30000 +0.26	35.36	34.95	35.00	653,306
14 Mar 13	35.04000 -0.23	35.30	35.03	35.21	181,714
13 Mar 13	35.27000 -0.28	35.62	35.11	35.55	135,196
12 Mar 13	35.55000 -0.13	35.86	35.32	35.82	158,156
11 Mar 13	35.68000 +0.45	35.80	35.20	35.20	186,581
08 Mar 13	35.23000 -0.08	35.59	35.15	35.31	306,747
07 Mar 13	35.31000 -0.11	35.49	35.29	35.42	238,425
06 Mar 13	35.42000 -0.06	35.76	35.41	35.53	195,882
05 Mar 13	35.48000 -0.27	35.93	35.42	35.90	359,796
04 Mar 13	35.75000 -0.23	35.88	35.46	35.88	189,210
01 Mar 13	35.98000 +0.54	35.98	35.16	35.31	289,706
28 Feb 13	35.44000 -0.11	35.59	35.35	35.58	158,845
27 Feb 13	35.55000 +0.51	35.62	35.02	35.06	347,664
26 Feb 13	35.04000 -0.15	35.44	35.01	35.11	120,678
25 Feb 13	35.19000 -0.29	35.72	35.09	35.59	103,364
22 Feb 13	35.48000 +0.34	35.49	35.05	35.20	112,683
21 Feb 13	35.14000 +0.04	35.25	34.95	34.98	147,366
20 Feb 13	35.10000 -0.29	35.30	34.95	35.10	176,090
19 Feb 13	35.39000 +0.44	35.40	34.95	35.00	214,367
15 Feb 13	34.95000 +0.32	35.00	34.50	34.61	342,091
14 Feb 13	34.63000 -0.55	35.12	34.60	35.00	214,800
13 Feb 13	35.18000 +0.38	35.45	34.80	34.93	313,976
12 Feb 13	34.80000 +0.00	35.05	34.62	34.93	307,573
11 Feb 13	34.80000 -0.81	35.49	34.64	35.46	578,365
08 Feb 13	35.61000 -0.44	36.09	35.43	35.91	188,226
07 Feb 13	36.05000 +0.25	36.09	35.65	35.70	238,924
06 Feb 13	35.80000 +0.06	35.93	35.60	35.60	238,567
05 Feb 13	35.74000 +0.26	35.87	35.41	35.41	219,706
04 Feb 13	35.48000 -0.11	35.70	35.40	35.60	105,307
01 Feb 13	35.59000 +0.05	35.61	35.41	35.41	117,484
31 Jan 13	35.54000 -0.31	35.84	35.35	35.75	204,796
30 Jan 13	35.85000 -0.63	36.10	35.61	36.10	292,736
29 Jan 13	36.48000 +0.16	36.48	36.24	36.30	100,435
28 Jan 13	36.32000 +0.08	36.49	36.17	36.18	106,835
25 Jan 13	36.24000 +0.08	36.28	36.05	36.25	119,424
24 Jan 13	36.16000 -0.04	36.30	36.11	36.11	114,211
23 Jan 13	36.20000 +0.09	36.23	36.04	36.11	174,459
22 Jan 13	36.11000 -0.11	36.21	35.91	36.05	139,643
21 Jan 13	36.22000 +0.19	36.31	36.06	36.20	74,691
18 Jan 13	36.03000 +0.11	36.15	35.86	35.90	93,432
17 Jan 13	35.92000 +0.07	36.21	35.78	35.78	153,206
16 Jan 13	35.85000 +0.19	35.91	35.60	35.60	146,516
15 Jan 13	35.66000 +0.01	35.67	35.54	35.67	157,943
14 Jan 13	35.65000 +0.02	35.70	35.54	35.65	184,612
11 Jan 13	35.63000 -0.06	35.73	35.55	35.73	111,389
10 Jan 13	35.69000 +0.34	35.70	35.40	35.41	160,384
09 Jan 13	35.35000 +0.10	35.45	35.20	35.30	152,850
08 Jan 13	35.25000 +0.05	35.29	34.95	35.21	175,220
07 Jan 13	35.20000 +0.04	35.30	35.09	35.20	113,672
04 Jan 13	35.16000 +0.03	35.21	35.05	35.05	132,473
03 Jan 13	35.13000 +0.31	35.16	34.78	34.83	162,762
02 Jan 13	34.82000 +0.08	34.90	34.55	34.83	129,433
31 Dec 12	34.74000 +0.28	34.82	34.35	34.40	95,120
28 Dec 12	34.46000 +0.06	34.50	34.26	34.35	76,677
27 Dec 12	34.40000 -0.06	34.48	34.21	34.32	93,019
24 Dec 12	34.46000 +0.18	34.46	34.34	34.35	50,892
21 Dec 12	34.28000 -0.03	34.44	34.16	34.21	310,509
20 Dec 12	34.31000 -0.04	34.42	34.20	34.20	118,030
19 Dec 12	34.35000 -0.02	34.54	34.31	34.38	149,287
18 Dec 12	34.37000 +0.07	34.54	34.29	34.30	374,744
17 Dec 12	34.30000 +0.20	34.40	34.11	34.14	337,365
14 Dec 12	34.10000 -0.10	34.20	33.99	34.15	393,988
13 Dec 12	34.20000 -0.08	34.30	34.10	34.30	216,405
12 Dec 12	34.28000 +0.06	34.35	34.15	34.15	246,058
11 Dec 12	34.22000 +0.12	34.37	34.10	34.11	401,871
10 Dec 12	34.10000 +0.00	34.13	34.05	34.10	195,036
07 Dec 12	34.10000 -0.01	34.14	34.08	34.09	275,388
06 Dec 12	34.11000 +0.04	34.11	33.96	34.08	153,707
05 Dec 12	34.07000 +0.10	34.10	33.93	33.95	134,289
04 Dec 12	33.97000 -0.07	34.09	33.95	33.97	122,324
03 Dec 12	34.04000 -0.08	34.11	33.94	34.11	136,812
30 Nov 12	34.12000 +0.37	34.12	33.65	33.85	662,148
29 Nov 12	33.75000 -0.10	33.98	33.68	33.94	179,836
28 Nov 12	33.85000 -0.05	33.93	33.79	33.90	203,878
27 Nov 12	33.90000 -0.10	34.05	33.89	34.02	417,244
26 Nov 12	34.00000 -0.50	34.05	33.64	33.98	544,403
23 Nov 12	34.50000 +0.17	34.50	34.09	34.09	86,834
22 Nov 12	34.33000 +0.21	34.38	33.85	34.01	41,363
21 Nov 12	34.12000 -0.01	34.23	33.89	34.01	97,902
20 Nov 12	34.13000 +0.21	34.19	33.91	33.91	114,824
19 Nov 12	33.92000 +0.06	34.15	33.86	33.96	141,405
16 Nov 12	33.86000 +0.26	34.01	33.55	33.60	121,643
15 Nov 12	33.60000 -0.35	33.96	33.51	33.79	151,122
14 Nov 12	33.95000 -0.11	34.34	33.87	34.05	212,606
13 Nov 12	34.06000 -0.44	34.61	34.03	34.50	172,058
12 Nov 12	34.50000 -0.18	35.00	34.50	34.97	158,801
09 Nov 12	34.68000 +0.11	34.96	34.55	34.82	162,180
08 Nov 12	34.57000 -0.09	34.94	34.50	34.54	200,607
07 Nov 12	34.66000 -0.31	34.99	34.66	34.98	203,944
06 Nov 12	34.97000 +0.05	35.14	34.87	34.93	317,613
05 Nov 12	34.92000 -0.05	35.17	34.82	35.03	344,379
02 Nov 12	34.97000 +0.12	35.07	34.71	34.88	178,469
01 Nov 12	34.85000 -0.05	34.95	34.66	34.91	90,293
31 Oct 12	34.90000 +0.14	34.99	34.61	34.80	84,201
30 Oct 12	34.76000 -0.48	35.04	34.76	35.04	44,285
29 Oct 12	35.24000 +0.26	35.24	35.00	35.01	54,960
26 Oct 12	34.98000 +0.04	35.15	34.86	34.87	74,952
25 Oct 12	34.94000 -0.09	35.14	34.91	35.10	161,653
24 Oct 12	35.03000 -0.01	35.19	34.91	35.19	78,291
23 Oct 12	35.04000 +0.11	35.15	34.61	34.82	172,713
22 Oct 12	34.93000 +0.08	34.95	34.77	34.80	130,506
19 Oct 12	34.85000 -0.01	34.97	34.76	34.97	87,666
18 Oct 12	34.86000 -0.04	34.95	34.80	34.80	355,213
17 Oct 12	34.90000 +0.15	34.94	34.70	34.80	92,642
16 Oct 12	34.75000 +0.06	34.83	34.60	34.74	77,745
15 Oct 12	34.69000 +0.06	34.72	34.52	34.60	128,603
12 Oct 12	34.63000 -0.08	34.82	34.52	34.64	142,081
11 Oct 12	34.71000 -0.17	34.95	34.56	34.91	209,938
10 Oct 12	34.88000 -0.05	35.07	34.70	34.87	199,513
09 Oct 12	34.93000 -0.18	35.17	34.66	35.11	114,640
05 Oct 12	35.11000 +0.16	35.19	34.95	35.05	104,576
04 Oct 12	34.95000 +0.04	35.16	34.85	35.02	71,687
03 Oct 12	34.91000 +0.06	34.99	34.75	34.86	110,948
02 Oct 12	34.85000 -0.07	35.00	34.75	34.90	89,200
01 Oct 12	34.92000 +0.23	34.99	34.67	34.67	106,137
28 Sep 12	34.69000 +0.11	34.82	34.50	34.59	111,474
27 Sep 12	34.58000 +0.15	34.65	34.44	34.45	100,259
26 Sep 12	34.43000 +0.22	34.57	34.18	34.18	106,101
25 Sep 12	34.21000 +0.24	34.32	33.97	33.97	242,781
24 Sep 12	33.97000 -0.30	34.32	33.91	34.20	183,685
21 Sep 12	34.27000 +0.07	34.40	34.11	34.26	317,273
20 Sep 12	34.20000 -0.27	34.48	34.06	34.48	209,004
19 Sep 12	34.47000 +0.02	34.75	34.40	34.40	254,036
18 Sep 12	34.45000 -0.25	34.83	34.21	34.65	144,048
17 Sep 12	34.70000 -0.25	34.96	34.64	34.96	83,492
14 Sep 12	34.95000 +0.01	35.21	34.89	34.93	170,331
13 Sep 12	34.94000 -0.11	35.01	34.76	34.97	102,166
12 Sep 12	35.05000 -0.13	35.17	34.93	35.17	193,248
11 Sep 12	35.18000 +0.29	35.19	34.77	34.89	181,505
10 Sep 12	34.89000 +0.24	35.16	34.60	34.60	134,537
07 Sep 12	34.65000 +0.03	34.75	34.37	34.68	190,279
06 Sep 12	34.62000 +0.13	34.74	34.55	34.55	67,248
05 Sep 12	34.49000 -0.17	34.59	34.25	34.59	65,812
04 Sep 12	34.66000 +0.24	34.75	34.36	34.36	88,886
31 Aug 12	34.42000 -0.10	34.69	34.31	34.44	107,985
30 Aug 12	34.52000 -0.32	34.84	34.50	34.84	241,089
29 Aug 12	34.84000 +0.03	34.94	34.42	34.94	122,979
28 Aug 12	34.81000 -0.24	35.22	34.70	35.05	95,311
27 Aug 12	35.05000 +0.13	35.19	34.80	35.00	87,048
24 Aug 12	34.92000 -0.43	35.29	34.92	35.29	75,970
23 Aug 12	35.35000 +0.08	35.37	35.14	35.25	84,002
22 Aug 12	35.27000 +0.07	35.38	35.14	35.14	97,440
21 Aug 12	35.20000 +0.32	35.28	34.88	34.88	145,617
20 Aug 12	34.88000 +0.09	35.33	34.72	34.72	127,447
17 Aug 12	34.79000 -0.07	34.91	34.69	34.82	90,414
16 Aug 12	34.86000 +0.36	34.95	34.45	34.50	261,999
15 Aug 12	34.50000 -0.21	34.73	34.41	34.70	189,999
14 Aug 12	34.71000 +0.25	34.98	34.56	34.56	149,564
13 Aug 12	34.46000 +0.09	35.09	34.44	34.52	168,563
10 Aug 12	34.37000 -0.01	34.79	34.34	34.40	147,674
09 Aug 12	34.38000 -0.12	34.79	34.38	34.60	332,171
08 Aug 12	34.50000 -0.37	34.93	34.50	34.83	290,492
07 Aug 12	34.87000 +0.25	34.95	34.66	34.84	254,177
03 Aug 12	34.62000 -0.26	35.19	34.58	34.88	138,756
02 Aug 12	34.88000 -0.16	35.12	34.75	35.04	97,928
01 Aug 12	35.04000 -0.28	35.49	35.04	35.32	93,522
31 Jul 12	35.32000 +0.27	35.55	35.01	35.10	100,785
30 Jul 12	35.05000 -0.24	35.15	34.95	35.00	64,735
27 Jul 12	35.29000 +0.21	35.72	35.16	35.19	167,040
26 Jul 12	35.08000 +0.30	35.18	34.80	34.82	168,613
25 Jul 12	34.78000 -0.21	35.00	34.52	35.00	99,007
24 Jul 12	34.99000 -0.03	35.25	34.86	35.03	237,020
23 Jul 12	35.02000 -0.06	35.18	34.92	35.00	90,707
20 Jul 12	35.08000 +0.25	35.29	34.78	34.78	93,432
19 Jul 12	34.83000 +0.03	34.91	34.71	34.90	68,250
18 Jul 12	34.80000 +0.01	34.93	34.80	34.81	70,820
17 Jul 12	34.79000 +0.08	34.91	34.63	34.66	76,240
16 Jul 12	34.71000 +0.05	34.77	34.56	34.66	70,535
13 Jul 12	34.66000 +0.21	34.86	34.47	34.50	96,316
12 Jul 12	34.45000 -0.18	34.58	34.32	34.58	90,674
11 Jul 12	34.63000 -0.16	34.78	34.45	34.66	106,976
10 Jul 12	34.79000 +0.68	34.89	34.15	34.20	282,756
09 Jul 12	34.11000 -0.29	34.40	33.96	34.35	144,861
06 Jul 12	34.40000 +0.05	35.62	34.15	34.21	262,580
05 Jul 12	34.35000 +0.20	34.38	33.96	34.00	142,475
04 Jul 12	34.15000 +0.10	34.25	33.99	34.00	62,145
03 Jul 12	34.05000 +0.44	34.14	33.67	33.67	144,576
29 Jun 12	33.61000 +0.40	33.75	33.34	33.34	187,499
28 Jun 12	33.21000 +0.30	33.27	32.69	32.86	173,955
27 Jun 12	32.91000 +0.02	33.13	32.82	32.85	132,184
26 Jun 12	32.89000 +0.10	32.95	32.66	32.78	90,542
25 Jun 12	32.79000 -0.17	33.06	32.78	32.96	67,957
22 Jun 12	32.96000 +0.23	33.16	32.70	32.70	134,974
21 Jun 12	32.73000 -0.37	33.19	32.65	33.10	126,785
20 Jun 12	33.10000 -0.06	33.30	32.90	32.92	125,070
19 Jun 12	33.16000 +0.44	33.66	32.66	32.66	268,630
18 Jun 12	32.72000 +0.27	32.92	32.31	32.32	133,406
15 Jun 12	32.45000 -0.43	32.98	32.35	32.85	381,417
14 Jun 12	32.88000 -0.33	33.26	32.81	33.24	103,930
13 Jun 12	33.21000 -0.07	33.44	33.01	33.21	104,563
12 Jun 12	33.28000 -0.04	33.42	33.01	33.36	109,961
11 Jun 12	33.32000 -0.10	33.53	33.05	33.53	109,348
08 Jun 12	33.42000 -0.40	33.84	33.37	33.81	141,612
07 Jun 12	33.82000 +0.03	34.02	33.76	33.76	133,533
06 Jun 12	33.79000 +0.74	33.82	33.05	33.07	140,181
05 Jun 12	33.05000 +0.52	33.08	32.45	32.45	138,728
04 Jun 12	32.53000 -0.09	32.66	32.29	32.52	137,090
01 Jun 12	32.62000 -0.43	32.91	32.51	32.85	957,701
31 May 12	33.05000 +0.06	33.16	32.90	32.96	120,998
30 May 12	32.99000 -0.25	33.23	32.80	33.20	186,256
29 May 12	33.24000 +0.13	33.29	32.94	33.15	136,301
28 May 12	33.11000 -0.19	33.33	33.07	33.30	59,371
25 May 12	33.30000 +0.19	33.35	33.09	33.11	73,706
24 May 12	33.11000 -0.07	33.37	33.08	33.18	131,629
23 May 12	33.18000 -0.20	33.41	32.85	33.38	185,003
22 May 12	33.38000 +0.23	33.40	33.00	33.01	201,906
18 May 12	33.15000 +0.10	33.35	33.09	33.22	197,455
17 May 12	33.05000 -0.12	33.26	33.02	33.17	537,383
16 May 12	33.17000 -0.36	33.49	33.00	33.40	252,302
15 May 12	33.53000 -0.14	33.74	33.49	33.67	161,146
14 May 12	33.67000 -0.61	34.31	33.61	34.26	332,861
11 May 12	34.28000 -0.47	34.90	34.18	34.75	242,645
10 May 12	34.75000 +0.46	34.92	34.40	34.59	349,320
09 May 12	34.29000 -0.13	34.68	34.29	34.35	247,715
08 May 12	34.42000 -0.34	34.75	34.26	34.70	370,355
07 May 12	34.76000 +0.21	34.81	34.38	34.40	233,165
04 May 12	34.55000 -0.22	34.60	34.25	34.51	171,364
03 May 12	34.77000 -0.23	35.24	34.66	34.91	202,440
02 May 12	35.00000 +0.05	35.04	34.81	34.95	142,708
01 May 12	34.95000 -0.01	35.05	34.90	34.96	191,651
30 Apr 12	34.96000 +0.01	35.00	34.81	34.88	225,254
27 Apr 12	34.95000 +0.16	35.11	34.35	34.60	360,835
26 Apr 12	34.79000 +0.37	34.90	34.40	34.40	157,570
25 Apr 12	34.42000 +0.12	34.58	34.16	34.16	127,741
24 Apr 12	34.30000 +0.12	34.45	34.01	34.01	144,518
23 Apr 12	34.18000 +0.04	34.32	33.94	33.94	150,754
20 Apr 12	34.14000 +0.23	34.19	33.86	33.92	106,004
19 Apr 12	33.91000 +0.14	34.12	33.67	33.77	164,048
18 Apr 12	33.77000 +0.08	33.79	33.55	33.60	105,032
17 Apr 12	33.69000 -0.02	33.72	33.52	33.69	144,073
16 Apr 12	33.71000 -0.02	33.78	33.66	33.70	73,630
13 Apr 12	33.73000 -0.02	33.80	33.66	33.75	102,156
12 Apr 12	33.75000 +0.01	33.81	33.69	33.74	121,164
11 Apr 12	33.74000 -0.01	33.89	33.66	33.85	154,746
10 Apr 12	33.75000 -0.18	34.05	33.57	33.85	174,989
09 Apr 12	33.93000 +0.18	33.94	33.62	33.62	86,242
05 Apr 12	33.75000 +0.00	33.83	33.52	33.68	145,007
04 Apr 12	33.75000 -0.15	33.82	33.51	33.79	232,908
03 Apr 12	33.90000 -0.26	34.08	33.85	34.01	113,264
02 Apr 12	34.16000 +0.25	34.24	33.85	33.90	190,743
30 Mar 12	33.91000 +0.03	33.99	33.76	33.88	112,843
29 Mar 12	33.88000 -0.37	34.24	33.73	34.12	136,046
28 Mar 12	34.25000 -0.06	34.39	34.17	34.30	146,404
27 Mar 12	34.31000 -0.16	34.43	34.25	34.38	105,128
26 Mar 12	34.47000 +0.53	34.53	33.82	33.88	207,507
23 Mar 12	33.94000 +0.10	33.95	33.76	33.84	376,557
22 Mar 12	33.84000 -0.19	34.05	33.84	34.05	117,522
21 Mar 12	34.03000 -0.14	34.20	33.91	34.12	287,862
20 Mar 12	34.17000 -0.01	34.30	33.87	34.07	398,830
19 Mar 12	34.18000 +0.11	34.23	33.96	34.00	330,284
16 Mar 12	34.07000 -0.24	34.21	33.91	34.20	409,549
15 Mar 12	34.31000 +0.00	34.35	34.11	34.26	122,182
14 Mar 12	34.31000 -0.49	34.81	34.17	34.77	180,874
13 Mar 12	34.80000 +0.39	34.92	34.40	34.40	239,626
12 Mar 12	34.41000 +0.10	34.50	34.25	34.31	258,926
09 Mar 12	34.31000 +0.25	34.38	34.05	34.05	176,747
08 Mar 12	34.06000 +0.07	34.22	33.95	33.95	180,266
07 Mar 12	33.99000 +0.43	34.02	33.60	33.60	140,128
06 Mar 12	33.56000 -0.25	33.96	33.55	33.67	125,359
05 Mar 12	33.81000 +0.08	33.89	33.52	33.68	124,310
02 Mar 12	33.73000 +0.43	33.86	33.22	33.31	297,935
01 Mar 12	33.30000 -0.03	33.65	33.16	33.33	319,773
29 Feb 12	33.33000 +0.15	33.34	33.11	33.19	192,715
28 Feb 12	33.18000 -0.05	33.25	33.08	33.25	164,631
27 Feb 12	33.23000 -0.16	33.46	33.22	33.44	109,608
24 Feb 12	33.39000 +0.13	33.41	33.18	33.18	120,369
23 Feb 12	33.26000 +0.27	33.31	32.90	32.90	174,421
22 Feb 12	32.99000 -0.19	33.16	32.79	33.14	182,404
21 Feb 12	33.18000 -0.36	33.51	33.09	33.41	186,164
17 Feb 12	33.54000 +0.21	33.56	33.21	33.23	164,344
16 Feb 12	33.33000 -0.10	33.45	33.07	33.43	162,372
15 Feb 12	33.43000 +0.08	33.55	33.24	33.35	110,768
14 Feb 12	33.35000 +0.05	33.46	33.18	33.32	168,515
13 Feb 12	33.30000 -0.03	33.48	33.30	33.48	138,807
10 Feb 12	33.33000 -0.04	33.45	33.13	33.23	152,859
09 Feb 12	33.37000 +0.07	33.44	33.25	33.30	136,647
08 Feb 12	33.30000 +0.03	33.32	33.06	33.25	184,970
07 Feb 12	33.27000 +0.29	33.30	32.68	32.91	329,142
06 Feb 12	32.98000 +0.08	33.02	32.81	32.81	308,474
03 Feb 12	32.90000 +0.14	33.03	32.66	32.76	231,889
02 Feb 12	32.76000 +0.32	32.76	32.35	32.47	319,764
01 Feb 12	32.44000 +0.01	32.54	32.31	32.40	211,239
31 Jan 12	32.43000 +0.01	32.48	32.05	32.47	171,250
30 Jan 12	32.42000 -0.38	32.67	32.35	32.57	148,418
27 Jan 12	32.80000 -0.03	32.94	32.78	32.86	133,358
26 Jan 12	32.83000 +0.08	32.85	32.70	32.72	98,466
25 Jan 12	32.75000 -0.10	32.89	32.65	32.85	134,008
24 Jan 12	32.85000 +0.06	32.90	32.67	32.74	209,508
23 Jan 12	32.79000 -0.01	32.80	32.68	32.77	115,947
20 Jan 12	32.80000 +0.06	32.81	32.62	32.62	168,558
19 Jan 12	32.74000 -0.01	32.80	32.51	32.75	113,258
18 Jan 12	32.75000 +0.06	32.80	32.52	32.69	147,955
17 Jan 12	32.69000 +0.00	32.86	32.54	32.80	116,367
16 Jan 12	32.69000 +0.15	32.82	32.63	32.71	52,014
13 Jan 12	32.54000 -0.16	32.74	32.51	32.69	117,234
12 Jan 12	32.70000 -0.09	32.86	32.61	32.86	114,834
11 Jan 12	32.79000 +0.11	32.90	32.57	32.57	167,910
10 Jan 12	32.68000 -0.32	33.00	32.62	32.95	144,282
09 Jan 12	33.00000 -0.03	33.12	32.85	33.04	163,229
06 Jan 12	33.03000 +0.03	33.03	32.77	33.01	108,772
05 Jan 12	33.00000 +0.00	33.04	32.72	32.89	129,289
04 Jan 12	33.00000 -0.16	33.18	32.87	33.18	232,414
03 Jan 12	33.16000 +0.12	33.21	33.01	33.05	205,684
30 Dec 11	33.04000 +0.09	33.08	32.88	33.05	121,495
29 Dec 11	32.95000 -0.25	33.21	32.74	33.15	129,252
28 Dec 11	33.20000 -0.35	33.65	33.02	33.52	135,082
23 Dec 11	33.55000 +0.39	33.65	33.09	33.22	153,363
22 Dec 11	33.16000 -0.01	33.21	32.62	33.05	188,139
21 Dec 11	33.17000 +0.07	33.17	32.67	33.10	182,782
20 Dec 11	33.10000 +0.48	33.13	32.64	32.64	229,654
19 Dec 11	32.62000 +0.96	32.74	32.01	32.08	311,627
16 Dec 11	31.66000 -1.16	33.08	31.66	32.81	703,437
15 Dec 11	32.82000 +0.03	32.92	32.63	32.76	221,285
14 Dec 11	32.79000 -0.10	32.87	32.70	32.85	120,967
13 Dec 11	32.89000 +0.08	32.97	32.70	32.81	166,714
12 Dec 11	32.81000 -0.09	32.99	32.61	32.89	146,168
09 Dec 11	32.90000 -0.21	33.14	32.70	33.10	254,758
08 Dec 11	33.11000 +0.34	33.22	32.63	32.75	237,639
07 Dec 11	32.77000 +0.00	32.98	32.71	32.77	204,844
06 Dec 11	32.77000 +0.07	32.86	32.37	32.69	128,572
05 Dec 11	32.70000 -0.19	32.90	32.70	32.90	85,736
02 Dec 11	32.89000 -0.05	32.96	32.51	32.90	224,494
01 Dec 11	32.94000 +0.17	33.00	32.74	32.74	250,413
30 Nov 11	32.77000 -0.23	33.00	32.38	33.00	235,896
29 Nov 11	33.00000 +0.81	33.00	32.10	32.10	377,198
28 Nov 11	32.19000 +0.97	32.42	31.27	31.27	247,632
25 Nov 11	31.22000 -0.05	31.30	31.03	31.21	86,951
24 Nov 11	31.27000 +0.07	31.29	31.06	31.13	57,353
23 Nov 11	31.20000 -0.13	31.36	31.05	31.16	95,068
22 Nov 11	31.33000 -0.09	31.47	31.02	31.47	119,145
21 Nov 11	31.42000 +0.02	31.42	31.05	31.37	136,675
18 Nov 11	31.40000 -0.32	31.74	31.40	31.67	215,505
17 Nov 11	31.72000 -0.36	32.01	31.47	32.00	239,338
16 Nov 11	32.08000 -0.38	32.42	31.71	32.34	181,174
15 Nov 11	32.46000 +0.06	32.59	32.32	32.45	171,203
14 Nov 11	32.40000 +0.27	32.57	32.10	32.10	209,001
11 Nov 11	32.13000 +0.46	32.47	31.82	31.84	195,941
10 Nov 11	31.67000 -0.26	32.07	31.67	32.07	161,073
09 Nov 11	31.93000 -0.37	32.24	31.83	32.20	164,436
08 Nov 11	32.30000 -0.06	32.53	32.08	32.40	186,632
07 Nov 11	32.36000 -0.49	32.74	32.36	32.70	230,496
04 Nov 11	32.85000 +0.21	32.85	32.25	32.65	166,951
03 Nov 11	32.64000 -0.01	33.03	32.50	32.74	173,549
02 Nov 11	32.65000 +0.06	32.88	32.52	32.52	128,702
01 Nov 11	32.59000 -0.14	32.67	32.21	32.52	189,980
31 Oct 11	32.73000 -0.58	33.28	32.71	33.01	203,088
28 Oct 11	33.31000 -0.34	33.58	33.03	33.50	222,251
27 Oct 11	33.65000 +0.58	34.25	33.25	33.32	608,920
26 Oct 11	33.07000 +0.29	33.25	32.69	32.69	264,062
25 Oct 11	32.78000 +0.25	32.79	32.52	32.56	303,773
24 Oct 11	32.53000 -0.13	33.08	32.51	32.85	230,541
21 Oct 11	32.66000 +0.04	32.88	32.50	32.85	146,077
20 Oct 11	32.62000 -0.29	32.90	32.54	32.81	160,514
19 Oct 11	32.91000 +0.18	33.16	32.50	32.61	158,535
18 Oct 11	32.73000 -0.34	33.10	32.53	33.06	406,797
17 Oct 11	33.07000 +0.45	33.09	32.47	32.58	208,980
14 Oct 11	32.62000 +0.29	32.74	32.42	32.42	81,863
13 Oct 11	32.33000 -0.52	32.75	32.22	32.71	243,458
12 Oct 11	32.85000 +0.01	33.17	32.63	32.75	186,167
11 Oct 11	32.84000 +0.88	32.85	32.05	32.05	194,586
07 Oct 11	31.96000 +0.03	32.43	31.73	31.95	175,457
06 Oct 11	31.93000 +0.28	31.95	31.52	31.72	169,179
05 Oct 11	31.65000 -0.29	32.15	31.37	31.94	242,182
04 Oct 11	31.94000 -0.17	32.08	31.42	31.96	206,132
03 Oct 11	32.11000 -0.20	32.58	31.98	32.11	135,823
30 Sep 11	32.31000 -0.03	32.84	32.17	32.25	249,244
29 Sep 11	32.34000 +0.17	32.46	31.95	32.00	252,794
28 Sep 11	32.17000 -0.38	32.56	32.01	32.41	340,130
27 Sep 11	32.55000 +1.42	32.89	31.30	31.30	895,626
26 Sep 11	31.13000 -0.57	31.59	30.92	31.58	286,069
23 Sep 11	31.70000 +0.80	31.70	30.54	30.60	284,114
22 Sep 11	30.90000 -0.75	31.33	30.63	31.25	228,076
21 Sep 11	31.65000 +0.23	31.84	31.27	31.40	176,880
20 Sep 11	31.42000 +0.12	31.62	31.23	31.29	178,449
19 Sep 11	31.30000 -0.23	31.70	31.08	31.51	170,044
16 Sep 11	31.53000 -0.63	32.16	31.31	32.15	340,663
15 Sep 11	32.16000 +0.85	32.26	31.33	31.35	233,407
14 Sep 11	31.31000 +0.41	31.57	30.90	31.04	135,685
13 Sep 11	30.90000 +0.03	31.14	30.70	30.70	154,062
12 Sep 11	30.87000 -0.37	31.00	30.74	31.00	123,152
09 Sep 11	31.24000 -0.37	31.52	31.03	31.51	133,373
08 Sep 11	31.61000 -0.03	31.85	31.40	31.41	119,276
07 Sep 11	31.64000 +0.64	31.75	31.09	31.32	167,214
06 Sep 11	31.00000 +0.06	31.16	30.39	30.84	238,545
02 Sep 11	30.94000 -1.06	31.98	30.94	31.70	256,080
01 Sep 11	32.00000 +0.32	32.38	31.38	31.68	286,202
31 Aug 11	31.68000 +1.02	31.68	30.74	30.74	205,682
30 Aug 11	30.66000 -0.04	31.26	30.60	30.94	234,907
29 Aug 11	30.70000 +0.35	30.81	30.42	30.42	149,286
26 Aug 11	30.35000 +0.39	30.49	29.86	30.00	135,717
25 Aug 11	29.96000 +0.08	30.36	29.75	29.98	166,451
24 Aug 11	29.88000 +0.17	29.94	29.63	29.72	114,979
23 Aug 11	29.71000 +0.03	29.90	29.55	29.79	230,849
22 Aug 11	29.68000 -0.12	30.10	29.20	30.10	122,853
19 Aug 11	29.80000 -0.31	30.10	29.71	29.85	224,527
18 Aug 11	30.11000 -0.09	30.43	29.43	30.18	229,007
17 Aug 11	30.20000 -0.05	30.79	30.20	30.25	523,962
16 Aug 11	30.25000 -0.40	30.76	30.11	30.76	245,638
15 Aug 11	30.65000 +0.58	31.12	30.26	30.39	191,918
12 Aug 11	30.07000 +0.23	30.48	29.99	30.25	232,336
11 Aug 11	29.84000 +0.59	30.20	29.31	29.31	336,678
10 Aug 11	29.25000 +0.40	29.75	28.90	29.01	363,384
09 Aug 11	28.85000 +0.71	29.34	28.15	28.15	2,535,525
08 Aug 11	28.14000 -1.78	29.16	19.95	29.10	930,467
05 Aug 11	29.92000 -0.67	30.59	29.70	30.51	181,570
04 Aug 11	30.59000 -0.46	31.08	30.47	31.00	109,805
03 Aug 11	31.05000 -0.28	31.42	30.96	31.22	120,676
02 Aug 11	31.33000 -0.26	31.70	31.04	31.65	127,642
29 Jul 11	31.59000 -0.05	31.68	31.26	31.62	72,045
28 Jul 11	31.64000 -0.12	31.94	31.55	31.55	89,278
27 Jul 11	31.76000 -0.70	32.28	31.74	32.21	117,181
26 Jul 11	32.46000 -0.28	32.74	32.36	32.70	285,520
25 Jul 11	32.74000 +0.10	32.80	32.46	32.60	74,566
22 Jul 11	32.64000 +0.15	32.64	32.47	32.50	127,712
21 Jul 11	32.49000 +0.15	32.64	32.44	32.45	175,165
20 Jul 11	32.34000 -0.18	32.55	32.31	32.51	117,947
19 Jul 11	32.52000 +0.23	32.59	32.29	32.32	126,584
18 Jul 11	32.29000 -0.09	32.41	31.98	32.38	80,307
15 Jul 11	32.38000 +0.13	32.50	32.27	32.29	141,568
14 Jul 11	32.25000 -0.26	32.55	32.14	32.44	147,286
13 Jul 11	32.51000 +0.20	32.55	32.26	32.34	169,755
12 Jul 11	32.31000 +0.11	32.38	32.00	32.02	96,973
11 Jul 11	32.20000 +0.34	32.23	31.88	31.91	361,640
08 Jul 11	31.86000 -0.06	31.96	31.77	31.92	108,152
07 Jul 11	31.92000 -0.07	32.10	31.64	32.10	311,539
06 Jul 11	31.99000 -0.08	32.25	31.86	32.14	145,021
05 Jul 11	32.07000 -0.03	32.19	31.89	32.19	111,467
04 Jul 11	32.10000 +0.49	32.17	31.70	31.74	71,822
30 Jun 11	31.61000 +0.34	31.74	31.27	31.30	250,952
29 Jun 11	31.27000 +0.01	31.28	31.17	31.25	153,699
28 Jun 11	31.26000 +0.14	31.26	31.12	31.12	64,719
27 Jun 11	31.12000 +0.01	31.29	31.12	31.14	122,775
24 Jun 11	31.11000 -0.12	31.27	31.11	31.21	117,592
23 Jun 11	31.23000 -0.17	31.35	31.21	31.35	98,797
22 Jun 11	31.40000 -0.10	31.50	31.35	31.46	111,574
21 Jun 11	31.50000 -0.03	31.60	31.46	31.46	119,844
20 Jun 11	31.53000 +0.07	31.68	31.36	31.36	103,317
17 Jun 11	31.46000 -0.04	31.57	31.36	31.50	407,962
16 Jun 11	31.50000 -0.13	31.64	31.47	31.55	91,750
15 Jun 11	31.63000 -0.03	31.74	31.50	31.65	104,576
14 Jun 11	31.66000 +0.09	31.74	31.57	31.57	120,812
13 Jun 11	31.57000 -0.05	31.71	31.53	31.69	148,070
10 Jun 11	31.62000 -0.26	31.93	31.58	31.88	163,027
09 Jun 11	31.88000 +0.11	31.98	31.61	31.98	142,995
08 Jun 11	31.77000 +0.19	31.86	31.55	31.58	122,813
07 Jun 11	31.58000 -0.01	31.67	31.54	31.55	92,317
06 Jun 11	31.59000 -0.21	31.87	31.57	31.76	98,059
03 Jun 11	31.80000 -0.15	31.90	31.75	31.86	145,568
02 Jun 11	31.95000 -0.16	32.20	31.89	32.10	98,793
01 Jun 11	32.11000 -0.14	32.54	32.03	32.31	209,692
31 May 11	32.25000 -0.09	32.37	32.05	32.34	94,919
30 May 11	32.34000 -0.16	32.44	32.24	32.44	103,599
27 May 11	32.50000 +0.00	32.65	32.40	32.40	134,556
26 May 11	32.50000 +0.32	32.55	32.15	32.15	233,845
25 May 11	32.18000 +0.28	32.27	31.85	31.85	125,564
24 May 11	31.90000 -0.08	31.96	31.81	31.92	150,766
20 May 11	31.98000 +0.05	32.10	31.81	31.92	175,075
19 May 11	31.93000 +0.06	32.04	31.88	31.88	82,406
18 May 11	31.87000 +0.13	31.95	31.66	31.78	137,729
17 May 11	31.74000 +0.09	31.76	31.61	31.65	110,726
16 May 11	31.65000 +0.10	31.71	31.55	31.55	93,597
13 May 11	31.55000 -0.06	31.74	31.55	31.61	88,875
12 May 11	31.61000 -0.33	31.98	31.61	31.88	206,026
11 May 11	31.94000 -0.04	32.13	31.94	32.02	172,100
10 May 11	31.98000 +0.00	32.22	31.95	31.97	200,686
09 May 11	31.98000 +0.34	32.10	31.56	31.60	378,665
06 May 11	31.64000 +0.07	31.65	31.50	31.65	85,435
05 May 11	31.57000 -0.10	31.69	31.53	31.69	314,653
04 May 11	31.67000 +0.27	31.70	31.43	31.43	102,375
03 May 11	31.40000 -0.06	31.63	31.36	31.41	129,027
02 May 11	31.46000 -0.04	31.46	31.29	31.44	139,493
29 Apr 11	31.50000 +0.10	31.50	31.30	31.43	126,037
28 Apr 11	31.40000 -0.18	31.49	31.11	31.12	140,455
27 Apr 11	31.58000 -0.03	31.70	31.44	31.52	182,278
26 Apr 11	31.61000 +0.53	31.61	31.09	31.09	148,196
25 Apr 11	31.08000 +0.13	31.12	30.99	31.05	64,190
21 Apr 11	30.95000 -0.18	31.23	30.95	31.10	126,469
20 Apr 11	31.13000 +0.41	31.31	30.87	30.88	90,548
19 Apr 11	30.72000 -0.32	30.99	30.64	30.99	121,199
18 Apr 11	31.04000 +0.07	31.04	30.56	30.95	174,694
15 Apr 11	30.97000 -0.23	31.36	30.97	31.23	135,405
14 Apr 11	31.20000 -0.18	31.44	31.20	31.44	86,994
13 Apr 11	31.38000 +0.11	31.44	31.22	31.27	76,703
12 Apr 11	31.27000 -0.03	31.47	31.07	31.27	109,032
11 Apr 11	31.30000 +0.05	31.39	31.08	31.28	143,239
08 Apr 11	31.25000 -0.02	31.52	31.22	31.34	76,112
07 Apr 11	31.27000 -0.36	31.70	31.27	31.60	313,180
06 Apr 11	31.63000 +0.06	31.68	31.57	31.57	101,098
05 Apr 11	31.57000 -0.10	31.65	31.52	31.65	166,306
04 Apr 11	31.67000 -0.04	31.75	31.63	31.75	91,438
01 Apr 11	31.71000 +0.02	31.78	31.65	31.70	235,562
31 Mar 11	31.69000 +0.08	31.70	31.51	31.64	184,887
30 Mar 11	31.61000 +0.22	31.64	31.35	31.41	119,160
29 Mar 11	31.39000 -0.01	31.49	31.23	31.43	143,750
28 Mar 11	31.40000 -0.21	31.67	31.32	31.65	130,521
25 Mar 11	31.61000 +0.02	31.70	31.50	31.50	279,557
24 Mar 11	31.59000 +0.01	31.64	31.51	31.60	148,577
23 Mar 11	31.58000 +0.04	31.68	31.54	31.55	155,569
22 Mar 11	31.54000 +0.10	31.67	31.39	31.44	186,085
21 Mar 11	31.44000 +0.62	31.46	30.99	30.99	196,842
18 Mar 11	30.82000 -0.21	31.24	30.81	31.07	305,797
17 Mar 11	31.03000 +0.31	31.07	30.77	30.81	167,741
16 Mar 11	30.72000 -0.35	31.00	30.61	31.00	197,917
15 Mar 11	31.07000 +0.07	31.07	30.56	30.75	139,108
14 Mar 11	31.00000 +0.11	31.00	30.58	30.72	137,448
11 Mar 11	30.89000 -0.18	31.08	30.78	31.00	212,973
10 Mar 11	31.07000 -0.24	31.38	31.07	31.31	140,607
09 Mar 11	31.31000 -0.22	31.62	31.22	31.55	132,372
08 Mar 11	31.53000 +0.25	31.67	31.31	31.36	289,015
07 Mar 11	31.28000 -0.11	31.60	31.20	31.48	190,120
04 Mar 11	31.39000 -0.19	31.64	31.39	31.59	290,421
03 Mar 11	31.58000 +0.13	31.64	31.43	31.48	342,220
02 Mar 11	31.45000 -0.12	31.60	31.45	31.58	137,195
01 Mar 11	31.57000 +0.08	31.66	31.51	31.54	210,853
28 Feb 11	31.49000 -0.08	31.58	31.45	31.57	324,843
25 Feb 11	31.57000 -0.43	31.80	31.39	31.80	377,779
24 Feb 11	32.00000 -0.10	32.24	31.93	32.10	144,849
23 Feb 11	32.10000 -0.09	32.51	32.02	32.25	157,048
22 Feb 11	32.19000 -0.28	32.55	32.01	32.47	201,440
18 Feb 11	32.47000 -0.07	32.60	32.46	32.60	200,890
17 Feb 11	32.54000 +0.09	32.55	32.33	32.50	219,324
16 Feb 11	32.45000 +0.39	32.47	32.14	32.14	203,665
15 Feb 11	32.06000 +0.67	32.19	31.39	31.39	277,186
14 Feb 11	31.39000 +0.79	31.74	30.92	30.99	447,412
11 Feb 11	30.60000 -0.40	31.14	30.20	31.03	601,203
10 Feb 11	31.00000 -0.46	31.59	31.00	31.50	292,988
09 Feb 11	31.46000 -0.55	32.10	31.46	32.00	264,555
08 Feb 11	32.01000 -0.20	32.29	32.01	32.21	169,425
07 Feb 11	32.21000 +0.19	32.25	32.00	32.00	136,787
04 Feb 11	32.02000 -0.15	32.27	32.00	32.18	193,988
03 Feb 11	32.17000 -0.09	32.39	32.08	32.29	208,555
02 Feb 11	32.26000 -0.13	32.49	32.20	32.39	138,255
01 Feb 11	32.39000 +0.19	32.50	32.15	32.20	204,302
31 Jan 11	32.20000 +0.16	32.49	32.03	32.04	254,472
28 Jan 11	32.04000 -0.54	32.46	32.00	32.16	248,284
27 Jan 11	32.58000 +0.50	32.68	32.19	32.23	482,417
26 Jan 11	32.08000 +0.09	32.23	31.96	32.04	172,255
25 Jan 11	31.99000 +0.09	32.09	31.71	31.90	212,349
24 Jan 11	31.90000 +0.46	31.93	31.44	31.44	209,686
21 Jan 11	31.44000 -0.65	32.17	31.44	32.09	362,367
20 Jan 11	32.09000 -0.06	32.15	31.86	32.10	187,525
19 Jan 11	32.15000 -0.31	32.49	32.14	32.40	251,811
18 Jan 11	32.46000 -0.09	32.68	31.92	32.65	510,554
17 Jan 11	32.55000 -0.09	32.65	32.31	32.55	189,675
14 Jan 11	32.64000 +0.03	32.65	32.40	32.51	225,854
13 Jan 11	32.61000 +0.04	32.72	32.46	32.57	175,362
12 Jan 11	32.57000 +0.57	32.83	32.10	32.10	284,823
11 Jan 11	32.00000 +0.25	32.24	31.71	31.75	187,360
10 Jan 11	31.75000 -0.21	31.87	31.47	31.81	171,263
07 Jan 11	31.96000 +0.46	31.96	31.51	31.55	230,610
06 Jan 11	31.50000 +0.05	31.59	31.46	31.51	149,196
05 Jan 11	31.45000 -0.32	31.83	31.37	31.83	315,371
04 Jan 11	31.77000 +0.42	31.77	31.47	31.48	145,645
31 Dec 10	31.35000 -0.27	31.73	31.33	31.65	119,833
30 Dec 10	31.62000 +0.07	31.75	31.51	31.68	93,018
29 Dec 10	31.55000 -0.23	31.89	31.51	31.81	74,784
24 Dec 10	31.78000 +0.21	31.79	31.56	31.58	23,128
23 Dec 10	31.57000 -0.25	31.77	31.48	31.77	130,599
22 Dec 10	31.82000 +0.22	31.95	31.56	31.60	154,617
21 Dec 10	31.60000 +0.28	31.74	31.25	31.25	153,820
20 Dec 10	31.32000 -0.07	31.82	31.28	31.69	193,045
17 Dec 10	31.39000 -0.91	32.30	31.25	32.26	564,216
16 Dec 10	32.30000 -0.06	32.59	32.26	32.26	236,368
15 Dec 10	32.36000 +0.38	32.50	31.90	31.90	6,273,938
14 Dec 10	31.98000 -0.12	32.05	31.76	32.03	565,474
13 Dec 10	32.10000 +0.38	32.14	31.70	31.72	283,076
10 Dec 10	31.72000 -0.03	31.75	31.51	31.69	151,284
09 Dec 10	31.75000 -0.11	32.06	31.60	31.90	211,431
08 Dec 10	31.86000 -0.38	32.35	31.72	32.35	168,251
07 Dec 10	32.24000 -0.15	32.50	32.13	32.50	255,720
06 Dec 10	32.39000 -0.01	32.51	32.29	32.44	192,233
03 Dec 10	32.40000 -0.13	32.53	32.03	32.53	237,026
02 Dec 10	32.53000 +0.04	32.78	32.41	32.59	242,368
01 Dec 10	32.49000 +0.16	32.59	32.23	32.33	250,666
30 Nov 10	32.33000 -0.21	32.56	32.21	32.54	242,613
29 Nov 10	32.54000 +0.54	32.66	31.96	32.10	246,480
26 Nov 10	32.00000 +0.16	32.15	31.70	31.90	2,107,335
25 Nov 10	31.84000 +0.24	31.89	31.30	31.85	424,267
24 Nov 10	31.60000 -0.51	32.38	31.57	32.09	382,339
23 Nov 10	32.11000 +0.74	32.21	31.28	31.43	556,608
22 Nov 10	31.37000 +0.24	31.49	31.13	31.25	355,211
19 Nov 10	31.13000 +0.58	31.31	30.55	30.55	305,281
18 Nov 10	30.55000 +0.92	30.67	30.01	30.24	343,783
17 Nov 10	29.63000 -0.07	29.74	29.45	29.71	343,464
16 Nov 10	29.70000 -0.55	30.31	29.49	30.31	209,714
15 Nov 10	30.25000 +0.65	30.30	29.68	29.70	196,170
12 Nov 10	29.60000 -0.63	30.38	29.60	30.24	284,904
11 Nov 10	30.23000 -0.56	30.94	30.20	30.86	300,831
10 Nov 10	30.79000 -0.23	31.29	30.76	31.01	283,947
09 Nov 10	31.02000 +0.15	32.06	30.86	30.95	320,809
08 Nov 10	30.87000 +0.80	31.00	30.12	30.30	370,129
05 Nov 10	30.07000 +0.12	30.31	29.85	29.85	294,921
04 Nov 10	29.95000 +0.07	30.25	29.80	29.90	140,610
03 Nov 10	29.88000 -0.02	30.09	29.78	29.88	116,133
02 Nov 10	29.90000 +0.05	30.17	29.78	29.86	158,365
01 Nov 10	29.85000 +0.17	30.04	29.79	29.82	119,369
29 Oct 10	29.68000 -0.07	29.90	29.67	29.84	123,524
28 Oct 10	29.75000 -0.55	30.09	29.67	30.07	216,768
27 Oct 10	30.30000 -0.32	30.55	30.24	30.55	246,139
26 Oct 10	30.62000 -0.13	31.07	30.62	30.89	146,759
25 Oct 10	30.75000 +0.26	30.96	30.46	30.55	162,256
22 Oct 10	30.49000 +0.03	30.54	30.41	30.41	148,438
21 Oct 10	30.46000 +0.08	30.58	30.30	30.40	187,846
20 Oct 10	30.38000 -0.07	30.64	30.26	30.54	396,856
19 Oct 10	30.45000 +0.13	30.92	30.15	30.32	406,288
18 Oct 10	30.32000 -0.03	30.48	30.20	30.33	114,224
15 Oct 10	30.35000 +0.21	30.43	29.95	30.09	181,275
14 Oct 10	30.14000 -0.37	30.57	30.02	30.53	193,309
13 Oct 10	30.51000 +0.24	30.69	30.25	30.35	341,886
12 Oct 10	30.27000 +0.05	30.34	29.94	30.11	107,608
08 Oct 10	30.22000 +0.38	30.28	29.84	29.84	186,541
07 Oct 10	29.84000 +0.04	29.96	29.70	29.72	186,735
06 Oct 10	29.80000 +0.10	29.88	29.60	29.74	354,132
05 Oct 10	29.70000 +0.29	29.73	29.36	29.59	97,446
04 Oct 10	29.41000 -0.38	29.77	29.26	29.75	151,214
01 Oct 10	29.79000 +0.20	30.05	29.32	29.48	171,320
30 Sep 10	29.59000 +0.03	29.60	29.25	29.50	291,129
29 Sep 10	29.56000 +0.45	29.58	29.06	29.15	353,599
28 Sep 10	29.11000 +0.22	29.14	28.60	28.83	392,906
27 Sep 10	28.89000 +0.56	29.20	28.46	28.46	318,212
24 Sep 10	28.33000 +1.03	28.50	27.18	27.18	378,244
23 Sep 10	27.30000 -0.06	27.49	27.16	27.44	181,808
22 Sep 10	27.36000 -0.29	27.73	27.26	27.64	128,779
21 Sep 10	27.65000 -0.25	27.93	27.59	27.90	131,700
20 Sep 10	27.90000 +0.15	28.05	27.70	27.82	141,280
17 Sep 10	27.75000 -0.26	28.15	27.75	28.07	352,881
16 Sep 10	28.01000 -0.05	28.11	27.92	28.07	136,368
15 Sep 10	28.06000 -0.04	28.22	27.93	28.10	128,958
14 Sep 10	28.10000 +0.10	28.55	27.95	28.04	260,647
13 Sep 10	28.00000 +0.30	28.00	27.73	27.79	319,072
10 Sep 10	27.70000 +0.27	28.04	27.38	27.54	163,349
09 Sep 10	27.43000 +0.06	27.55	27.26	27.49	167,120
08 Sep 10	27.37000 +0.12	27.54	27.16	27.25	131,323
07 Sep 10	27.25000 +0.01	27.35	27.12	27.20	108,573
03 Sep 10	27.24000 +0.10	27.30	27.17	27.24	107,851
02 Sep 10	27.14000 -0.23	27.47	26.91	27.21	557,234
01 Sep 10	27.37000 +1.17	27.43	26.21	26.21	365,967
31 Aug 10	26.20000 +0.08	26.46	26.04	26.15	336,491
30 Aug 10	26.12000 -0.04	26.37	26.03	26.17	145,827
27 Aug 10	26.16000 +0.37	26.19	25.83	25.87	126,706
26 Aug 10	25.79000 -0.13	26.23	25.72	26.00	115,175
25 Aug 10	25.92000 -0.31	26.24	25.81	26.15	162,519
24 Aug 10	26.23000 +0.13	26.23	25.88	26.05	122,546
23 Aug 10	26.10000 +0.28	26.25	25.92	25.94	98,958
20 Aug 10	25.82000 +0.00	25.93	25.56	25.82	96,243
19 Aug 10	25.82000 -0.33	26.28	25.82	26.27	180,633
18 Aug 10	26.15000 +0.15	26.25	25.73	25.92	293,286
17 Aug 10	26.00000 -0.34	26.34	25.91	26.34	108,632
16 Aug 10	26.34000 +0.50	26.34	25.85	25.93	225,372
13 Aug 10	25.84000 +0.02	26.03	25.75	25.79	189,749
12 Aug 10	25.82000 +0.23	25.96	25.41	25.73	355,163
11 Aug 10	25.59000 -0.50	26.08	25.58	26.08	247,749
10 Aug 10	26.09000 -0.16	26.39	26.04	26.30	273,504
09 Aug 10	26.25000 -0.25	27.00	26.25	26.46	358,143
06 Aug 10	26.50000 -0.29	26.85	26.46	26.74	192,619
05 Aug 10	26.79000 -0.11	26.84	26.51	26.61	248,241
04 Aug 10	26.90000 +0.32	26.95	26.58	26.65	165,172
03 Aug 10	26.58000 +0.11	26.61	26.40	26.47	172,388
30 Jul 10	26.47000 +0.04	26.50	26.19	26.50	185,493
29 Jul 10	26.43000 +0.11	26.55	26.28	26.28	405,951
28 Jul 10	26.32000 -0.49	26.63	26.26	26.63	195,826
27 Jul 10	26.81000 +0.12	26.92	26.55	26.70	290,761
26 Jul 10	26.69000 +0.35	26.80	26.32	26.34	180,621
23 Jul 10	26.34000 -0.31	26.70	26.20	26.70	195,111
22 Jul 10	26.65000 -0.07	26.89	26.36	26.78	625,375
21 Jul 10	26.72000 -0.23	26.90	26.51	26.90	201,779
20 Jul 10	26.95000 +0.66	26.97	26.16	26.20	317,940
19 Jul 10	26.29000 +0.18	26.29	26.04	26.07	196,139
16 Jul 10	26.11000 -0.03	26.18	25.91	26.15	174,196
15 Jul 10	26.14000 +0.18	26.15	25.91	25.98	186,951
14 Jul 10	25.96000 -0.04	26.25	25.91	25.99	133,253
13 Jul 10	26.00000 -0.18	26.25	25.83	26.12	202,714
12 Jul 10	26.18000 +0.12	26.20	25.95	26.02	140,500
09 Jul 10	26.06000 +0.33	26.32	25.76	25.76	182,670
08 Jul 10	25.73000 +0.09	25.84	25.51	25.68	108,334
07 Jul 10	25.64000 +0.53	25.71	25.07	25.08	247,653
06 Jul 10	25.11000 +0.30	25.24	24.71	24.71	349,179
05 Jul 10	24.81000 +0.19	24.84	24.53	24.65	152,449
02 Jul 10	24.62000 +0.00	24.79	24.51	24.51	53,028
30 Jun 10	24.62000 +0.15	24.83	24.53	24.57	125,236
29 Jun 10	24.47000 -0.36	24.89	24.34	24.80	157,463
28 Jun 10	24.83000 +0.07	24.85	24.76	24.85	54,356
25 Jun 10	24.76000 +0.01	24.82	24.72	24.72	71,026
24 Jun 10	24.75000 -0.15	25.01	24.72	24.95	78,944
23 Jun 10	24.90000 -0.31	25.33	24.84	25.30	104,290
22 Jun 10	25.21000 +0.01	25.46	25.08	25.08	138,345
21 Jun 10	25.20000 +0.24	25.28	25.02	25.15	134,691
18 Jun 10	24.96000 -0.16	25.15	24.96	25.15	90,585
17 Jun 10	25.12000 +0.00	25.17	25.01	25.17	65,958
16 Jun 10	25.12000 -0.02	25.15	25.03	25.12	80,253
15 Jun 10	25.14000 +0.00	25.28	25.06	25.10	145,574
14 Jun 10	25.14000 +0.13	25.24	25.10	25.20	100,838
11 Jun 10	25.01000 +0.02	25.17	24.91	24.99	91,903
10 Jun 10	24.99000 +0.22	24.99	24.78	24.81	146,754
09 Jun 10	24.77000 -0.17	25.00	24.70	24.95	132,931
08 Jun 10	24.94000 +0.44	25.11	24.44	24.51	217,285
07 Jun 10	24.50000 -0.13	24.71	24.47	24.70	132,232
04 Jun 10	24.63000 -0.15	24.84	24.51	24.84	106,063
03 Jun 10	24.78000 -0.11	24.98	24.78	24.95	128,275
02 Jun 10	24.89000 +0.40	24.94	24.44	24.50	515,015
01 Jun 10	24.49000 +0.18	24.70	24.17	24.31	1,137,220
31 May 10	24.31000 -0.06	24.45	24.31	24.45	82,323
28 May 10	24.37000 +0.02	24.57	24.26	24.30	122,009
27 May 10	24.35000 -0.01	24.60	24.30	24.40	235,390
26 May 10	24.36000 +0.61	24.48	24.00	24.00	221,361
25 May 10	23.75000 -0.22	23.95	23.33	23.95	220,320
21 May 10	23.97000 +0.27	24.04	23.46	23.68	169,459
20 May 10	23.70000 -0.56	24.20	23.70	24.09	146,515
19 May 10	24.26000 -0.20	24.56	24.24	24.46	234,421
18 May 10	24.46000 -0.05	24.67	24.41	24.51	144,383
17 May 10	24.51000 -0.02	24.52	24.25	24.50	196,783
14 May 10	24.53000 -0.14	24.74	24.32	24.74	293,220
13 May 10	24.67000 +0.01	24.85	24.46	24.70	158,072
12 May 10	24.66000 +0.11	24.88	24.60	24.60	458,865
11 May 10	24.55000 +0.34	24.70	24.25	24.31	306,492
10 May 10	24.21000 +0.66	24.32	23.85	23.85	276,396
07 May 10	23.55000 -0.35	24.00	23.29	23.91	246,478
06 May 10	23.90000 -0.40	24.30	23.50	24.30	310,237
05 May 10	24.30000 +0.19	24.49	24.00	24.10	408,681
04 May 10	24.11000 +0.17	24.16	23.86	23.95	215,889
03 May 10	23.94000 +0.28	24.07	23.64	23.68	160,279
30 Apr 10	23.66000 -0.06	23.92	23.65	23.90	212,411
29 Apr 10	23.72000 -0.64	24.35	23.71	24.35	298,756
28 Apr 10	24.36000 -0.42	24.87	24.36	24.78	283,842
27 Apr 10	24.78000 +0.01	24.89	24.62	24.79	172,754
26 Apr 10	24.77000 -0.02	24.88	24.53	24.78	264,671
23 Apr 10	24.79000 +0.25	24.83	24.52	24.60	148,995
22 Apr 10	24.54000 +0.04	24.60	24.45	24.52	295,776
21 Apr 10	24.50000 -0.02	24.65	24.37	24.63	290,586
20 Apr 10	24.52000 -0.04	24.65	24.45	24.57	192,750
19 Apr 10	24.56000 +0.14	24.56	24.30	24.38	1,505,545
16 Apr 10	24.42000 +0.03	24.47	24.25	24.27	123,532
15 Apr 10	24.39000 +0.04	24.48	24.32	24.35	108,761
14 Apr 10	24.35000 -0.15	24.60	24.34	24.60	126,587
13 Apr 10	24.50000 -0.01	24.57	24.39	24.51	54,903
12 Apr 10	24.51000 -0.05	24.65	24.47	24.63	87,480
09 Apr 10	24.56000 +0.05	24.64	24.42	24.42	105,892
08 Apr 10	24.51000 -0.13	24.68	24.43	24.64	161,274
07 Apr 10	24.64000 +0.09	24.67	24.44	24.64	258,228
06 Apr 10	24.55000 -0.08	24.72	24.52	24.52	98,092
05 Apr 10	24.63000 +0.07	24.74	24.56	24.69	114,654
01 Apr 10	24.56000 +0.03	24.78	24.53	24.55	101,434
31 Mar 10	24.53000 -0.15	24.79	24.51	24.73	210,928
30 Mar 10	24.68000 +0.04	24.75	24.56	24.74	292,782
29 Mar 10	24.64000 +0.18	24.74	24.46	24.48	99,030
26 Mar 10	24.46000 -0.15	24.75	24.23	24.68	158,495
25 Mar 10	24.61000 +0.07	24.69	24.51	24.51	216,878
24 Mar 10	24.54000 +0.00	24.67	24.46	24.46	154,171
23 Mar 10	24.54000 +0.14	24.57	24.41	24.50	192,405
22 Mar 10	24.40000 +0.19	24.52	24.12	24.32	65,367
19 Mar 10	24.21000 -0.39	24.64	24.21	24.54	367,848
18 Mar 10	24.60000 +0.00	24.70	24.48	24.68	186,755
17 Mar 10	24.60000 +0.02	24.68	24.55	24.68	148,749
16 Mar 10	24.58000 +0.05	24.68	24.52	24.58	152,776
15 Mar 10	24.53000 +0.03	24.70	24.42	24.70	250,100
12 Mar 10	24.50000 +0.42	24.50	24.02	24.23	207,375
11 Mar 10	24.08000 +0.00	24.13	24.02	24.09	125,525
10 Mar 10	24.08000 +0.06	24.15	24.00	24.00	289,920
09 Mar 10	24.02000 +0.03	24.07	23.97	23.99	334,064
08 Mar 10	23.99000 -0.04	24.09	23.92	24.00	241,099
05 Mar 10	24.03000 +0.28	24.05	23.82	23.82	389,712
04 Mar 10	23.75000 -0.24	24.07	23.73	24.00	165,490
03 Mar 10	23.99000 -0.01	24.07	23.74	24.00	141,001
02 Mar 10	24.00000 +0.00	24.09	23.97	24.00	461,770
01 Mar 10	24.00000 +0.21	24.01	23.77	23.92	332,646
26 Feb 10	23.79000 +0.04	23.98	23.70	23.70	167,731
25 Feb 10	23.75000 -0.22	23.94	23.75	23.90	196,718
24 Feb 10	23.97000 +0.10	24.06	23.76	23.96	310,852
23 Feb 10	23.87000 -0.04	24.06	23.81	23.99	152,597
22 Feb 10	23.91000 +0.16	24.06	23.77	23.86	288,885
19 Feb 10	23.75000 +0.11	23.78	23.53	23.65	429,370
18 Feb 10	23.64000 -0.36	24.00	23.60	24.00	435,297
17 Feb 10	24.00000 +0.06	24.20	23.91	24.06	255,836
16 Feb 10	23.94000 -0.04	24.20	23.85	23.99	221,540
12 Feb 10	23.98000 +0.82	23.98	23.22	23.22	287,537
11 Feb 10	23.16000 +0.06	23.24	22.98	23.13	1,382,011
10 Feb 10	23.10000 -0.15	23.36	23.10	23.25	151,929
09 Feb 10	23.25000 -0.01	23.62	23.20	23.44	141,991
08 Feb 10	23.26000 -0.37	23.70	23.25	23.63	110,909
05 Feb 10	23.63000 +0.27	23.68	23.10	23.41	196,723
04 Feb 10	23.36000 +0.08	23.49	23.21	23.35	195,259
03 Feb 10	23.28000 -0.46	23.75	23.28	23.75	187,583
02 Feb 10	23.74000 +0.50	23.84	23.24	23.24	399,863
01 Feb 10	23.24000 +0.11	23.25	23.05	23.11	222,339
29 Jan 10	23.13000 -0.33	23.48	23.05	23.41	157,472
28 Jan 10	23.46000 -0.33	23.64	23.30	23.64	217,054
27 Jan 10	23.79000 -0.34	24.10	23.30	24.09	298,271
26 Jan 10	24.13000 +0.02	24.22	24.03	24.10	142,425
25 Jan 10	24.11000 -0.17	24.34	24.05	24.30	299,277
22 Jan 10	24.28000 -0.47	24.85	24.16	24.85	211,249
21 Jan 10	24.75000 -0.36	25.19	24.66	25.01	294,890
20 Jan 10	25.11000 +0.02	25.22	25.00	25.00	382,329
19 Jan 10	25.09000 +0.03	25.14	24.81	25.01	121,956
18 Jan 10	25.06000 +0.26	25.23	24.67	24.75	170,304
15 Jan 10	24.80000 +0.00	24.97	24.71	24.80	89,937
14 Jan 10	24.80000 -0.03	24.89	24.75	24.75	56,251
13 Jan 10	24.83000 +0.27	24.84	24.51	24.51	134,595
12 Jan 10	24.56000 -0.23	24.83	24.51	24.83	106,678
11 Jan 10	24.79000 +0.14	24.99	24.62	24.70	178,604
08 Jan 10	24.65000 -0.07	24.79	24.60	24.78	86,552
07 Jan 10	24.72000 -0.15	24.95	24.46	24.94	117,109
06 Jan 10	24.87000 +0.27	24.87	24.56	24.64	66,684
05 Jan 10	24.60000 -0.40	25.12	24.59	25.09	150,332
04 Jan 10	25.00000 -0.07	25.28	24.92	25.11	84,522
31 Dec 09	25.07000 +0.09	25.21	24.94	25.00	88,909
30 Dec 09	24.98000 -0.01	25.06	24.73	24.98	83,512
29 Dec 09	24.99000 +0.00	25.08	24.70	25.08	218,721