FUNDMANAGER.co.uk

Boardwalk REIT

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	61.67000 +0.96	62.01	60.71	60.71	70,368
19 Oct 26	60.71000 -0.27	60.97	60.49	60.97	38,086
16 Oct 26	60.98000 -0.56	61.88	60.76	61.64	34,689
15 Oct 26	61.54000 +1.06	61.85	60.72	60.72	46,324
14 Oct 26	60.48000 +0.25	60.77	59.95	59.98	55,558
13 Oct 26	60.23000 -0.40	61.84	59.99	61.84	56,187
09 Oct 26	60.63000 -0.03	60.97	60.37	60.70	42,729
08 Oct 26	60.66000 +0.28	60.72	59.93	60.09	92,303
07 Oct 26	60.38000 -0.75	61.10	60.30	60.81	38,304
06 Oct 26	61.13000 -0.05	61.93	60.96	61.18	46,105
05 Oct 26	61.18000 +0.65	61.99	60.54	60.67	74,445
02 Oct 26	60.53000 -0.39	61.07	60.21	60.83	64,593
01 Oct 26	60.92000 -0.61	61.62	60.26	61.62	66,680
30 Sep 26	61.53000 +0.37	61.60	60.87	61.24	75,567
29 Sep 26	61.16000 -0.12	61.53	61.04	61.28	55,463
28 Sep 26	61.28000 -0.44	61.88	61.28	61.72	72,376
25 Sep 26	61.72000 +0.63	61.94	60.87	60.96	74,412
24 Sep 26	61.09000 -0.40	61.54	61.00	61.49	104,344
23 Sep 26	61.49000 -0.43	62.37	61.45	61.80	54,161
22 Sep 26	61.92000 +0.00	62.34	61.78	61.96	101,530
21 Sep 26	61.92000 +1.02	61.94	60.90	60.90	61,924
18 Sep 26	60.90000 -0.49	61.29	60.67	61.03	345,155
17 Sep 26	61.39000 +0.01	61.63	61.02	61.29	80,213
16 Sep 26	61.38000 +0.45	61.53	60.84	60.84	132,547
15 Sep 26	60.93000 -1.40	62.24	60.75	62.24	122,779
14 Sep 26	62.33000 +0.08	62.88	61.91	61.99	70,717
11 Sep 26	62.25000 +0.61	62.52	61.55	61.73	89,668
10 Sep 26	61.64000 -0.68	62.69	61.34	62.25	70,914
09 Sep 26	62.32000 +0.19	62.49	61.62	62.23	64,920
08 Sep 26	62.13000 -1.42	63.30	62.06	63.15	109,716
04 Sep 26	63.55000 +0.19	64.00	63.14	63.14	59,776
03 Sep 26	63.36000 +0.40	63.47	62.77	63.00	67,249
02 Sep 26	62.96000 +0.83	63.46	62.13	62.13	84,630
01 Sep 26	62.13000 -0.44	62.99	61.89	62.51	131,368
31 Aug 26	62.57000 -1.44	64.71	62.21	63.47	216,204
28 Aug 26	64.01000 +0.46	64.25	63.32	63.51	157,121
27 Aug 26	63.55000 -0.45	64.11	63.24	64.00	88,099
26 Aug 26	64.00000 -0.90	65.13	64.00	64.65	104,482
25 Aug 26	64.90000 -0.60	65.62	64.80	65.62	94,054
24 Aug 26	65.50000 +0.60	65.56	64.71	64.90	140,844
21 Aug 26	64.90000 -0.15	65.43	64.79	65.05	132,329
20 Aug 26	65.05000 +0.31	65.44	64.60	64.60	67,245
19 Aug 26	64.74000 +0.45	65.15	64.22	64.33	105,037
18 Aug 26	64.29000 +0.19	64.46	64.08	64.10	67,880
17 Aug 26	64.10000 -0.29	64.39	63.80	64.39	63,480
14 Aug 26	64.39000 -0.18	64.82	64.10	64.74	74,779
13 Aug 26	64.57000 +0.44	64.72	64.02	64.02	82,665
12 Aug 26	64.13000 +0.25	64.26	63.45	64.26	78,511
11 Aug 26	63.88000 -0.18	64.58	63.78	64.58	82,429
10 Aug 26	64.06000 -0.90	65.00	63.75	65.00	153,845
07 Aug 26	64.96000 +0.57	65.20	64.06	64.31	153,367
06 Aug 26	64.39000 -1.18	66.16	64.10	66.16	93,640
05 Aug 26	65.57000 -0.07	66.20	65.26	66.00	111,401
04 Aug 26	65.64000 -0.61	66.69	65.64	66.25	75,483
31 Jul 26	66.25000 -0.59	66.76	65.39	66.17	149,698
30 Jul 26	66.84000 -0.26	67.50	65.78	66.32	168,802
29 Jul 26	67.10000 +1.30	67.80	65.50	65.50	236,398
28 Jul 26	65.80000 +0.95	66.01	64.73	64.73	182,948
27 Jul 26	64.85000 -0.64	66.23	64.78	66.15	93,558
24 Jul 26	65.49000 +0.45	65.55	64.40	64.66	79,879
23 Jul 26	65.04000 -0.46	65.59	64.84	65.50	103,881
22 Jul 26	65.50000 +0.19	65.68	65.24	65.35	67,677
21 Jul 26	65.31000 +0.10	65.56	64.25	65.07	93,725
20 Jul 26	65.21000 -0.35	66.50	65.10	66.50	86,031
17 Jul 26	65.56000 -1.61	67.50	65.56	67.17	253,131
16 Jul 26	67.17000 +1.37	67.22	65.54	65.54	97,425
15 Jul 26	65.80000 +0.29	66.85	65.00	65.01	91,283
14 Jul 26	65.51000 -1.16	66.68	65.42	66.65	137,492
13 Jul 26	66.67000 +0.52	67.07	66.15	66.15	125,068
10 Jul 26	66.15000 -0.18	66.92	65.99	66.33	77,038
09 Jul 26	66.33000 -0.02	66.44	65.82	66.14	106,975
08 Jul 26	66.35000 -0.76	66.86	65.77	66.74	216,428
07 Jul 26	67.11000 +0.09	67.70	67.00	67.18	102,706
06 Jul 26	67.02000 -0.18	67.42	66.28	66.28	78,541
03 Jul 26	67.20000 -0.08	67.68	66.26	66.26	55,824
02 Jul 26	67.28000 +2.53	67.51	64.64	64.79	214,314
30 Jun 26	64.75000 -0.74	65.53	64.72	65.22	148,443
29 Jun 26	65.49000 -0.58	66.24	65.27	66.03	94,076
26 Jun 26	66.07000 +1.25	66.24	65.00	65.00	90,769
25 Jun 26	64.82000 -0.57	65.50	64.64	65.17	120,019
24 Jun 26	65.39000 +0.53	65.76	64.53	64.71	176,567
23 Jun 26	64.86000 +0.81	65.02	64.07	64.07	128,963
22 Jun 26	64.05000 -0.45	64.70	63.73	64.70	93,490
19 Jun 26	64.50000 +0.20	64.74	63.92	63.92	255,723
18 Jun 26	64.30000 +0.40	64.55	63.69	63.69	149,210
17 Jun 26	63.90000 -0.46	65.19	63.78	64.51	118,200
16 Jun 26	64.36000 -0.08	65.05	64.30	64.39	95,376
15 Jun 26	64.44000 -1.18	65.80	64.27	65.69	123,550
12 Jun 26	65.62000 +0.46	66.01	65.16	65.16	152,007
11 Jun 26	65.16000 -0.32	66.12	64.87	65.53	172,937
10 Jun 26	65.48000 +0.86	66.64	64.83	64.83	205,017
09 Jun 26	64.62000 +1.27	64.99	63.39	63.39	237,051
08 Jun 26	63.35000 -0.79	64.19	63.20	63.91	184,973
05 Jun 26	64.14000 +0.37	64.97	63.63	63.63	127,536
04 Jun 26	63.77000 +0.22	64.01	63.15	63.72	103,319
03 Jun 26	63.55000 -0.22	64.02	63.47	63.60	59,888
02 Jun 26	63.77000 -0.11	64.50	63.60	63.78	99,978
01 Jun 26	63.88000 -0.21	64.16	62.91	64.00	105,842
29 May 26	64.09000 +0.14	64.09	62.69	63.95	244,307
28 May 26	63.95000 -0.80	64.88	63.85	64.75	201,120
27 May 26	64.75000 +0.05	65.98	64.50	65.98	161,724
26 May 26	64.70000 -0.21	64.90	64.55	64.67	89,242
25 May 26	64.91000 +0.19	65.00	64.46	65.00	38,579
22 May 26	64.72000 +0.07	65.00	64.42	64.70	109,961
21 May 26	64.65000 +0.38	64.84	63.94	63.97	122,389
20 May 26	64.27000 +0.85	64.57	63.55	63.55	90,033
19 May 26	63.42000 +0.06	64.02	62.81	63.30	121,159
15 May 26	63.36000 -0.03	63.65	63.07	63.35	111,926
14 May 26	63.39000 +0.35	64.29	63.01	63.13	81,588
13 May 26	63.04000 -0.51	64.14	63.04	64.14	171,320
12 May 26	63.55000 -0.86	64.72	63.25	64.72	110,489
11 May 26	64.41000 -0.50	65.33	64.18	65.08	110,519
08 May 26	64.91000 -1.16	66.06	64.78	66.00	230,229
07 May 26	66.07000 +0.67	67.17	64.90	65.40	168,737
06 May 26	65.40000 -2.03	68.17	64.41	67.51	274,681
05 May 26	67.43000 +0.84	67.56	66.39	66.39	123,690
04 May 26	66.59000 -0.78	67.65	66.47	67.16	99,041
01 May 26	67.37000 -0.51	68.60	67.33	67.88	151,875
30 Apr 26	67.88000 +0.47	68.46	67.41	67.41	180,497
29 Apr 26	67.41000 -0.36	68.20	67.22	67.65	150,467
28 Apr 26	67.77000 +0.27	68.03	67.44	67.98	108,208
27 Apr 26	67.50000 +0.06	68.03	67.44	67.49	107,674
24 Apr 26	67.44000 +0.25	67.62	66.52	66.78	81,393
23 Apr 26	67.19000 +0.84	67.71	66.32	66.33	94,392
22 Apr 26	66.35000 -1.05	67.84	66.23	67.70	92,120
21 Apr 26	67.40000 -0.44	68.65	67.22	68.15	237,211
20 Apr 26	67.84000 -0.38	68.99	67.48	68.17	205,748
17 Apr 26	68.22000 +1.17	68.42	66.83	67.28	159,835
16 Apr 26	67.05000 +0.61	67.61	66.38	66.38	213,788
15 Apr 26	66.44000 +0.94	66.64	65.29	65.49	192,502
14 Apr 26	65.50000 -0.27	66.35	65.26	65.77	148,600
13 Apr 26	65.77000 +0.77	65.77	64.50	65.00	143,785
10 Apr 26	65.00000 -0.03	66.16	63.82	65.06	123,024
09 Apr 26	65.03000 -0.28	66.05	64.88	65.25	122,138
08 Apr 26	65.31000 +0.30	65.97	64.93	65.43	172,508
07 Apr 26	65.01000 +0.00	65.50	64.53	64.53	165,307
06 Apr 26	65.01000 +0.31	65.61	64.42	64.44	58,931
02 Apr 26	64.70000 +0.70	65.10	63.82	63.82	85,254
01 Apr 26	64.00000 +1.05	64.22	63.02	63.06	86,209
31 Mar 26	62.95000 +0.47	63.67	62.43	62.43	110,282
30 Mar 26	62.48000 +0.22	63.30	62.28	62.40	140,554
27 Mar 26	62.26000 -0.89	63.15	61.98	63.14	97,034
26 Mar 26	63.15000 -0.68	64.04	63.04	63.42	107,564
25 Mar 26	63.83000 +0.49	64.36	63.59	63.59	172,849
24 Mar 26	63.34000 +0.06	63.78	62.77	63.30	86,214
23 Mar 26	63.28000 +0.87	63.83	62.46	63.33	102,107
20 Mar 26	62.41000 -0.60	63.53	62.38	63.05	302,089
19 Mar 26	63.01000 -1.56	64.83	62.97	64.48	211,771
18 Mar 26	64.57000 -0.33	65.52	64.50	64.55	107,944
17 Mar 26	64.90000 -0.13	66.04	64.67	65.20	129,546
16 Mar 26	65.03000 +1.05	65.27	64.09	64.09	104,554
13 Mar 26	63.98000 -0.38	64.76	63.90	64.32	88,731
12 Mar 26	64.36000 +0.50	64.36	63.71	63.74	234,590
11 Mar 26	63.86000 -0.67	64.45	63.65	64.41	127,764
10 Mar 26	64.53000 -0.99	65.66	64.46	65.39	153,241
09 Mar 26	65.52000 +1.17	65.60	63.38	63.80	142,005
06 Mar 26	64.35000 -1.20	65.20	64.23	65.10	126,613
05 Mar 26	65.55000 -0.99	66.25	65.42	66.24	85,295
04 Mar 26	66.54000 +0.48	66.80	65.96	65.98	77,764
03 Mar 26	66.06000 -0.74	66.09	65.36	65.90	112,339
02 Mar 26	66.80000 +1.40	66.91	64.74	65.08	122,363
27 Feb 26	65.40000 -0.74	66.65	65.38	65.78	194,623
26 Feb 26	66.14000 -0.76	67.33	65.91	66.91	136,381
25 Feb 26	66.90000 +0.78	67.15	66.01	66.17	81,479
24 Feb 26	66.12000 +0.57	66.30	65.15	65.49	112,040
23 Feb 26	65.55000 -1.21	66.62	65.09	66.14	146,165
20 Feb 26	66.76000 -0.56	67.10	65.65	66.91	140,385
19 Feb 26	67.32000 -0.59	68.04	67.22	67.53	78,372
18 Feb 26	67.91000 +0.13	68.60	67.33	67.42	65,039
17 Feb 26	67.78000 +1.68	67.95	66.31	66.65	94,868
13 Feb 26	66.10000 -0.51	66.84	66.06	66.80	236,831
12 Feb 26	66.61000 -1.31	68.11	66.53	67.92	116,873
11 Feb 26	67.92000 -0.05	68.73	67.56	68.22	87,457
10 Feb 26	67.97000 -0.03	68.67	67.56	67.92	116,281
09 Feb 26	68.00000 -0.77	69.34	67.97	68.31	107,098
06 Feb 26	68.77000 +0.17	68.94	68.23	68.83	79,135
05 Feb 26	68.60000 -0.52	69.16	68.23	69.00	68,115
04 Feb 26	69.12000 +0.61	70.03	68.70	68.82	124,401
03 Feb 26	68.51000 -0.78	69.77	68.42	69.18	102,747
02 Feb 26	69.29000 +0.44	69.70	68.57	68.62	171,617
30 Jan 26	68.85000 +1.03	68.90	67.33	67.65	170,934
29 Jan 26	67.82000 +0.41	68.44	66.91	66.99	111,517
28 Jan 26	67.41000 +0.39	67.83	67.30	67.32	117,498
27 Jan 26	67.02000 -0.36	67.91	67.00	67.39	99,589
26 Jan 26	67.38000 +0.14	68.46	67.17	67.62	113,160
23 Jan 26	67.24000 -0.13	67.74	66.92	67.40	88,541
22 Jan 26	67.37000 +0.08	68.11	67.26	67.39	91,210
21 Jan 26	67.29000 -0.14	68.16	67.09	67.48	133,181
20 Jan 26	67.43000 -1.46	69.01	67.39	69.01	102,397
19 Jan 26	68.89000 -1.00	69.89	68.61	69.89	34,996
16 Jan 26	69.89000 +0.62	70.12	69.27	69.27	129,502
15 Jan 26	69.27000 +0.64	69.66	68.94	68.94	90,743
14 Jan 26	68.63000 -0.44	70.00	68.50	68.96	103,127
13 Jan 26	69.07000 +0.59	69.23	67.91	68.48	173,944
12 Jan 26	68.48000 -0.10	69.06	68.20	68.32	58,918
09 Jan 26	68.58000 +0.10	68.80	68.01	68.48	63,283
08 Jan 26	68.48000 +0.51	68.85	67.99	67.99	83,078
07 Jan 26	67.97000 +0.98	68.60	66.85	66.85	116,107
06 Jan 26	66.99000 +0.18	67.55	66.76	66.85	94,837
05 Jan 26	66.81000 +1.70	67.64	64.64	64.64	135,759
02 Jan 26	65.11000 +0.63	65.25	64.33	64.33	53,643
31 Dec 25	64.48000 -0.35	65.68	64.28	64.40	40,068
30 Dec 25	64.83000 -0.15	65.50	64.77	64.90	86,794
29 Dec 25	64.98000 +0.83	65.00	64.02	64.02	62,097
24 Dec 25	64.15000 +0.17	64.40	63.81	64.00	36,834
23 Dec 25	63.98000 -0.50	64.60	63.86	64.48	47,105
22 Dec 25	64.48000 +0.83	64.69	63.32	63.32	141,122
19 Dec 25	63.65000 -1.21	64.96	63.60	64.82	160,126
18 Dec 25	64.86000 +0.54	65.20	63.89	64.24	147,715
17 Dec 25	64.32000 +1.68	64.32	62.49	62.55	179,970
16 Dec 25	62.64000 +0.48	62.86	61.94	62.16	184,941
15 Dec 25	62.16000 -0.24	62.44	61.56	62.39	190,437
12 Dec 25	62.40000 +0.57	63.15	61.95	61.95	159,330
11 Dec 25	61.83000 +0.07	61.92	61.10	61.68	174,794
10 Dec 25	61.76000 -0.68	62.73	61.71	62.51	122,373
09 Dec 25	62.44000 +0.41	62.80	61.98	61.98	96,389
08 Dec 25	62.03000 -0.93	62.79	60.75	62.79	187,473
05 Dec 25	62.96000 +0.11	63.00	62.50	62.78	107,574
04 Dec 25	62.85000 +0.50	63.26	62.33	62.33	82,102
03 Dec 25	62.35000 -0.74	63.13	62.09	62.77	109,329
02 Dec 25	63.09000 -0.66	63.69	62.89	63.69	114,393
01 Dec 25	63.75000 -0.48	64.05	63.70	63.73	57,568
28 Nov 25	64.23000 +0.77	64.34	62.87	63.48	75,931
27 Nov 25	63.46000 +0.39	63.81	63.00	63.45	62,645
26 Nov 25	63.07000 -0.65	64.07	63.04	63.93	86,583
25 Nov 25	63.72000 +0.43	64.16	63.06	63.35	116,199
24 Nov 25	63.29000 -0.86	64.45	62.94	64.45	155,572
21 Nov 25	64.15000 -0.11	64.39	64.01	64.29	90,257
20 Nov 25	64.26000 +0.50	64.86	63.79	63.79	69,667
19 Nov 25	63.76000 -0.45	64.25	63.59	64.25	42,196
18 Nov 25	64.21000 +0.10	64.37	64.01	64.11	33,188
17 Nov 25	64.11000 -0.75	64.86	63.89	64.83	48,848
14 Nov 25	64.86000 +0.44	64.92	63.92	64.27	129,181
13 Nov 25	64.42000 -0.51	65.14	64.09	64.80	88,240
12 Nov 25	64.93000 +0.88	65.24	64.04	64.04	63,696
11 Nov 25	64.05000 +0.47	64.20	63.48	63.54	59,590
10 Nov 25	63.58000 -0.05	63.77	63.26	63.50	67,105
07 Nov 25	63.63000 -0.27	63.70	62.75	63.63	89,838
06 Nov 25	63.90000 -0.26	64.77	63.65	64.77	62,335
05 Nov 25	64.16000 +0.85	64.76	63.28	63.90	76,805
04 Nov 25	63.31000 -0.56	63.90	63.14	63.87	93,952
03 Nov 25	63.87000 -0.80	64.25	63.77	64.04	61,712
31 Oct 25	64.67000 +0.46	65.08	63.77	64.17	177,973
30 Oct 25	64.21000 -0.11	64.79	63.51	64.22	66,114
29 Oct 25	64.32000 -1.48	65.99	64.02	65.99	127,730
28 Oct 25	65.80000 -0.93	66.64	65.76	66.64	92,178
27 Oct 25	66.73000 -0.12	66.85	66.50	66.70	62,652
24 Oct 25	66.85000 +0.35	67.02	66.25	66.25	56,814
23 Oct 25	66.50000 +0.60	66.64	65.89	65.94	55,887
22 Oct 25	65.90000 +0.45	66.19	65.48	65.60	51,945
21 Oct 25	65.45000 +0.52	65.83	64.84	64.87	97,661
20 Oct 25	64.93000 -0.32	65.38	64.81	65.11	109,365
17 Oct 25	65.25000 -0.37	65.62	64.65	65.28	324,344
16 Oct 25	65.62000 -0.88	66.69	65.58	66.69	147,398
15 Oct 25	66.50000 +0.07	66.79	66.42	66.75	112,147
14 Oct 25	66.43000 -0.27	67.20	66.31	66.63	166,819
10 Oct 25	66.70000 -0.41	67.60	66.60	67.60	111,191
09 Oct 25	67.11000 -0.56	68.17	67.03	68.17	83,944
08 Oct 25	67.67000 -0.28	67.91	67.50	67.84	94,574
07 Oct 25	67.95000 -0.60	68.55	67.71	68.55	145,915
06 Oct 25	68.55000 -0.50	69.45	68.50	69.39	82,470
03 Oct 25	69.05000 +0.45	69.18	68.59	68.64	57,151
02 Oct 25	68.60000 -0.41	68.94	68.47	68.66	67,458
01 Oct 25	69.01000 -0.12	69.45	68.69	68.69	77,800
30 Sep 25	69.13000 +0.37	69.33	68.67	68.88	108,070
29 Sep 25	68.76000 +0.31	70.01	68.29	68.36	93,416
26 Sep 25	68.45000 +0.09	68.90	68.20	68.74	62,470
25 Sep 25	68.36000 -1.24	69.83	68.04	69.65	107,152
24 Sep 25	69.60000 -1.44	71.47	69.59	71.09	115,640
23 Sep 25	71.04000 -0.13	71.54	70.95	71.08	36,575
22 Sep 25	71.17000 +0.27	71.29	70.43	70.76	66,306
19 Sep 25	70.90000 +0.06	71.27	70.74	71.22	348,624
18 Sep 25	70.84000 -0.82	72.02	70.74	71.97	55,952
17 Sep 25	71.66000 -0.23	72.71	71.64	71.97	36,648
16 Sep 25	71.89000 -0.03	72.43	71.44	72.06	74,932
15 Sep 25	71.92000 -0.12	72.64	71.92	72.33	62,497
12 Sep 25	72.04000 +0.35	72.65	71.54	71.80	57,241
11 Sep 25	71.69000 +1.11	71.93	70.96	70.96	54,886
10 Sep 25	70.58000 -0.96	71.71	70.55	71.29	71,665
09 Sep 25	71.54000 +0.26	71.65	70.95	71.04	63,680
08 Sep 25	71.28000 -0.81	72.11	70.96	72.00	64,508
05 Sep 25	72.09000 +0.64	72.48	71.10	71.42	136,070
04 Sep 25	71.45000 +0.44	71.56	70.39	70.89	90,532
03 Sep 25	71.01000 +1.78	71.12	69.16	69.16	177,433
02 Sep 25	69.23000 -1.19	70.18	69.11	70.18	79,430
29 Aug 25	70.42000 +0.56	70.44	68.74	69.55	120,982
28 Aug 25	69.86000 +0.47	69.94	68.92	69.38	109,478
27 Aug 25	69.39000 +1.00	69.46	68.20	68.28	82,557
26 Aug 25	68.39000 -0.60	69.00	68.05	68.99	133,331
25 Aug 25	68.99000 -1.04	70.08	68.73	70.03	90,412
22 Aug 25	70.03000 +0.44	70.19	69.55	69.76	96,943
21 Aug 25	69.59000 +0.08	69.64	69.15	69.62	60,799
20 Aug 25	69.51000 -0.43	70.18	69.40	69.84	60,331
19 Aug 25	69.94000 -0.03	70.62	69.81	70.20	96,397
18 Aug 25	69.97000 -0.47	70.76	69.92	70.35	57,005
15 Aug 25	70.44000 -0.59	71.08	69.47	71.08	114,192
14 Aug 25	71.03000 +0.55	71.10	69.60	70.35	125,118
13 Aug 25	70.48000 -0.51	70.88	70.22	70.71	106,611
12 Aug 25	70.99000 +0.63	71.19	70.02	70.32	140,908
11 Aug 25	70.36000 -0.92	71.08	70.08	71.08	106,160
08 Aug 25	71.28000 -0.26	72.01	71.16	71.49	64,612
07 Aug 25	71.54000 +0.04	71.76	70.91	71.50	95,237
06 Aug 25	71.50000 -0.44	72.25	71.27	71.84	149,115
05 Aug 25	71.94000 +0.54	72.36	71.40	71.71	154,894
01 Aug 25	71.40000 -0.05	72.24	70.69	71.13	230,523
31 Jul 25	71.45000 -2.09	73.96	71.36	73.96	223,044
30 Jul 25	73.54000 +1.57	75.37	73.28	73.41	247,302
29 Jul 25	71.97000 +0.78	72.02	71.15	71.15	67,413
28 Jul 25	71.19000 -0.21	71.55	70.80	71.45	101,272
25 Jul 25	71.40000 +0.02	71.68	71.07	71.38	45,668
24 Jul 25	71.38000 -0.72	72.10	71.02	72.10	68,369
23 Jul 25	72.10000 +0.31	72.30	71.66	72.30	48,511
22 Jul 25	71.79000 -0.26	72.35	71.48	71.98	89,945
21 Jul 25	72.05000 +0.13	72.26	70.97	70.97	42,064
18 Jul 25	71.92000 +0.22	72.01	71.31	72.01	67,375
17 Jul 25	71.70000 -0.33	72.12	71.61	72.00	56,847
16 Jul 25	72.03000 -0.48	72.79	72.02	72.23	80,747
15 Jul 25	72.51000 +0.28	72.86	72.03	72.23	115,225
14 Jul 25	72.23000 +1.21	72.41	71.40	71.40	119,007
11 Jul 25	71.02000 +0.54	71.22	69.76	70.46	138,910
10 Jul 25	70.48000 +0.86	70.67	69.66	69.66	99,944
09 Jul 25	69.62000 -0.07	70.37	69.46	69.73	89,197
08 Jul 25	69.69000 +0.30	69.85	68.53	69.08	91,211
07 Jul 25	69.39000 -1.56	70.95	69.12	70.95	58,724
04 Jul 25	70.95000 +1.88	71.00	68.53	68.53	45,565
03 Jul 25	69.07000 -0.46	69.87	68.83	69.53	48,675
02 Jul 25	69.53000 -0.46	70.36	68.60	70.36	55,551
30 Jun 25	69.99000 +0.37	70.31	68.88	69.21	68,846
27 Jun 25	69.62000 +0.91	70.48	68.95	69.80	106,189
26 Jun 25	68.71000 -0.54	70.01	68.60	69.45	57,185
25 Jun 25	69.25000 +0.29	69.55	68.43	68.89	104,039
24 Jun 25	68.96000 -0.12	69.42	68.56	69.42	62,348
23 Jun 25	69.08000 -1.15	71.00	68.97	69.98	94,467
20 Jun 25	70.23000 +1.31	70.23	68.85	68.85	304,966
19 Jun 25	68.92000 -0.35	69.50	68.54	69.22	33,401
18 Jun 25	69.27000 +0.03	69.96	69.15	69.52	37,188
17 Jun 25	69.24000 +0.79	69.33	68.25	68.59	95,365
16 Jun 25	68.45000 -1.03	69.98	67.83	69.63	170,821
13 Jun 25	69.48000 -0.68	70.64	69.31	69.46	90,985
12 Jun 25	70.16000 +0.59	70.27	68.73	69.53	68,421
11 Jun 25	69.57000 -0.60	70.41	69.50	70.18	108,095
10 Jun 25	70.17000 -0.30	71.24	70.11	70.36	70,421
09 Jun 25	70.47000 +0.10	71.16	69.77	70.37	190,236
06 Jun 25	70.37000 +0.24	70.61	69.63	70.17	55,662
05 Jun 25	70.13000 +0.13	70.43	69.59	69.68	58,224
04 Jun 25	70.00000 -0.37	70.52	69.81	70.14	50,779
03 Jun 25	70.37000 +0.39	70.44	69.49	70.16	51,942
02 Jun 25	69.98000 -0.09	70.40	69.40	70.17	55,053
30 May 25	70.07000 -0.48	70.59	69.87	70.35	118,773
29 May 25	70.55000 +0.97	70.87	69.53	69.67	107,205
28 May 25	69.58000 +0.40	69.79	68.66	69.18	141,210
27 May 25	69.18000 +3.40	69.84	67.00	67.00	211,241
26 May 25	65.78000 +0.85	66.68	64.44	65.17	64,453
23 May 25	64.93000 -0.02	65.67	64.64	64.65	103,296
22 May 25	64.95000 +0.41	65.02	63.73	63.89	100,865
21 May 25	64.54000 -1.77	66.44	64.31	65.74	106,254
20 May 25	66.31000 -0.52	67.67	66.24	66.90	81,485
16 May 25	66.83000 +1.31	67.43	65.40	65.56	104,582
15 May 25	65.52000 +0.39	65.89	64.83	65.50	100,229
14 May 25	65.13000 -1.15	66.33	64.72	66.33	100,693
13 May 25	66.28000 -0.69	67.30	65.70	66.80	65,212
12 May 25	66.97000 -0.01	68.12	66.85	67.45	93,806
09 May 25	66.98000 +1.04	67.40	65.38	65.38	115,485
08 May 25	65.94000 -0.26	66.28	65.16	66.25	110,046
07 May 25	66.20000 +1.38	67.76	65.47	66.04	154,545
06 May 25	64.82000 -1.47	66.04	64.66	66.00	104,284
05 May 25	66.29000 -0.53	67.00	65.52	66.54	86,346
02 May 25	66.82000 +0.07	67.67	66.67	66.69	66,679
01 May 25	66.75000 +1.74	66.95	64.76	64.90	84,947
30 Apr 25	65.01000 +1.07	65.10	63.01	63.55	173,667
29 Apr 25	63.94000 -0.33	64.37	63.48	64.37	48,930
28 Apr 25	64.27000 -0.21	64.80	63.80	64.05	83,559
25 Apr 25	64.48000 +0.09	64.99	64.05	64.38	49,793
24 Apr 25	64.39000 +1.13	64.75	63.21	63.51	85,528
23 Apr 25	63.26000 -0.11	64.17	62.15	64.17	54,825
22 Apr 25	63.37000 +1.31	63.93	62.37	62.37	83,906
21 Apr 25	62.06000 -0.31	62.93	61.34	62.51	60,190
17 Apr 25	62.37000 +0.31	62.97	62.16	62.42	178,300
16 Apr 25	62.06000 +0.29	62.56	61.74	61.77	56,802
15 Apr 25	61.77000 +0.45	62.26	61.07	61.32	93,319
14 Apr 25	61.32000 +0.79	61.63	60.14	60.80	109,388
11 Apr 25	60.53000 -0.14	61.15	60.09	60.34	121,359
10 Apr 25	60.67000 -1.38	62.26	60.32	61.94	87,157
09 Apr 25	62.05000 +1.73	62.88	59.10	59.83	137,526
08 Apr 25	60.32000 -1.69	63.18	59.97	63.18	163,241
07 Apr 25	62.01000 -1.66	63.03	60.47	63.01	162,648
04 Apr 25	63.67000 -2.84	66.34	63.14	65.55	314,822
03 Apr 25	66.51000 -0.58	67.82	66.35	66.94	139,621
02 Apr 25	67.09000 +0.44	67.13	65.67	66.06	110,145
01 Apr 25	66.65000 -0.45	67.38	66.12	67.06	82,922
31 Mar 25	67.10000 +1.06	67.43	66.00	66.00	223,402
28 Mar 25	66.04000 -0.68	66.61	65.42	66.61	71,117
27 Mar 25	66.72000 +1.27	67.25	65.19	65.19	170,688
26 Mar 25	65.45000 -0.76	66.56	65.31	66.19	102,551
25 Mar 25	66.21000 -0.73	67.81	66.15	66.94	101,151
24 Mar 25	66.94000 -0.10	67.50	66.79	67.04	153,700
21 Mar 25	67.04000 +0.38	67.74	65.92	66.52	603,348
20 Mar 25	66.66000 -0.75	67.43	66.55	67.08	171,598
19 Mar 25	67.41000 +1.07	67.80	66.31	66.31	152,156
18 Mar 25	66.34000 -0.17	66.68	65.96	66.17	124,672
17 Mar 25	66.51000 +1.39	66.53	64.76	64.76	74,661
14 Mar 25	65.12000 +1.09	65.28	63.92	64.06	130,180
13 Mar 25	64.03000 -0.85	65.47	64.02	64.55	144,345
12 Mar 25	64.88000 -0.15	66.03	64.53	65.70	133,219
11 Mar 25	65.03000 +1.05	65.23	63.54	63.95	96,435
10 Mar 25	63.98000 -1.73	66.16	63.96	65.91	120,365
07 Mar 25	65.71000 +0.20	65.92	65.21	65.65	99,213
06 Mar 25	65.51000 -0.43	66.36	65.09	65.66	115,624
05 Mar 25	65.94000 +0.37	66.23	65.13	65.13	100,409
04 Mar 25	65.57000 +0.64	66.08	63.50	64.74	108,979
03 Mar 25	64.93000 +1.14	66.08	63.65	63.86	191,084
28 Feb 25	63.79000 -0.17	64.50	63.54	64.20	111,482
27 Feb 25	63.96000 -0.17	64.38	63.90	64.21	98,185
26 Feb 25	64.13000 -0.46	65.09	63.95	64.26	78,866
25 Feb 25	64.59000 +1.02	65.10	63.51	63.51	119,438
24 Feb 25	63.57000 -0.78	64.52	63.40	64.35	126,602
21 Feb 25	64.35000 +1.10	66.61	63.02	64.00	191,485
20 Feb 25	63.25000 -0.40	63.73	62.93	63.66	181,427
19 Feb 25	63.65000 -0.46	64.58	63.15	64.10	147,689
18 Feb 25	64.11000 +0.12	64.85	63.99	63.99	224,779
14 Feb 25	63.99000 -1.05	65.88	63.90	65.23	131,162
13 Feb 25	65.04000 +0.29	65.70	64.08	65.06	101,987
12 Feb 25	64.75000 +0.03	65.01	64.25	64.25	70,778
11 Feb 25	64.72000 -0.31	65.35	64.55	64.79	69,086
10 Feb 25	65.03000 +0.68	65.29	63.31	63.74	184,600
07 Feb 25	64.35000 -0.60	64.66	63.72	64.66	142,159
06 Feb 25	64.95000 -0.42	65.73	64.83	65.37	162,349
05 Feb 25	65.37000 +1.43	65.46	64.00	64.00	230,481
04 Feb 25	63.94000 +1.25	64.22	61.66	62.55	151,800
03 Feb 25	62.69000 +0.04	62.89	59.53	61.13	206,864
31 Jan 25	62.65000 -0.17	63.31	62.27	62.77	133,241
30 Jan 25	62.82000 +1.13	63.59	61.68	61.68	189,622
29 Jan 25	61.69000 -1.93	63.82	61.18	63.23	203,798
28 Jan 25	63.62000 +1.55	63.75	61.90	62.07	322,030
27 Jan 25	62.07000 +0.05	63.05	61.82	61.96	85,286
24 Jan 25	62.02000 +0.51	63.69	61.37	61.57	132,564
23 Jan 25	61.51000 +0.37	61.91	60.96	61.16	155,698
22 Jan 25	61.14000 +0.53	61.21	60.27	60.75	249,387
21 Jan 25	60.61000 -0.23	61.93	60.29	60.98	213,503
20 Jan 25	60.84000 +0.42	60.96	60.27	60.45	147,521
17 Jan 25	60.42000 -1.01	63.02	60.41	61.74	146,656
16 Jan 25	61.43000 -0.48	62.02	61.25	61.98	88,307
15 Jan 25	61.91000 +0.80	62.49	61.82	62.20	151,077
14 Jan 25	61.11000 -0.69	61.90	61.00	61.67	169,898
13 Jan 25	61.80000 +0.05	62.13	61.07	61.56	137,135
10 Jan 25	61.75000 -0.80	62.68	61.58	62.24	103,143
09 Jan 25	62.55000 -0.12	63.14	62.37	62.55	69,479
08 Jan 25	62.67000 -0.55	63.30	62.35	63.21	97,479
07 Jan 25	63.22000 -1.69	65.35	62.99	65.07	129,658
06 Jan 25	64.91000 -0.37	65.56	64.45	64.98	100,630
03 Jan 25	65.28000 +0.82	65.92	64.45	64.45	95,787
02 Jan 25	64.46000 +0.21	65.00	64.12	64.25	141,888
31 Dec 24	64.25000 +0.95	64.41	63.06	63.34	124,430
30 Dec 24	63.30000 -0.32	63.95	62.80	63.19	99,156
27 Dec 24	63.62000 -0.17	64.25	63.16	63.67	169,149
24 Dec 24	63.79000 +0.31	64.98	63.48	63.48	31,540
23 Dec 24	63.48000 -0.45	63.75	62.83	63.63	79,671
20 Dec 24	63.93000 +1.27	64.10	62.35	62.66	501,089
19 Dec 24	62.66000 -1.10	64.39	62.45	63.63	323,927
18 Dec 24	63.76000 -3.62	67.08	63.47	66.48	424,979
17 Dec 24	67.38000 -0.34	69.00	66.89	67.57	331,374
16 Dec 24	67.72000 -0.39	68.74	67.49	67.92	121,359
13 Dec 24	68.11000 -0.16	68.44	67.62	68.27	114,897
12 Dec 24	68.27000 -0.20	69.20	68.07	68.61	69,773
11 Dec 24	68.47000 +0.01	68.68	67.88	68.56	102,487
10 Dec 24	68.46000 -0.17	68.88	67.81	68.66	101,482
09 Dec 24	68.63000 -0.15	69.26	68.01	68.65	78,386
06 Dec 24	68.78000 -0.92	69.60	68.73	69.53	59,519
05 Dec 24	69.70000 +0.25	70.71	68.95	70.71	140,177
04 Dec 24	69.45000 -1.25	71.52	69.39	70.70	135,571
03 Dec 24	70.70000 -0.26	71.10	70.00	70.81	112,597
02 Dec 24	70.96000 -0.44	71.48	70.66	70.93	83,595
29 Nov 24	71.40000 +0.44	71.89	70.92	71.57	134,965
28 Nov 24	70.96000 +0.49	71.10	70.33	70.47	61,098
27 Nov 24	70.47000 +0.11	71.35	70.30	70.34	101,473
26 Nov 24	70.36000 -1.59	71.81	69.26	71.55	223,778
25 Nov 24	71.95000 +1.84	72.45	70.21	70.25	207,002
22 Nov 24	70.11000 -0.19	70.91	70.06	70.30	272,411
21 Nov 24	70.30000 +0.39	71.51	70.00	70.00	199,725
20 Nov 24	69.91000 -0.26	70.53	69.47	70.17	110,608
19 Nov 24	70.17000 -0.19	70.80	69.65	69.85	94,858
18 Nov 24	70.36000 +0.96	70.39	69.22	69.22	172,105
15 Nov 24	69.40000 -0.40	69.59	68.75	69.55	119,182
14 Nov 24	69.80000 +0.30	70.04	69.49	69.54	86,698
13 Nov 24	69.50000 -0.34	69.94	69.11	69.82	109,227
12 Nov 24	69.84000 +0.00	70.30	69.42	69.52	110,693
11 Nov 24	69.84000 -1.53	71.82	69.61	70.94	126,165
08 Nov 24	71.37000 -0.74	72.33	71.02	71.99	118,126
07 Nov 24	72.11000 +0.31	72.48	71.15	71.71	211,071
06 Nov 24	71.80000 -0.11	72.92	70.15	72.92	188,030
05 Nov 24	71.91000 -0.04	72.13	71.21	71.97	254,034
04 Nov 24	71.95000 +0.84	72.62	70.67	71.05	299,514
01 Nov 24	71.11000 -1.19	72.49	71.00	72.40	374,739
31 Oct 24	72.30000 -1.55	73.81	72.15	73.81	363,813
30 Oct 24	73.85000 -1.12	75.16	73.58	75.00	281,919
29 Oct 24	74.97000 -1.33	76.30	74.81	76.30	318,782
28 Oct 24	76.30000 -0.31	78.07	76.14	76.98	150,635
25 Oct 24	76.61000 -1.81	78.48	76.43	78.44	183,593
24 Oct 24	78.42000 -2.25	80.47	77.96	80.03	191,660
23 Oct 24	80.67000 +0.13	81.25	80.34	80.34	96,021
22 Oct 24	80.54000 +0.19	80.83	79.72	80.19	121,719
21 Oct 24	80.35000 -0.59	80.98	79.51	80.79	129,136
18 Oct 24	80.94000 +0.74	81.19	80.38	80.79	109,761
17 Oct 24	80.20000 -0.82	81.07	79.30	81.01	110,120
16 Oct 24	81.02000 -0.69	82.26	81.01	81.74	100,301
15 Oct 24	81.71000 +1.32	82.30	80.19	80.46	247,784
11 Oct 24	80.39000 +1.54	80.43	78.74	78.75	146,892
10 Oct 24	78.85000 -1.45	80.17	78.83	80.04	80,435
09 Oct 24	80.30000 -1.02	81.65	80.09	81.61	92,233
08 Oct 24	81.32000 -0.09	81.82	81.15	81.63	71,861
07 Oct 24	81.41000 +0.44	81.65	80.50	80.79	106,288
04 Oct 24	80.97000 -1.57	82.83	80.48	82.83	187,298
03 Oct 24	82.54000 -1.71	84.82	82.32	84.41	180,542
02 Oct 24	84.25000 -1.01	85.06	84.12	84.62	90,347
01 Oct 24	85.26000 -0.40	85.65	84.60	85.50	91,806
30 Sep 24	85.66000 +1.03	85.85	84.43	84.43	106,701
27 Sep 24	84.63000 -1.12	86.20	84.60	85.75	110,134
26 Sep 24	85.75000 -0.47	86.52	85.46	86.22	101,535
25 Sep 24	86.22000 -0.77	87.23	86.14	86.93	76,954
24 Sep 24	86.99000 -0.05	87.67	86.24	86.24	101,554
23 Sep 24	87.04000 -1.18	88.65	86.80	88.44	167,051
20 Sep 24	88.22000 +0.01	89.28	83.88	86.23	1,338,413
19 Sep 24	88.21000 -1.17	90.10	87.97	90.10	208,482
18 Sep 24	89.38000 -0.56	89.93	88.71	89.83	256,462
17 Sep 24	89.94000 -0.68	90.99	89.51	90.57	191,756
16 Sep 24	90.62000 -0.71	91.20	89.12	91.17	162,457
13 Sep 24	91.33000 +0.64	91.81	89.91	90.78	199,168
12 Sep 24	90.69000 +1.22	91.03	89.47	89.47	114,261
11 Sep 24	89.47000 +0.38	89.55	88.05	89.09	133,651
10 Sep 24	89.09000 +1.25	89.76	87.54	87.78	136,409
09 Sep 24	87.84000 +1.19	88.15	86.80	86.80	220,022
06 Sep 24	86.65000 -0.05	87.26	85.70	87.26	235,145
05 Sep 24	86.70000 -0.55	88.00	86.19	87.50	78,952
04 Sep 24	87.25000 +1.42	87.39	85.28	85.28	131,901
03 Sep 24	85.83000 -0.47	86.88	85.42	86.54	83,835
30 Aug 24	86.30000 +1.79	86.41	84.50	84.50	137,811
29 Aug 24	84.51000 -0.63	85.14	83.86	85.14	71,968
28 Aug 24	85.14000 -0.33	85.87	84.20	85.87	93,002
27 Aug 24	85.47000 +0.70	86.10	84.52	84.67	109,371
26 Aug 24	84.77000 +0.02	85.23	84.48	85.00	67,616
23 Aug 24	84.75000 +0.55	85.00	83.85	84.00	105,536
22 Aug 24	84.20000 +0.00	84.69	83.71	84.26	71,720
21 Aug 24	84.20000 +1.45	84.84	82.60	82.60	141,371
20 Aug 24	82.75000 +1.43	82.89	81.16	81.30	67,021
19 Aug 24	81.32000 +0.29	81.86	80.99	81.34	47,598
16 Aug 24	81.03000 -0.42	81.67	80.83	80.83	60,401
15 Aug 24	81.45000 +0.16	82.00	81.18	81.70	63,405
14 Aug 24	81.29000 -0.02	81.41	80.43	81.30	66,270
13 Aug 24	81.31000 +0.99	81.59	80.01	80.54	153,333
12 Aug 24	80.32000 +0.60	80.51	78.80	79.43	73,216
09 Aug 24	79.72000 +0.95	79.72	78.61	79.25	49,511
08 Aug 24	78.77000 +0.30	79.67	78.34	78.66	79,050
07 Aug 24	78.47000 -0.88	80.11	78.22	79.44	83,319
06 Aug 24	79.35000 +0.78	79.63	76.95	77.00	114,366
02 Aug 24	78.57000 -1.19	79.65	77.83	79.52	102,022
01 Aug 24	79.76000 +1.76	80.04	77.96	78.70	108,177
31 Jul 24	78.00000 -1.00	78.70	76.87	78.00	161,319
30 Jul 24	79.00000 -0.24	80.27	78.64	79.54	83,606
29 Jul 24	79.24000 -0.16	79.79	79.15	79.45	51,294
26 Jul 24	79.40000 +0.55	79.99	79.00	79.00	60,387
25 Jul 24	78.85000 -0.30	79.94	78.26	79.08	50,239
24 Jul 24	79.15000 +0.96	80.27	78.01	78.01	90,702
23 Jul 24	78.19000 +0.04	78.93	76.74	78.09	123,105
22 Jul 24	78.15000 +1.19	78.63	77.03	77.10	144,204
19 Jul 24	76.96000 +1.13	77.10	75.74	75.76	227,664
18 Jul 24	75.83000 +0.63	76.10	74.74	75.17	69,296
17 Jul 24	75.20000 +0.45	75.53	74.16	74.16	60,464
16 Jul 24	74.75000 +0.21	74.90	74.19	74.38	45,324
15 Jul 24	74.54000 +0.65	74.75	73.52	73.85	41,753
12 Jul 24	73.89000 -0.38	75.00	73.80	74.29	52,968
11 Jul 24	74.27000 +1.51	74.78	73.01	73.01	69,268
10 Jul 24	72.76000 -0.38	73.29	72.59	73.18	48,413
09 Jul 24	73.14000 -0.03	73.54	72.53	72.91	78,905
08 Jul 24	73.17000 +1.67	73.27	71.52	71.52	116,608
05 Jul 24	71.50000 -0.20	72.75	70.29	71.58	262,460
04 Jul 24	71.70000 -0.01	71.92	71.69	71.71	14,753
03 Jul 24	71.71000 +0.63	71.87	71.12	71.12	45,061
02 Jul 24	71.08000 +0.60	71.47	69.90	70.46	79,015
28 Jun 24	70.48000 +1.13	70.56	69.53	70.04	100,060
27 Jun 24	69.35000 +0.02	70.14	69.30	69.30	79,758
26 Jun 24	69.33000 -1.20	70.11	68.82	70.05	80,354
25 Jun 24	70.53000 +0.58	70.73	69.71	69.93	87,826
24 Jun 24	69.95000 +1.42	70.14	68.58	68.68	68,817
21 Jun 24	68.53000 -0.54	68.96	67.95	68.75	164,312
20 Jun 24	69.07000 +0.41	69.07	67.81	68.77	100,160
19 Jun 24	68.66000 -1.09	69.81	68.66	69.42	23,187
18 Jun 24	69.75000 +0.60	70.65	68.96	68.96	87,066
17 Jun 24	69.15000 +0.43	69.31	68.43	68.43	155,551
14 Jun 24	68.72000 -1.03	69.69	68.47	69.24	78,049
13 Jun 24	69.75000 -0.50	70.46	69.20	70.46	59,765
12 Jun 24	70.25000 +1.19	70.75	69.49	69.52	86,106
11 Jun 24	69.06000 -1.05	70.07	69.03	69.70	98,422
10 Jun 24	70.11000 +0.09	70.20	69.49	69.79	45,207
07 Jun 24	70.02000 -2.14	71.77	69.96	71.77	59,313
06 Jun 24	72.16000 +0.22	72.44	71.74	72.00	78,612
05 Jun 24	71.94000 +1.40	72.20	70.59	70.60	149,717
04 Jun 24	70.54000 -0.26	70.92	70.47	70.59	112,937
03 Jun 24	70.80000 +0.43	71.14	70.16	70.16	142,732
31 May 24	70.37000 +1.06	70.64	69.52	69.54	157,948
30 May 24	69.31000 +0.25	69.58	68.87	69.08	92,045
29 May 24	69.06000 +0.28	69.89	68.21	68.73	117,489
28 May 24	68.78000 -2.19	70.89	68.60	70.83	105,700
27 May 24	70.97000 +0.26	71.15	70.55	70.82	18,639
24 May 24	70.71000 -0.63	71.54	70.45	71.36	54,160
23 May 24	71.34000 -0.89	72.40	71.03	72.23	44,556
22 May 24	72.23000 -0.37	72.72	71.98	72.26	63,221
21 May 24	72.60000 -0.17	73.35	72.18	72.18	66,185
17 May 24	72.77000 -0.15	73.07	72.33	72.88	51,812
16 May 24	72.92000 -0.13	73.34	72.61	72.96	51,223
15 May 24	73.05000 +0.03	73.92	73.05	73.35	53,928
14 May 24	73.02000 -0.22	73.65	72.64	73.65	60,089
13 May 24	73.24000 +0.15	73.67	72.13	73.39	85,791
10 May 24	73.09000 -0.03	73.82	72.59	73.36	65,347
09 May 24	73.12000 +0.37	73.59	72.67	73.32	120,784
08 May 24	72.75000 -0.35	74.12	71.01	74.03	232,884
07 May 24	73.10000 +0.76	74.19	72.25	72.35	91,021
06 May 24	72.34000 -0.13	73.02	71.96	72.51	115,410
03 May 24	72.47000 +0.84	72.75	71.92	72.44	97,923
02 May 24	71.63000 -0.11	72.30	71.46	72.21	49,991
01 May 24	71.74000 +0.87	72.42	70.11	70.78	120,756
30 Apr 24	70.87000 -0.72	72.51	70.83	71.44	130,346
29 Apr 24	71.59000 -1.50	74.06	71.08	73.19	114,935
26 Apr 24	73.09000 -0.16	73.85	73.09	73.41	70,190
25 Apr 24	73.25000 -0.08	73.61	72.50	72.75	119,860
24 Apr 24	73.33000 -0.70	73.66	72.91	73.45	74,198
23 Apr 24	74.03000 +0.07	74.95	73.90	74.49	110,131
22 Apr 24	73.96000 +2.20	74.00	71.54	71.54	171,460
19 Apr 24	71.76000 +1.15	71.92	69.59	70.99	116,113
18 Apr 24	70.61000 -0.12	70.95	69.90	70.95	124,802
17 Apr 24	70.73000 -0.32	71.61	70.31	71.61	84,095
16 Apr 24	71.05000 -0.57	71.80	70.68	71.29	167,266
15 Apr 24	71.62000 -0.90	73.53	71.38	72.88	59,133
12 Apr 24	72.52000 -0.60	72.92	72.11	72.85	139,182
11 Apr 24	73.12000 +0.61	73.33	71.75	72.80	45,832
10 Apr 24	72.51000 -1.76	73.44	72.34	73.39	68,300
09 Apr 24	74.27000 +0.78	74.45	73.63	74.00	127,295
08 Apr 24	73.49000 +0.33	73.68	72.75	73.25	166,587
05 Apr 24	73.16000 +0.40	73.51	72.49	72.50	91,376
04 Apr 24	72.76000 -0.88	74.18	72.75	74.06	168,952
03 Apr 24	73.64000 -2.10	76.01	73.41	75.11	126,766
02 Apr 24	75.74000 -1.06	76.61	75.41	76.50	82,056
01 Apr 24	76.80000 -1.28	78.27	76.77	78.12	184,051
28 Mar 24	78.08000 +0.93	78.54	76.82	77.15	97,083
27 Mar 24	77.15000 +0.11	78.32	76.75	77.17	74,129
26 Mar 24	77.04000 +0.63	77.10	76.00	76.59	85,603
25 Mar 24	76.41000 -1.51	78.20	76.26	77.92	99,482
22 Mar 24	77.92000 -2.10	80.10	77.88	79.84	93,626
21 Mar 24	80.02000 +1.02	80.08	79.04	79.40	120,195
20 Mar 24	79.00000 -0.21	79.71	78.72	79.06	120,292
19 Mar 24	79.21000 +0.73	79.71	77.92	78.10	109,855
18 Mar 24	78.48000 +1.02	78.76	76.94	77.17	130,191
15 Mar 24	77.46000 +0.83	77.81	76.40	76.86	741,888
14 Mar 24	76.63000 -0.32	77.05	76.32	76.55	144,814
13 Mar 24	76.95000 -0.37	77.86	76.84	77.34	64,438
12 Mar 24	77.32000 +0.25	77.75	76.77	76.98	52,410
11 Mar 24	77.07000 -0.13	77.43	76.81	76.81	71,560
08 Mar 24	77.20000 +0.10	77.98	77.08	77.23	121,916
07 Mar 24	77.10000 +0.74	77.10	76.34	76.56	93,624
06 Mar 24	76.36000 -0.17	77.04	76.35	76.67	70,524
05 Mar 24	76.53000 -0.21	77.04	76.21	76.56	56,505
04 Mar 24	76.74000 +0.60	76.90	75.76	76.14	222,483
01 Mar 24	76.14000 +0.11	76.79	75.41	75.82	106,906
29 Feb 24	76.03000 -0.16	77.32	75.82	76.51	143,306
28 Feb 24	76.19000 -1.58	77.76	75.98	77.01	76,254
27 Feb 24	77.77000 +0.19	78.18	76.90	77.70	193,217
26 Feb 24	77.58000 +1.44	78.35	76.00	76.00	302,601
23 Feb 24	76.14000 +2.20	76.41	74.73	75.06	255,978
22 Feb 24	73.94000 +0.20	74.35	73.02	73.17	86,819
21 Feb 24	73.74000 +0.24	74.14	73.50	73.51	95,493
20 Feb 24	73.50000 +0.37	73.65	72.62	72.62	151,408
16 Feb 24	73.13000 +0.59	73.33	71.85	72.21	83,153
15 Feb 24	72.54000 +0.41	73.37	71.89	72.15	133,672
14 Feb 24	72.13000 +1.71	72.26	70.47	70.47	79,805
13 Feb 24	70.42000 -2.33	71.95	70.01	71.83	79,468
12 Feb 24	72.75000 +0.20	72.78	72.26	72.55	60,733
09 Feb 24	72.55000 +0.80	72.55	71.63	71.70	46,797
08 Feb 24	71.75000 +0.79	72.21	69.25	70.69	94,344
07 Feb 24	70.96000 +0.88	71.43	69.83	69.83	87,501
06 Feb 24	70.08000 +0.76	70.26	69.33	69.33	44,643
05 Feb 24	69.32000 -0.91	69.77	68.44	69.71	95,480
02 Feb 24	70.23000 -0.77	70.52	69.16	70.22	71,549
01 Feb 24	71.00000 +1.20	71.10	68.76	69.97	90,914
31 Jan 24	69.80000 -0.40	70.30	69.61	70.21	88,584
30 Jan 24	70.20000 -0.95	71.19	69.95	70.72	46,725
29 Jan 24	71.15000 +0.77	71.17	69.93	70.31	69,397
26 Jan 24	70.38000 +0.26	70.54	70.01	70.14	133,421
25 Jan 24	70.12000 -1.63	72.07	70.05	71.59	184,435
24 Jan 24	71.75000 -0.02	73.00	71.63	72.27	127,190
23 Jan 24	71.77000 +0.39	72.10	71.26	71.48	136,265
22 Jan 24	71.38000 +0.19	71.55	70.53	71.25	93,639
19 Jan 24	71.19000 +2.31	71.31	68.85	68.85	177,526
18 Jan 24	68.88000 +0.06	69.06	68.09	68.76	110,492
17 Jan 24	68.82000 -1.10	69.44	68.18	68.79	265,554
16 Jan 24	69.92000 +0.32	70.23	69.18	69.39	109,352
15 Jan 24	69.60000 -0.02	69.69	69.14	69.65	21,159
12 Jan 24	69.62000 +1.25	69.93	68.05	68.39	164,010
11 Jan 24	68.37000 +0.07	68.38	67.19	68.28	139,120
10 Jan 24	68.30000 -0.53	69.18	68.09	69.05	192,721
09 Jan 24	68.83000 -0.43	69.18	68.69	68.69	150,730
08 Jan 24	69.26000 +0.52	69.40	68.35	68.48	51,066
05 Jan 24	68.74000 -0.26	69.27	68.08	68.50	192,591
04 Jan 24	69.00000 +0.50	69.24	68.08	68.39	77,446
03 Jan 24	68.50000 -1.39	69.57	68.08	69.57	174,897
02 Jan 24	69.89000 -1.45	71.28	69.73	70.66	97,427
29 Dec 23	71.34000 +0.02	71.44	71.06	71.06	48,221
28 Dec 23	71.32000 +0.08	71.55	71.00	71.00	52,433
27 Dec 23	71.24000 +0.41	71.52	70.14	70.88	384,388
22 Dec 23	70.83000 +1.47	71.36	69.35	69.36	339,219
21 Dec 23	69.36000 +0.11	70.54	68.92	69.56	172,269
20 Dec 23	69.25000 -0.18	69.75	68.69	69.23	181,229
19 Dec 23	69.43000 -0.07	69.85	69.00	69.23	121,910
18 Dec 23	69.50000 -0.21	70.06	69.24	69.89	150,471
15 Dec 23	69.71000 -1.35	70.36	68.70	69.01	665,912
14 Dec 23	71.06000 -2.46	74.78	71.01	74.10	343,554
13 Dec 23	73.52000 +1.28	73.76	71.02	72.26	175,430
12 Dec 23	72.24000 +0.16	72.64	71.30	71.89	114,655
11 Dec 23	72.08000 +0.07	72.92	71.62	72.03	82,549
08 Dec 23	72.01000 +1.58	72.30	70.22	70.35	155,123
07 Dec 23	70.43000 -0.31	71.07	70.30	70.76	78,997
06 Dec 23	70.74000 +1.10	71.21	69.89	70.05	187,773
05 Dec 23	69.64000 +1.33	69.73	68.56	68.59	145,188
04 Dec 23	68.31000 +0.15	68.57	67.48	67.52	101,502
01 Dec 23	68.16000 +1.38	68.58	66.62	66.62	85,083
30 Nov 23	66.78000 +0.73	66.95	65.95	66.19	102,002
29 Nov 23	66.05000 +0.25	66.15	65.51	65.51	98,514
28 Nov 23	65.80000 -0.23	66.17	65.61	66.10	83,928
27 Nov 23	66.03000 +1.03	66.41	64.40	64.82	82,993
24 Nov 23	65.00000 +0.11	65.51	64.73	64.80	36,146
23 Nov 23	64.89000 -0.20	65.26	64.65	64.65	33,021
22 Nov 23	65.09000 +0.40	65.31	64.57	64.70	87,211
21 Nov 23	64.69000 -1.81	66.35	64.61	66.04	203,325
20 Nov 23	66.50000 +0.23	66.80	66.10	66.10	115,865
17 Nov 23	66.27000 -0.45	67.87	66.02	66.70	139,455
16 Nov 23	66.72000 -0.87	67.36	66.25	67.36	72,269
15 Nov 23	67.59000 -1.26	68.84	67.49	68.36	88,091
14 Nov 23	68.85000 +2.46	69.08	66.26	66.99	87,945
13 Nov 23	66.39000 -1.07	67.61	65.63	66.98	87,753
10 Nov 23	67.46000 +1.08	67.68	66.42	66.57	55,356
09 Nov 23	66.38000 -0.81	68.02	66.27	67.67	124,706
08 Nov 23	67.19000 -0.09	69.39	66.83	67.83	162,325
07 Nov 23	67.28000 -1.02	68.26	66.94	68.16	93,583
06 Nov 23	68.30000 -2.42	70.83	68.19	70.82	175,300
03 Nov 23	70.72000 +1.21	71.52	69.24	69.54	139,239
02 Nov 23	69.51000 +3.07	69.77	67.00	67.52	131,053
01 Nov 23	66.44000 +1.68	66.49	64.78	64.91	102,708
31 Oct 23	64.76000 +0.54	65.29	63.94	64.45	111,748
30 Oct 23	64.22000 +0.16	64.78	63.64	64.40	89,934
27 Oct 23	64.06000 -1.10	65.09	63.79	64.26	134,193
26 Oct 23	65.16000 +0.66	66.22	64.06	64.76	176,186
25 Oct 23	64.50000 -0.85	65.62	64.43	64.68	132,775
24 Oct 23	65.35000 +0.81	65.71	64.68	64.68	135,016
23 Oct 23	64.54000 -1.26	65.50	63.83	65.39	237,619
20 Oct 23	65.80000 -1.95	67.82	65.55	67.37	270,186
19 Oct 23	67.75000 +0.17	68.63	67.13	67.31	88,720
18 Oct 23	67.58000 -0.65	67.92	67.24	67.78	61,082
17 Oct 23	68.23000 +0.09	68.54	67.25	67.57	70,640
16 Oct 23	68.14000 +0.84	68.48	67.46	67.51	67,328
13 Oct 23	67.30000 -0.21	67.53	66.92	66.93	52,000
12 Oct 23	67.51000 -0.55	68.27	67.23	68.09	79,247
11 Oct 23	68.06000 +1.05	68.37	66.78	67.26	90,503
10 Oct 23	67.01000 +1.38	67.17	66.08	66.41	96,082
06 Oct 23	65.63000 +0.80	65.80	63.19	64.75	149,637
05 Oct 23	64.83000 +0.36	65.12	64.16	64.49	79,357
04 Oct 23	64.47000 +0.61	65.07	63.84	64.14	83,798
03 Oct 23	63.86000 -1.49	64.93	63.09	64.85	122,066
02 Oct 23	65.35000 -1.46	66.74	65.27	66.74	109,359
29 Sep 23	66.81000 +0.09	67.74	66.63	67.74	93,590
28 Sep 23	66.72000 +1.09	66.74	65.59	65.59	51,817
27 Sep 23	65.63000 -0.74	66.45	65.25	66.45	90,647
26 Sep 23	66.37000 -0.73	67.03	65.90	67.03	88,553
25 Sep 23	67.10000 -0.89	68.05	66.65	67.97	83,990
22 Sep 23	67.99000 -0.52	68.63	67.93	68.05	43,650
21 Sep 23	68.51000 -1.08	69.57	68.33	69.16	96,470
20 Sep 23	69.59000 +0.30	70.12	69.32	69.32	53,276
19 Sep 23	69.29000 -0.89	70.44	69.16	70.12	55,017
18 Sep 23	70.18000 -0.07	70.57	69.70	70.06	65,391
15 Sep 23	70.25000 +0.18	70.35	68.57	69.83	601,103
14 Sep 23	70.07000 +0.88	70.43	69.13	69.64	133,877
13 Sep 23	69.19000 -0.01	69.79	68.29	69.23	151,244
12 Sep 23	69.20000 -0.69	70.18	68.95	69.89	108,940
11 Sep 23	69.89000 +0.19	70.41	69.64	69.64	86,973
08 Sep 23	69.70000 -0.67	71.18	69.62	70.61	142,416
07 Sep 23	70.37000 +0.49	71.19	69.63	69.63	79,680
06 Sep 23	69.88000 +0.61	69.91	69.11	69.47	55,405
05 Sep 23	69.27000 +0.38	69.90	68.87	68.87	66,221
01 Sep 23	68.89000 +0.52	69.48	67.98	68.33	80,491
31 Aug 23	68.37000 +0.59	68.74	67.26	67.26	137,817
30 Aug 23	67.78000 +0.22	68.10	67.16	67.16	92,499
29 Aug 23	67.56000 +0.61	67.72	67.15	67.15	44,740
28 Aug 23	66.95000 +0.26	67.79	66.71	67.62	38,011
25 Aug 23	66.69000 -0.31	67.28	66.34	67.28	40,813
24 Aug 23	67.00000 -0.07	67.67	66.70	67.02	64,878
23 Aug 23	67.07000 +0.79	67.20	66.30	66.30	35,788
22 Aug 23	66.28000 -0.20	66.41	65.51	66.38	60,367
21 Aug 23	66.48000 -1.32	67.83	65.87	67.83	99,654
18 Aug 23	67.80000 +1.45	67.99	65.85	66.05	142,766
17 Aug 23	66.35000 +0.79	66.52	65.53	65.53	113,133
16 Aug 23	65.56000 -0.58	66.31	65.12	65.61	76,840
15 Aug 23	66.14000 -0.65	67.50	66.11	66.58	86,768
14 Aug 23	66.79000 +0.63	67.06	66.02	66.16	101,427
11 Aug 23	66.16000 +1.51	66.49	65.04	65.97	109,888
10 Aug 23	64.65000 +0.66	64.82	63.91	64.20	61,386
09 Aug 23	63.99000 -0.04	64.38	63.58	64.22	40,941
08 Aug 23	64.03000 +0.54	64.15	63.34	63.50	76,508
04 Aug 23	63.49000 -0.37	63.87	63.00	63.40	119,916
03 Aug 23	63.86000 -1.00	64.53	63.68	64.33	123,746
02 Aug 23	64.86000 -0.47	65.27	64.40	65.04	62,397
01 Aug 23	65.33000 -0.18	65.98	64.94	65.51	95,176
31 Jul 23	65.51000 -0.90	66.79	65.48	66.43	133,360
28 Jul 23	66.41000 -0.05	68.00	65.37	66.69	58,334
27 Jul 23	66.46000 -2.30	68.51	66.30	67.49	82,041
26 Jul 23	68.76000 +0.10	69.17	68.50	69.17	58,237
25 Jul 23	68.66000 +0.82	68.87	66.94	67.73	98,817
24 Jul 23	67.84000 +0.63	67.95	67.12	67.12	56,852
21 Jul 23	67.21000 +0.48	67.25	66.14	66.52	167,940
20 Jul 23	66.73000 -0.19	67.18	66.10	67.18	114,456
19 Jul 23	66.92000 +0.39	67.11	65.97	66.50	107,985
18 Jul 23	66.53000 +0.59	66.70	65.92	65.92	79,599
17 Jul 23	65.94000 +0.38	66.18	65.12	65.33	81,539
14 Jul 23	65.56000 +0.31	65.60	64.80	65.48	69,566
13 Jul 23	65.25000 +0.07	65.25	64.57	64.99	65,865
12 Jul 23	65.18000 +1.19	65.50	63.88	64.19	197,566
11 Jul 23	63.99000 +0.22	64.43	63.28	64.00	109,307
10 Jul 23	63.77000 +1.11	63.78	60.93	62.49	122,930
07 Jul 23	62.66000 +0.39	63.05	62.07	62.22	66,152
06 Jul 23	62.27000 -0.23	62.43	60.65	61.94	83,311
05 Jul 23	62.50000 +0.03	63.54	62.23	62.36	192,644
04 Jul 23	62.47000 +0.28	62.60	61.85	61.92	17,457
30 Jun 23	62.19000 +0.54	62.39	61.77	61.82	112,670
29 Jun 23	61.65000 -0.17	62.01	61.15	61.23	34,600
28 Jun 23	61.82000 +0.19	62.50	61.06	61.63	138,842
27 Jun 23	61.63000 +1.12	61.88	60.56	60.81	76,769
26 Jun 23	60.51000 +1.03	60.65	59.27	59.40	66,131
23 Jun 23	59.48000 -0.44	60.05	59.02	59.85	138,749
22 Jun 23	59.92000 -0.57	60.48	59.20	60.48	64,994
21 Jun 23	60.49000 -0.03	61.10	60.00	60.00	60,347
20 Jun 23	60.52000 +0.07	60.92	59.61	59.61	48,742
19 Jun 23	60.45000 -0.58	61.25	59.89	61.03	316,062
16 Jun 23	61.03000 +0.38	61.29	60.22	60.80	126,179
15 Jun 23	60.65000 +0.64	60.92	59.44	60.02	103,446
14 Jun 23	60.01000 +0.50	60.30	59.20	59.88	74,419
13 Jun 23	59.51000 -0.14	60.12	59.40	59.98	34,301
12 Jun 23	59.65000 -0.61	60.44	59.55	60.44	96,558
09 Jun 23	60.26000 +0.13	60.57	59.91	60.18	140,632
08 Jun 23	60.13000 -1.11	61.30	60.01	61.30	55,322
07 Jun 23	61.24000 +0.32	61.44	60.69	60.73	39,959
06 Jun 23	60.92000 +0.07	61.07	60.39	60.76	27,466
05 Jun 23	60.85000 -0.65	61.85	60.83	61.85	22,651
02 Jun 23	61.50000 +0.73	61.60	60.80	61.24	94,793
01 Jun 23	60.77000 +0.33	61.64	59.38	60.32	48,945
31 May 23	60.44000 +0.98	60.78	59.30	59.32	697,830
30 May 23	59.46000 -0.38	59.76	59.40	59.61	48,979
29 May 23	59.84000 +0.31	59.99	59.16	59.16	13,749
26 May 23	59.53000 +0.15	59.64	59.18	59.27	46,407
25 May 23	59.38000 -0.59	59.93	59.38	59.90	65,397
24 May 23	59.97000 -0.58	60.56	59.84	60.35	45,459
23 May 23	60.55000 -0.52	61.64	60.27	61.39	78,531
19 May 23	61.07000 -0.03	61.63	60.89	61.20	47,522
18 May 23	61.10000 -0.86	61.77	60.89	61.73	59,425
17 May 23	61.96000 -0.29	62.08	61.15	62.06	94,272
16 May 23	62.25000 -1.34	64.46	62.05	64.26	80,605
15 May 23	63.59000 +0.98	64.06	60.93	62.73	119,747
12 May 23	62.61000 +0.21	62.91	62.37	62.40	55,431
11 May 23	62.40000 +1.25	62.77	60.68	61.15	113,239
10 May 23	61.15000 +1.96	62.32	60.10	60.10	149,962
09 May 23	59.19000 -0.52	59.74	58.89	59.74	45,731
08 May 23	59.71000 -0.03	60.02	59.51	59.77	69,789
05 May 23	59.74000 +1.39	59.90	58.53	58.53	93,518
04 May 23	58.35000 +0.69	58.47	57.71	57.71	44,460
03 May 23	57.66000 +0.02	58.17	57.62	57.68	52,302
02 May 23	57.64000 -0.93	58.46	57.14	58.41	116,515
01 May 23	58.57000 +0.57	58.69	58.00	58.00	54,059
28 Apr 23	58.00000 +0.28	58.22	57.65	57.79	118,499
27 Apr 23	57.72000 +0.26	57.94	57.48	57.53	65,987
26 Apr 23	57.46000 -1.09	58.74	57.42	58.44	85,716
25 Apr 23	58.55000 -0.93	59.63	58.45	59.45	98,999
24 Apr 23	59.48000 -0.26	59.98	59.22	59.76	50,306
21 Apr 23	59.74000 +0.25	59.79	59.18	59.54	48,033
20 Apr 23	59.49000 +0.75	59.62	58.66	58.66	59,586
19 Apr 23	58.74000 +0.06	59.05	58.09	58.58	111,199
18 Apr 23	58.68000 -0.11	59.50	58.59	58.92	55,064
17 Apr 23	58.79000 +0.41	59.17	58.08	58.19	92,326
14 Apr 23	58.38000 +0.19	58.61	57.92	58.16	47,095
13 Apr 23	58.19000 +0.42	58.39	57.73	57.85	49,314
12 Apr 23	57.77000 +0.59	58.25	57.36	57.36	61,091
11 Apr 23	57.18000 +0.94	57.18	56.35	56.37	92,607
10 Apr 23	56.24000 +0.15	56.37	55.20	55.79	47,201
06 Apr 23	56.09000 +0.72	56.35	55.26	55.26	71,933
05 Apr 23	55.37000 +0.66	55.51	54.00	54.00	77,746
04 Apr 23	54.71000 -0.31	55.29	54.47	54.79	44,588
03 Apr 23	55.02000 -0.12	55.12	54.45	55.04	245,482
31 Mar 23	55.14000 +0.54	55.23	54.40	54.81	104,949
30 Mar 23	54.60000 +0.38	55.03	54.11	54.11	84,338
29 Mar 23	54.22000 +0.61	54.46	53.91	53.91	60,635
28 Mar 23	53.61000 -0.44	53.91	53.38	53.69	45,274
27 Mar 23	54.05000 +0.21	54.60	53.94	54.10	61,248
24 Mar 23	53.84000 +0.34	54.14	53.09	53.09	46,151
23 Mar 23	53.50000 -0.14	54.13	52.94	53.66	89,302
22 Mar 23	53.64000 -1.03	54.41	53.50	54.41	129,226
21 Mar 23	54.67000 -0.58	55.88	54.26	55.68	149,304
20 Mar 23	55.25000 -0.60	56.03	55.00	55.95	233,898
17 Mar 23	55.85000 -1.12	56.79	55.73	56.60	343,964
16 Mar 23	56.97000 +0.41	57.32	55.54	56.66	163,837
15 Mar 23	56.56000 -1.51	57.87	56.40	57.35	100,460
14 Mar 23	58.07000 +0.07	58.67	57.99	58.15	184,565
13 Mar 23	58.00000 +0.27	58.33	57.17	57.38	84,976
10 Mar 23	57.73000 -1.17	58.90	57.14	58.90	115,399
09 Mar 23	58.90000 +0.15	59.80	58.48	58.96	119,844
08 Mar 23	58.75000 +0.06	59.46	58.32	58.68	104,829
07 Mar 23	58.69000 -1.38	60.34	58.59	60.07	184,276
06 Mar 23	60.07000 +0.25	60.67	59.86	60.00	120,647
03 Mar 23	59.82000 +0.69	60.06	58.90	59.36	159,312
02 Mar 23	59.13000 +0.21	59.20	58.59	58.59	210,177
01 Mar 23	58.92000 -0.11	59.26	58.06	59.01	293,148
28 Feb 23	59.03000 +0.22	59.90	57.90	58.70	289,605
27 Feb 23	58.81000 +0.58	59.73	58.20	58.25	135,061
24 Feb 23	58.23000 -0.75	59.30	57.47	59.30	163,584
23 Feb 23	58.98000 -0.04	59.27	58.56	58.56	89,209
22 Feb 23	59.02000 +0.49	60.05	58.38	58.41	153,999
21 Feb 23	58.53000 -0.86	59.33	58.24	59.33	254,024
17 Feb 23	59.39000 +0.80	59.64	58.43	58.43	259,370
16 Feb 23	58.59000 -0.32	59.87	58.44	58.61	198,593
15 Feb 23	58.91000 +0.75	59.13	57.75	57.95	260,312
14 Feb 23	58.16000 +0.48	58.38	57.21	57.64	172,824
13 Feb 23	57.68000 +0.36	57.88	57.13	57.13	106,986
10 Feb 23	57.32000 +0.45	57.46	56.66	56.66	95,322
09 Feb 23	56.87000 +0.76	56.94	56.19	56.19	104,001
08 Feb 23	56.11000 -0.04	56.41	55.85	56.11	95,283
07 Feb 23	56.15000 +0.05	56.21	55.25	56.10	88,661
06 Feb 23	56.10000 -0.80	56.35	55.33	56.35	59,021
03 Feb 23	56.90000 -0.63	57.22	56.55	57.22	51,965
02 Feb 23	57.53000 +0.88	58.02	57.15	57.15	86,614
01 Feb 23	56.65000 +0.43	56.83	55.62	56.54	288,276
31 Jan 23	56.22000 +0.59	56.35	55.58	55.60	179,056
30 Jan 23	55.63000 +0.63	55.86	54.69	54.74	183,133
27 Jan 23	55.00000 +0.36	55.19	54.60	54.94	69,399
26 Jan 23	54.64000 +0.37	55.07	54.15	54.90	176,113
25 Jan 23	54.27000 +0.28	54.63	53.63	53.63	61,909
24 Jan 23	53.99000 -0.07	54.41	53.67	54.01	48,314
23 Jan 23	54.06000 +0.56	54.27	53.06	53.06	73,188
20 Jan 23	53.50000 +0.49	53.53	52.72	52.72	72,412
19 Jan 23	53.01000 +0.27	53.31	52.51	52.51	59,205
18 Jan 23	52.74000 +0.22	53.04	52.44	52.65	123,553
17 Jan 23	52.52000 +0.57	52.58	51.89	51.89	152,268
16 Jan 23	51.95000 +0.29	52.03	51.43	51.85	56,478
13 Jan 23	51.66000 +0.27	51.66	51.12	51.12	20,745
12 Jan 23	51.39000 +0.34	51.97	51.03	51.51	36,431
11 Jan 23	51.05000 +1.28	51.05	49.31	49.31	66,439
10 Jan 23	49.77000 +0.07	50.58	49.65	49.71	64,449
09 Jan 23	49.70000 +0.31	49.74	49.27	49.68	56,802
06 Jan 23	49.39000 -0.03	50.70	49.39	49.78	39,549
05 Jan 23	49.42000 -0.95	49.91	49.03	49.66	57,702
04 Jan 23	50.37000 +0.59	50.50	49.82	49.95	69,623
03 Jan 23	49.78000 +0.35	50.58	49.51	49.56	88,290
30 Dec 22	49.43000 +0.35	49.44	48.82	49.36	18,945
29 Dec 22	49.08000 +0.56	49.54	48.93	48.96	33,842
28 Dec 22	48.52000 -0.41	49.38	48.50	49.02	64,988
23 Dec 22	48.93000 +0.48	48.93	48.24	48.40	36,440
22 Dec 22	48.45000 -0.55	48.99	48.07	48.99	96,193
21 Dec 22	49.00000 +1.07	49.17	47.94	48.17	70,999
20 Dec 22	47.93000 -0.06	48.18	47.60	47.60	35,283
19 Dec 22	47.99000 -1.30	49.32	47.77	49.17	74,569
16 Dec 22	49.29000 +0.03	49.40	48.33	49.01	233,024
15 Dec 22	49.26000 -1.13	50.31	49.19	50.31	124,983
14 Dec 22	50.39000 -0.26	51.97	50.39	50.46	78,332
13 Dec 22	50.65000 +0.87	51.40	50.48	50.95	113,772
12 Dec 22	49.78000 -0.61	50.45	49.41	50.39	50,690
09 Dec 22	50.39000 +0.13	50.39	49.93	50.14	31,150
08 Dec 22	50.26000 -0.16	50.89	50.26	50.40	44,316
07 Dec 22	50.42000 +0.78	50.61	49.70	49.70	44,888
06 Dec 22	49.64000 +0.05	50.86	48.90	49.59	111,486
05 Dec 22	49.59000 -0.67	50.26	49.50	50.26	206,356
02 Dec 22	50.26000 -0.84	51.00	50.26	50.59	46,517
01 Dec 22	51.10000 +1.26	51.29	49.80	50.00	84,703
30 Nov 22	49.84000 -0.23	50.25	49.43	50.16	150,129
29 Nov 22	50.07000 +0.17	50.16	49.65	49.93	78,882
28 Nov 22	49.90000 -1.63	51.20	49.85	51.19	89,516
25 Nov 22	51.53000 +0.72	51.99	50.85	51.99	78,918
24 Nov 22	50.81000 +0.03	51.06	50.38	50.38	15,595
23 Nov 22	50.78000 -0.09	51.17	50.61	50.96	18,303
22 Nov 22	50.87000 +0.57	51.05	49.96	50.30	89,645
21 Nov 22	50.30000 -0.55	51.15	50.30	50.55	39,679
18 Nov 22	50.85000 +0.44	51.00	50.06	50.63	85,269
17 Nov 22	50.41000 -0.22	50.61	49.98	50.32	32,160
16 Nov 22	50.63000 -0.36	51.16	50.58	51.07	41,161
15 Nov 22	50.99000 +0.64	51.89	50.67	50.87	101,089
14 Nov 22	50.35000 -0.66	51.93	50.35	51.93	55,376
11 Nov 22	51.01000 -0.32	52.13	50.97	51.53	74,760
10 Nov 22	51.33000 +2.17	51.53	50.26	50.47	225,176
09 Nov 22	49.16000 -0.31	49.98	47.86	49.98	145,971
08 Nov 22	49.47000 +0.42	49.85	48.71	49.05	201,124
07 Nov 22	49.05000 +0.71	49.74	48.73	48.82	245,209
04 Nov 22	48.34000 +0.76	48.38	47.43	48.01	48,288
03 Nov 22	47.58000 -0.46	48.49	47.22	47.22	67,326
02 Nov 22	48.04000 -0.62	49.00	47.96	48.66	89,315
01 Nov 22	48.66000 +0.18	49.35	48.49	49.35	49,927
31 Oct 22	48.48000 -0.22	48.66	48.21	48.66	56,156
28 Oct 22	48.70000 +0.06	48.92	48.01	48.43	235,621
27 Oct 22	48.64000 -0.60	49.98	48.39	49.29	65,224
26 Oct 22	49.24000 +0.38	49.64	48.72	48.72	97,676
25 Oct 22	48.86000 +1.08	48.93	47.68	47.68	70,876
24 Oct 22	47.78000 -0.08	48.25	47.47	48.22	110,258
21 Oct 22	47.86000 +1.79	48.04	45.94	45.94	121,847
20 Oct 22	46.07000 +0.44	47.42	45.83	45.83	161,836
19 Oct 22	45.63000 -1.25	46.42	45.15	46.42	63,636
18 Oct 22	46.88000 +0.43	47.23	46.46	46.96	136,337
17 Oct 22	46.45000 +0.88	46.86	45.58	45.58	46,097
14 Oct 22	45.57000 -0.04	46.28	45.46	46.06	62,400
13 Oct 22	45.61000 +0.77	45.90	43.76	44.24	45,153
12 Oct 22	44.84000 +0.68	45.36	43.97	44.16	154,029
11 Oct 22	44.16000 -0.88	44.99	44.07	44.88	59,211
07 Oct 22	45.04000 -1.51	46.07	44.60	46.07	86,687
06 Oct 22	46.55000 -0.70	47.25	45.61	47.04	142,137
05 Oct 22	47.25000 -0.01	47.62	45.27	46.75	170,694
04 Oct 22	47.26000 +0.07	48.31	47.13	47.66	71,097
03 Oct 22	47.19000 +0.93	47.41	45.99	46.27	109,403
30 Sep 22	46.26000 +1.81	46.47	44.47	44.47	135,415
29 Sep 22	44.45000 -1.30	45.55	44.38	45.55	91,045
28 Sep 22	45.75000 +1.01	46.20	44.51	45.02	142,996
27 Sep 22	44.74000 -0.57	46.07	44.72	45.55	100,021
26 Sep 22	45.31000 +0.31	46.31	44.64	45.00	458,044
23 Sep 22	45.00000 -0.39	45.16	44.29	45.00	295,089
22 Sep 22	45.39000 -1.29	46.42	45.21	46.25	265,866
21 Sep 22	46.68000 +0.20	47.48	46.49	46.63	53,195
20 Sep 22	46.48000 -2.13	48.39	46.36	48.39	97,177
19 Sep 22	48.61000 -0.35	48.85	48.30	48.55	68,883
16 Sep 22	48.96000 +0.56	49.04	48.30	48.30	170,311
15 Sep 22	48.40000 -0.21	48.94	48.30	48.47	72,899
14 Sep 22	48.61000 -0.17	48.88	48.30	48.88	75,033
13 Sep 22	48.78000 -1.22	50.00	48.30	50.00	122,381
12 Sep 22	50.00000 +0.83	50.05	49.35	49.43	92,816
09 Sep 22	49.17000 +0.37	49.39	48.95	49.17	47,512
08 Sep 22	48.80000 -0.25	49.38	48.40	48.73	68,218
07 Sep 22	49.05000 +0.77	49.23	48.17	48.24	65,938
06 Sep 22	48.28000 -0.20	48.65	48.17	48.34	38,946
02 Sep 22	48.48000 +0.59	48.97	47.80	48.04	131,523
01 Sep 22	47.89000 -0.41	48.17	47.35	48.11	76,619
31 Aug 22	48.30000 -0.59	48.86	48.19	48.86	78,957
30 Aug 22	48.89000 +0.37	49.26	47.82	48.36	100,446
29 Aug 22	48.52000 -0.31	48.92	48.13	48.46	31,022
26 Aug 22	48.83000 -0.79	49.71	48.70	49.71	42,203
25 Aug 22	49.62000 +0.24	49.81	49.10	49.73	106,528
24 Aug 22	49.38000 +0.14	49.73	48.85	49.34	20,822
23 Aug 22	49.24000 -0.46	49.92	49.20	49.68	104,510
22 Aug 22	49.70000 -0.09	50.26	49.42	50.25	156,783
19 Aug 22	49.79000 -1.01	50.58	49.73	50.58	79,959
18 Aug 22	50.80000 -0.35	51.26	50.63	50.99	66,078
17 Aug 22	51.15000 +0.06	51.26	50.51	50.87	90,988
16 Aug 22	51.09000 +0.16	51.17	50.50	50.76	57,442
15 Aug 22	50.93000 +0.19	51.45	50.60	50.64	76,729
12 Aug 22	50.74000 +0.43	51.02	50.61	50.71	44,014
11 Aug 22	50.31000 +0.32	50.80	50.01	50.10	133,934
10 Aug 22	49.99000 +1.73	50.28	48.90	49.00	110,528
09 Aug 22	48.26000 -0.12	48.56	47.85	48.38	53,707
08 Aug 22	48.38000 +0.63	48.55	47.94	47.94	103,188
05 Aug 22	47.75000 -0.14	47.84	47.18	47.70	63,657
04 Aug 22	47.89000 +0.38	48.40	47.52	47.57	53,992
03 Aug 22	47.51000 -0.20	48.06	46.96	47.70	145,534
02 Aug 22	47.71000 -1.13	49.39	47.64	48.94	124,370
29 Jul 22	48.84000 +0.91	49.05	48.10	48.10	58,021
28 Jul 22	47.93000 +0.92	48.20	46.72	46.72	67,787
27 Jul 22	47.01000 -0.22	48.08	46.96	47.40	62,048
26 Jul 22	47.23000 -0.21	47.49	46.48	47.29	80,942
25 Jul 22	47.44000 +0.03	47.67	46.80	47.67	77,377
22 Jul 22	47.41000 +1.93	47.91	45.78	45.78	183,361
21 Jul 22	45.48000 +1.01	45.62	44.08	44.57	92,297
20 Jul 22	44.47000 +0.49	44.71	43.47	43.96	125,689
19 Jul 22	43.98000 +1.46	44.14	42.52	42.80	158,974
18 Jul 22	42.52000 +0.13	43.03	42.35	42.90	62,681
15 Jul 22	42.39000 -1.00	43.98	42.32	43.98	252,241
14 Jul 22	43.39000 -0.51	43.73	42.73	43.05	233,636
13 Jul 22	43.90000 -0.12	44.16	42.93	43.66	58,268
12 Jul 22	44.02000 +0.33	44.16	43.35	43.35	154,179
11 Jul 22	43.69000 +0.14	44.00	43.07	44.00	93,459
08 Jul 22	43.55000 -0.09	43.98	43.29	43.59	183,695
07 Jul 22	43.64000 +0.69	43.85	43.31	43.32	146,569
06 Jul 22	42.95000 +0.18	43.44	41.77	42.64	143,935
05 Jul 22	42.77000 +0.41	42.83	41.82	42.03	182,394
04 Jul 22	42.36000 +0.48	42.63	41.92	42.13	83,106
30 Jun 22	41.88000 +0.18	41.93	41.12	41.36	100,125
29 Jun 22	41.70000 -0.41	42.13	41.25	41.82	99,306
28 Jun 22	42.11000 -0.19	43.25	41.84	42.54	177,150
27 Jun 22	42.30000 -0.57	42.80	42.06	42.69	173,525
24 Jun 22	42.87000 +0.33	43.11	42.11	42.70	152,689
23 Jun 22	42.54000 +0.12	42.74	42.22	42.33	105,866
22 Jun 22	42.42000 -0.15	43.03	41.93	41.97	67,038
21 Jun 22	42.57000 +0.25	43.23	42.40	42.79	84,913
20 Jun 22	42.32000 +0.41	42.98	41.65	42.04	233,837
17 Jun 22	41.91000 +0.32	42.26	41.20	41.58	207,389
16 Jun 22	41.59000 -3.15	44.00	41.45	44.00	248,343
15 Jun 22	44.74000 +0.44	45.29	44.36	44.59	156,046
14 Jun 22	44.30000 -0.61	45.36	44.21	44.91	90,851
13 Jun 22	44.91000 -1.81	45.99	44.43	45.71	173,922
10 Jun 22	46.72000 -0.91	47.44	46.40	47.03	88,250
09 Jun 22	47.63000 -0.40	48.55	47.57	47.80	64,161
08 Jun 22	48.03000 -0.97	48.75	47.89	48.70	121,505
07 Jun 22	49.00000 -0.49	49.46	48.80	49.04	145,000
06 Jun 22	49.49000 -0.78	50.40	49.41	50.40	59,950
03 Jun 22	50.27000 -0.34	50.69	49.76	50.41	44,416
02 Jun 22	50.61000 +0.07	50.93	50.49	50.53	82,040
01 Jun 22	50.54000 +0.38	50.61	49.43	50.36	99,996
31 May 22	50.16000 -0.43	50.35	48.80	50.20	157,897
30 May 22	50.59000 -0.52	51.15	50.18	51.15	44,459
27 May 22	51.11000 +1.50	51.24	49.72	49.84	234,089
26 May 22	49.61000 +0.35	49.99	49.44	49.76	113,070
25 May 22	49.26000 -0.18	49.56	48.73	49.47	124,174
24 May 22	49.44000 +0.28	49.78	48.80	49.66	256,912
20 May 22	49.16000 -0.59	50.22	48.67	50.07	100,612
19 May 22	49.75000 -0.43	50.18	49.42	50.13	189,040
18 May 22	50.18000 -0.07	50.41	50.06	50.14	110,876
17 May 22	50.25000 +0.93	50.62	49.60	49.95	116,990
16 May 22	49.32000 +0.47	49.59	48.42	48.61	103,875
13 May 22	48.85000 +1.44	48.96	47.31	47.91	122,524
12 May 22	47.41000 +0.71	47.89	46.42	46.42	153,355
11 May 22	46.70000 -0.34	48.38	46.42	47.06	225,267
10 May 22	47.04000 -2.26	48.99	45.86	48.99	457,278
09 May 22	49.30000 -2.16	51.01	48.92	50.76	261,887
06 May 22	51.46000 -0.93	52.12	51.27	51.70	109,187
05 May 22	52.39000 -1.03	53.31	51.85	53.01	158,529
04 May 22	53.42000 +0.33	53.70	52.67	53.53	86,360
03 May 22	53.09000 -0.14	54.28	53.02	53.35	197,707
02 May 22	53.23000 -3.14	56.28	52.35	56.08	298,063
29 Apr 22	56.37000 -1.46	58.37	56.34	58.03	158,598
28 Apr 22	57.83000 +1.92	58.02	55.83	55.83	125,883
27 Apr 22	55.91000 +0.64	56.42	55.16	55.60	121,615
26 Apr 22	55.27000 -1.05	57.46	55.27	56.43	106,878
25 Apr 22	56.32000 -0.55	56.68	55.80	56.17	170,687
22 Apr 22	56.87000 -0.44	57.63	56.26	57.18	97,905
21 Apr 22	57.31000 -1.31	58.88	56.97	58.51	170,137
20 Apr 22	58.62000 +0.40	58.95	58.22	58.50	140,929
19 Apr 22	58.22000 +0.03	58.63	57.91	58.42	185,480
18 Apr 22	58.19000 +0.17	58.75	57.62	57.88	108,401
14 Apr 22	58.02000 +0.56	58.76	57.50	57.55	109,763
13 Apr 22	57.46000 +0.23	57.84	57.18	57.18	83,158
12 Apr 22	57.23000 +0.67	59.84	56.04	57.61	215,600
11 Apr 22	56.56000 -1.07	57.59	56.33	57.59	112,709
08 Apr 22	57.63000 +0.77	58.16	56.98	57.05	117,968
07 Apr 22	56.86000 +0.36	56.99	55.75	56.37	134,159
06 Apr 22	56.50000 -0.11	57.39	56.10	56.56	217,390
05 Apr 22	56.61000 -0.24	57.71	56.61	56.86	63,832
04 Apr 22	56.85000 -2.21	59.31	56.54	59.25	159,174
01 Apr 22	59.06000 +0.27	59.08	58.03	58.93	111,231
31 Mar 22	58.79000 +0.22	59.11	58.43	58.43	203,806
30 Mar 22	58.57000 +0.11	58.65	58.08	58.23	92,786
29 Mar 22	58.46000 +1.12	58.54	57.52	57.56	125,631
28 Mar 22	57.34000 +0.64	57.53	56.22	56.51	144,063
25 Mar 22	56.70000 +0.03	56.83	56.00	56.83	138,566
24 Mar 22	56.67000 -0.93	57.26	56.26	57.11	130,023
23 Mar 22	57.60000 -1.13	58.73	57.45	58.73	139,002
22 Mar 22	58.73000 +0.28	59.48	58.60	58.60	113,240
21 Mar 22	58.45000 -0.03	58.82	57.30	58.82	179,454
18 Mar 22	58.48000 -1.91	60.20	58.15	60.20	500,404
17 Mar 22	60.39000 +0.26	61.60	60.12	60.12	241,638
16 Mar 22	60.13000 +0.36	61.52	59.50	59.87	393,054
15 Mar 22	59.77000 -1.16	60.40	58.30	60.38	440,953
14 Mar 22	60.93000 +0.07	61.67	60.33	61.00	255,847
11 Mar 22	60.86000 +0.75	61.77	59.97	60.15	378,682
10 Mar 22	60.11000 +0.69	60.28	59.06	59.06	395,732
09 Mar 22	59.42000 +1.06	59.53	58.74	58.84	130,101
08 Mar 22	58.36000 +0.02	58.74	57.15	58.64	158,242
07 Mar 22	58.34000 +0.35	58.91	57.81	57.86	233,007
04 Mar 22	57.99000 +0.82	58.16	57.00	57.00	393,710
03 Mar 22	57.17000 +0.43	57.27	56.73	56.73	166,004
02 Mar 22	56.74000 +0.93	57.14	55.56	56.24	168,346
01 Mar 22	55.81000 -0.64	57.27	54.24	57.13	188,202
28 Feb 22	56.45000 +0.93	56.61	54.79	55.08	211,064
25 Feb 22	55.52000 +1.27	55.64	54.83	55.40	322,163
24 Feb 22	54.25000 -0.35	54.38	53.10	53.29	106,145
23 Feb 22	54.60000 -0.11	55.50	54.34	54.89	72,098
22 Feb 22	54.71000 +0.43	54.89	53.94	54.89	82,003
18 Feb 22	54.28000 -0.16	54.87	54.00	54.56	93,693
17 Feb 22	54.44000 -0.13	54.90	54.00	54.02	45,102
16 Feb 22	54.57000 -0.27	54.90	54.28	54.90	69,994
15 Feb 22	54.84000 +0.29	55.18	54.57	55.03	145,613
14 Feb 22	54.55000 -0.61	55.35	54.30	55.19	132,976
11 Feb 22	55.16000 -0.60	55.94	55.03	55.89	120,462
10 Feb 22	55.76000 -0.49	56.67	55.48	55.82	138,333
09 Feb 22	56.25000 +0.67	56.39	55.65	55.88	110,288
08 Feb 22	55.58000 -0.22	56.59	55.21	56.59	41,743
07 Feb 22	55.80000 -0.43	56.84	55.56	56.76	115,197
04 Feb 22	56.23000 +0.28	56.71	55.70	55.80	82,664
03 Feb 22	55.95000 +0.08	56.05	55.22	55.80	60,915
02 Feb 22	55.87000 -0.03	56.34	55.84	55.99	119,138
01 Feb 22	55.90000 -0.04	56.25	55.71	56.25	76,146
31 Jan 22	55.94000 +0.96	56.35	54.73	55.22	141,468
28 Jan 22	54.98000 +0.58	54.99	53.85	54.13	80,265
27 Jan 22	54.40000 +0.18	54.73	53.91	54.03	144,487
26 Jan 22	54.22000 +0.92	55.08	53.49	53.97	119,018
25 Jan 22	53.30000 -0.03	54.02	52.02	53.15	103,895
24 Jan 22	53.33000 -0.79	53.51	50.61	53.36	224,657
21 Jan 22	54.12000 -1.48	55.52	53.98	55.52	183,809
20 Jan 22	55.60000 -1.47	57.44	55.54	57.18	266,726
19 Jan 22	57.07000 +0.88	57.64	56.09	56.73	124,273
18 Jan 22	56.19000 +0.00	56.77	55.56	55.75	92,877
17 Jan 22	56.19000 +0.81	56.39	55.64	56.39	60,454
14 Jan 22	55.38000 -0.18	55.91	54.91	55.40	79,344
13 Jan 22	55.56000 +0.30	56.36	55.00	55.30	139,728
12 Jan 22	55.26000 -0.12	55.72	54.62	55.41	96,150
11 Jan 22	55.38000 +0.26	55.46	54.50	55.16	55,010
10 Jan 22	55.12000 +0.70	55.15	54.00	54.21	74,470
07 Jan 22	54.42000 +0.45	54.95	53.80	53.80	84,058
06 Jan 22	53.97000 +0.65	54.30	53.45	53.49	82,279
05 Jan 22	53.32000 -0.47	54.89	52.63	54.89	130,465
04 Jan 22	53.79000 -1.04	55.16	53.76	55.00	77,968
31 Dec 21	54.83000 +0.12	54.89	54.47	54.79	20,251
30 Dec 21	54.71000 +0.10	54.97	54.31	54.49	25,611
29 Dec 21	54.61000 +0.23	54.68	52.74	52.74	43,606
24 Dec 21	54.38000 -0.05	54.71	53.94	53.94	34,270
23 Dec 21	54.43000 +0.13	54.84	54.00	54.59	68,670
22 Dec 21	54.30000 +1.06	54.44	53.31	53.98	80,613
21 Dec 21	53.24000 +0.65	54.17	52.11	52.11	177,146
20 Dec 21	52.59000 -1.21	53.08	51.87	53.00	91,734
17 Dec 21	53.80000 +0.05	54.53	50.95	51.27	258,427
16 Dec 21	53.75000 -0.09	54.30	53.58	53.96	277,110
15 Dec 21	53.84000 +0.06	53.98	52.52	53.68	82,677
14 Dec 21	53.78000 -1.06	54.67	52.89	53.95	134,530
13 Dec 21	54.84000 +0.19	54.85	54.33	54.49	123,871
10 Dec 21	54.65000 -0.02	54.86	54.03	54.86	71,363
09 Dec 21	54.67000 -0.31	55.02	53.87	54.85	115,394
08 Dec 21	54.98000 +0.18	55.33	54.61	54.87	135,740
07 Dec 21	54.80000 -0.08	55.65	54.60	55.31	109,736
06 Dec 21	54.88000 +1.21	55.74	53.62	54.32	142,043
03 Dec 21	53.67000 -0.40	54.58	53.50	54.36	91,169
02 Dec 21	54.07000 +0.46	54.55	53.65	53.65	135,716
01 Dec 21	53.61000 +0.41	55.08	53.43	53.87	107,298
30 Nov 21	53.20000 -1.93	55.09	53.00	54.94	218,303
29 Nov 21	55.13000 -0.25	56.28	55.13	56.28	150,174
26 Nov 21	55.38000 -1.53	56.63	54.68	56.63	127,500
25 Nov 21	56.91000 +0.46	57.10	56.45	56.45	39,044
24 Nov 21	56.45000 +0.60	56.69	55.76	55.76	139,269
23 Nov 21	55.85000 +0.97	56.48	55.00	55.05	97,437
22 Nov 21	54.88000 -0.85	56.13	54.65	56.13	113,836
19 Nov 21	55.73000 -0.07	56.13	55.20	55.83	53,137
18 Nov 21	55.80000 +0.44	56.49	55.36	55.36	55,369
17 Nov 21	55.36000 -0.99	56.78	54.85	56.78	100,933
16 Nov 21	56.35000 -0.09	56.60	55.93	56.46	86,966
15 Nov 21	56.44000 +1.34	56.84	55.32	55.48	154,491
12 Nov 21	55.10000 +1.31	55.42	54.02	54.02	171,062
11 Nov 21	53.79000 -0.23	54.20	53.44	54.20	131,251
10 Nov 21	54.02000 -0.76	55.03	53.72	54.75	74,033
09 Nov 21	54.78000 +0.00	55.74	54.00	54.82	93,452
08 Nov 21	54.78000 -0.26	55.19	54.41	54.72	59,553
05 Nov 21	55.04000 +0.32	55.43	54.42	55.01	63,145
04 Nov 21	54.72000 +0.89	54.75	53.53	54.02	124,890
03 Nov 21	53.83000 +0.58	54.17	52.64	53.22	82,187
02 Nov 21	53.25000 -0.19	53.69	52.56	53.62	52,396
01 Nov 21	53.44000 +0.05	53.54	52.83	53.29	48,440
29 Oct 21	53.39000 +0.10	53.61	52.79	53.02	149,486
28 Oct 21	53.29000 +0.65	53.38	52.10	52.44	94,168
27 Oct 21	52.64000 -0.81	53.45	52.15	53.45	155,491
26 Oct 21	53.45000 -1.30	54.90	53.43	54.90	158,004
25 Oct 21	54.75000 +0.09	55.35	54.48	55.00	106,639
22 Oct 21	54.66000 +1.50	54.98	53.17	53.17	283,573
21 Oct 21	53.16000 +1.33	53.17	51.58	51.67	151,694
20 Oct 21	51.83000 +0.45	51.98	51.28	51.35	65,603
19 Oct 21	51.38000 +0.29	51.52	50.69	51.10	308,719
18 Oct 21	51.09000 +0.46	51.09	50.32	50.49	101,470
15 Oct 21	50.63000 +0.08	50.86	49.89	50.50	98,146
14 Oct 21	50.55000 +0.27	51.00	50.41	50.52	245,114
13 Oct 21	50.28000 +0.33	50.67	49.58	49.79	85,899
12 Oct 21	49.95000 +0.64	50.07	48.94	49.26	150,663
08 Oct 21	49.31000 +0.67	49.61	48.57	48.57	91,259
07 Oct 21	48.64000 +1.33	48.91	47.46	47.55	61,661
06 Oct 21	47.31000 +0.06	47.42	46.45	46.88	43,743
05 Oct 21	47.25000 +0.12	47.42	46.67	47.08	47,779
04 Oct 21	47.13000 -0.09	47.21	46.15	47.12	65,118
01 Oct 21	47.22000 -0.07	47.56	46.47	47.49	101,997
30 Sep 21	47.29000 -0.42	47.88	47.13	47.62	118,584
29 Sep 21	47.71000 -0.15	48.16	47.64	47.74	87,763
28 Sep 21	47.86000 -0.71	48.73	47.53	48.73	88,943
27 Sep 21	48.57000 +0.18	48.84	48.20	48.22	68,124
24 Sep 21	48.39000 -0.42	48.83	48.15	48.57	62,207
23 Sep 21	48.81000 -0.34	49.74	48.63	49.07	56,530
22 Sep 21	49.15000 +1.00	49.34	48.05	48.19	81,998
21 Sep 21	48.15000 +0.06	49.04	48.06	48.12	134,930
20 Sep 21	48.09000 -0.70	48.64	47.41	48.64	104,993
17 Sep 21	48.79000 -0.01	48.95	48.32	48.39	300,000
16 Sep 21	48.80000 +0.07	48.90	48.08	48.60	68,501
15 Sep 21	48.73000 +0.13	49.06	48.38	48.38	62,916
14 Sep 21	48.60000 +0.54	48.90	47.94	48.06	136,927
13 Sep 21	48.06000 +0.34	48.20	47.59	47.71	67,445
10 Sep 21	47.72000 -0.70	48.60	47.49	48.60	43,583
09 Sep 21	48.42000 +0.06	49.03	48.40	48.40	117,813
08 Sep 21	48.36000 +0.89	48.56	46.89	47.43	161,001
07 Sep 21	47.47000 -0.54	48.23	47.11	48.23	72,320
03 Sep 21	48.01000 +0.49	48.02	47.06	47.49	117,158
02 Sep 21	47.52000 +0.20	47.75	47.24	47.26	46,113
01 Sep 21	47.32000 +0.23	47.68	46.94	47.19	72,127
31 Aug 21	47.09000 +0.07	47.18	46.25	46.97	91,848
30 Aug 21	47.02000 +0.14	47.02	46.22	46.92	98,779
27 Aug 21	46.88000 +0.69	46.89	46.15	46.20	104,429
26 Aug 21	46.19000 -0.34	46.50	46.00	46.50	89,364
25 Aug 21	46.53000 +0.03	46.67	45.96	46.37	91,270
24 Aug 21	46.50000 -0.21	46.76	45.93	46.76	134,281
23 Aug 21	46.71000 -0.15	47.09	45.88	47.05	96,424
20 Aug 21	46.86000 +0.96	46.93	43.95	45.89	131,713
19 Aug 21	45.90000 -0.49	46.10	45.42	46.01	267,195
18 Aug 21	46.39000 -0.52	47.13	46.23	46.81	175,913
17 Aug 21	46.91000 -0.14	47.28	46.39	46.86	157,272
16 Aug 21	47.05000 -0.90	49.24	46.69	49.08	229,552
13 Aug 21	47.95000 +0.68	50.32	47.43	48.14	403,981
12 Aug 21	47.27000 +0.36	47.58	46.71	47.00	205,934
11 Aug 21	46.91000 +0.63	47.00	46.05	46.28	116,864
10 Aug 21	46.28000 +0.02	46.51	46.05	46.07	71,369
09 Aug 21	46.26000 +0.47	46.38	45.47	45.85	182,758
06 Aug 21	45.79000 +0.18	46.23	45.77	45.78	49,808
05 Aug 21	45.61000 +0.44	45.92	45.17	45.21	82,456
04 Aug 21	45.17000 -0.36	45.75	44.95	45.70	66,038
03 Aug 21	45.53000 -0.15	46.00	45.27	45.67	162,747
30 Jul 21	45.68000 +0.73	45.78	44.95	44.95	92,924
29 Jul 21	44.95000 +0.00	45.21	44.69	45.15	120,754
28 Jul 21	44.95000 +0.18	45.22	44.75	44.85	106,623
27 Jul 21	44.77000 +0.36	44.95	44.25	44.43	175,833
26 Jul 21	44.41000 +0.08	44.65	44.30	44.40	62,513
23 Jul 21	44.33000 +0.18	44.60	44.09	44.20	85,278
22 Jul 21	44.15000 -0.63	45.13	43.72	45.13	106,808
21 Jul 21	44.78000 -0.27	45.51	44.71	45.23	129,568
20 Jul 21	45.05000 +0.30	45.21	44.60	44.95	91,045
19 Jul 21	44.75000 -0.67	45.20	44.48	44.96	230,118
16 Jul 21	45.42000 -0.32	45.80	45.33	45.60	131,390
15 Jul 21	45.74000 +0.03	46.26	45.47	45.72	160,417
14 Jul 21	45.71000 +0.35	46.25	45.32	45.50	257,023
13 Jul 21	45.36000 +0.76	45.58	44.45	44.50	244,440
12 Jul 21	44.60000 +0.01	44.79	44.26	44.49	97,495
09 Jul 21	44.59000 +1.74	45.18	42.89	42.90	582,022
08 Jul 21	42.85000 -0.24	43.01	42.43	42.86	125,615
07 Jul 21	43.09000 +0.39	43.19	42.37	42.75	174,540
06 Jul 21	42.70000 +0.90	42.85	41.77	42.00	208,039
05 Jul 21	41.80000 +0.20	41.85	41.30	41.75	51,108
02 Jul 21	41.60000 +0.72	41.91	40.86	40.92	143,877
30 Jun 21	40.88000 +0.08	41.08	40.37	41.01	205,766
29 Jun 21	40.80000 +0.53	40.85	40.07	40.07	105,211
28 Jun 21	40.27000 -0.28	40.56	40.03	40.54	77,493
25 Jun 21	40.55000 -0.26	40.83	40.34	40.74	105,816
24 Jun 21	40.81000 -0.66	41.66	40.58	41.55	76,105
23 Jun 21	41.47000 -0.74	42.31	41.33	42.11	62,226
22 Jun 21	42.21000 +0.13	42.45	41.74	42.10	86,975
21 Jun 21	42.08000 +1.23	42.12	40.92	41.00	306,273
18 Jun 21	40.85000 +0.69	40.97	39.76	39.97	151,907
17 Jun 21	40.16000 -0.09	40.45	40.00	40.13	54,802
16 Jun 21	40.25000 -0.22	40.51	40.00	40.51	48,177
15 Jun 21	40.47000 +0.45	40.62	39.81	40.12	76,217
14 Jun 21	40.02000 -0.28	40.80	39.75	40.27	91,160
11 Jun 21	40.30000 -0.27	40.66	40.09	40.66	50,875
10 Jun 21	40.57000 +0.35	40.67	39.97	40.25	128,087
09 Jun 21	40.22000 -0.15	40.47	39.81	40.38	95,899
08 Jun 21	40.37000 +0.49	40.37	39.79	39.91	46,102
07 Jun 21	39.88000 +0.46	40.34	39.41	39.51	114,599
04 Jun 21	39.42000 -0.02	39.65	39.14	39.40	58,338
03 Jun 21	39.44000 +0.26	39.52	38.80	39.13	81,486
02 Jun 21	39.18000 +0.23	39.63	38.70	39.08	63,314
01 Jun 21	38.95000 +0.11	39.34	38.79	39.03	96,384
31 May 21	38.84000 -0.19	39.27	38.64	38.64	41,897
28 May 21	39.03000 +0.60	39.16	38.20	38.46	127,509
27 May 21	38.43000 -0.04	38.84	38.10	38.55	151,222
26 May 21	38.47000 +1.15	38.54	37.24	37.33	209,180
25 May 21	37.32000 -0.02	37.98	36.93	37.98	147,867
21 May 21	37.34000 -0.45	38.02	37.22	37.70	59,604
20 May 21	37.79000 +0.14	37.87	37.56	37.83	83,278
19 May 21	37.65000 -0.09	37.75	37.10	37.41	69,543
18 May 21	37.74000 -0.41	38.08	37.58	38.08	80,234
17 May 21	38.15000 +0.57	38.26	37.55	37.75	115,440
14 May 21	37.58000 +1.04	37.75	36.61	36.70	301,457
13 May 21	36.54000 +0.30	36.67	36.03	36.03	95,574
12 May 21	36.24000 -0.59	36.88	36.01	36.65	158,298
11 May 21	36.83000 -0.64	37.60	36.24	37.14	211,493
10 May 21	37.47000 -0.28	38.13	37.41	37.79	51,397
07 May 21	37.75000 +0.30	38.12	37.48	37.48	229,377
06 May 21	37.45000 +0.69	37.50	36.51	36.76	102,830
05 May 21	36.76000 -0.20	36.98	36.40	36.96	171,580
04 May 21	36.96000 -0.33	37.53	36.87	37.16	228,515
03 May 21	37.29000 +0.63	37.55	36.58	36.71	180,335
30 Apr 21	36.66000 -0.33	37.13	36.65	37.13	79,647
29 Apr 21	36.99000 -0.41	37.46	36.94	37.42	116,996
28 Apr 21	37.40000 -0.02	37.63	37.21	37.42	81,925
27 Apr 21	37.42000 +0.34	37.48	36.99	37.18	83,633
26 Apr 21	37.08000 -0.11	37.25	36.78	37.08	176,089
23 Apr 21	37.19000 +0.06	37.37	36.91	37.09	40,597
22 Apr 21	37.13000 +0.43	37.37	36.33	36.58	132,106
21 Apr 21	36.70000 +0.33	36.70	36.08	36.25	118,339
20 Apr 21	36.37000 -0.13	36.46	35.88	36.40	125,793
19 Apr 21	36.50000 -0.41	37.36	36.24	36.94	115,997
16 Apr 21	36.91000 -0.34	37.27	36.70	37.27	319,404
15 Apr 21	37.25000 +0.41	37.30	36.70	36.89	84,991
14 Apr 21	36.84000 -0.19	37.39	36.71	37.24	94,170
13 Apr 21	37.03000 +0.24	37.03	36.63	36.77	66,727
12 Apr 21	36.79000 -0.57	37.74	36.55	37.74	101,233
09 Apr 21	37.36000 -0.09	37.87	37.35	37.53	123,443
08 Apr 21	37.45000 +0.26	37.75	37.19	37.20	145,571
07 Apr 21	37.19000 +0.36	37.39	36.87	36.87	91,684
06 Apr 21	36.83000 +0.18	36.96	36.56	36.61	100,386
05 Apr 21	36.65000 -0.07	37.34	36.50	37.00	74,909
01 Apr 21	36.72000 +0.41	36.93	36.28	36.48	97,643
31 Mar 21	36.31000 -0.15	36.74	36.20	36.42	133,339
30 Mar 21	36.46000 +0.05	36.52	36.18	36.29	75,378
29 Mar 21	36.41000 -0.51	37.02	36.31	36.73	79,299
26 Mar 21	36.92000 -0.17	37.30	36.64	37.24	107,033
25 Mar 21	37.09000 -0.26	37.55	36.68	37.09	155,475
24 Mar 21	37.35000 +0.08	37.77	37.25	37.25	175,396
23 Mar 21	37.27000 -0.62	38.26	37.07	37.75	714,748
22 Mar 21	37.89000 -0.05	38.90	37.77	38.08	171,748
19 Mar 21	37.94000 -0.07	38.30	37.45	38.10	355,019
18 Mar 21	38.01000 -0.67	39.17	37.84	38.54	151,141
17 Mar 21	38.68000 -0.82	39.61	38.64	39.35	141,587
16 Mar 21	39.50000 -0.18	39.72	39.17	39.70	116,643
15 Mar 21	39.68000 +0.97	40.03	38.59	38.99	141,144
12 Mar 21	38.71000 +1.04	38.91	37.53	37.61	128,833
11 Mar 21	37.67000 -0.12	38.07	37.51	38.06	206,866
10 Mar 21	37.79000 -0.20	38.18	37.48	38.11	62,835
09 Mar 21	37.99000 -0.29	38.82	37.99	38.33	76,248
08 Mar 21	38.28000 +0.48	38.61	37.63	37.83	145,823
05 Mar 21	37.80000 +0.39	37.89	36.72	37.65	161,201
04 Mar 21	37.41000 -0.36	38.32	36.91	37.79	182,920
03 Mar 21	37.77000 -0.58	38.70	37.25	38.52	255,078
02 Mar 21	38.35000 +0.95	38.55	37.20	37.57	435,183
01 Mar 21	37.40000 +0.66	37.73	36.80	37.41	163,857
26 Feb 21	36.74000 +0.18	37.02	35.75	36.34	263,514
25 Feb 21	36.56000 -0.85	37.62	36.07	37.37	175,765
24 Feb 21	37.41000 +1.91	37.49	35.57	35.57	205,302
23 Feb 21	35.50000 -0.45	36.05	35.18	35.85	131,649
22 Feb 21	35.95000 +0.11	36.14	35.38	35.70	132,981
19 Feb 21	35.84000 +0.66	35.98	34.74	35.19	269,998
18 Feb 21	35.18000 -1.22	36.28	35.11	36.28	97,516
17 Feb 21	36.40000 +1.34	36.56	34.94	35.06	325,196
16 Feb 21	35.06000 -0.54	35.98	34.59	35.83	160,374
12 Feb 21	35.60000 +0.79	35.71	34.66	34.66	195,386
11 Feb 21	34.81000 -0.19	35.00	34.26	34.94	132,508
10 Feb 21	35.00000 +0.49	35.37	34.54	34.96	168,959
09 Feb 21	34.51000 +0.00	34.88	34.13	34.48	86,646
08 Feb 21	34.51000 -0.29	35.10	34.35	35.10	160,809
05 Feb 21	34.80000 -0.01	35.28	34.72	34.94	62,450
04 Feb 21	34.81000 +0.01	36.16	34.67	35.24	219,770
03 Feb 21	34.80000 -0.45	35.25	34.55	35.25	135,931
02 Feb 21	35.25000 +0.00	35.81	35.08	35.24	140,470
01 Feb 21	35.25000 +0.63	35.33	34.41	34.89	96,124
29 Jan 21	34.62000 -0.94	35.41	34.40	35.06	89,650
28 Jan 21	35.56000 +0.23	35.97	35.14	35.33	85,385
27 Jan 21	35.33000 -0.70	35.85	35.19	35.62	110,787
26 Jan 21	36.03000 -0.52	36.65	35.92	36.54	100,635
25 Jan 21	36.55000 +0.05	36.90	36.26	36.26	123,712
22 Jan 21	36.50000 -0.27	36.67	36.24	36.33	91,764
21 Jan 21	36.77000 -0.11	36.84	36.41	36.80	77,445
20 Jan 21	36.88000 +0.71	37.07	36.30	36.30	107,948
19 Jan 21	36.17000 +0.75	36.25	35.45	35.57	152,125
18 Jan 21	35.42000 +0.57	35.67	34.72	34.72	52,230
15 Jan 21	34.85000 -0.37	35.49	34.76	35.00	75,175
14 Jan 21	35.22000 +0.52	36.13	34.96	34.96	137,398
13 Jan 21	34.70000 +0.33	34.86	33.79	34.58	142,336
12 Jan 21	34.37000 -0.18	34.85	34.21	34.84	139,051
11 Jan 21	34.55000 +0.20	34.69	34.00	34.00	105,221
08 Jan 21	34.35000 +0.13	34.48	34.10	34.20	79,212
07 Jan 21	34.22000 +0.45	34.34	33.75	33.79	94,099
06 Jan 21	33.77000 +0.15	33.80	33.34	33.40	54,573
05 Jan 21	33.62000 +0.33	33.71	33.22	33.25	80,129
04 Jan 21	33.29000 -0.45	34.35	33.06	33.85	96,837
31 Dec 20	33.74000 +0.00	34.14	33.58	33.61	70,905
30 Dec 20	33.74000 -0.06	34.50	33.69	33.79	63,800
29 Dec 20	33.80000 +0.06	34.15	33.09	33.09	58,997
24 Dec 20	33.74000 +0.11	33.84	33.35	33.63	83,639
23 Dec 20	33.63000 +0.00	33.91	33.50	33.65	50,699
22 Dec 20	33.63000 +0.02	33.96	33.13	33.58	87,717
21 Dec 20	33.61000 -0.57	33.88	33.31	33.88	82,145
18 Dec 20	34.18000 -1.23	35.52	34.13	35.20	219,852
17 Dec 20	35.41000 -0.09	35.75	34.94	35.60	162,935
16 Dec 20	35.50000 -0.39	36.68	35.27	36.03	156,066
15 Dec 20	35.89000 +1.00	36.15	34.94	35.05	149,519
14 Dec 20	34.89000 -0.04	36.20	34.61	35.59	198,914
11 Dec 20	34.93000 -0.04	35.05	34.68	34.68	56,261
10 Dec 20	34.97000 +0.53	35.08	34.20	34.33	68,145
09 Dec 20	34.44000 -0.91	35.66	34.42	35.49	73,756
08 Dec 20	35.35000 +0.07	35.43	34.96	35.20	139,407
07 Dec 20	35.28000 +0.17	35.59	34.64	35.43	136,010
04 Dec 20	35.11000 +0.52	35.46	34.49	34.67	84,282
03 Dec 20	34.59000 +0.06	35.45	34.48	34.50	107,404
02 Dec 20	34.53000 -0.22	35.36	34.14	34.66	126,535
01 Dec 20	34.75000 +0.12	35.43	34.63	34.74	185,107
30 Nov 20	34.63000 -0.35	35.10	34.08	34.93	163,591
27 Nov 20	34.98000 -0.74	35.55	34.76	35.47	81,154
26 Nov 20	35.72000 +0.63	35.72	35.21	35.21	29,006
25 Nov 20	35.09000 +0.04	35.31	34.68	35.00	216,653
24 Nov 20	35.05000 +0.07	35.74	34.76	35.74	112,230
23 Nov 20	34.98000 +1.08	35.31	34.24	34.24	160,420
20 Nov 20	33.90000 +0.23	34.02	33.60	33.82	164,225
19 Nov 20	33.67000 +0.08	33.80	32.82	33.35	158,407
18 Nov 20	33.59000 -0.35	34.28	33.54	33.81	287,702
17 Nov 20	33.94000 +1.29	34.16	32.47	32.50	212,012
16 Nov 20	32.65000 +1.41	33.16	32.09	32.10	221,267
13 Nov 20	31.24000 +1.33	31.45	30.42	30.53	228,084
12 Nov 20	29.91000 -1.03	30.88	29.83	30.75	142,975
11 Nov 20	30.94000 -0.02	31.23	30.44	31.00	124,869
10 Nov 20	30.96000 +0.44	31.20	30.08	30.27	166,675
09 Nov 20	30.52000 +2.31	30.68	29.15	29.26	454,982
06 Nov 20	28.21000 +0.25	28.37	27.80	27.85	151,401
05 Nov 20	27.96000 +0.36	28.11	27.78	27.81	65,303
04 Nov 20	27.60000 +0.44	27.72	26.70	27.23	172,179
03 Nov 20	27.16000 +0.24	27.76	27.02	27.42	81,259
02 Nov 20	26.92000 +0.14	27.40	26.60	27.00	44,303
30 Oct 20	26.78000 -0.07	26.92	26.15	26.66	153,265
29 Oct 20	26.85000 +0.66	27.00	25.80	26.00	97,766
28 Oct 20	26.19000 -0.85	26.77	26.06	26.77	106,388
27 Oct 20	27.04000 -0.23	27.60	26.85	27.25	78,054
26 Oct 20	27.27000 -0.39	27.74	26.96	27.44	104,984
23 Oct 20	27.66000 +0.22	27.89	27.47	27.48	93,067
22 Oct 20	27.44000 +0.87	27.70	26.50	26.50	145,839
21 Oct 20	26.57000 +0.00	26.81	26.37	26.57	183,582
20 Oct 20	26.57000 -0.45	27.19	26.53	27.05	128,827
19 Oct 20	27.02000 -0.31	27.69	26.92	27.35	114,216
16 Oct 20	27.33000 -0.19	27.70	26.86	27.70	145,543
15 Oct 20	27.52000 +0.33	27.58	26.75	27.01	139,743
14 Oct 20	27.19000 -0.52	27.77	27.19	27.72	81,344
13 Oct 20	27.71000 -0.35	28.15	27.50	28.15	115,650
09 Oct 20	28.06000 -0.43	28.59	27.96	28.59	92,883
08 Oct 20	28.49000 +0.57	28.53	27.85	28.14	232,275
07 Oct 20	27.92000 -0.78	29.17	27.90	28.87	110,652
06 Oct 20	28.70000 +0.20	29.33	28.25	28.69	137,588
05 Oct 20	28.50000 +0.39	28.52	27.36	28.22	167,767
02 Oct 20	28.11000 +0.51	28.18	27.18	27.32	135,848
01 Oct 20	27.60000 +0.15	28.00	27.45	27.62	210,502
30 Sep 20	27.45000 +0.09	27.86	27.30	27.44	195,026
29 Sep 20	27.36000 -0.59	27.87	27.28	27.86	72,409
28 Sep 20	27.95000 +0.67	28.20	27.48	27.50	164,607
25 Sep 20	27.28000 +0.51	27.39	26.37	26.68	267,903
24 Sep 20	26.77000 +0.00	27.28	26.50	26.60	178,480
23 Sep 20	26.77000 -1.22	28.02	26.74	27.99	185,464
22 Sep 20	27.99000 -0.10	28.65	27.88	28.05	133,465
21 Sep 20	28.09000 -0.98	28.63	28.09	28.62	127,730
18 Sep 20	29.07000 -0.32	29.39	28.52	29.26	367,486
17 Sep 20	29.39000 -0.04	29.62	28.83	29.04	105,687
16 Sep 20	29.43000 -0.06	30.00	29.26	29.61	137,002
15 Sep 20	29.49000 +0.54	29.88	28.63	28.90	128,682
14 Sep 20	28.95000 +0.25	29.12	28.49	28.92	211,605
11 Sep 20	28.70000 -0.20	29.10	28.65	28.79	114,971
10 Sep 20	28.90000 -0.66	29.54	28.78	29.50	141,839
09 Sep 20	29.56000 +0.00	30.23	29.47	29.56	97,239
08 Sep 20	29.56000 +0.04	29.76	28.83	29.20	132,094
04 Sep 20	29.52000 -0.40	30.22	28.99	29.99	156,022
03 Sep 20	29.92000 -0.62	31.29	29.74	30.64	219,372
02 Sep 20	30.54000 +0.13	30.75	30.07	30.33	269,901
01 Sep 20	30.41000 +0.17	30.46	29.31	30.29	195,150
31 Aug 20	30.24000 -0.13	30.43	29.07	30.43	475,484
28 Aug 20	30.37000 -0.02	30.71	30.33	30.42	62,098
27 Aug 20	30.39000 -0.11	30.71	30.13	30.59	264,447
26 Aug 20	30.50000 -0.90	31.45	30.38	31.41	320,316
25 Aug 20	31.40000 -0.14	31.79	30.87	31.79	290,525
24 Aug 20	31.54000 -0.34	32.10	31.26	32.10	287,833
21 Aug 20	31.88000 +0.00	32.05	31.35	31.93	116,624
20 Aug 20	31.88000 +1.54	32.22	30.23	30.26	741,523
19 Aug 20	30.34000 -0.26	30.74	30.27	30.56	186,714
18 Aug 20	30.60000 +0.01	30.81	30.36	30.66	201,597
17 Aug 20	30.59000 -0.33	31.61	30.47	30.74	478,037
14 Aug 20	30.92000 -0.32	32.60	30.57	32.60	652,709
13 Aug 20	31.24000 -0.66	32.13	30.98	31.74	141,339
12 Aug 20	31.90000 -0.22	32.72	31.56	32.32	193,157
11 Aug 20	32.12000 +0.66	32.72	31.47	31.69	141,291
10 Aug 20	31.46000 +0.41	31.58	30.89	31.15	76,004
07 Aug 20	31.05000 -0.14	31.50	30.64	31.26	69,821
06 Aug 20	31.19000 +0.40	31.50	30.79	30.79	100,167
05 Aug 20	30.79000 +0.55	31.00	30.08	30.35	117,135
04 Aug 20	30.24000 -0.39	30.62	29.43	30.61	187,727
31 Jul 20	30.63000 -0.21	31.18	30.31	30.62	139,522
30 Jul 20	30.84000 -0.34	31.22	30.24	31.04	152,614
29 Jul 20	31.18000 +0.70	31.25	30.36	30.56	96,750
28 Jul 20	30.48000 +0.36	30.78	29.85	30.05	208,911
27 Jul 20	30.12000 +0.23	30.22	29.39	29.81	80,214
24 Jul 20	29.89000 -0.39	30.35	29.79	30.29	90,370
23 Jul 20	30.28000 -0.62	31.15	30.26	30.97	52,286
22 Jul 20	30.90000 +0.70	31.66	29.78	30.05	126,838
21 Jul 20	30.20000 -0.02	30.82	29.99	30.50	85,721
20 Jul 20	30.22000 -0.09	30.54	29.21	30.54	132,684
17 Jul 20	30.31000 +0.41	30.53	29.96	30.00	93,411
16 Jul 20	29.90000 -0.18	30.03	29.39	29.89	89,754
15 Jul 20	30.08000 +1.68	30.19	28.62	28.69	222,752
14 Jul 20	28.40000 -0.59	28.92	27.76	28.92	163,526
13 Jul 20	28.99000 +0.02	29.48	28.87	29.07	223,886
10 Jul 20	28.97000 -0.18	30.00	28.64	29.22	166,190
09 Jul 20	29.15000 +0.33	29.32	28.60	28.88	164,228
08 Jul 20	28.82000 +0.05	29.33	28.72	28.83	68,884
07 Jul 20	28.77000 -0.45	29.63	28.70	29.00	272,944
06 Jul 20	29.22000 -1.28	30.75	29.12	30.75	244,493
03 Jul 20	30.50000 +0.67	30.50	29.72	29.90	23,947
02 Jul 20	29.83000 +0.12	30.68	29.47	30.38	68,461
30 Jun 20	29.71000 +1.05	29.99	28.65	28.66	202,662
29 Jun 20	28.66000 +0.38	28.73	27.59	28.30	130,873
26 Jun 20	28.28000 -0.24	28.47	27.99	28.38	108,711
25 Jun 20	28.52000 -0.06	28.70	27.95	28.49	81,272
24 Jun 20	28.58000 -0.59	29.00	28.23	28.85	177,244
23 Jun 20	29.17000 +0.57	29.27	28.72	28.91	133,032
22 Jun 20	28.60000 +0.07	28.81	27.53	28.34	67,285
19 Jun 20	28.53000 -0.50	29.45	28.25	29.24	329,232
18 Jun 20	29.03000 +0.15	29.17	28.41	28.58	122,374
17 Jun 20	28.88000 -0.99	29.81	28.67	29.49	163,832
16 Jun 20	29.87000 -0.27	30.97	29.67	30.97	148,380
15 Jun 20	30.14000 +0.34	30.57	28.33	28.95	174,476
12 Jun 20	29.80000 +1.24	30.19	28.86	29.70	163,634
11 Jun 20	28.56000 -1.54	29.48	27.79	29.48	345,683
10 Jun 20	30.10000 -1.05	31.49	29.95	31.29	306,648
09 Jun 20	31.15000 -1.35	32.40	31.00	32.01	135,745
08 Jun 20	32.50000 +1.53	33.04	31.54	31.57	292,185
05 Jun 20	30.97000 +1.12	31.28	30.32	30.61	337,931
04 Jun 20	29.85000 +0.50	30.37	28.79	29.27	121,736
03 Jun 20	29.35000 +0.63	29.63	27.65	28.99	382,382
02 Jun 20	28.72000 -0.31	29.20	28.45	29.12	120,676
01 Jun 20	29.03000 -0.17	29.40	28.84	29.06	123,763
29 May 20	29.20000 -0.46	29.29	28.32	29.23	169,864
28 May 20	29.66000 -0.26	30.22	29.23	30.05	135,419
27 May 20	29.92000 -0.22	30.83	28.03	30.83	231,558
26 May 20	30.14000 +0.29	31.22	29.58	30.35	194,691
25 May 20	29.85000 +0.72	30.12	29.06	29.22	80,119
22 May 20	29.13000 -0.09	29.36	28.45	29.19	136,755
21 May 20	29.22000 +0.17	29.99	28.51	29.23	172,886
20 May 20	29.05000 +1.95	29.43	27.00	27.64	351,566
19 May 20	27.10000 +1.80	27.45	25.67	26.15	277,368
15 May 20	25.30000 +1.02	26.14	24.60	24.99	214,267
14 May 20	24.28000 +0.23	24.50	22.24	23.54	226,975
13 May 20	24.05000 -0.74	24.71	23.63	24.71	220,827
12 May 20	24.79000 -1.39	26.28	24.60	26.28	260,316
11 May 20	26.18000 -0.44	26.58	25.69	26.46	89,168
08 May 20	26.62000 +0.77	27.10	26.10	26.15	143,456
07 May 20	25.85000 +0.32	26.29	25.67	25.87	401,505
06 May 20	25.53000 -0.02	25.92	24.92	25.92	112,082
05 May 20	25.55000 +0.18	26.31	25.32	26.00	157,402
04 May 20	25.37000 -0.10	26.00	24.75	24.75	266,215
01 May 20	25.47000 -1.12	26.20	24.84	26.07	176,038
30 Apr 20	26.59000 -0.74	27.52	25.95	27.42	161,762
29 Apr 20	27.33000 +0.19	28.41	27.25	27.57	177,905
28 Apr 20	27.14000 +0.00	28.06	26.64	27.46	149,338
27 Apr 20	27.14000 +1.72	27.50	25.56	25.90	254,229
24 Apr 20	25.42000 +1.09	25.70	24.20	24.52	171,507
23 Apr 20	24.33000 -0.51	25.01	24.05	25.00	282,153
22 Apr 20	24.84000 -0.11	25.62	24.70	25.43	146,671
21 Apr 20	24.95000 -1.31	26.17	24.51	25.50	163,244
20 Apr 20	26.26000 +1.26	26.63	23.64	24.42	488,776
17 Apr 20	25.00000 +0.02	26.00	24.51	25.64	283,098
16 Apr 20	24.98000 -0.96	26.08	24.74	26.08	336,128
15 Apr 20	25.94000 -0.45	27.04	25.61	26.00	474,014
14 Apr 20	26.39000 +0.28	28.07	26.08	26.94	340,213
13 Apr 20	26.11000 -1.56	28.19	25.66	28.19	382,491
09 Apr 20	27.67000 +0.65	28.66	27.17	27.72	780,615
08 Apr 20	27.02000 +1.41	27.25	25.67	26.00	388,256
07 Apr 20	25.61000 +1.07	27.78	25.19	26.67	411,809
06 Apr 20	24.54000 +1.28	25.40	22.86	24.00	351,034
03 Apr 20	23.26000 +0.20	23.89	22.69	23.29	286,129
02 Apr 20	23.06000 +1.03	24.00	21.97	22.45	615,438
01 Apr 20	22.03000 -0.88	22.80	20.84	21.90	711,422
31 Mar 20	22.91000 +1.00	23.61	21.69	22.10	394,570
30 Mar 20	21.91000 +0.21	22.13	19.57	22.08	434,545
27 Mar 20	21.70000 +0.83	22.30	19.70	20.51	299,990
26 Mar 20	20.87000 -1.25	23.71	20.06	22.59	516,468
25 Mar 20	22.12000 +3.50	24.58	18.76	18.93	538,716
24 Mar 20	18.62000 +2.37	18.62	17.20	17.50	388,527
23 Mar 20	16.25000 -3.34	19.57	15.80	19.57	654,422
20 Mar 20	19.59000 +1.07	22.17	19.10	19.10	537,158
19 Mar 20	18.52000 +0.72	18.93	16.78	17.71	556,068
18 Mar 20	17.80000 -7.31	24.05	17.07	24.05	627,960
17 Mar 20	25.11000 -0.80	27.09	24.51	26.12	468,236
16 Mar 20	25.91000 -3.46	27.60	25.39	27.50	624,344
13 Mar 20	29.37000 +2.07	30.16	26.47	29.10	815,077
12 Mar 20	27.30000 -7.48	33.34	26.90	33.34	686,826
11 Mar 20	34.78000 -2.68	37.34	34.78	36.92	332,549
10 Mar 20	37.46000 -0.90	39.58	36.36	39.50	546,276
09 Mar 20	38.36000 -8.33	43.00	38.12	43.00	528,908
06 Mar 20	46.69000 -0.96	47.35	45.93	47.14	197,762
05 Mar 20	47.65000 -1.67	48.93	47.33	48.54	208,717
04 Mar 20	49.32000 +2.03	49.33	47.60	47.60	187,355
03 Mar 20	47.29000 +0.28	47.89	46.36	47.27	440,808
02 Mar 20	47.01000 +1.47	47.09	45.65	45.96	320,908
28 Feb 20	45.54000 -3.10	46.84	45.20	45.53	384,488
27 Feb 20	48.64000 -0.93	48.94	47.58	48.94	101,067
26 Feb 20	49.57000 -0.32	50.42	49.33	49.33	209,028
25 Feb 20	49.89000 -0.86	51.15	49.77	50.81	162,363
24 Feb 20	50.75000 -0.63	51.16	50.71	50.79	103,525
21 Feb 20	51.38000 -0.28	51.74	51.32	51.66	72,852
20 Feb 20	51.66000 +0.93	51.84	50.77	50.77	168,833
19 Feb 20	50.73000 -0.04	51.00	50.41	50.79	170,107
18 Feb 20	50.77000 +0.52	50.94	50.19	50.20	131,069
14 Feb 20	50.25000 +0.09	50.53	50.06	50.16	84,583
13 Feb 20	50.16000 +0.53	50.17	49.53	49.59	100,685
12 Feb 20	49.63000 +0.31	49.91	49.12	49.50	246,132
11 Feb 20	49.32000 +0.42	49.64	48.88	48.94	176,994
10 Feb 20	48.90000 +0.30	48.96	48.60	48.60	121,315
07 Feb 20	48.60000 +0.17	48.75	48.38	48.43	53,553
06 Feb 20	48.43000 +0.28	48.49	48.22	48.27	68,376
05 Feb 20	48.15000 +0.60	48.41	47.78	47.83	151,868
04 Feb 20	47.55000 +0.16	47.69	47.28	47.40	155,996
03 Feb 20	47.39000 +0.17	47.76	47.09	47.31	148,567
31 Jan 20	47.22000 -0.67	48.09	47.17	47.98	142,870
30 Jan 20	47.89000 +0.00	48.07	47.75	47.80	103,899
29 Jan 20	47.89000 +0.09	48.26	47.73	47.90	157,921
28 Jan 20	47.80000 +0.02	48.17	47.76	47.87	139,273
27 Jan 20	47.78000 -0.30	48.08	47.59	47.82	99,887
24 Jan 20	48.08000 -0.34	48.57	47.95	48.47	49,878
23 Jan 20	48.42000 +0.18	48.54	48.10	48.23	101,476
22 Jan 20	48.24000 -0.18	48.90	48.14	48.49	208,358
21 Jan 20	48.42000 +0.17	48.46	47.61	48.17	52,485
20 Jan 20	48.25000 -0.05	48.46	48.07	48.25	84,368
17 Jan 20	48.30000 +0.09	48.41	47.84	48.24	99,458
16 Jan 20	48.21000 +0.23	48.28	47.83	47.99	203,002
15 Jan 20	47.98000 +0.81	47.98	47.13	47.13	55,605
14 Jan 20	47.17000 +0.34	47.25	46.58	46.92	117,097
13 Jan 20	46.83000 -0.02	46.94	46.48	46.81	72,470
10 Jan 20	46.85000 -0.06	47.06	46.53	46.91	62,191
09 Jan 20	46.91000 +0.86	46.99	45.87	46.05	169,061
08 Jan 20	46.05000 -0.13	46.85	45.99	46.46	245,890
07 Jan 20	46.18000 +0.37	46.21	45.65	45.80	77,625
06 Jan 20	45.81000 +0.02	45.90	45.42	45.74	284,076
03 Jan 20	45.79000 +0.63	45.96	45.13	45.13	159,529
02 Jan 20	45.16000 -0.77	46.19	44.75	45.94	112,502
31 Dec 19	45.93000 -0.27	46.24	45.83	46.18	40,556
30 Dec 19	46.20000 -0.43	46.62	46.19	46.62	91,539
27 Dec 19	46.63000 +0.32	46.69	46.21	46.21	45,194
24 Dec 19	46.31000 -0.06	46.46	46.17	46.46	26,276
23 Dec 19	46.37000 -0.52	47.03	46.34	47.00	74,802
20 Dec 19	46.89000 +0.28	47.01	46.52	46.52	185,194
19 Dec 19	46.61000 +0.21	47.76	46.10	46.35	226,197
18 Dec 19	46.40000 +0.27	46.40	45.88	46.17	147,167
17 Dec 19	46.13000 -0.02	46.29	45.59	46.28	331,165
16 Dec 19	46.15000 +0.53	46.29	45.47	45.83	245,843
13 Dec 19	45.62000 -0.12	46.44	45.49	46.44	215,720
12 Dec 19	45.74000 -1.28	46.97	45.74	46.97	421,002
11 Dec 19	47.02000 -1.62	48.64	46.65	48.64	266,042
10 Dec 19	48.64000 -0.11	49.14	48.54	48.70	153,193
09 Dec 19	48.75000 +0.17	48.86	48.12	48.55	226,793
06 Dec 19	48.58000 +0.08	48.88	48.37	48.50	89,571
05 Dec 19	48.50000 +0.28	48.70	48.18	48.22	168,691
04 Dec 19	48.22000 -0.18	48.77	47.97	48.47	73,382
03 Dec 19	48.40000 +0.12	48.55	47.97	47.97	100,541
02 Dec 19	48.28000 -0.25	48.87	48.21	48.61	78,154
29 Nov 19	48.53000 +0.04	48.89	48.52	48.59	39,380
28 Nov 19	48.49000 -0.09	48.78	48.44	48.45	28,401
27 Nov 19	48.58000 +0.37	48.71	48.09	48.33	134,311
26 Nov 19	48.21000 -0.01	48.53	47.94	48.39	266,469
25 Nov 19	48.22000 +0.49	48.26	47.73	47.76	190,397
22 Nov 19	47.73000 +0.09	47.82	47.54	47.67	79,037
21 Nov 19	47.64000 -0.05	47.68	47.43	47.58	83,935
20 Nov 19	47.69000 +0.17	47.99	47.50	47.52	100,192
19 Nov 19	47.52000 -0.48	48.02	47.36	47.99	172,343
18 Nov 19	48.00000 +0.56	48.21	47.33	47.93	243,198
15 Nov 19	47.44000 +2.60	47.93	46.48	46.50	508,597
14 Nov 19	44.84000 +0.22	44.88	44.29	44.55	137,714
13 Nov 19	44.62000 +0.44	44.97	44.01	44.12	126,718
12 Nov 19	44.18000 +0.34	44.48	43.80	43.84	352,391
11 Nov 19	43.84000 +0.25	44.02	43.51	43.62	157,001
08 Nov 19	43.59000 +0.01	43.73	43.37	43.65	294,704
07 Nov 19	43.58000 +0.08	43.93	43.31	43.55	224,160
06 Nov 19	43.50000 +0.35	43.83	42.86	43.11	91,099
05 Nov 19	43.15000 -0.51	43.85	42.95	43.57	88,615
04 Nov 19	43.66000 -0.33	44.25	43.46	44.10	84,078
01 Nov 19	43.99000 +0.31	44.09	43.65	43.71	206,599
31 Oct 19	43.68000 -0.03	44.15	43.52	43.67	214,319
30 Oct 19	43.71000 -0.05	44.12	43.41	43.82	90,459
29 Oct 19	43.76000 -0.40	44.34	43.74	44.11	92,679
28 Oct 19	44.16000 -0.62	44.96	44.05	44.92	108,987
25 Oct 19	44.78000 -0.08	45.25	44.72	44.73	121,269
24 Oct 19	44.86000 +0.59	45.17	44.35	44.35	111,878
23 Oct 19	44.27000 -0.72	45.00	44.20	45.00	70,984
22 Oct 19	44.99000 -0.45	45.54	44.95	45.49	84,656
21 Oct 19	45.44000 -0.07	45.61	45.21	45.53	51,113
18 Oct 19	45.51000 -0.50	46.08	45.30	45.91	108,835
17 Oct 19	46.01000 +0.04	46.01	45.71	45.98	57,194
16 Oct 19	45.97000 +0.19	46.33	45.54	45.70	168,750
15 Oct 19	45.78000 -0.26	46.16	45.49	46.16	60,830
11 Oct 19	46.04000 -0.24	46.56	46.02	46.38	158,069
10 Oct 19	46.28000 -0.04	46.60	46.22	46.31	164,343
09 Oct 19	46.32000 +0.07	46.42	46.23	46.33	105,942
08 Oct 19	46.25000 +0.66	46.58	45.50	45.50	399,687
07 Oct 19	45.59000 +0.65	45.78	44.80	44.90	154,283
04 Oct 19	44.94000 +0.70	45.25	44.29	44.29	149,272
03 Oct 19	44.24000 +0.50	44.26	43.63	43.78	89,280
02 Oct 19	43.74000 -0.36	44.10	43.31	43.99	152,809
01 Oct 19	44.10000 -0.31	44.43	43.73	44.41	134,357
30 Sep 19	44.41000 -0.30	44.74	44.38	44.65	87,958
27 Sep 19	44.71000 +0.61	45.59	44.50	44.63	89,018
26 Sep 19	44.10000 -0.06	44.37	43.89	44.05	118,519
25 Sep 19	44.16000 +0.21	44.24	43.79	43.90	183,379
24 Sep 19	43.95000 -0.30	44.41	43.53	44.01	103,446
23 Sep 19	44.25000 +0.24	44.37	43.94	43.94	92,532
20 Sep 19	44.01000 +0.09	44.21	43.82	43.92	245,743
19 Sep 19	43.92000 -0.16	44.28	43.85	44.01	45,479
18 Sep 19	44.08000 -0.09	44.21	43.85	44.17	70,090
17 Sep 19	44.17000 +0.32	44.28	43.75	43.87	106,965
16 Sep 19	43.85000 +0.36	44.20	43.33	43.49	294,573
13 Sep 19	43.49000 +0.11	43.74	43.31	43.32	73,487
12 Sep 19	43.38000 -0.16	43.69	43.17	43.53	55,343
11 Sep 19	43.54000 -0.26	44.08	43.24	43.84	55,887
10 Sep 19	43.80000 -0.33	44.09	43.67	44.07	65,919
09 Sep 19	44.13000 +0.15	44.45	43.86	44.01	106,988
06 Sep 19	43.98000 -0.08	44.43	43.72	44.13	52,199
05 Sep 19	44.06000 -0.22	44.50	44.01	44.48	80,362
04 Sep 19	44.28000 -0.09	44.93	44.17	44.68	58,215
03 Sep 19	44.37000 +0.18	44.45	43.86	44.03	113,304
30 Aug 19	44.19000 +0.24	44.44	43.61	44.00	170,163
29 Aug 19	43.95000 -0.32	44.47	43.90	44.47	44,479
28 Aug 19	44.27000 +0.43	44.60	43.80	43.99	85,182
27 Aug 19	43.84000 -0.37	44.40	43.81	44.15	108,654
26 Aug 19	44.21000 +0.01	44.62	44.08	44.62	110,393
23 Aug 19	44.20000 -0.79	45.04	44.00	45.04	66,920
22 Aug 19	44.99000 +0.12	45.15	44.89	45.12	54,352
21 Aug 19	44.87000 -0.37	45.86	44.63	45.46	106,393
20 Aug 19	45.24000 -0.08	45.38	44.83	45.38	159,569
19 Aug 19	45.32000 +1.87	45.83	44.26	44.50	272,336
16 Aug 19	43.45000 +0.05	43.82	43.24	43.82	97,260
15 Aug 19	43.40000 +1.82	44.21	43.00	43.00	371,012
14 Aug 19	41.58000 -0.37	41.79	41.14	41.55	75,649
13 Aug 19	41.95000 +0.81	42.01	40.96	41.00	134,595
12 Aug 19	41.14000 -0.19	41.60	41.05	41.35	63,464
09 Aug 19	41.33000 -0.06	41.47	41.08	41.32	35,655
08 Aug 19	41.39000 +0.28	41.48	40.89	41.21	101,874
07 Aug 19	41.11000 +0.12	41.20	40.40	40.75	130,443
06 Aug 19	40.99000 -1.01	42.40	40.73	41.56	116,189
02 Aug 19	42.00000 -0.07	42.24	41.90	42.05	66,161
01 Aug 19	42.07000 +0.08	42.34	41.88	41.95	78,712
31 Jul 19	41.99000 +0.05	42.08	41.58	41.89	151,559
30 Jul 19	41.94000 +0.33	42.08	41.36	41.53	133,925
29 Jul 19	41.61000 +0.20	41.69	41.34	41.34	41,459
26 Jul 19	41.41000 +0.02	41.45	41.02	41.45	87,536
25 Jul 19	41.39000 -0.48	41.78	41.29	41.75	44,205
24 Jul 19	41.87000 -0.09	42.24	41.77	41.84	39,604
23 Jul 19	41.96000 +0.59	41.97	41.19	41.34	88,620
22 Jul 19	41.37000 +0.07	41.58	41.17	41.34	71,922
19 Jul 19	41.30000 +0.01	41.45	40.82	41.29	58,831
18 Jul 19	41.29000 +0.33	41.37	40.66	40.95	79,225
17 Jul 19	40.96000 +0.06	41.27	40.90	40.92	57,068
16 Jul 19	40.90000 -0.41	41.35	40.32	41.24	193,669
15 Jul 19	41.31000 +0.22	41.43	41.05	41.11	100,710
12 Jul 19	41.09000 +0.38	41.21	40.77	40.77	146,958
11 Jul 19	40.71000 +0.01	41.32	40.53	41.32	70,343
10 Jul 19	40.70000 +0.18	40.88	40.35	40.52	54,519
09 Jul 19	40.52000 +0.06	40.59	40.28	40.31	49,106
08 Jul 19	40.46000 +0.08	40.60	40.05	40.33	63,806
05 Jul 19	40.38000 -0.31	40.58	40.14	40.58	72,727
04 Jul 19	40.69000 -0.36	40.97	40.54	40.97	21,103
03 Jul 19	41.05000 +1.01	41.15	40.02	40.02	55,140
02 Jul 19	40.04000 +0.20	40.39	39.86	39.97	61,090
28 Jun 19	39.84000 +0.02	39.98	39.60	39.82	101,184
27 Jun 19	39.82000 +0.22	39.84	38.75	39.51	172,043
26 Jun 19	39.60000 -1.70	41.45	39.53	41.23	160,925
25 Jun 19	41.30000 +0.25	41.41	40.90	40.95	100,833
24 Jun 19	41.05000 +0.41	41.06	40.60	40.69	84,741
21 Jun 19	40.64000 -0.11	41.13	40.64	40.66	125,037
20 Jun 19	40.75000 +0.20	40.98	40.24	40.66	123,384
19 Jun 19	40.55000 -0.74	41.18	40.36	41.18	90,532
18 Jun 19	41.29000 +0.42	41.29	40.85	40.85	74,265
17 Jun 19	40.87000 -0.34	41.36	40.81	41.24	35,703
14 Jun 19	41.21000 -0.47	41.62	41.16	41.62	52,597
13 Jun 19	41.68000 +0.50	41.88	40.85	41.18	69,849
12 Jun 19	41.18000 +0.34	41.25	40.54	40.54	102,324
11 Jun 19	40.84000 +0.09	41.17	40.35	40.81	150,845
10 Jun 19	40.75000 -0.51	41.32	40.68	41.32	114,062
07 Jun 19	41.26000 +0.11	41.73	41.11	41.13	66,975
06 Jun 19	41.15000 +0.29	41.17	40.47	40.76	62,752
05 Jun 19	40.86000 -0.17	41.30	40.73	41.15	85,805
04 Jun 19	41.03000 +0.51	41.12	40.31	40.64	101,401
03 Jun 19	40.52000 -0.16	41.26	40.32	40.75	75,481
31 May 19	40.68000 -0.20	40.88	40.51	40.87	74,887
30 May 19	40.88000 -0.63	41.49	40.71	41.49	84,276
29 May 19	41.51000 +0.15	42.01	41.16	41.23	138,502
28 May 19	41.36000 -1.31	43.00	41.35	42.62	206,547
27 May 19	42.67000 +0.48	42.67	42.10	42.18	25,026
24 May 19	42.19000 -0.54	43.04	42.19	42.78	58,553
23 May 19	42.73000 -0.13	42.96	42.32	42.69	74,825
22 May 19	42.86000 +0.17	43.16	42.65	42.73	157,111
21 May 19	42.69000 -0.12	43.08	42.60	42.79	130,310
17 May 19	42.81000 +0.17	42.89	41.71	42.72	203,415
16 May 19	42.64000 +2.85	43.60	41.01	41.01	358,638
15 May 19	39.79000 +0.65	39.83	38.97	39.18	95,997
14 May 19	39.14000 -0.21	39.59	39.04	39.46	127,808
13 May 19	39.35000 +0.10	39.44	39.07	39.07	77,039
10 May 19	39.25000 +0.37	39.34	38.81	38.85	115,461
09 May 19	38.88000 +0.06	38.90	38.47	38.78	112,457
08 May 19	38.82000 -0.22	39.18	38.39	38.98	101,540
07 May 19	39.04000 +0.07	39.10	38.78	38.78	124,723
06 May 19	38.97000 +0.12	39.00	38.69	38.69	112,775
03 May 19	38.85000 +0.06	39.01	38.71	38.87	68,883
02 May 19	38.79000 -0.26	39.10	38.67	39.07	130,550
01 May 19	39.05000 +0.16	39.18	38.78	38.92	162,780
30 Apr 19	38.89000 +0.64	39.14	38.09	38.32	165,818
29 Apr 19	38.25000 -0.48	38.81	38.24	38.60	105,270
26 Apr 19	38.73000 +0.06	38.84	38.42	38.61	39,177
25 Apr 19	38.67000 -0.19	38.87	38.54	38.85	120,937
24 Apr 19	38.86000 -0.05	39.08	38.72	38.83	73,932
23 Apr 19	38.91000 -0.19	39.09	38.68	39.09	60,732
22 Apr 19	39.10000 -0.41	39.34	38.87	39.34	72,333
18 Apr 19	39.51000 +0.33	39.52	39.03	39.18	35,200
17 Apr 19	39.18000 -0.64	39.76	39.12	39.76	124,857
16 Apr 19	39.82000 -0.44	40.24	39.80	40.23	103,953
15 Apr 19	40.26000 -0.34	40.50	40.14	40.46	68,560
12 Apr 19	40.60000 +0.35	40.63	40.21	40.33	65,739
11 Apr 19	40.25000 -0.25	40.62	40.23	40.60	38,726
10 Apr 19	40.50000 +0.22	40.63	40.23	40.32	75,388
09 Apr 19	40.28000 -0.02	40.33	40.00	40.28	60,493
08 Apr 19	40.30000 -0.19	40.54	40.14	40.52	103,380
05 Apr 19	40.49000 -0.32	40.92	40.36	40.89	127,761
04 Apr 19	40.81000 -0.06	40.92	40.77	40.89	96,076
03 Apr 19	40.87000 +0.13	40.90	40.70	40.72	104,845
02 Apr 19	40.74000 +0.06	40.78	40.38	40.70	117,151
01 Apr 19	40.68000 -0.10	40.88	40.52	40.88	229,701
29 Mar 19	40.78000 -0.05	41.07	40.66	40.96	152,277
28 Mar 19	40.83000 -0.15	41.10	40.48	40.73	123,057
27 Mar 19	40.98000 -0.14	41.10	40.75	41.10	78,250
26 Mar 19	41.12000 +0.36	41.21	40.80	40.80	140,658
25 Mar 19	40.76000 +0.01	40.91	40.50	40.61	93,359
22 Mar 19	40.75000 -0.07	40.80	40.47	40.75	124,835
21 Mar 19	40.82000 +0.11	40.98	40.60	40.60	65,174
20 Mar 19	40.71000 -0.11	40.81	40.50	40.80	81,154
19 Mar 19	40.82000 +0.04	41.00	40.61	40.76	49,061
18 Mar 19	40.78000 +0.14	40.82	40.38	40.62	109,907
15 Mar 19	40.64000 +0.06	40.88	40.29	40.56	263,933
14 Mar 19	40.58000 -0.01	40.69	40.43	40.54	68,554
13 Mar 19	40.59000 -0.14	40.80	40.47	40.55	78,306
12 Mar 19	40.73000 -0.02	40.87	40.39	40.74	118,460
11 Mar 19	40.75000 -0.14	41.04	40.36	41.04	134,012
08 Mar 19	40.89000 -0.05	41.07	40.79	41.07	66,267
07 Mar 19	40.94000 -0.13	41.22	40.72	41.07	128,968
06 Mar 19	41.07000 -0.74	41.82	41.05	41.60	297,449
05 Mar 19	41.81000 +0.98	42.00	40.87	40.88	143,067
04 Mar 19	40.83000 -0.08	41.35	40.61	41.15	88,462
01 Mar 19	40.91000 -0.26	41.29	40.79	41.15	80,549
28 Feb 19	41.17000 +0.36	41.44	40.70	40.73	254,886
27 Feb 19	40.81000 -0.17	40.89	40.66	40.75	122,692
26 Feb 19	40.98000 -0.56	41.46	40.80	41.28	213,427
25 Feb 19	41.54000 -1.00	42.39	41.33	42.02	215,805
22 Feb 19	42.54000 +1.89	44.09	41.23	41.43	283,245
21 Feb 19	40.65000 -0.27	40.88	40.44	40.74	83,480
20 Feb 19	40.92000 +0.37	41.14	40.25	40.51	93,080
19 Feb 19	40.55000 -0.17	40.92	40.41	40.59	61,061
15 Feb 19	40.72000 -1.05	41.65	40.43	41.65	142,399
14 Feb 19	41.77000 +1.43	41.78	40.40	40.40	136,826
13 Feb 19	40.34000 -1.05	41.36	40.12	41.36	117,532
12 Feb 19	41.39000 +0.29	41.50	40.84	41.09	104,172
11 Feb 19	41.10000 +0.27	41.10	40.70	40.96	63,909
08 Feb 19	40.83000 -0.29	41.08	40.64	41.08	51,289
07 Feb 19	41.12000 +0.37	41.56	40.68	40.68	128,655
06 Feb 19	40.75000 +0.81	40.91	39.62	39.62	100,520
05 Feb 19	39.94000 +0.15	40.07	39.61	39.90	156,267
04 Feb 19	39.79000 -0.14	40.01	39.68	39.93	149,273
01 Feb 19	39.93000 -0.20	40.28	39.63	40.06	170,035
31 Jan 19	40.13000 -0.14	40.42	39.58	40.42	118,408
30 Jan 19	40.27000 +0.17	40.41	39.89	40.17	101,259
29 Jan 19	40.10000 -0.37	40.73	40.00	40.54	101,729
28 Jan 19	40.47000 +0.91	40.75	39.58	39.65	129,915
25 Jan 19	39.56000 +0.63	40.00	38.98	39.00	185,933
24 Jan 19	38.93000 +0.16	39.02	38.41	38.74	218,063
23 Jan 19	38.77000 -0.33	39.23	38.71	39.23	151,335
22 Jan 19	39.10000 -0.82	39.86	38.97	39.84	119,634
21 Jan 19	39.92000 +0.40	39.92	39.37	39.58	64,012
18 Jan 19	39.52000 -0.03	39.70	39.19	39.69	113,369
17 Jan 19	39.55000 -0.16	40.11	39.47	39.62	138,194
16 Jan 19	39.71000 +0.10	39.87	38.89	39.87	94,731
15 Jan 19	39.61000 +0.61	39.84	38.97	39.03	324,650
14 Jan 19	39.00000 +0.02	39.06	38.66	38.90	127,889
11 Jan 19	38.98000 -0.11	39.11	38.54	39.11	185,239
10 Jan 19	39.09000 +0.50	39.28	38.00	38.44	184,126
09 Jan 19	38.59000 +0.36	39.10	38.15	38.36	139,402
08 Jan 19	38.23000 +0.39	38.41	37.79	38.23	96,783
07 Jan 19	37.84000 +0.25	37.87	37.60	37.76	203,169
04 Jan 19	37.59000 +0.42	37.80	37.50	37.52	81,630
03 Jan 19	37.17000 -0.30	37.37	36.47	37.35	101,349
02 Jan 19	37.47000 -0.34	37.84	37.13	37.55	94,126
31 Dec 18	37.81000 +0.25	38.10	37.73	37.85	67,900
28 Dec 18	37.56000 -0.60	38.98	37.46	38.53	123,202
27 Dec 18	38.16000 +1.33	38.26	37.19	37.34	131,074
24 Dec 18	36.83000 -1.02	38.00	36.83	37.71	54,908
21 Dec 18	37.85000 -0.98	39.10	37.84	38.96	198,361
20 Dec 18	38.83000 -0.48	39.27	38.35	39.20	100,840
19 Dec 18	39.31000 +0.44	39.60	38.82	38.86	123,443
18 Dec 18	38.87000 +0.24	39.59	38.57	38.57	157,132
17 Dec 18	38.63000 -2.26	40.80	38.40	40.80	238,802
14 Dec 18	40.89000 +0.67	41.22	39.91	39.92	192,616
13 Dec 18	40.22000 +1.11	40.23	39.15	39.21	290,728
12 Dec 18	39.11000 -0.56	40.28	39.02	39.86	147,142
11 Dec 18	39.67000 -0.75	40.94	39.53	40.89	159,859
10 Dec 18	40.42000 -0.23	40.66	40.04	40.53	108,783
07 Dec 18	40.65000 -0.17	41.14	40.49	40.76	122,619
06 Dec 18	40.82000 -0.97	41.50	40.07	41.43	302,959
05 Dec 18	41.79000 -0.06	42.19	41.49	41.85	51,489
04 Dec 18	41.85000 +0.10	42.17	41.32	41.59	276,281
03 Dec 18	41.75000 +0.26	41.95	41.49	41.65	226,942
30 Nov 18	41.49000 -0.40	41.82	41.19	41.80	150,543
29 Nov 18	41.89000 +0.08	41.92	41.30	41.59	84,839
28 Nov 18	41.81000 +0.57	41.85	41.10	41.32	95,303
27 Nov 18	41.24000 -0.02	41.69	41.01	41.01	94,381
26 Nov 18	41.26000 -1.25	42.50	41.10	42.50	158,023
23 Nov 18	42.51000 -0.39	42.88	42.25	42.73	108,974
22 Nov 18	42.90000 -0.65	43.57	42.75	43.49	41,942
21 Nov 18	43.55000 +0.52	43.65	42.91	43.17	144,146
20 Nov 18	43.03000 -0.38	43.17	42.41	43.05	172,788
19 Nov 18	43.41000 -0.47	44.00	42.78	43.74	209,273
16 Nov 18	43.88000 -0.84	44.69	43.36	43.87	144,561
15 Nov 18	44.72000 -4.37	48.31	44.20	48.31	484,229
14 Nov 18	49.09000 -0.45	49.78	48.89	49.70	118,725
13 Nov 18	49.54000 +0.09	50.27	49.16	49.45	212,288
12 Nov 18	49.45000 +0.13	49.67	49.19	49.36	62,165
09 Nov 18	49.32000 +0.22	49.58	48.95	48.95	137,174
08 Nov 18	49.10000 +0.01	49.50	48.94	49.05	94,887
07 Nov 18	49.09000 +0.36	49.53	48.77	48.90	115,648
06 Nov 18	48.73000 -0.05	49.06	48.49	48.80	136,154
05 Nov 18	48.78000 +0.64	49.18	48.08	48.08	171,291
02 Nov 18	48.14000 -1.22	49.57	47.71	49.36	176,685
01 Nov 18	49.36000 +0.35	49.51	48.65	48.83	159,423
31 Oct 18	49.01000 -0.11	49.56	48.64	49.33	242,925
30 Oct 18	49.12000 +1.01	49.57	47.91	47.91	294,880
29 Oct 18	48.11000 +0.31	48.83	47.84	47.99	180,306
26 Oct 18	47.80000 -0.90	48.72	47.63	48.50	234,322
25 Oct 18	48.70000 -0.15	49.51	48.64	49.03	182,765
24 Oct 18	48.85000 -0.12	49.64	48.70	48.94	196,545
23 Oct 18	48.97000 -0.58	49.25	48.42	49.12	200,665
22 Oct 18	49.55000 +0.02	49.91	48.93	49.63	120,266
19 Oct 18	49.53000 +0.53	49.87	49.13	49.13	122,186
18 Oct 18	49.00000 -0.18	49.68	48.79	49.19	142,497
17 Oct 18	49.18000 +0.02	49.68	48.93	49.21	118,618
16 Oct 18	49.16000 +0.27	49.55	48.70	49.04	98,063
15 Oct 18	48.89000 +0.55	49.00	48.31	48.31	82,808
12 Oct 18	48.34000 +0.26	48.73	48.01	48.27	117,397
11 Oct 18	48.08000 +0.08	48.36	47.84	47.84	139,042
10 Oct 18	48.00000 -0.76	48.79	47.66	48.36	135,534
09 Oct 18	48.76000 -0.15	49.26	48.43	48.82	194,166
05 Oct 18	48.91000 -0.29	49.32	48.69	49.20	155,164
04 Oct 18	49.20000 -0.26	49.54	49.05	49.43	62,646
03 Oct 18	49.46000 -0.75	50.30	49.04	50.29	204,338
02 Oct 18	50.21000 -0.38	50.48	49.74	50.48	106,770
01 Oct 18	50.59000 +0.42	50.59	49.56	50.25	58,862
28 Sep 18	50.17000 -0.33	50.48	49.71	50.48	119,093
27 Sep 18	50.50000 -0.01	50.77	50.34	50.36	139,844
26 Sep 18	50.51000 -0.50	51.23	50.23	50.90	165,319
25 Sep 18	51.01000 -0.36	51.35	50.46	51.35	196,853
24 Sep 18	51.37000 +1.00	51.38	50.29	50.42	125,232
21 Sep 18	50.37000 +0.45	50.61	49.56	49.85	166,562
20 Sep 18	49.92000 +0.18	50.18	49.62	49.94	88,050
19 Sep 18	49.74000 -0.30	50.25	49.63	50.01	78,488
18 Sep 18	50.04000 -0.65	50.71	49.65	50.69	174,811
17 Sep 18	50.69000 -0.15	50.96	50.48	50.78	50,719
14 Sep 18	50.84000 +0.08	50.88	50.38	50.67	68,586
13 Sep 18	50.76000 +0.19	50.78	50.46	50.67	50,781
12 Sep 18	50.57000 +0.22	50.75	50.18	50.29	97,830
11 Sep 18	50.35000 -0.09	50.54	49.55	49.89	101,074
10 Sep 18	50.44000 +0.32	50.60	49.83	50.15	101,144
07 Sep 18	50.12000 +0.10	50.27	49.54	49.93	108,260
06 Sep 18	50.02000 +0.52	50.19	49.50	49.50	95,695
05 Sep 18	49.50000 +0.52	49.63	48.50	49.08	167,964
04 Sep 18	48.98000 -0.58	49.64	48.95	49.58	77,604
31 Aug 18	49.56000 +0.20	49.70	48.48	49.43	163,575
30 Aug 18	49.36000 -0.81	50.18	49.24	50.07	126,829
29 Aug 18	50.17000 -0.08	50.42	49.91	50.13	172,597
28 Aug 18	50.25000 -0.17	50.65	49.73	50.52	166,426
27 Aug 18	50.42000 -0.86	51.25	50.25	51.23	148,069
24 Aug 18	51.28000 -0.32	51.84	50.92	51.72	130,398
23 Aug 18	51.60000 +0.15	51.85	51.29	51.70	85,725
22 Aug 18	51.45000 +0.29	52.24	51.25	51.25	89,211
21 Aug 18	51.16000 -0.86	52.27	51.07	52.01	135,793
20 Aug 18	52.02000 +0.45	52.43	51.10	51.49	193,054
17 Aug 18	51.57000 +0.82	51.83	50.41	50.75	188,061
16 Aug 18	50.75000 +0.55	50.91	50.16	50.46	287,315
15 Aug 18	50.20000 +0.14	50.53	49.50	50.12	249,972
14 Aug 18	50.06000 +2.18	50.33	48.00	48.00	504,886
13 Aug 18	47.88000 +2.53	48.00	45.51	45.51	468,352
10 Aug 18	45.35000 -0.40	46.06	45.13	45.71	98,193
09 Aug 18	45.75000 -0.21	46.50	45.60	45.96	100,079
08 Aug 18	45.96000 -0.17	46.64	45.76	46.19	68,483
07 Aug 18	46.13000 -0.30	47.00	45.80	46.49	56,956
03 Aug 18	46.43000 +0.37	46.63	45.93	46.01	74,866
02 Aug 18	46.06000 +0.15	46.30	45.70	45.86	77,374
01 Aug 18	45.91000 +0.15	46.00	45.46	45.80	47,404
31 Jul 18	45.76000 +0.40	46.30	45.38	45.44	115,628
30 Jul 18	45.36000 -0.10	45.46	44.70	45.34	54,195
27 Jul 18	45.46000 +0.09	45.65	44.98	45.43	82,006
26 Jul 18	45.37000 +0.05	45.70	45.14	45.33	43,006
25 Jul 18	45.32000 +0.52	45.58	44.87	44.87	112,814
24 Jul 18	44.80000 -0.68	46.36	44.80	45.64	140,826
23 Jul 18	45.48000 +0.48	45.60	45.00	45.04	96,450
20 Jul 18	45.00000 -0.09	45.38	44.60	45.05	142,724
19 Jul 18	45.09000 +0.16	45.27	44.69	44.98	146,925
18 Jul 18	44.93000 -1.14	45.98	44.88	45.97	89,424
17 Jul 18	46.07000 +0.55	46.08	45.39	45.46	52,952
16 Jul 18	45.52000 -0.42	45.76	45.36	45.68	99,141
13 Jul 18	45.94000 +0.06	46.22	45.82	45.98	56,998
12 Jul 18	45.88000 +0.02	46.21	45.76	45.90	50,187
11 Jul 18	45.86000 -0.49	46.25	45.64	46.25	97,936
10 Jul 18	46.35000 -0.60	46.97	46.32	46.87	99,053
09 Jul 18	46.95000 -0.11	47.28	46.61	47.09	54,457
06 Jul 18	47.06000 +0.30	47.27	46.65	46.65	95,087
05 Jul 18	46.76000 +0.41	47.09	46.19	46.45	73,836
04 Jul 18	46.35000 -0.18	46.79	46.35	46.50	15,851
03 Jul 18	46.53000 +0.86	46.70	45.68	45.68	57,953
29 Jun 18	45.67000 +0.02	46.06	45.54	45.69	113,294
28 Jun 18	45.65000 +0.45	45.82	45.08	45.08	60,760
27 Jun 18	45.20000 -0.38	45.55	44.98	45.55	476,861
26 Jun 18	45.58000 -0.55	46.25	45.45	46.25	173,189
25 Jun 18	46.13000 -0.38	46.62	46.10	46.45	82,722
22 Jun 18	46.51000 +0.50	46.73	45.85	46.07	117,618
21 Jun 18	46.01000 +0.05	46.19	45.76	45.91	35,776
20 Jun 18	45.96000 -0.06	46.14	45.73	46.12	36,977
19 Jun 18	46.02000 -0.46	46.53	46.00	46.28	60,083
18 Jun 18	46.48000 -0.40	46.79	46.40	46.78	40,769
15 Jun 18	46.88000 +0.46	47.06	46.33	46.33	101,870
14 Jun 18	46.42000 +0.76	46.43	45.55	45.68	95,192
13 Jun 18	45.66000 -0.33	46.19	45.66	45.89	160,368
12 Jun 18	45.99000 -0.45	46.48	45.40	46.47	194,066
11 Jun 18	46.44000 -0.83	47.31	46.22	47.22	192,367
08 Jun 18	47.27000 -0.11	47.46	47.14	47.37	35,766
07 Jun 18	47.38000 -0.42	48.13	47.09	47.96	122,709
06 Jun 18	47.80000 -0.33	48.60	47.51	48.15	74,311
05 Jun 18	48.13000 +0.48	48.22	47.59	47.70	69,092
04 Jun 18	47.65000 +0.36	47.66	46.73	47.29	88,273
01 Jun 18	47.29000 -0.20	47.62	47.16	47.48	72,264
31 May 18	47.49000 -0.24	48.05	46.94	47.59	125,101
30 May 18	47.73000 +0.51	47.78	47.05	47.39	83,406
29 May 18	47.22000 +0.13	47.59	46.92	46.92	91,034
28 May 18	47.09000 -0.63	47.60	47.09	47.31	32,974
25 May 18	47.72000 +0.39	47.77	46.93	47.07	88,732
24 May 18	47.33000 +0.86	47.80	46.44	46.44	128,785
23 May 18	46.47000 +0.01	46.85	46.20	46.50	88,927
22 May 18	46.46000 -0.19	46.90	46.44	46.60	96,777
18 May 18	46.65000 -0.54	47.11	46.24	47.10	68,892
17 May 18	47.19000 -0.52	47.91	47.04	47.73	75,889
16 May 18	47.71000 +0.49	47.90	47.01	47.54	127,629
15 May 18	47.22000 +0.15	47.54	46.76	46.82	77,708
14 May 18	47.07000 +0.24	47.45	46.85	46.86	76,599
11 May 18	46.83000 +0.09	46.94	46.44	46.79	69,520
10 May 18	46.74000 +0.17	46.91	46.23	46.71	87,824
09 May 18	46.57000 +0.39	46.82	46.02	46.32	62,065
08 May 18	46.18000 -0.50	47.00	45.61	46.71	109,309
07 May 18	46.68000 +0.57	46.73	46.12	46.12	93,672
04 May 18	46.11000 -0.18	46.65	46.00	46.24	121,564
03 May 18	46.29000 -0.34	46.92	46.24	46.59	109,904
02 May 18	46.63000 +0.25	47.04	46.36	46.36	93,673
01 May 18	46.38000 +0.27	46.51	45.90	46.01	47,905
30 Apr 18	46.11000 -0.14	46.44	46.07	46.24	70,405
27 Apr 18	46.25000 +1.39	46.26	44.79	44.79	54,283
26 Apr 18	44.86000 +0.40	45.13	44.26	44.51	51,220
25 Apr 18	44.46000 +0.01	44.59	44.29	44.37	89,047
24 Apr 18	44.45000 -0.35	44.81	44.28	44.75	59,058
23 Apr 18	44.80000 -0.10	45.12	44.48	45.00	78,806
20 Apr 18	44.90000 -0.27	45.32	44.79	45.15	109,238
19 Apr 18	45.17000 +0.32	45.31	44.29	44.85	122,547
18 Apr 18	44.85000 +0.35	45.23	44.36	44.79	152,294
17 Apr 18	44.50000 +0.33	44.68	43.95	44.21	124,957
16 Apr 18	44.17000 +0.69	44.21	43.37	43.55	136,930
13 Apr 18	43.48000 -0.21	43.79	43.33	43.79	143,189
12 Apr 18	43.69000 -0.13	43.90	43.27	43.90	83,257
11 Apr 18	43.82000 -0.49	44.68	43.74	44.22	64,090
10 Apr 18	44.31000 +0.23	44.49	43.98	44.39	84,123
09 Apr 18	44.08000 -0.34	44.58	44.04	44.53	97,200
06 Apr 18	44.42000 -0.21	45.03	43.81	44.63	122,250
05 Apr 18	44.63000 -0.17	45.00	44.56	44.89	78,122
04 Apr 18	44.80000 +0.97	45.20	44.09	44.15	285,090
03 Apr 18	43.83000 +0.08	44.09	43.46	43.88	164,074
02 Apr 18	43.75000 -0.52	44.20	43.44	44.18	129,406
29 Mar 18	44.27000 +0.05	44.49	44.18	44.37	119,544
28 Mar 18	44.22000 +0.42	44.28	43.34	43.77	115,064
27 Mar 18	43.80000 +0.05	44.41	43.24	43.85	253,688
26 Mar 18	43.75000 +0.14	44.06	43.58	43.93	69,878
23 Mar 18	43.61000 -0.52	44.62	43.54	44.15	102,069
22 Mar 18	44.13000 +0.00	44.39	43.92	43.92	149,349
21 Mar 18	44.13000 +0.39	44.23	43.70	43.72	228,240
20 Mar 18	43.74000 +0.22	43.84	43.47	43.51	375,749
19 Mar 18	43.52000 -0.13	43.94	43.12	43.50	112,922
16 Mar 18	43.65000 -0.73	44.77	43.50	44.27	236,887
15 Mar 18	44.38000 -0.28	44.79	43.98	44.66	137,306
14 Mar 18	44.66000 -0.06	45.28	44.47	44.79	124,746
13 Mar 18	44.72000 -0.46	45.37	44.58	45.22	103,103
12 Mar 18	45.18000 -0.23	45.89	44.92	45.43	63,948
09 Mar 18	45.41000 -0.01	45.71	44.48	45.48	127,434
08 Mar 18	45.42000 +0.16	45.71	45.12	45.28	46,196
07 Mar 18	45.26000 +0.00	45.56	44.92	44.92	48,601
06 Mar 18	45.26000 +0.23	45.36	44.71	45.02	87,452
05 Mar 18	45.03000 -0.04	45.44	44.49	44.49	89,547
02 Mar 18	45.07000 +0.07	45.23	44.31	45.00	116,582
01 Mar 18	45.00000 -0.56	45.69	44.44	45.52	130,924
28 Feb 18	45.56000 -0.50	46.34	45.18	46.11	164,717
27 Feb 18	46.06000 +0.33	46.90	44.90	45.49	184,793
26 Feb 18	45.73000 +3.83	46.17	42.00	42.00	301,479
23 Feb 18	41.90000 +0.10	42.70	41.65	41.80	165,542
22 Feb 18	41.80000 +0.02	42.25	41.47	41.91	120,381
21 Feb 18	41.78000 -0.64	42.66	41.60	42.36	56,420
20 Feb 18	42.42000 -0.04	42.88	42.08	42.22	119,425
16 Feb 18	42.46000 +0.11	43.11	42.15	42.23	141,193
15 Feb 18	42.35000 +0.26	42.56	41.76	42.56	71,998
14 Feb 18	42.09000 -0.15	42.27	41.64	42.14	65,724
13 Feb 18	42.24000 +0.74	42.52	41.58	42.06	151,858
12 Feb 18	41.50000 +0.73	41.73	40.95	41.00	71,189
09 Feb 18	40.77000 +0.01	41.39	40.04	40.61	163,042
08 Feb 18	40.76000 -1.15	42.01	40.71	42.01	75,859
07 Feb 18	41.91000 +0.39	42.19	41.46	41.50	108,861
06 Feb 18	41.52000 -0.13	41.77	40.65	41.05	109,079
05 Feb 18	41.65000 -1.53	42.57	41.44	42.37	193,047
02 Feb 18	43.18000 -1.26	44.09	42.75	44.09	134,973
01 Feb 18	44.44000 -0.06	44.84	44.20	44.40	121,393
31 Jan 18	44.50000 +0.33	44.77	43.90	44.13	451,943
30 Jan 18	44.17000 -0.45	44.74	43.96	44.39	126,736
29 Jan 18	44.62000 -0.20	44.92	44.57	44.69	84,667
26 Jan 18	44.82000 +0.27	44.92	44.45	44.55	92,978
25 Jan 18	44.55000 +0.10	44.70	44.13	44.70	137,289
24 Jan 18	44.45000 -0.17	44.88	44.05	44.62	115,326
23 Jan 18	44.62000 +0.24	44.63	44.14	44.30	140,830
22 Jan 18	44.38000 -0.41	44.87	44.13	44.75	141,075
19 Jan 18	44.79000 -0.07	45.07	44.27	44.95	171,494
18 Jan 18	44.86000 -0.03	45.54	44.68	44.75	126,673
17 Jan 18	44.89000 +0.44	45.05	44.39	44.50	116,967
16 Jan 18	44.45000 +0.17	44.92	44.05	44.28	149,225
15 Jan 18	44.28000 -0.21	44.50	44.02	44.02	29,728
12 Jan 18	44.49000 -0.31	44.70	44.04	44.64	121,273
11 Jan 18	44.80000 -0.20	45.01	44.55	44.96	218,181
10 Jan 18	45.00000 +0.12	45.05	43.99	44.98	133,499
09 Jan 18	44.88000 -0.03	45.05	44.29	45.05	113,825
08 Jan 18	44.91000 +1.20	45.15	43.63	43.63	212,764
05 Jan 18	43.71000 +0.51	43.72	42.77	42.95	135,847
04 Jan 18	43.20000 -0.77	44.03	43.10	43.89	154,788
03 Jan 18	43.97000 +0.05	44.41	43.90	43.96	112,567
02 Jan 18	43.92000 +0.83	44.06	42.59	42.96	163,597
29 Dec 17	43.09000 +0.43	43.09	42.38	42.59	78,353
28 Dec 17	42.66000 +0.13	42.69	42.24	42.24	132,630
27 Dec 17	42.53000 +0.34	42.85	42.12	42.17	80,845
22 Dec 17	42.19000 -0.07	42.33	42.00	42.27	42,639
21 Dec 17	42.26000 -0.05	42.28	41.88	42.26	129,352
20 Dec 17	42.31000 -0.06	42.59	41.75	42.21	112,688
19 Dec 17	42.37000 -0.19	42.73	42.14	42.28	118,663
18 Dec 17	42.56000 +0.00	42.83	42.28	42.61	68,113
15 Dec 17	42.56000 -0.17	42.75	42.42	42.64	263,392
14 Dec 17	42.73000 -0.13	43.19	42.60	42.70	200,893
13 Dec 17	42.86000 +0.62	43.54	41.73	42.08	212,370
12 Dec 17	42.24000 +0.26	42.40	41.92	41.92	110,032
11 Dec 17	41.98000 -0.03	42.44	41.84	41.84	73,497
08 Dec 17	42.01000 +0.01	42.40	41.86	41.86	101,401
07 Dec 17	42.00000 +0.08	42.05	41.75	41.75	89,558
06 Dec 17	41.92000 -0.39	42.42	41.71	42.14	172,335
05 Dec 17	42.31000 +0.60	42.48	41.75	41.80	141,330
04 Dec 17	41.71000 +0.18	41.84	41.30	41.53	126,942
01 Dec 17	41.53000 +1.24	41.70	40.10	40.17	248,949
30 Nov 17	40.29000 +0.22	40.55	39.92	40.00	208,453
29 Nov 17	40.07000 +0.66	40.21	38.79	39.14	325,732
28 Nov 17	39.41000 +0.19	39.52	39.20	39.20	107,339
27 Nov 17	39.22000 +0.00	39.31	39.07	39.15	122,307
24 Nov 17	39.22000 -0.28	39.58	38.98	39.31	43,374
23 Nov 17	39.50000 +0.01	39.73	39.15	39.25	32,619
22 Nov 17	39.49000 +0.40	39.61	38.92	39.00	197,703
21 Nov 17	39.09000 -0.11	39.45	39.01	39.01	142,252
20 Nov 17	39.20000 +0.63	39.33	38.53	38.53	363,277
17 Nov 17	38.57000 -0.01	38.79	38.42	38.51	193,141
16 Nov 17	38.58000 -0.12	39.48	38.50	38.60	220,542
15 Nov 17	38.70000 -2.65	41.10	38.27	39.91	834,715
14 Nov 17	41.35000 -0.96	42.44	41.10	42.36	104,903
13 Nov 17	42.31000 +0.08	42.45	41.89	42.17	57,504
10 Nov 17	42.23000 +1.01	42.41	41.01	41.15	111,202
09 Nov 17	41.22000 +0.26	41.48	40.66	40.85	65,728
08 Nov 17	40.96000 +0.36	41.09	40.26	40.27	105,119
07 Nov 17	40.60000 +0.10	40.67	40.15	40.61	99,398
06 Nov 17	40.50000 -0.01	40.75	40.22	40.41	73,888
03 Nov 17	40.51000 +0.28	40.54	40.16	40.16	68,374
02 Nov 17	40.23000 +0.24	40.35	39.64	39.99	164,964
01 Nov 17	39.99000 +0.18	40.30	39.67	39.91	60,750
31 Oct 17	39.81000 +0.19	40.04	39.50	39.56	79,933
30 Oct 17	39.62000 -0.06	39.99	39.50	39.57	105,820
27 Oct 17	39.68000 +0.30	39.84	39.00	39.40	65,969
26 Oct 17	39.38000 -0.19	39.52	39.00	39.50	113,350
25 Oct 17	39.57000 -0.05	39.65	39.35	39.59	75,382
24 Oct 17	39.62000 -0.06	39.95	39.26	39.72	78,175
23 Oct 17	39.68000 -0.31	40.65	39.53	40.06	93,222
20 Oct 17	39.99000 -0.16	40.13	39.80	40.07	99,136
19 Oct 17	40.15000 -0.03	40.47	39.79	40.17	55,857
18 Oct 17	40.18000 +0.02	40.38	39.97	40.10	50,612
17 Oct 17	40.16000 +0.36	40.21	39.83	39.90	46,213
16 Oct 17	39.80000 -0.97	40.80	39.65	40.80	114,129
13 Oct 17	40.77000 +0.68	41.24	40.04	40.15	133,381
12 Oct 17	40.09000 +0.22	40.34	39.77	39.77	153,387
11 Oct 17	39.87000 -0.44	40.38	39.30	40.36	112,415
10 Oct 17	40.31000 +1.75	40.39	38.55	38.55	202,434
06 Oct 17	38.56000 +0.23	38.60	37.96	38.43	105,980
05 Oct 17	38.33000 +0.12	38.67	38.15	38.30	91,734
04 Oct 17	38.21000 +0.12	38.37	38.06	38.07	105,121
03 Oct 17	38.09000 -0.17	38.61	38.03	38.31	75,102
02 Oct 17	38.26000 +0.25	38.33	38.02	38.09	81,031
29 Sep 17	38.01000 -0.33	38.59	38.00	38.34	115,606
28 Sep 17	38.34000 -0.24	38.48	38.12	38.38	86,980
27 Sep 17	38.58000 -0.17	38.97	38.51	38.97	171,494
26 Sep 17	38.75000 -0.12	39.11	38.61	39.00	119,100
25 Sep 17	38.87000 -0.14	39.08	38.70	38.98	99,649
22 Sep 17	39.01000 -0.48	39.65	39.00	39.52	111,849
21 Sep 17	39.49000 +1.08	39.65	38.37	38.37	213,656
20 Sep 17	38.41000 +0.06	38.50	38.04	38.28	116,780
19 Sep 17	38.35000 -0.28	38.71	37.96	38.56	261,366
18 Sep 17	38.63000 -0.25	39.16	38.55	38.84	79,049
15 Sep 17	38.88000 -0.06	39.12	38.12	38.90	238,019
14 Sep 17	38.94000 -0.09	39.20	38.87	39.10	98,411
13 Sep 17	39.03000 -0.29	39.32	38.93	39.32	58,375
12 Sep 17	39.32000 -0.46	39.87	39.03	39.87	71,231
11 Sep 17	39.78000 -0.20	40.00	39.52	40.00	56,827
08 Sep 17	39.98000 -0.48	40.73	39.97	40.54	37,232
07 Sep 17	40.46000 +0.50	40.83	39.91	40.02	80,125
06 Sep 17	39.96000 -0.13	40.28	39.80	40.03	57,221
05 Sep 17	40.09000 +0.02	40.42	39.75	40.16	179,605
01 Sep 17	40.07000 -0.31	40.51	40.01	40.51	25,833
31 Aug 17	40.38000 +0.06	40.57	40.08	40.29	238,349
30 Aug 17	40.32000 +0.88	40.44	39.28	39.49	158,644
29 Aug 17	39.44000 -0.59	40.09	39.23	40.09	90,192
28 Aug 17	40.03000 -0.94	41.02	39.75	40.97	86,365
25 Aug 17	40.97000 +0.57	41.18	40.31	40.31	94,642
24 Aug 17	40.40000 -0.55	41.47	40.29	41.00	176,518
23 Aug 17	40.95000 -0.01	41.24	40.81	41.23	58,211
22 Aug 17	40.96000 -0.54	41.65	40.96	41.59	86,854
21 Aug 17	41.50000 -0.08	41.71	41.38	41.51	53,538
18 Aug 17	41.58000 -0.29	41.93	41.40	41.90	85,959
17 Aug 17	41.87000 -0.28	42.35	41.68	42.23	83,213
16 Aug 17	42.15000 +0.16	42.20	41.91	42.14	122,173
15 Aug 17	41.99000 +0.16	42.19	41.75	41.97	124,999
14 Aug 17	41.83000 -1.11	43.08	41.02	43.07	326,962
11 Aug 17	42.94000 -5.47	44.99	42.90	44.77	670,975
10 Aug 17	48.41000 -0.11	48.52	48.28	48.52	149,417
09 Aug 17	48.52000 -0.28	48.65	48.15	48.59	144,972
08 Aug 17	48.80000 +0.29	49.18	47.94	48.39	117,615
04 Aug 17	48.51000 +0.01	48.71	48.28	48.50	72,219
03 Aug 17	48.50000 +0.55	48.50	47.56	48.09	104,956
02 Aug 17	47.95000 +0.39	48.01	47.31	47.32	47,070
01 Aug 17	47.56000 -0.25	47.90	47.48	47.90	60,112
31 Jul 17	47.81000 +0.33	47.87	47.25	47.52	73,502
28 Jul 17	47.48000 -0.13	47.75	47.37	47.68	18,849
27 Jul 17	47.61000 +0.19	47.75	46.95	47.39	86,213
26 Jul 17	47.42000 +0.34	47.71	46.91	47.00	66,103
25 Jul 17	47.08000 +0.08	47.17	46.75	47.06	65,113
24 Jul 17	47.00000 -0.23	47.34	46.77	47.34	56,154
21 Jul 17	47.23000 +0.30	47.24	46.66	46.99	42,666
20 Jul 17	46.93000 -0.04	47.23	46.65	47.10	116,401
19 Jul 17	46.97000 +0.21	47.06	46.54	46.61	93,699
18 Jul 17	46.76000 +0.48	46.83	46.15	46.25	59,785
17 Jul 17	46.28000 +0.23	46.58	46.02	46.56	142,577
14 Jul 17	46.05000 -0.10	46.48	45.97	46.23	71,817
13 Jul 17	46.15000 -0.23	46.45	46.06	46.31	62,070
12 Jul 17	46.38000 +0.16	46.63	46.08	46.52	65,508
11 Jul 17	46.22000 -0.21	46.45	45.73	46.45	82,655
10 Jul 17	46.43000 -0.24	47.14	46.28	46.56	67,217
07 Jul 17	46.67000 +0.62	47.07	46.00	46.05	98,274
06 Jul 17	46.05000 -1.26	47.18	45.90	47.15	119,672
05 Jul 17	47.31000 -0.16	47.50	47.23	47.43	60,220
04 Jul 17	47.47000 -0.08	47.68	47.18	47.55	23,186
30 Jun 17	47.55000 +0.20	47.62	47.06	47.29	61,029
29 Jun 17	47.35000 -0.89	48.19	47.24	48.19	65,131
28 Jun 17	48.24000 -0.37	48.88	48.13	48.51	56,705
27 Jun 17	48.61000 -0.71	49.50	48.56	49.07	86,345
26 Jun 17	49.32000 -0.19	49.75	49.16	49.45	125,631
23 Jun 17	49.51000 +0.27	49.64	49.17	49.49	161,424
22 Jun 17	49.24000 +0.69	49.73	48.30	48.54	118,109
21 Jun 17	48.55000 +0.05	49.14	48.44	48.45	142,113
20 Jun 17	48.50000 +0.42	48.80	47.56	47.98	83,215
19 Jun 17	48.08000 +0.61	48.12	47.32	47.32	103,588
16 Jun 17	47.47000 -0.35	48.00	46.93	48.00	138,664
15 Jun 17	47.82000 -1.11	49.07	47.77	48.71	99,307
14 Jun 17	48.93000 -0.42	49.57	48.79	49.30	92,671
13 Jun 17	49.35000 +0.15	49.47	48.93	49.03	69,004
12 Jun 17	49.20000 +0.09	49.29	49.03	49.09	39,073
09 Jun 17	49.11000 +0.43	49.36	48.63	48.72	93,025
08 Jun 17	48.68000 -0.02	48.90	48.35	48.60	67,862
07 Jun 17	48.70000 -0.10	48.82	48.40	48.69	65,902
06 Jun 17	48.80000 +0.04	48.88	48.40	48.61	46,533
05 Jun 17	48.76000 +0.31	48.83	48.33	48.44	52,935
02 Jun 17	48.45000 -0.05	48.85	48.14	48.85	60,493
01 Jun 17	48.50000 +0.55	48.61	47.71	47.80	72,638
31 May 17	47.95000 +0.38	47.98	47.37	47.66	165,555
30 May 17	47.57000 -0.03	47.98	47.44	47.52	42,289
29 May 17	47.60000 -0.32	48.18	47.55	48.18	33,214
26 May 17	47.92000 -0.08	48.07	47.85	48.00	43,295
25 May 17	48.00000 -0.40	48.60	47.89	48.34	106,260
24 May 17	48.40000 -0.82	49.23	48.36	49.23	71,714
23 May 17	49.22000 -0.03	49.57	49.04	49.18	59,570
19 May 17	49.25000 +0.64	49.37	48.50	48.92	97,890
18 May 17	48.61000 +0.32	49.00	47.80	48.12	122,020
17 May 17	48.29000 -1.07	49.48	48.24	49.14	154,562
16 May 17	49.36000 +0.40	49.66	48.94	48.94	177,542
15 May 17	48.96000 +0.95	49.32	48.00	48.00	245,281
12 May 17	48.01000 +2.95	48.19	44.75	45.00	222,557
11 May 17	45.06000 +0.04	45.46	44.63	45.00	94,168
10 May 17	45.02000 -0.58	45.71	44.97	45.71	98,347
09 May 17	45.60000 -0.74	46.70	45.55	46.38	53,621
08 May 17	46.34000 +0.45	46.37	45.82	45.82	89,099
05 May 17	45.89000 +0.96	45.89	44.85	45.00	67,627
04 May 17	44.93000 -0.27	45.28	44.83	45.02	157,249
03 May 17	45.20000 -0.48	45.75	45.06	45.57	78,102
02 May 17	45.68000 -0.14	45.94	45.45	45.73	87,574
01 May 17	45.82000 -0.23	46.15	45.68	46.01	57,635
28 Apr 17	46.05000 +0.82	46.06	45.12	45.28	130,880
27 Apr 17	45.23000 -0.23	45.54	44.98	45.46	165,232
26 Apr 17	45.46000 -0.99	46.31	45.45	46.19	213,358
25 Apr 17	46.45000 -0.55	47.15	46.31	46.91	137,197
24 Apr 17	47.00000 +0.17	47.39	46.23	46.79	255,034
21 Apr 17	46.83000 -0.36	47.37	46.76	47.37	90,715
20 Apr 17	47.19000 -0.19	47.30	46.97	47.27	89,937
19 Apr 17	47.38000 -0.30	48.11	47.32	47.74	62,603
18 Apr 17	47.68000 +0.64	47.99	47.02	47.17	70,863
17 Apr 17	47.04000 -0.14	47.25	46.97	47.14	83,290
13 Apr 17	47.18000 -1.49	48.67	47.10	48.49	110,093
12 Apr 17	48.67000 -0.08	49.00	48.42	48.61	74,093
11 Apr 17	48.75000 -0.02	48.79	48.38	48.59	92,767
10 Apr 17	48.77000 +0.08	48.93	48.16	48.44	78,322
07 Apr 17	48.69000 +0.13	48.90	48.01	48.55	106,384
06 Apr 17	48.56000 +0.28	48.73	48.07	48.28	98,508
05 Apr 17	48.28000 -0.35	48.90	48.24	48.42	147,060
04 Apr 17	48.63000 +1.51	48.63	47.14	47.20	223,068
03 Apr 17	47.12000 -0.05	47.33	47.01	47.09	44,274
31 Mar 17	47.17000 +0.06	47.42	47.07	47.20	70,774
30 Mar 17	47.11000 -0.33	47.59	46.96	47.44	101,093
29 Mar 17	47.44000 +0.24	47.69	46.81	47.08	100,005
28 Mar 17	47.20000 +0.24	47.55	47.07	47.07	73,528
27 Mar 17	46.96000 -0.14	47.25	46.93	47.11	83,442
24 Mar 17	47.10000 -0.24	47.49	46.95	47.44	88,109
23 Mar 17	47.34000 -0.16	47.55	47.27	47.55	73,315
22 Mar 17	47.50000 +0.49	47.69	46.63	46.73	158,437
21 Mar 17	47.01000 +0.75	47.14	46.24	46.24	81,214
20 Mar 17	46.26000 +0.02	46.85	45.74	46.31	102,357
17 Mar 17	46.24000 -0.95	47.23	46.11	47.23	322,542
16 Mar 17	47.19000 +1.29	47.33	45.31	45.80	213,035
15 Mar 17	45.90000 +0.21	46.07	45.34	45.69	172,303
14 Mar 17	45.69000 +0.59	45.84	45.13	45.28	176,060
13 Mar 17	45.10000 +0.58	45.19	44.36	44.53	136,182
10 Mar 17	44.52000 +0.29	44.80	44.15	44.19	127,622
09 Mar 17	44.23000 -0.15	44.53	44.00	44.30	151,324
08 Mar 17	44.38000 -0.21	44.76	44.01	44.43	226,286
07 Mar 17	44.59000 +0.42	44.65	44.30	44.30	134,739
06 Mar 17	44.17000 +0.12	44.39	43.99	44.05	104,754
03 Mar 17	44.05000 -0.46	44.63	43.98	44.63	133,265
02 Mar 17	44.51000 -0.30	45.00	44.21	44.70	93,726
01 Mar 17	44.81000 +0.34	45.00	44.61	44.74	101,007
28 Feb 17	44.47000 +0.44	44.47	43.88	43.90	113,089
27 Feb 17	44.03000 +0.02	44.17	43.80	44.00	227,565
24 Feb 17	44.01000 +0.05	44.07	43.50	43.80	143,672
23 Feb 17	43.96000 -0.33	44.20	43.73	44.09	368,933
22 Feb 17	44.29000 +0.28	44.50	43.79	44.25	258,541
21 Feb 17	44.01000 -1.61	45.63	43.76	45.62	529,803
17 Feb 17	45.62000 -3.27	46.20	44.00	45.00	1,041,034
16 Feb 17	48.89000 +0.06	49.28	48.44	48.75	129,443
15 Feb 17	48.83000 +0.92	48.93	47.82	47.97	171,689
14 Feb 17	47.91000 -0.02	48.00	47.70	47.97	96,891
13 Feb 17	47.93000 +0.08	48.00	47.53	47.85	102,544
10 Feb 17	47.85000 +0.75	48.09	47.00	47.21	127,055
09 Feb 17	47.10000 +0.10	47.33	46.90	47.06	182,547
08 Feb 17	47.00000 -0.24	47.40	46.85	47.20	179,361
07 Feb 17	47.24000 -0.18	47.57	47.10	47.40	150,407
06 Feb 17	47.42000 +0.17	47.46	47.19	47.32	65,847
03 Feb 17	47.25000 +0.05	47.35	47.01	47.34	189,508
02 Feb 17	47.20000 -0.13	47.35	47.00	47.31	122,530
01 Feb 17	47.33000 +0.14	47.69	47.00	47.30	210,013
31 Jan 17	47.19000 +0.30	47.55	46.69	46.98	489,214
30 Jan 17	46.89000 -0.55	47.40	46.71	47.40	100,346
27 Jan 17	47.44000 -0.36	48.01	47.25	47.98	193,846
26 Jan 17	47.80000 +0.06	48.17	47.46	47.99	138,667
25 Jan 17	47.74000 +0.26	48.17	47.23	47.50	372,370
24 Jan 17	47.48000 +0.45	47.93	47.25	47.28	327,333
23 Jan 17	47.03000 -0.47	47.75	46.95	47.30	127,258
20 Jan 17	47.50000 -0.30	47.80	47.35	47.80	80,375
19 Jan 17	47.80000 -0.13	47.99	47.56	47.57	60,451
18 Jan 17	47.93000 -0.50	48.52	47.81	48.52	87,539
17 Jan 17	48.43000 +0.27	48.88	47.90	47.90	110,652
16 Jan 17	48.16000 +0.01	48.47	47.51	48.06	74,185
13 Jan 17	48.15000 -0.79	48.90	48.08	48.43	129,815
12 Jan 17	48.94000 -1.52	49.90	48.86	49.82	149,682
11 Jan 17	50.46000 -0.05	50.94	50.11	50.94	65,621
10 Jan 17	50.51000 -0.19	51.18	50.40	50.81	102,733
09 Jan 17	50.70000 +0.09	50.92	50.10	50.69	102,844
06 Jan 17	50.61000 -0.16	51.18	50.57	50.72	77,550
05 Jan 17	50.77000 +1.04	50.77	49.72	49.90	88,738
04 Jan 17	49.73000 +0.73	49.93	48.99	49.09	101,659
03 Jan 17	49.00000 +0.35	49.06	48.30	48.77	70,195
30 Dec 16	48.65000 +0.82	49.30	47.86	47.86	91,261
29 Dec 16	47.83000 +0.72	47.96	47.19	47.19	76,283
28 Dec 16	47.11000 -0.36	47.51	46.84	47.49	124,995
23 Dec 16	47.47000 +0.01	47.68	47.23	47.53	56,636
22 Dec 16	47.46000 +0.11	47.53	47.10	47.35	43,626
21 Dec 16	47.35000 +0.15	47.46	47.06	47.30	90,279
20 Dec 16	47.20000 +0.05	47.54	47.02	47.54	76,776
19 Dec 16	47.15000 -0.15	47.47	47.09	47.41	89,284
16 Dec 16	47.30000 +0.50	47.53	46.92	46.93	307,707
15 Dec 16	46.80000 -0.26	47.14	46.50	47.01	125,473
14 Dec 16	47.06000 -0.41	47.54	47.00	47.51	223,386
13 Dec 16	47.47000 +0.16	47.75	47.28	47.48	173,818
12 Dec 16	47.31000 -0.07	47.68	47.22	47.41	139,617
09 Dec 16	47.38000 -0.17	47.65	47.09	47.55	80,843
08 Dec 16	47.55000 +0.71	47.74	46.60	46.99	168,301
07 Dec 16	46.84000 +0.12	47.25	46.40	46.79	144,851
06 Dec 16	46.72000 +0.15	46.78	46.27	46.50	194,076
05 Dec 16	46.57000 -0.02	46.82	46.14	46.81	95,475
02 Dec 16	46.59000 +0.33	46.81	46.31	46.36	143,789
01 Dec 16	46.26000 +1.66	46.63	44.51	44.54	279,172
30 Nov 16	44.60000 +0.45	44.81	43.95	44.00	199,706
29 Nov 16	44.15000 +0.19	44.29	43.60	43.90	121,966
28 Nov 16	43.96000 +0.19	43.96	43.56	43.59	204,923
25 Nov 16	43.77000 -0.09	44.08	43.74	44.00	478,304
24 Nov 16	43.86000 -0.11	44.40	43.57	44.40	63,875
23 Nov 16	43.97000 -0.14	44.41	43.80	44.14	132,945
22 Nov 16	44.11000 +0.28	44.45	43.42	43.91	174,492
21 Nov 16	43.83000 +0.42	43.84	43.39	43.61	168,128
18 Nov 16	43.41000 +0.03	43.84	43.16	43.47	124,531
17 Nov 16	43.38000 +0.21	43.85	43.03	43.17	220,825
16 Nov 16	43.17000 -0.40	43.42	43.06	43.38	235,049
15 Nov 16	43.57000 +0.41	44.02	42.97	43.00	328,883
14 Nov 16	43.16000 -0.52	43.55	42.90	43.51	262,896
11 Nov 16	43.68000 -2.81	44.96	41.00	44.96	1,636,151
10 Nov 16	46.49000 -1.51	48.31	46.39	48.17	222,263
09 Nov 16	48.00000 +0.22	48.26	47.30	47.30	136,145
08 Nov 16	47.78000 -0.14	48.07	47.60	47.94	98,463
07 Nov 16	47.92000 +0.27	48.25	47.59	48.01	118,531
04 Nov 16	47.65000 -0.13	48.20	47.11	47.50	180,743
03 Nov 16	47.78000 -0.11	48.10	47.68	47.86	92,753
02 Nov 16	47.89000 -0.80	48.84	47.65	48.84	175,434
01 Nov 16	48.69000 -0.53	49.34	47.68	49.22	176,340
31 Oct 16	49.22000 +0.15	49.32	48.94	49.19	227,657
28 Oct 16	49.07000 -0.68	49.90	48.66	49.71	251,483
27 Oct 16	49.75000 -0.79	50.50	49.73	50.45	315,238
26 Oct 16	50.54000 +0.07	50.60	50.20	50.35	125,768
25 Oct 16	50.47000 -0.52	51.05	50.27	51.05	109,825
24 Oct 16	50.99000 -0.41	51.57	50.72	51.50	235,206
21 Oct 16	51.40000 -0.21	51.81	51.15	51.62	113,652
20 Oct 16	51.61000 -1.29	52.90	51.57	52.89	113,307
19 Oct 16	52.90000 +0.34	53.61	52.56	52.67	121,895
18 Oct 16	52.56000 +0.31	52.67	52.25	52.42	74,515
17 Oct 16	52.25000 -0.13	52.60	51.82	52.47	39,811
14 Oct 16	52.38000 -0.30	52.89	51.81	52.76	126,665
13 Oct 16	52.68000 +0.69	52.75	51.40	51.77	134,415
12 Oct 16	51.99000 +1.47	52.25	50.60	50.60	96,671
11 Oct 16	50.52000 -0.07	50.79	50.46	50.62	124,337
07 Oct 16	50.59000 +0.48	50.85	50.16	50.16	86,971
06 Oct 16	50.11000 -0.25	50.64	49.98	50.25	56,609
05 Oct 16	50.36000 -0.53	51.03	49.87	51.02	168,555
04 Oct 16	50.89000 -0.85	51.59	50.62	51.59	89,669
03 Oct 16	51.74000 -0.01	52.07	51.17	51.80	117,339
30 Sep 16	51.75000 +0.78	51.75	50.73	50.96	123,050
29 Sep 16	50.97000 +0.38	51.32	50.22	50.64	83,510
28 Sep 16	50.59000 -0.01	50.83	50.01	50.55	115,300
27 Sep 16	50.60000 +0.40	51.23	50.20	50.20	81,816
26 Sep 16	50.20000 +0.08	50.38	49.81	50.14	203,156
23 Sep 16	50.12000 -0.03	50.57	49.87	50.15	99,224
22 Sep 16	50.15000 +0.15	50.33	49.79	50.15	136,825
21 Sep 16	50.00000 +0.05	50.20	49.65	50.20	120,133
20 Sep 16	49.95000 +0.00	50.15	49.67	50.10	89,099
19 Sep 16	49.95000 +0.07	50.00	49.67	49.68	91,665
16 Sep 16	49.88000 -0.01	50.00	49.52	49.80	260,102
15 Sep 16	49.89000 -0.10	50.18	49.75	50.00	100,923
14 Sep 16	49.99000 -0.20	50.62	49.80	50.26	229,379
13 Sep 16	50.19000 -0.65	50.77	50.04	50.70	250,773
12 Sep 16	50.84000 +0.17	51.55	50.16	50.51	124,019
09 Sep 16	50.67000 -0.78	51.32	50.25	51.32	105,686
08 Sep 16	51.45000 +0.35	51.66	50.56	50.99	65,461
07 Sep 16	51.10000 -0.35	51.65	50.97	51.51	45,279
06 Sep 16	51.45000 -0.03	51.79	51.08	51.08	95,079
02 Sep 16	51.48000 +0.98	51.99	50.80	50.80	92,361
01 Sep 16	50.50000 +0.11	50.65	50.12	50.30	142,441
31 Aug 16	50.39000 -0.22	51.29	50.25	50.50	185,949
30 Aug 16	50.61000 +0.21	50.99	50.12	50.36	107,481
29 Aug 16	50.40000 +0.14	50.56	49.92	50.23	142,233
26 Aug 16	50.26000 -0.07	50.68	49.96	50.30	143,768
25 Aug 16	50.33000 +0.17	50.43	49.85	50.11	101,900
24 Aug 16	50.16000 -0.16	50.38	49.80	50.21	138,894
23 Aug 16	50.32000 +0.23	50.98	50.10	50.10	146,860
22 Aug 16	50.09000 +0.29	50.16	49.50	49.73	129,082
19 Aug 16	49.80000 -0.45	50.30	49.67	50.11	149,830
18 Aug 16	50.25000 +0.25	50.57	50.00	50.00	186,620
17 Aug 16	50.00000 -0.09	50.12	49.61	50.07	143,349
16 Aug 16	50.09000 -0.43	50.22	49.50	50.17	379,737
15 Aug 16	50.52000 -1.09	51.75	50.36	51.75	238,628
12 Aug 16	51.61000 -0.97	52.51	49.41	50.93	436,529
11 Aug 16	52.58000 -1.31	53.55	52.32	53.00	316,163
10 Aug 16	53.89000 -2.45	56.90	53.23	56.50	480,547
09 Aug 16	56.34000 -0.80	57.26	56.05	57.14	526,455
08 Aug 16	57.14000 +0.29	57.22	56.51	56.83	54,114
05 Aug 16	56.85000 +0.00	57.04	56.27	56.90	81,596
04 Aug 16	56.85000 +0.49	56.96	56.00	56.42	77,589
03 Aug 16	56.36000 -0.19	56.47	55.63	56.47	61,342
02 Aug 16	56.55000 +0.46	56.95	55.50	55.91	124,629
29 Jul 16	56.09000 +0.70	56.09	54.67	55.10	92,573
28 Jul 16	55.39000 +0.22	56.04	54.75	55.01	77,698
27 Jul 16	55.17000 -0.14	55.80	54.58	55.02	326,764
26 Jul 16	55.31000 -0.59	56.06	55.02	55.99	129,525
25 Jul 16	55.90000 +0.20	56.38	55.51	55.55	94,984
22 Jul 16	55.70000 -1.20	56.87	55.69	56.82	182,016
21 Jul 16	56.90000 -0.30	57.26	56.76	57.07	82,693
20 Jul 16	57.20000 +0.09	57.38	56.81	57.04	65,477
19 Jul 16	57.11000 -0.06	57.51	57.05	57.10	59,614
18 Jul 16	57.17000 -0.05	57.34	56.93	57.22	66,828
15 Jul 16	57.22000 +0.10	57.42	56.63	57.26	94,843
14 Jul 16	57.12000 -2.13	58.97	56.54	58.97	286,708
13 Jul 16	59.25000 -0.10	59.48	58.15	59.48	142,703
12 Jul 16	59.35000 +0.28	59.76	58.88	59.18	136,294
11 Jul 16	59.07000 +0.47	59.09	58.53	58.83	124,228
08 Jul 16	58.60000 -0.06	58.98	58.34	58.98	118,757
07 Jul 16	58.66000 +0.24	58.80	57.80	58.42	194,280
06 Jul 16	58.42000 +0.85	58.42	57.22	57.54	212,840
05 Jul 16	57.57000 +0.55	58.26	56.82	56.82	143,647
04 Jul 16	57.02000 -0.54	58.80	56.94	58.80	90,808
30 Jun 16	57.56000 +1.04	57.68	56.19	56.98	187,226
29 Jun 16	56.52000 +1.96	56.58	55.02	55.05	307,410
28 Jun 16	54.56000 +0.21	54.85	54.39	54.39	75,559
27 Jun 16	54.35000 +0.11	54.42	53.87	54.03	91,908
24 Jun 16	54.24000 +0.03	54.60	53.04	53.31	117,830
23 Jun 16	54.21000 -0.12	54.69	54.01	54.60	40,856
22 Jun 16	54.33000 +0.31	54.51	54.01	54.02	76,675
21 Jun 16	54.02000 -0.69	55.05	53.79	54.97	108,212
20 Jun 16	54.71000 +1.18	55.01	53.85	54.00	184,524
17 Jun 16	53.53000 +0.21	53.91	53.06	53.36	166,397
16 Jun 16	53.32000 -0.12	54.04	52.85	53.34	72,497
15 Jun 16	53.44000 +0.15	54.25	53.29	53.29	92,805
14 Jun 16	53.29000 -0.04	53.91	52.88	53.31	123,092
13 Jun 16	53.33000 -0.78	54.33	53.31	53.90	101,603
10 Jun 16	54.11000 -0.64	54.53	53.98	54.48	86,946
09 Jun 16	54.75000 +0.42	54.99	53.96	54.25	136,072
08 Jun 16	54.33000 +0.92	55.15	53.34	53.50	204,510
07 Jun 16	53.41000 -0.17	54.20	53.31	54.17	117,645
06 Jun 16	53.58000 +0.67	54.20	53.10	53.10	139,753
03 Jun 16	52.91000 +1.17	53.08	51.70	51.70	55,784
02 Jun 16	51.74000 -0.88	52.61	51.65	52.53	144,560
01 Jun 16	52.62000 -0.49	53.24	52.11	53.04	143,359
31 May 16	53.11000 -0.02	53.79	52.77	53.10	244,915
30 May 16	53.13000 +0.03	53.46	53.07	53.17	46,467
27 May 16	53.10000 +0.96	53.34	52.01	52.11	184,424
26 May 16	52.14000 +0.18	52.61	51.96	51.96	99,718
25 May 16	51.96000 +0.82	52.53	51.19	51.23	232,265
24 May 16	51.14000 -0.12	51.54	50.88	51.30	222,710
20 May 16	51.26000 -0.04	51.86	51.14	51.26	140,002
19 May 16	51.30000 -0.75	52.00	51.10	52.00	138,268
18 May 16	52.05000 +0.01	52.31	51.49	51.85	341,481
17 May 16	52.04000 +0.47	52.11	51.15	51.18	200,365
16 May 16	51.57000 -0.34	51.91	50.86	51.82	559,867
13 May 16	51.91000 -2.07	52.34	47.96	52.20	1,482,717
12 May 16	53.98000 +0.03	54.40	52.92	54.18	235,411
11 May 16	53.95000 -0.02	54.87	53.82	54.49	154,515
10 May 16	53.97000 +1.06	54.48	53.65	53.65	214,678
09 May 16	52.91000 +0.82	52.99	52.00	52.12	183,607
06 May 16	52.09000 -0.06	52.64	51.78	52.00	112,454
05 May 16	52.15000 +0.09	52.29	51.77	52.25	239,336
04 May 16	52.06000 -0.44	52.75	51.58	52.41	108,817
03 May 16	52.50000 -0.55	52.89	52.03	52.83	138,811
02 May 16	53.05000 -0.65	53.85	52.83	53.81	72,140
29 Apr 16	53.70000 -0.23	54.29	53.40	53.92	63,884
28 Apr 16	53.93000 +0.05	54.44	53.77	53.77	145,554
27 Apr 16	53.88000 +0.08	54.05	53.40	53.61	127,750
26 Apr 16	53.80000 -0.15	54.07	53.60	53.95	106,562
25 Apr 16	53.95000 -0.25	54.33	53.83	53.96	62,029
22 Apr 16	54.20000 -0.10	54.78	54.07	54.55	40,000
21 Apr 16	54.30000 -1.81	56.35	53.93	56.35	267,114
20 Apr 16	56.11000 +0.04	56.96	56.00	56.87	332,918
19 Apr 16	56.07000 +1.26	56.07	54.78	54.85	180,426
18 Apr 16	54.81000 +0.65	55.80	54.04	54.70	80,355
15 Apr 16	54.16000 -0.04	54.54	53.79	54.01	124,663
14 Apr 16	54.20000 -0.50	55.16	54.19	55.16	186,369
13 Apr 16	54.70000 +0.83	55.21	54.41	54.78	272,251
12 Apr 16	53.87000 +0.79	54.02	52.85	53.22	197,891
11 Apr 16	53.08000 +0.58	53.37	52.56	52.56	157,535
08 Apr 16	52.50000 +0.04	53.30	51.93	52.61	205,879
07 Apr 16	52.46000 -0.19	53.16	52.26	52.65	148,526
06 Apr 16	52.65000 +0.81	52.87	51.82	52.02	246,501
05 Apr 16	51.84000 +0.15	52.28	51.45	51.50	92,359
04 Apr 16	51.69000 -0.04	52.41	51.29	51.51	130,825
01 Apr 16	51.73000 -0.06	52.95	51.50	52.10	235,639
31 Mar 16	51.79000 +0.53	52.37	51.19	51.19	104,318
30 Mar 16	51.26000 +0.66	51.59	50.30	50.82	127,706
29 Mar 16	50.60000 -0.17	50.91	50.46	50.73	167,597
28 Mar 16	50.77000 +0.77	51.07	49.75	50.13	150,606
24 Mar 16	50.00000 +0.00	50.22	49.54	50.22	172,508
23 Mar 16	50.00000 -1.78	51.86	49.88	51.84	204,460
22 Mar 16	51.78000 -1.37	53.08	51.66	52.93	153,407
21 Mar 16	53.15000 +0.77	53.49	52.35	53.31	115,653
18 Mar 16	52.38000 -1.32	53.73	52.00	53.70	425,217
17 Mar 16	53.70000 +1.98	53.93	51.74	51.91	320,209
16 Mar 16	51.72000 -0.01	52.42	51.49	51.85	256,654
15 Mar 16	51.73000 -2.12	52.89	51.47	52.89	312,448
14 Mar 16	53.85000 +0.65	53.89	52.76	53.36	150,022
11 Mar 16	53.20000 +0.15	53.58	52.67	53.42	138,132
10 Mar 16	53.05000 -0.19	53.93	52.37	53.28	161,614
09 Mar 16	53.24000 +0.79	53.74	52.25	52.69	221,261
08 Mar 16	52.45000 -0.72	53.38	52.20	53.17	264,972
07 Mar 16	53.17000 +1.18	53.36	51.82	52.13	347,210
04 Mar 16	51.99000 -1.17	53.35	51.87	53.00	436,933
03 Mar 16	53.16000 +1.75	53.35	51.50	51.50	422,779
02 Mar 16	51.41000 +0.66	51.60	50.25	50.75	262,976
01 Mar 16	50.75000 +1.25	51.00	49.43	49.62	240,969
29 Feb 16	49.50000 +0.62	49.67	48.94	49.33	225,785
26 Feb 16	48.88000 +0.27	49.11	48.31	49.01	153,344
25 Feb 16	48.61000 -0.04	48.90	47.81	48.63	217,938
24 Feb 16	48.65000 +0.14	48.80	47.90	48.40	208,417
23 Feb 16	48.51000 +0.15	48.72	47.83	48.70	239,986
22 Feb 16	48.36000 +1.16	48.80	47.17	47.50	337,202
19 Feb 16	47.20000 +4.65	48.00	43.70	44.11	866,548
18 Feb 16	42.55000 +0.41	42.74	41.88	42.28	277,716
17 Feb 16	42.14000 +0.14	42.54	41.72	42.19	349,413
16 Feb 16	42.00000 -0.19	42.70	41.82	42.70	118,251
12 Feb 16	42.19000 +0.56	42.89	41.85	41.86	238,787
11 Feb 16	41.63000 +0.03	41.72	40.76	41.15	242,751
10 Feb 16	41.60000 -0.07	42.05	41.58	41.73	300,737
09 Feb 16	41.67000 -1.57	43.14	41.53	43.07	281,170
08 Feb 16	43.24000 -1.13	44.20	42.90	44.19	413,031
05 Feb 16	44.37000 +0.01	44.41	43.82	44.21	195,488
04 Feb 16	44.36000 +1.44	44.41	43.00	43.00	162,709
03 Feb 16	42.92000 +0.56	43.18	42.14	42.69	187,227
02 Feb 16	42.36000 -0.04	42.53	41.44	42.24	355,580
01 Feb 16	42.40000 -1.64	44.00	42.32	43.92	243,653
29 Jan 16	44.04000 +1.10	44.04	42.70	43.21	232,663
28 Jan 16	42.94000 +0.67	43.28	41.98	42.62	240,089
27 Jan 16	42.27000 +0.88	42.81	41.28	41.29	260,560
26 Jan 16	41.39000 +0.26	42.06	41.16	41.78	226,630
25 Jan 16	41.13000 -2.03	43.72	41.01	42.71	178,949
22 Jan 16	43.16000 +1.08	43.51	41.98	42.29	287,082
21 Jan 16	42.08000 +1.45	42.75	40.65	40.65	451,236
20 Jan 16	40.63000 -0.49	40.95	38.47	40.95	512,649
19 Jan 16	41.12000 +0.13	41.53	40.75	41.37	417,399
18 Jan 16	40.99000 +0.09	41.44	40.75	41.44	82,732
15 Jan 16	40.90000 -1.69	42.15	40.87	42.15	267,230
14 Jan 16	42.59000 -0.16	42.80	41.87	42.80	276,070
13 Jan 16	42.75000 -0.45	43.73	42.40	43.31	155,964
12 Jan 16	43.20000 -0.19	43.50	42.84	43.50	353,360
11 Jan 16	43.39000 +0.15	43.43	43.14	43.30	175,652
08 Jan 16	43.24000 -0.22	44.07	42.74	43.74	208,322
07 Jan 16	43.46000 -2.44	45.59	43.40	45.54	442,524
06 Jan 16	45.90000 -1.11	46.94	45.67	46.67	292,940
05 Jan 16	47.01000 -0.43	47.53	46.98	47.52	141,914
04 Jan 16	47.44000 -0.01	47.76	46.32	47.09	144,193
31 Dec 15	47.45000 -0.97	48.79	47.41	48.79	172,756
30 Dec 15	48.42000 +0.27	48.71	48.01	48.14	236,218
29 Dec 15	48.15000 -0.46	48.77	47.75	48.77	147,556
24 Dec 15	48.61000 -0.18	49.00	48.61	48.69	107,259
23 Dec 15	48.79000 +0.35	48.94	48.31	48.66	122,203
22 Dec 15	48.44000 -0.02	48.65	48.00	48.65	187,534
21 Dec 15	48.46000 +0.25	48.51	48.08	48.30	203,979
18 Dec 15	48.21000 +0.07	48.25	47.92	48.00	247,667
17 Dec 15	48.14000 +1.32	48.43	46.85	46.90	338,935
16 Dec 15	46.82000 +0.54	46.96	45.98	46.40	274,722
15 Dec 15	46.28000 +1.09	46.65	45.10	45.21	248,567
14 Dec 15	45.19000 +0.02	45.48	44.77	45.10	168,526
11 Dec 15	45.17000 -0.34	45.59	45.04	45.23	190,992
10 Dec 15	45.51000 +0.40	45.66	44.87	44.88	295,462
09 Dec 15	45.11000 -0.28	45.61	44.86	45.35	341,974
08 Dec 15	45.39000 -0.65	46.00	45.02	45.88	464,796
07 Dec 15	46.04000 -1.15	47.03	45.94	47.03	226,692
04 Dec 15	47.19000 -0.03	47.64	46.93	47.15	212,829
03 Dec 15	47.22000 -0.09	47.74	46.92	47.74	199,535
02 Dec 15	47.31000 -0.27	47.64	47.15	47.64	196,432
01 Dec 15	47.58000 +0.17	47.88	47.37	47.84	262,916
30 Nov 15	47.41000 -0.63	48.11	47.21	48.05	204,642
27 Nov 15	48.04000 +1.11	48.04	46.87	47.06	137,037
26 Nov 15	46.93000 +0.16	47.02	46.50	46.77	72,309
25 Nov 15	46.77000 -0.19	46.97	46.37	46.96	226,148
24 Nov 15	46.96000 +0.06	47.12	46.35	46.90	240,381
23 Nov 15	46.90000 -0.10	47.15	46.69	46.99	229,018
20 Nov 15	47.00000 +0.25	47.65	46.48	46.89	244,986
19 Nov 15	46.75000 +0.11	46.84	46.32	46.57	169,362
18 Nov 15	46.64000 -0.84	47.77	46.35	47.72	186,195
17 Nov 15	47.48000 -0.37	48.21	47.14	47.97	173,394
16 Nov 15	47.85000 -0.37	48.54	46.94	48.20	260,002
13 Nov 15	48.22000 -0.41	48.75	47.77	48.73	388,667
12 Nov 15	48.63000 -0.87	49.72	48.50	49.35	178,514
11 Nov 15	49.50000 +0.90	49.75	48.68	48.74	217,336
10 Nov 15	48.60000 -0.79	50.00	48.46	49.30	235,282
09 Nov 15	49.39000 -1.41	50.97	49.13	50.71	191,751
06 Nov 15	50.80000 -0.45	51.45	50.71	51.18	182,171
05 Nov 15	51.25000 -0.50	51.77	50.77	51.76	246,400
04 Nov 15	51.75000 -0.56	52.29	51.44	52.29	211,565
03 Nov 15	52.31000 -0.99	53.29	52.20	53.29	321,365
02 Nov 15	53.30000 -0.42	53.99	52.98	53.70	187,666
30 Oct 15	53.72000 -0.45	54.48	53.62	54.27	143,075
29 Oct 15	54.17000 -0.05	54.42	53.99	54.16	62,093
28 Oct 15	54.22000 -0.03	54.87	53.96	54.30	72,725
27 Oct 15	54.25000 -0.70	54.96	53.99	54.62	114,951
26 Oct 15	54.95000 +0.00	55.26	54.75	54.98	80,004
23 Oct 15	54.95000 -0.47	55.91	54.82	55.71	112,634
22 Oct 15	55.42000 -0.11	56.09	55.20	55.78	133,306
21 Oct 15	55.53000 -1.20	56.71	55.48	56.71	70,465
20 Oct 15	56.73000 +0.17	56.96	56.37	56.37	78,586
19 Oct 15	56.56000 +0.47	56.60	55.81	55.86	57,650
16 Oct 15	56.09000 -0.53	56.82	55.99	56.82	89,623
15 Oct 15	56.62000 +0.83	56.86	55.82	56.06	225,274
14 Oct 15	55.79000 +0.14	56.09	55.56	55.65	92,531
13 Oct 15	55.65000 -0.12	55.88	55.02	55.88	93,172
09 Oct 15	55.77000 -0.19	56.37	55.58	55.96	78,555
08 Oct 15	55.96000 +0.58	56.01	55.00	55.34	118,234
07 Oct 15	55.38000 +1.24	56.24	54.50	54.50	169,816
06 Oct 15	54.14000 -1.87	56.11	53.92	56.02	116,864
05 Oct 15	56.01000 +1.64	56.01	54.48	54.48	145,655
02 Oct 15	54.37000 +0.49	54.37	53.57	53.68	41,871
01 Oct 15	53.88000 -0.94	54.95	53.48	54.95	55,942
30 Sep 15	54.82000 +0.38	55.19	54.22	54.59	180,826
29 Sep 15	54.44000 +1.70	54.44	52.72	52.76	123,597
28 Sep 15	52.74000 -0.93	53.65	52.48	53.37	148,259
25 Sep 15	53.67000 +0.58	54.02	53.10	53.23	133,326
24 Sep 15	53.09000 -1.16	54.22	52.61	53.95	160,197
23 Sep 15	54.25000 -0.03	55.22	54.05	54.15	96,596
22 Sep 15	54.28000 -0.59	54.66	54.20	54.33	94,424
21 Sep 15	54.87000 +1.16	54.97	53.65	53.76	106,190
18 Sep 15	53.71000 -0.55	54.40	53.59	53.61	263,561
17 Sep 15	54.26000 -0.02	54.74	53.80	54.27	103,527
16 Sep 15	54.28000 +0.24	54.67	53.95	53.99	169,873
15 Sep 15	54.04000 +0.22	54.37	53.70	53.89	98,109
14 Sep 15	53.82000 -0.39	55.38	53.60	54.02	250,127
11 Sep 15	54.21000 -0.69	54.94	54.09	54.62	149,003
10 Sep 15	54.90000 -0.18	55.25	54.69	55.00	349,254
09 Sep 15	55.08000 -0.38	55.69	55.00	55.58	81,201
08 Sep 15	55.46000 -0.12	56.07	55.26	56.07	57,783
04 Sep 15	55.58000 -0.72	56.21	55.17	56.00	181,511
03 Sep 15	56.30000 +1.83	56.36	54.11	54.55	157,273
02 Sep 15	54.47000 +0.87	54.80	53.83	53.99	166,155
01 Sep 15	53.60000 -0.93	53.86	53.35	53.58	102,939
31 Aug 15	54.53000 +1.33	54.54	52.82	53.14	157,493
28 Aug 15	53.20000 -0.66	54.09	52.88	53.55	135,610
27 Aug 15	53.86000 +1.24	54.28	52.90	52.93	116,313
26 Aug 15	52.62000 +0.63	52.89	51.55	52.43	250,180
25 Aug 15	51.99000 +1.00	52.50	51.42	52.03	286,110
24 Aug 15	50.99000 -2.30	52.94	48.82	48.82	302,727
21 Aug 15	53.29000 -1.65	54.58	52.83	54.57	226,631
20 Aug 15	54.94000 -0.89	55.94	54.90	55.55	135,894
19 Aug 15	55.83000 -0.79	56.65	55.83	56.41	173,012
18 Aug 15	56.62000 -0.35	57.89	56.58	57.04	136,994
17 Aug 15	56.97000 +0.52	57.01	56.00	56.53	131,768
14 Aug 15	56.45000 -1.05	57.42	56.44	57.42	80,159
13 Aug 15	57.50000 -0.31	57.79	56.27	57.79	87,965
12 Aug 15	57.81000 +0.26	57.89	56.61	56.95	65,055
11 Aug 15	57.55000 +0.27	57.55	56.41	57.01	72,553
10 Aug 15	57.28000 +0.54	57.55	56.71	56.91	44,065
07 Aug 15	56.74000 +0.00	56.93	56.28	56.82	359,952
06 Aug 15	56.74000 -0.54	57.36	56.22	57.16	102,587
05 Aug 15	57.28000 -0.62	58.00	57.00	58.00	116,492
04 Aug 15	57.90000 +0.34	58.23	57.05	57.61	170,915
31 Jul 15	57.56000 +0.25	57.74	57.20	57.30	147,997
30 Jul 15	57.31000 -0.98	58.36	57.24	58.29	60,144
29 Jul 15	58.29000 +0.92	58.86	57.23	57.31	79,302
28 Jul 15	57.37000 -0.11	57.96	57.14	57.55	81,171
27 Jul 15	57.48000 -0.95	58.60	57.40	58.20	60,941
24 Jul 15	58.43000 -0.32	59.27	58.28	58.67	106,130
23 Jul 15	58.75000 -1.03	59.89	58.57	59.89	92,285
22 Jul 15	59.78000 -0.32	60.74	59.75	60.13	81,828
21 Jul 15	60.10000 -0.05	60.48	59.92	60.22	95,158
20 Jul 15	60.15000 +0.00	60.41	59.89	60.15	60,351
17 Jul 15	60.15000 -0.52	60.64	59.88	60.55	52,543
16 Jul 15	60.67000 -0.12	61.17	60.29	60.82	60,608
15 Jul 15	60.79000 +0.39	61.03	60.01	60.40	100,974
14 Jul 15	60.40000 +0.42	60.56	59.88	59.88	89,928
13 Jul 15	59.98000 +0.05	61.09	59.98	60.16	119,015
10 Jul 15	59.93000 +0.25	60.84	59.64	59.87	134,014
09 Jul 15	59.68000 +0.71	59.69	58.94	59.28	95,212
08 Jul 15	58.97000 -0.45	59.47	58.29	59.21	127,335
07 Jul 15	59.42000 +1.20	59.43	57.94	58.15	101,823
06 Jul 15	58.22000 +1.47	58.22	56.56	56.64	89,928
03 Jul 15	56.75000 -0.39	57.20	56.75	57.09	30,386
02 Jul 15	57.14000 +0.51	57.28	56.44	57.00	122,221
30 Jun 15	56.63000 +0.75	56.71	55.82	56.12	81,779
29 Jun 15	55.88000 -1.34	57.25	55.78	57.25	96,752
26 Jun 15	57.22000 -0.92	58.08	57.12	58.08	99,907
25 Jun 15	58.14000 -0.29	58.40	57.90	58.40	63,226
24 Jun 15	58.43000 +0.18	58.60	58.18	58.18	84,298
23 Jun 15	58.25000 +0.19	58.37	57.87	58.19	49,640
22 Jun 15	58.06000 -0.28	58.34	57.71	58.29	89,878
19 Jun 15	58.34000 -0.47	58.93	57.90	58.93	92,339
18 Jun 15	58.81000 +0.66	59.02	58.00	58.10	106,402
17 Jun 15	58.15000 +0.93	58.24	57.23	57.23	105,223
16 Jun 15	57.22000 -1.00	58.33	57.22	58.32	106,280
15 Jun 15	58.22000 -0.21	58.43	57.91	58.43	61,838
12 Jun 15	58.43000 +0.28	58.45	58.12	58.12	85,093
11 Jun 15	58.15000 +0.27	58.24	57.90	58.13	56,070
10 Jun 15	57.88000 +0.12	58.15	57.82	57.86	57,108
09 Jun 15	57.76000 -0.36	58.27	57.56	58.27	71,589
08 Jun 15	58.12000 -0.21	58.56	57.97	58.35	65,188
05 Jun 15	58.33000 -0.24	58.67	58.14	58.56	109,874
04 Jun 15	58.57000 +0.19	58.79	58.35	58.49	63,864
03 Jun 15	58.38000 -0.62	59.24	58.12	59.13	76,813
02 Jun 15	59.00000 -0.03	59.25	58.66	59.00	60,071
01 Jun 15	59.03000 +0.72	59.13	58.29	58.32	103,831
29 May 15	58.31000 -0.09	58.61	58.31	58.35	59,040
28 May 15	58.40000 -0.14	58.62	58.38	58.58	135,725
27 May 15	58.54000 -0.27	58.88	58.38	58.88	309,741
26 May 15	58.81000 -0.66	59.49	58.58	59.49	91,557
25 May 15	59.47000 +0.15	59.54	59.35	59.54	11,860
22 May 15	59.32000 -0.08	59.58	59.26	59.51	42,827
21 May 15	59.40000 -0.29	59.85	59.23	59.80	83,397
20 May 15	59.69000 -0.06	59.95	59.52	59.91	65,296
19 May 15	59.75000 +0.22	60.15	59.65	59.69	139,635
15 May 15	59.53000 +0.55	60.21	59.37	59.82	459,770
14 May 15	58.98000 +0.57	59.00	58.16	58.99	57,480
13 May 15	58.41000 +0.04	58.85	58.05	58.53	49,559
12 May 15	58.37000 -0.43	58.87	58.21	58.87	67,336
11 May 15	58.80000 -0.80	59.74	58.60	59.74	68,193
08 May 15	59.60000 +0.37	59.75	59.28	59.28	65,466
07 May 15	59.23000 -0.12	59.71	59.03	59.05	135,081
06 May 15	59.35000 -1.11	60.33	59.20	60.33	204,468
05 May 15	60.46000 -0.65	61.04	60.09	60.95	59,394
04 May 15	61.11000 -0.24	61.48	60.99	61.35	55,268
01 May 15	61.35000 +0.59	61.43	60.76	60.76	131,215
30 Apr 15	60.76000 -0.06	60.92	60.36	60.82	108,327
29 Apr 15	60.82000 -0.09	61.00	60.56	60.82	42,491
28 Apr 15	60.91000 -0.34	61.05	60.53	61.05	95,753
27 Apr 15	61.25000 +0.16	61.54	61.08	61.39	78,453
24 Apr 15	61.09000 +0.00	61.34	60.87	61.22	33,026
23 Apr 15	61.09000 -0.27	61.47	60.96	61.47	97,955
22 Apr 15	61.36000 +0.41	62.39	60.95	61.70	242,297
21 Apr 15	60.95000 -1.05	62.15	60.44	62.15	74,813
20 Apr 15	62.00000 +0.98	62.09	60.75	61.20	170,814
17 Apr 15	61.02000 +0.88	61.19	59.89	60.10	144,160
16 Apr 15	60.14000 +0.42	60.19	59.56	59.67	98,926
15 Apr 15	59.72000 +0.16	59.82	59.59	59.59	123,936
14 Apr 15	59.56000 -0.34	60.10	59.47	59.98	173,673
13 Apr 15	59.90000 -0.15	60.13	59.73	60.13	143,860
10 Apr 15	60.05000 -0.03	60.29	59.92	60.08	65,291
09 Apr 15	60.08000 -0.30	60.45	59.85	60.31	112,815
08 Apr 15	60.38000 +0.35	60.41	59.89	59.98	92,430
07 Apr 15	60.03000 -0.07	60.30	59.64	60.10	65,156
06 Apr 15	60.10000 +0.26	60.26	59.74	59.76	109,497
02 Apr 15	59.84000 +0.46	59.90	59.17	59.42	88,628
01 Apr 15	59.38000 +0.43	59.40	58.56	58.93	100,363
31 Mar 15	58.95000 +0.63	59.17	58.14	58.20	101,768
30 Mar 15	58.32000 -0.02	58.59	58.03	58.59	111,243
27 Mar 15	58.34000 -0.86	59.02	58.08	59.00	99,405
26 Mar 15	59.20000 -0.15	59.65	58.98	59.39	154,319
25 Mar 15	59.35000 +0.67	59.70	58.27	58.68	181,665
24 Mar 15	58.68000 +0.58	58.68	57.86	58.00	333,344
23 Mar 15	58.10000 -0.17	58.30	57.55	58.14	148,209
20 Mar 15	58.27000 +0.36	58.51	57.77	58.11	173,671
19 Mar 15	57.91000 -0.27	58.25	57.85	58.18	100,353
18 Mar 15	58.18000 -0.51	58.69	58.05	58.47	71,076
17 Mar 15	58.69000 +0.29	58.69	58.20	58.43	62,684
16 Mar 15	58.40000 +0.30	58.59	58.25	58.26	142,130
13 Mar 15	58.10000 -0.70	58.70	57.98	58.70	83,173
12 Mar 15	58.80000 -0.28	59.07	58.65	59.06	186,133
11 Mar 15	59.08000 +0.33	59.10	58.70	58.70	169,781
10 Mar 15	58.75000 -0.40	59.14	58.75	59.14	166,469
09 Mar 15	59.15000 +0.16	59.22	58.93	58.95	222,259
06 Mar 15	58.99000 -0.01	59.04	58.56	58.93	228,910
05 Mar 15	59.00000 +0.21	59.28	58.70	58.79	164,486
04 Mar 15	58.79000 +0.09	59.40	58.21	58.49	1,306,014
03 Mar 15	58.70000 +0.12	59.04	57.80	58.85	361,599
02 Mar 15	58.58000 -0.67	59.23	58.55	59.23	292,408
27 Feb 15	59.25000 +0.10	59.74	58.86	59.15	143,184
26 Feb 15	59.15000 -0.35	60.02	58.87	59.22	116,532
25 Feb 15	59.50000 +0.26	59.58	59.00	59.25	134,042
24 Feb 15	59.24000 -1.01	60.82	59.15	60.39	242,303
23 Feb 15	60.25000 +0.25	61.13	59.88	60.09	231,863
20 Feb 15	60.00000 -0.22	60.64	59.92	60.09	170,326
19 Feb 15	60.22000 -0.38	60.82	59.63	60.47	261,530
18 Feb 15	60.60000 -0.09	61.22	60.60	60.77	149,028
17 Feb 15	60.69000 -0.12	60.95	60.69	60.89	85,739
13 Feb 15	60.81000 +0.15	60.81	60.29	60.56	62,163
12 Feb 15	60.66000 -0.36	61.14	60.18	60.99	127,438
11 Feb 15	61.02000 -0.44	61.48	60.90	61.34	61,840
10 Feb 15	61.46000 +0.31	61.46	61.00	61.15	74,863
09 Feb 15	61.15000 -0.15	61.66	60.84	61.65	165,498
06 Feb 15	61.30000 +0.48	61.75	60.84	61.09	157,297
05 Feb 15	60.82000 +1.26	61.23	59.57	60.05	154,646
04 Feb 15	59.56000 +0.10	59.80	59.31	59.51	115,923
03 Feb 15	59.46000 +0.46	59.74	58.93	58.98	196,865
02 Feb 15	59.00000 -2.33	60.89	58.40	60.89	249,728
30 Jan 15	61.33000 -0.30	61.95	60.80	61.57	155,507
29 Jan 15	61.63000 +0.46	61.88	61.08	61.27	96,709
28 Jan 15	61.17000 -0.26	61.77	60.90	61.43	215,856
27 Jan 15	61.43000 -0.90	62.41	61.06	62.41	157,179
26 Jan 15	62.33000 +0.20	62.82	62.25	62.40	95,380
23 Jan 15	62.13000 -1.52	63.74	60.82	63.50	221,069
22 Jan 15	63.65000 +0.66	64.46	62.45	63.10	300,199
21 Jan 15	62.99000 +0.56	63.00	62.27	62.40	299,157
20 Jan 15	62.43000 -0.76	63.45	62.43	63.27	82,101
19 Jan 15	63.19000 +0.09	63.19	62.36	63.11	18,490
16 Jan 15	63.10000 -0.25	63.65	62.43	63.34	53,946
15 Jan 15	63.35000 +0.45	63.83	62.38	62.82	90,255
14 Jan 15	62.90000 -0.21	63.33	62.52	62.53	103,655
13 Jan 15	63.11000 -1.28	64.80	63.10	64.53	185,816
12 Jan 15	64.39000 +0.14	64.40	63.16	64.17	136,150
09 Jan 15	64.25000 +0.57	64.54	63.30	63.87	142,837
08 Jan 15	63.68000 -0.47	64.65	63.45	64.65	154,051
07 Jan 15	64.15000 +1.42	64.79	62.94	62.94	248,452
06 Jan 15	62.73000 -0.37	63.14	62.51	63.14	103,435
05 Jan 15	63.10000 +1.06	63.90	61.73	61.73	167,168
02 Jan 15	62.04000 +0.50	62.52	61.38	61.47	123,069
31 Dec 14	61.54000 -0.46	62.26	61.41	62.02	87,754
30 Dec 14	62.00000 +0.00	62.45	61.97	62.00	103,588
29 Dec 14	62.00000 -1.45	62.73	62.00	62.68	109,268
24 Dec 14	63.45000 +0.60	63.72	63.04	63.04	33,421
23 Dec 14	62.85000 +0.00	63.60	62.64	63.01	91,599
22 Dec 14	62.85000 +0.73	62.90	62.00	62.12	104,511
19 Dec 14	62.12000 +0.14	62.96	61.89	62.12	537,289
18 Dec 14	61.98000 -0.73	63.15	61.76	63.03	130,975
17 Dec 14	62.71000 +1.20	62.71	61.04	61.50	186,076
16 Dec 14	61.51000 +0.37	61.69	60.30	60.50	169,216
15 Dec 14	61.14000 -0.17	61.96	60.76	61.31	100,703
12 Dec 14	61.31000 -0.60	61.63	60.55	61.50	225,399
11 Dec 14	61.91000 +0.96	62.60	61.00	61.00	209,221
10 Dec 14	60.95000 -0.90	62.33	60.23	62.02	188,466
09 Dec 14	61.85000 -0.03	62.20	61.16	61.17	154,068
08 Dec 14	61.88000 -0.76	62.64	61.74	62.02	128,238
05 Dec 14	62.64000 -0.53	64.22	62.57	63.17	140,685
04 Dec 14	63.17000 -1.07	64.31	62.75	64.01	119,043
03 Dec 14	64.24000 +0.36	64.48	63.60	63.80	191,048
02 Dec 14	63.88000 +0.12	64.29	63.69	64.09	185,254
01 Dec 14	63.76000 -1.89	65.00	62.65	65.00	188,071
28 Nov 14	65.65000 -2.25	67.89	65.65	67.88	127,056
27 Nov 14	67.90000 +0.00	68.49	67.81	67.90	24,325
26 Nov 14	67.90000 -0.35	68.20	67.56	67.99	69,677
25 Nov 14	68.25000 -0.36	68.76	67.58	68.76	66,418
24 Nov 14	68.61000 -0.19	69.00	68.40	68.90	61,812
21 Nov 14	68.80000 -0.67	69.47	68.75	69.47	65,889
20 Nov 14	69.47000 +0.03	69.66	68.96	69.29	53,326
19 Nov 14	69.44000 -0.34	69.86	69.08	69.82	47,456
18 Nov 14	69.78000 +0.33	69.90	69.18	69.44	46,930
17 Nov 14	69.45000 -1.41	70.43	68.69	70.43	99,484
14 Nov 14	70.86000 +1.21	70.86	70.00	70.00	85,934
13 Nov 14	69.65000 -1.08	70.45	69.14	70.25	81,400
12 Nov 14	70.73000 +0.75	70.96	70.00	70.07	31,493
11 Nov 14	69.98000 -0.34	70.30	69.98	70.23	20,702
10 Nov 14	70.32000 +0.87	70.50	69.56	69.56	54,695
07 Nov 14	69.45000 +0.12	70.13	69.35	69.35	74,229
06 Nov 14	69.33000 -1.69	70.80	69.25	70.80	90,021
05 Nov 14	71.02000 +0.33	71.32	70.57	70.67	35,189
04 Nov 14	70.69000 +0.17	71.00	70.33	70.36	64,633
03 Nov 14	70.52000 -0.88	70.69	69.80	70.49	133,232
31 Oct 14	71.40000 +0.80	71.40	70.00	70.63	61,975
30 Oct 14	70.60000 +0.76	70.70	69.41	69.88	53,777
29 Oct 14	69.84000 -0.78	70.63	69.63	70.60	53,648
28 Oct 14	70.62000 -0.16	70.91	70.26	70.67	32,826
27 Oct 14	70.78000 -0.08	71.07	70.37	70.70	36,834
24 Oct 14	70.86000 +0.16	70.86	70.34	70.58	55,685
23 Oct 14	70.70000 +0.30	70.95	70.37	70.41	44,984
22 Oct 14	70.40000 +0.08	70.96	70.13	70.47	51,381
21 Oct 14	70.32000 +0.72	70.40	69.70	69.70	67,008
20 Oct 14	69.60000 +0.75	69.69	68.51	68.96	104,321
17 Oct 14	68.85000 +0.78	69.06	68.02	68.46	75,735
16 Oct 14	68.07000 -0.80	68.65	67.51	68.65	122,485
15 Oct 14	68.87000 -0.38	69.74	68.43	69.25	59,408
14 Oct 14	69.25000 -0.65	70.24	68.95	69.75	51,977
10 Oct 14	69.90000 +0.04	70.26	68.84	69.69	34,493
09 Oct 14	69.86000 +0.15	70.08	69.35	69.71	73,715
08 Oct 14	69.71000 +0.52	69.71	68.67	69.09	58,367
07 Oct 14	69.19000 +0.48	69.60	68.64	68.71	76,172
06 Oct 14	68.71000 -0.44	69.35	68.57	69.15	47,488
03 Oct 14	69.15000 -0.31	69.69	69.15	69.50	46,571
02 Oct 14	69.46000 +0.13	69.71	69.05	69.22	53,543
01 Oct 14	69.33000 +0.43	69.33	68.51	68.70	93,927
30 Sep 14	68.90000 +0.96	68.92	67.32	67.82	61,353
29 Sep 14	67.94000 -0.27	68.19	67.53	68.19	54,375
26 Sep 14	68.21000 +0.18	68.33	67.48	67.70	50,779
25 Sep 14	68.03000 -0.38	68.48	67.84	68.47	74,322
24 Sep 14	68.41000 -0.41	68.84	68.18	68.82	60,747
23 Sep 14	68.82000 +0.81	69.34	68.09	68.09	98,385
22 Sep 14	68.01000 -0.41	68.88	67.80	68.42	61,938
19 Sep 14	68.42000 -0.08	69.14	68.01	68.65	352,289
18 Sep 14	68.50000 +0.18	68.65	67.92	68.56	62,632
17 Sep 14	68.32000 +0.90	68.64	67.23	67.50	74,423
16 Sep 14	67.42000 -0.22	67.89	67.12	67.46	84,930
15 Sep 14	67.64000 -0.78	68.85	67.48	68.50	132,366
12 Sep 14	68.42000 -0.86	69.68	68.42	69.10	96,674
11 Sep 14	69.28000 -0.37	69.66	69.21	69.65	35,031
10 Sep 14	69.65000 +0.17	70.09	69.41	69.43	42,027
09 Sep 14	69.48000 -0.04	69.60	69.15	69.39	45,091
08 Sep 14	69.52000 -0.08	70.08	69.41	69.41	37,623
05 Sep 14	69.60000 +0.14	69.74	69.37	69.56	78,294
04 Sep 14	69.46000 -0.19	70.37	69.32	69.63	82,160
03 Sep 14	69.65000 +0.17	70.14	69.43	69.45	94,508
02 Sep 14	69.48000 +0.62	70.15	68.81	68.81	82,541
29 Aug 14	68.86000 +0.09	69.37	68.65	68.65	117,502
28 Aug 14	68.77000 +0.22	69.01	68.25	68.73	63,008
27 Aug 14	68.55000 -0.25	68.81	68.46	68.68	85,057
26 Aug 14	68.80000 +0.45	69.00	68.21	68.21	76,985
25 Aug 14	68.35000 -0.05	68.52	68.27	68.40	47,992
22 Aug 14	68.40000 -0.50	68.84	68.16	68.51	70,609
21 Aug 14	68.90000 +0.36	69.56	68.48	68.68	76,127
20 Aug 14	68.54000 +0.14	68.62	68.09	68.31	92,266
19 Aug 14	68.40000 +0.15	68.49	68.18	68.28	79,913
18 Aug 14	68.25000 +0.05	68.74	67.94	68.41	50,093
15 Aug 14	68.20000 +0.79	68.77	67.44	67.44	124,772
14 Aug 14	67.41000 +0.39	67.41	66.65	67.12	46,432
13 Aug 14	67.02000 +0.03	67.60	67.01	67.22	29,202
12 Aug 14	66.99000 -0.22	67.59	66.99	67.29	39,188
11 Aug 14	67.21000 +0.79	67.30	66.11	66.55	36,113
08 Aug 14	66.42000 -0.49	67.05	65.96	66.59	55,437
07 Aug 14	66.91000 -0.01	67.35	66.31	66.63	48,484
06 Aug 14	66.92000 +0.37	67.58	66.28	66.78	77,651
05 Aug 14	66.55000 +0.74	66.87	65.41	65.41	80,592
01 Aug 14	65.81000 +0.91	66.29	64.65	64.65	67,701
31 Jul 14	64.90000 -0.40	65.44	64.68	65.20	44,983
30 Jul 14	65.30000 -0.08	65.48	64.69	65.26	38,543
29 Jul 14	65.38000 -0.11	65.80	65.13	65.59	23,895
28 Jul 14	65.49000 +0.09	65.80	65.32	65.32	37,368
25 Jul 14	65.40000 -0.24	65.91	65.40	65.65	56,580
24 Jul 14	65.64000 -0.36	66.19	65.61	65.81	42,462
23 Jul 14	66.00000 +0.01	66.48	65.74	65.99	37,952
22 Jul 14	65.99000 +0.63	66.60	65.64	65.72	63,691
21 Jul 14	65.36000 -0.06	65.63	65.24	65.24	15,114
18 Jul 14	65.42000 +0.01	65.62	65.16	65.16	22,125
17 Jul 14	65.41000 -0.02	66.00	65.21	65.43	30,621
16 Jul 14	65.43000 +0.40	65.58	64.98	65.30	43,868
15 Jul 14	65.03000 -0.19	65.44	64.76	65.30	41,457
14 Jul 14	65.22000 -0.47	65.74	65.04	65.74	17,604
11 Jul 14	65.69000 +0.67	65.80	65.10	65.38	56,505
10 Jul 14	65.02000 +0.11	65.45	64.60	64.95	73,858
09 Jul 14	64.91000 +0.08	65.22	64.40	64.50	57,323
08 Jul 14	64.83000 -0.16	65.06	64.11	64.73	77,325
07 Jul 14	64.99000 -0.71	65.66	64.59	65.50	63,019
04 Jul 14	65.70000 +0.61	65.88	65.15	65.49	9,591
03 Jul 14	65.09000 -0.21	65.80	64.95	65.39	33,490
02 Jul 14	65.30000 +0.04	65.37	65.04	65.17	35,704
30 Jun 14	65.26000 -0.55	66.00	65.00	65.81	41,571
27 Jun 14	65.81000 +0.24	65.81	65.29	65.70	30,823
26 Jun 14	65.57000 +0.08	66.11	64.88	64.88	46,284
25 Jun 14	65.49000 +0.59	65.60	64.71	64.71	28,857
24 Jun 14	64.90000 +0.18	65.40	64.67	64.98	31,353
23 Jun 14	64.72000 -0.80	65.71	64.57	65.71	43,864
20 Jun 14	65.52000 +0.62	66.20	64.61	65.10	138,617
19 Jun 14	64.90000 -0.20	65.23	64.75	64.76	22,427
18 Jun 14	65.10000 +0.73	65.40	64.06	64.65	67,792
17 Jun 14	64.37000 -0.14	64.61	63.96	64.61	48,216
16 Jun 14	64.51000 -0.58	65.33	64.36	65.09	50,807
13 Jun 14	65.09000 +0.19	65.24	64.46	64.52	41,510
12 Jun 14	64.90000 +0.10	65.41	64.48	64.66	100,585
11 Jun 14	64.80000 +0.10	64.80	64.21	64.58	68,866
10 Jun 14	64.70000 -0.60	65.18	64.46	65.11	58,718
09 Jun 14	65.30000 +0.09	65.59	65.08	65.08	31,601
06 Jun 14	65.21000 -0.25	65.78	65.15	65.34	32,257
05 Jun 14	65.46000 +0.92	65.46	64.42	64.93	53,528
04 Jun 14	64.54000 -0.67	65.02	64.50	65.02	40,744
03 Jun 14	65.21000 +0.00	65.48	64.70	65.19	41,481
02 Jun 14	65.21000 +0.99	65.28	63.76	63.76	41,444
30 May 14	64.22000 -0.60	64.97	63.94	64.97	54,302
29 May 14	64.82000 +0.97	64.95	63.80	64.00	81,944
28 May 14	63.85000 -0.30	64.43	63.45	64.17	43,331
27 May 14	64.15000 -0.59	65.14	64.12	64.91	55,473
26 May 14	64.74000 +0.17	65.22	64.59	65.22	8,465
23 May 14	64.57000 -0.69	65.34	64.27	65.30	36,594
22 May 14	65.26000 +0.25	65.26	64.25	64.75	147,682
21 May 14	65.01000 -0.15	65.20	64.57	65.00	76,844
20 May 14	65.16000 +0.37	65.30	64.22	64.87	71,025
16 May 14	64.79000 +1.19	65.00	63.17	63.17	93,509
15 May 14	63.60000 +1.21	64.06	62.40	62.40	220,170
14 May 14	62.39000 -0.11	62.80	62.15	62.79	24,415
13 May 14	62.50000 -0.95	63.81	62.41	63.81	42,023
12 May 14	63.45000 +0.17	63.65	62.91	63.28	27,913
09 May 14	63.28000 +0.78	63.32	62.40	62.86	40,211
08 May 14	62.50000 +0.05	63.39	62.34	62.42	24,515
07 May 14	62.45000 +0.54	62.50	61.74	62.09	37,413
06 May 14	61.91000 +0.23	62.24	61.37	61.37	25,547
05 May 14	61.68000 -0.16	62.12	61.49	61.94	22,473
02 May 14	61.84000 +0.31	61.90	61.44	61.90	25,756
01 May 14	61.53000 -0.25	61.99	61.39	61.99	44,427
30 Apr 14	61.78000 -0.10	62.36	61.71	62.22	35,196
29 Apr 14	61.88000 -0.03	62.26	61.70	62.10	24,707
28 Apr 14	61.91000 -0.37	62.49	61.38	62.49	38,032
25 Apr 14	62.28000 -0.25	62.71	62.26	62.45	28,523
24 Apr 14	62.53000 +0.39	62.53	61.86	62.34	26,880
23 Apr 14	62.14000 +0.19	62.35	61.41	61.95	44,166
22 Apr 14	61.95000 +0.03	62.04	61.54	61.92	28,981
21 Apr 14	61.92000 +0.16	62.35	61.64	61.92	23,102
17 Apr 14	61.76000 +0.07	61.89	61.26	61.56	32,671
16 Apr 14	61.69000 -0.05	61.95	61.64	61.92	29,256
15 Apr 14	61.74000 +0.37	61.87	61.19	61.45	43,848
14 Apr 14	61.37000 +0.29	61.52	60.95	60.95	36,081
11 Apr 14	61.08000 +0.28	61.40	60.28	60.28	64,962
10 Apr 14	60.80000 -0.44	61.48	60.56	61.24	64,101
09 Apr 14	61.24000 -0.14	61.71	61.21	61.49	21,719
08 Apr 14	61.38000 +0.25	61.48	60.82	61.00	45,355
07 Apr 14	61.13000 +0.42	61.13	60.19	60.71	65,037
04 Apr 14	60.71000 +0.05	60.78	60.56	60.57	33,457
03 Apr 14	60.66000 +0.19	60.73	59.77	60.39	43,231
02 Apr 14	60.47000 -0.23	60.60	60.06	60.60	72,880
01 Apr 14	60.70000 +0.06	60.70	59.54	60.20	172,429
31 Mar 14	60.64000 +0.81	60.71	60.00	60.20	61,118
28 Mar 14	59.83000 +0.40	60.00	59.62	59.74	47,132
27 Mar 14	59.43000 +0.43	59.57	59.09	59.28	61,792
26 Mar 14	59.00000 -0.40	59.50	58.51	59.43	54,654
25 Mar 14	59.40000 +0.21	59.58	58.96	59.03	26,675
24 Mar 14	59.19000 +0.06	59.30	58.90	59.11	40,479
21 Mar 14	59.13000 +0.01	59.27	58.99	59.17	59,444
20 Mar 14	59.12000 -0.30	59.58	58.65	59.58	74,578
19 Mar 14	59.42000 +0.12	59.95	59.14	59.40	85,699
18 Mar 14	59.30000 +0.34	59.62	58.30	59.19	98,900
17 Mar 14	58.96000 +0.15	59.10	58.79	58.79	23,683
14 Mar 14	58.81000 -0.13	59.09	58.71	58.94	36,897
13 Mar 14	58.94000 +0.28	59.08	58.71	58.71	40,794
12 Mar 14	58.66000 +0.06	59.19	58.60	58.72	30,624
11 Mar 14	58.60000 +0.30	58.71	58.24	58.24	100,409
10 Mar 14	58.30000 -0.33	58.63	58.13	58.55	43,795
07 Mar 14	58.63000 -0.36	59.00	58.43	58.99	31,976
06 Mar 14	58.99000 +0.29	59.17	58.66	58.78	52,313
05 Mar 14	58.70000 -0.12	59.05	58.56	58.93	28,774
04 Mar 14	58.82000 +0.21	58.96	58.58	58.70	45,187
03 Mar 14	58.61000 -0.93	59.47	58.30	59.30	56,345
28 Feb 14	59.54000 +0.16	59.89	59.03	59.26	76,673
27 Feb 14	59.38000 +0.45	59.38	58.80	58.85	47,239
26 Feb 14	58.93000 -0.07	59.20	58.77	58.94	70,269
25 Feb 14	59.00000 +0.16	59.06	58.44	58.83	48,584
24 Feb 14	58.84000 -0.67	59.54	58.84	59.29	77,514
21 Feb 14	59.51000 -0.21	59.80	59.25	59.73	31,438
20 Feb 14	59.72000 -0.28	60.30	59.72	60.00	92,829
19 Feb 14	60.00000 +0.35	60.18	59.60	59.73	145,288
18 Feb 14	59.65000 -0.23	59.88	59.45	59.88	66,746
14 Feb 14	59.88000 +0.37	59.90	59.10	59.77	98,980
13 Feb 14	59.51000 +0.14	59.70	59.18	59.26	39,580
12 Feb 14	59.37000 -0.39	59.97	59.32	59.68	132,718
11 Feb 14	59.76000 +0.21	60.00	59.50	59.55	52,892
10 Feb 14	59.55000 -0.55	60.15	59.53	60.15	57,374
07 Feb 14	60.10000 +0.21	60.25	59.69	60.16	183,185
06 Feb 14	59.89000 +0.42	60.24	59.47	59.47	103,121
05 Feb 14	59.47000 +0.87	59.67	58.33	58.44	89,630
04 Feb 14	58.60000 +0.25	58.60	58.18	58.49	232,270
03 Feb 14	58.35000 -0.15	58.63	58.25	58.40	39,868
31 Jan 14	58.50000 +0.01	58.72	58.15	58.15	250,397
30 Jan 14	58.49000 +0.05	58.80	58.18	58.35	124,411
29 Jan 14	58.44000 -0.01	58.63	58.14	58.44	321,953
28 Jan 14	58.45000 -0.29	58.76	58.31	58.70	59,608
27 Jan 14	58.74000 +0.28	58.97	58.22	58.97	30,703
24 Jan 14	58.46000 -0.88	59.16	58.44	58.93	102,572
23 Jan 14	59.34000 -0.11	59.50	58.87	59.50	44,415
22 Jan 14	59.45000 -0.01	59.88	59.15	59.61	39,244
21 Jan 14	59.46000 +0.37	59.98	59.05	59.05	30,991
20 Jan 14	59.09000 +0.34	59.41	58.74	58.75	12,707
17 Jan 14	58.75000 -0.37	59.18	58.58	59.15	29,409
16 Jan 14	59.12000 +0.34	59.22	58.57	58.84	46,117
15 Jan 14	58.78000 -0.58	59.89	58.62	58.93	63,347
14 Jan 14	59.36000 -0.48	59.87	59.25	59.85	63,816
13 Jan 14	59.84000 -0.30	60.37	59.78	59.93	61,102
10 Jan 14	60.14000 +0.13	60.49	59.92	60.10	69,091
09 Jan 14	60.01000 -0.59	60.74	59.88	60.34	31,436
08 Jan 14	60.60000 +0.28	60.70	60.03	60.03	35,533
07 Jan 14	60.32000 -0.52	60.93	60.29	60.54	35,162
06 Jan 14	60.84000 +0.09	61.38	60.55	60.60	86,734
03 Jan 14	60.75000 +1.21	60.82	59.56	59.70	58,782
02 Jan 14	59.54000 -0.31	59.71	58.75	59.51	48,586
31 Dec 13	59.85000 +0.12	59.85	59.02	59.22	37,973
30 Dec 13	59.73000 +0.82	59.74	59.09	59.50	30,930
27 Dec 13	58.91000 -0.32	59.36	58.81	59.04	20,545
24 Dec 13	59.23000 +0.47	59.23	58.13	58.67	12,139
23 Dec 13	58.76000 +0.58	59.15	57.99	58.32	53,997
20 Dec 13	58.18000 -0.98	59.51	58.12	59.32	106,819
19 Dec 13	59.16000 +0.03	59.53	58.69	59.00	88,072
18 Dec 13	59.13000 +0.99	59.61	58.31	58.57	75,356
17 Dec 13	58.14000 -0.15	58.38	57.42	58.14	117,835
16 Dec 13	58.29000 -0.27	58.88	58.24	58.72	33,056
13 Dec 13	58.56000 +0.56	58.64	57.90	57.96	32,439
12 Dec 13	58.00000 -0.17	58.34	57.88	58.17	49,392
11 Dec 13	58.17000 -0.28	58.69	58.12	58.44	31,561
10 Dec 13	58.45000 -0.48	59.13	58.42	59.09	76,569
09 Dec 13	58.93000 +0.17	58.94	58.39	58.76	30,964
06 Dec 13	58.76000 +0.66	58.94	57.83	58.30	54,249
05 Dec 13	58.10000 -0.42	58.40	57.89	58.40	44,101
04 Dec 13	58.52000 +0.46	59.07	57.71	57.71	71,964
03 Dec 13	58.06000 -0.40	58.38	57.71	58.30	56,572
02 Dec 13	58.46000 -0.69	59.25	58.16	58.81	91,041
29 Nov 13	59.15000 +0.20	59.60	58.91	59.10	47,786
28 Nov 13	58.95000 -0.34	59.11	58.85	59.11	48,697
27 Nov 13	59.29000 +0.18	59.29	58.43	58.98	32,773
26 Nov 13	59.11000 -0.24	59.21	58.11	59.11	103,453
25 Nov 13	59.35000 -0.15	60.05	59.18	59.90	114,205
22 Nov 13	59.50000 -0.45	60.25	59.50	60.25	62,901
21 Nov 13	59.95000 +0.03	60.30	59.71	59.94	33,816
20 Nov 13	59.92000 +0.13	60.31	59.69	59.73	27,691
19 Nov 13	59.79000 -0.18	60.00	59.46	59.82	55,602
18 Nov 13	59.97000 +0.00	60.19	59.35	59.85	84,201
15 Nov 13	59.97000 +0.97	60.38	59.24	59.24	65,350
14 Nov 13	59.00000 +0.29	59.00	58.59	58.70	37,638
13 Nov 13	58.71000 +0.43	58.71	58.10	58.24	54,417
12 Nov 13	58.28000 -0.12	58.51	58.06	58.43	46,688
11 Nov 13	58.40000 +0.50	58.55	57.82	57.83	26,256
08 Nov 13	57.90000 -0.72	58.61	57.51	58.54	40,999
07 Nov 13	58.62000 -0.52	59.37	58.56	59.33	57,550
06 Nov 13	59.14000 +0.11	59.25	58.25	59.11	69,219
05 Nov 13	59.03000 -0.36	59.51	58.97	59.36	69,762
04 Nov 13	59.39000 +0.23	59.58	58.80	59.38	71,966
01 Nov 13	59.16000 -0.15	59.84	58.74	59.28	35,800
31 Oct 13	59.31000 +0.31	59.60	58.50	58.88	43,112
30 Oct 13	59.00000 -0.66	59.60	58.43	59.60	67,626
29 Oct 13	59.66000 +0.10	59.80	59.33	59.33	41,496
28 Oct 13	59.56000 +0.15	60.00	58.90	58.90	61,299
25 Oct 13	59.41000 +0.02	59.48	58.77	59.38	36,252
24 Oct 13	59.39000 +0.03	59.71	59.12	59.34	136,793
23 Oct 13	59.36000 +0.35	59.65	58.82	58.97	37,351
22 Oct 13	59.01000 +0.01	59.66	58.77	59.19	59,275
21 Oct 13	59.00000 -0.60	59.73	58.43	59.69	195,829
18 Oct 13	59.60000 +1.15	59.63	58.59	58.67	74,702
17 Oct 13	58.45000 +0.50	59.06	57.78	57.78	61,765
16 Oct 13	57.95000 +0.69	57.96	57.17	57.32	44,641
15 Oct 13	57.26000 +0.38	57.98	56.69	57.08	302,990
11 Oct 13	56.88000 -0.26	57.17	56.37	56.98	49,164
10 Oct 13	57.14000 +0.12	57.30	56.76	57.22	75,777
09 Oct 13	57.02000 +1.16	57.12	56.01	56.01	46,766
08 Oct 13	55.86000 -0.28	56.28	55.67	56.10	54,297
07 Oct 13	56.14000 +0.01	56.52	56.00	56.00	22,430
04 Oct 13	56.13000 -0.37	57.00	56.09	56.50	41,597
03 Oct 13	56.50000 -0.29	57.00	55.96	56.67	51,783
02 Oct 13	56.79000 -0.10	57.11	56.63	56.63	78,891
01 Oct 13	56.89000 -0.72	58.23	56.74	57.77	135,051
30 Sep 13	57.61000 +0.32	57.75	57.01	57.01	76,475
27 Sep 13	57.29000 +0.55	57.40	56.71	56.73	42,905
26 Sep 13	56.74000 -0.68	57.80	56.65	57.48	70,382
25 Sep 13	57.42000 +0.17	58.00	56.99	57.40	73,390
24 Sep 13	57.25000 +0.09	57.65	56.90	57.14	247,322
23 Sep 13	57.16000 +0.40	57.19	56.63	56.80	38,260
20 Sep 13	56.76000 -1.04	57.98	56.75	57.71	198,179
19 Sep 13	57.80000 +0.41	58.00	57.36	57.36	104,363
18 Sep 13	57.39000 +0.64	57.69	56.58	56.87	224,695
17 Sep 13	56.75000 -0.25	57.00	56.75	57.00	134,069
16 Sep 13	57.00000 +0.71	57.05	56.21	56.47	103,271
13 Sep 13	56.29000 -0.51	56.88	56.06	56.82	82,156
12 Sep 13	56.80000 -0.15	57.69	56.61	57.00	32,166
11 Sep 13	56.95000 +0.60	57.07	56.17	56.19	67,718
10 Sep 13	56.35000 -0.15	56.69	55.54	56.55	74,928
09 Sep 13	56.50000 +0.25	56.71	55.75	56.45	111,467
06 Sep 13	56.25000 -0.25	56.80	56.25	56.64	48,869
05 Sep 13	56.50000 +0.09	56.73	55.73	56.53	45,610
04 Sep 13	56.41000 -0.32	56.73	56.00	56.73	75,701
03 Sep 13	56.73000 +0.60	56.73	55.41	56.63	63,478
30 Aug 13	56.13000 -0.60	56.92	55.92	56.92	85,887
29 Aug 13	56.73000 +0.73	57.19	55.82	55.82	48,185
28 Aug 13	56.00000 -0.55	57.00	55.83	56.55	61,197
27 Aug 13	56.55000 +0.36	56.72	55.93	56.27	41,632
26 Aug 13	56.19000 -0.58	56.97	55.80	56.88	107,014
23 Aug 13	56.77000 +0.57	56.95	56.29	56.29	46,422
22 Aug 13	56.20000 +0.45	56.25	55.60	56.02	60,082
21 Aug 13	55.75000 -0.33	56.10	55.62	56.10	38,384
20 Aug 13	56.08000 +0.26	56.41	55.46	55.93	91,692
19 Aug 13	55.82000 +0.26	56.37	55.62	55.70	107,010
16 Aug 13	55.56000 -0.57	56.97	55.50	56.20	61,380
15 Aug 13	56.13000 +1.35	56.55	55.01	55.01	53,627
14 Aug 13	54.78000 -2.02	56.82	54.75	56.70	76,653
13 Aug 13	56.80000 -0.05	56.95	56.25	56.95	90,711
12 Aug 13	56.85000 +0.29	57.10	56.12	56.58	38,487
09 Aug 13	56.56000 +0.76	57.26	55.93	55.93	71,121
08 Aug 13	55.80000 +0.15	56.15	55.72	56.14	187,220
07 Aug 13	55.65000 -0.29	56.19	55.55	56.19	74,241
06 Aug 13	55.94000 -0.50	56.26	55.57	56.22	325,891
02 Aug 13	56.44000 +0.31	56.62	55.44	56.00	76,269
01 Aug 13	56.13000 -1.49	58.24	56.13	58.24	89,410
31 Jul 13	57.62000 -1.30	59.15	57.53	58.85	175,031
30 Jul 13	58.92000 +0.83	59.19	57.90	58.09	21,621
29 Jul 13	58.09000 +0.01	58.60	57.73	57.73	101,191
26 Jul 13	58.08000 -0.70	58.62	57.80	58.62	26,037
25 Jul 13	58.78000 +0.04	58.88	57.62	58.51	110,293
24 Jul 13	58.74000 -0.75	59.68	58.08	59.68	54,071
23 Jul 13	59.49000 +0.64	59.71	58.79	58.92	61,261
22 Jul 13	58.85000 -1.45	60.06	58.81	60.05	107,296
19 Jul 13	60.30000 +0.35	60.40	59.70	60.00	119,117
18 Jul 13	59.95000 +0.66	60.27	59.18	59.48	92,747
17 Jul 13	59.29000 +0.24	59.55	58.81	59.34	55,173
16 Jul 13	59.05000 -0.20	59.78	59.05	59.54	82,233
15 Jul 13	59.25000 +0.19	59.56	58.67	59.23	26,525
12 Jul 13	59.06000 -0.23	59.35	58.69	59.33	37,670
11 Jul 13	59.29000 +2.48	59.60	57.50	57.50	93,280
10 Jul 13	56.81000 -1.72	58.44	56.44	58.44	102,921
09 Jul 13	58.53000 +0.82	58.69	57.25	57.39	56,707
08 Jul 13	57.71000 -1.10	59.13	57.03	58.65	96,970
05 Jul 13	58.81000 +0.12	58.81	56.90	58.37	105,058
04 Jul 13	58.69000 -1.51	59.86	58.53	59.85	24,284
03 Jul 13	60.20000 +1.80	60.20	58.26	58.40	243,574
02 Jul 13	58.40000 +0.11	59.04	57.76	58.64	214,488
28 Jun 13	58.29000 -0.80	59.34	57.91	59.09	448,837
27 Jun 13	59.09000 +2.33	59.49	56.86	57.17	238,881
26 Jun 13	56.76000 +0.48	57.71	56.64	56.78	275,804
25 Jun 13	56.28000 +2.18	56.74	54.98	54.99	229,407
24 Jun 13	54.10000 -1.30	55.34	53.19	55.29	316,523
21 Jun 13	55.40000 -1.20	56.83	55.37	56.80	330,886
20 Jun 13	56.60000 -2.48	58.54	56.39	58.52	197,086
19 Jun 13	59.08000 +0.08	59.65	58.90	58.90	112,400
18 Jun 13	59.00000 -0.51	60.15	58.63	59.41	147,621
17 Jun 13	59.51000 +0.39	60.14	58.91	59.15	197,616
14 Jun 13	59.12000 -1.11	60.20	58.99	60.13	136,003
13 Jun 13	60.23000 +0.30	60.38	58.51	59.68	285,034
12 Jun 13	59.93000 -1.47	61.48	59.85	61.27	156,351
11 Jun 13	61.40000 -0.34	61.77	61.23	61.67	236,513
10 Jun 13	61.74000 -0.57	62.47	61.28	62.20	103,484
07 Jun 13	62.31000 +0.96	62.43	60.68	61.50	126,753
06 Jun 13	61.35000 -0.67	62.11	61.25	61.86	163,887
05 Jun 13	62.02000 +0.06	62.49	61.60	62.03	194,264
04 Jun 13	61.96000 -0.23	62.20	61.45	62.10	160,475
03 Jun 13	62.19000 +1.19	62.26	60.88	61.35	116,050
31 May 13	61.00000 -0.55	61.93	60.97	61.50	160,563
30 May 13	61.55000 -2.02	63.37	61.34	63.22	208,684
29 May 13	63.57000 -1.02	64.64	63.23	64.64	42,738
28 May 13	64.59000 -0.66	65.20	64.34	65.15	63,934
27 May 13	65.25000 +0.22	65.37	65.01	65.05	9,766
24 May 13	65.03000 -0.11	65.33	64.49	65.33	38,292
23 May 13	65.14000 -0.07	65.58	64.75	65.09	64,604
22 May 13	65.21000 -0.77	66.43	65.20	65.93	74,468
21 May 13	65.98000 +0.88	66.98	65.10	65.10	172,932
17 May 13	65.10000 -0.23	65.89	65.10	65.36	88,080
16 May 13	65.33000 +1.10	65.33	64.27	64.27	144,184
15 May 13	64.23000 -0.57	65.02	64.05	64.62	69,201
14 May 13	64.80000 -0.37	64.95	64.40	64.72	99,393
13 May 13	65.17000 +0.73	65.17	64.15	64.15	62,626
10 May 13	64.44000 -0.54	64.98	64.05	64.88	30,736
09 May 13	64.98000 -0.10	65.08	64.81	65.06	39,282
08 May 13	65.08000 +0.33	65.08	64.56	64.56	33,107
07 May 13	64.75000 -0.10	65.19	64.52	65.19	20,844
06 May 13	64.85000 -0.10	65.21	64.62	64.62	33,769
03 May 13	64.95000 +0.13	65.15	64.68	64.82	28,587
02 May 13	64.82000 +0.38	65.18	64.44	65.08	36,943
01 May 13	64.44000 -1.43	65.50	64.11	65.49	39,671
30 Apr 13	65.87000 +1.36	65.93	64.05	64.30	72,771
29 Apr 13	64.51000 +0.23	64.85	64.03	64.03	59,010
26 Apr 13	64.28000 -0.37	64.88	63.70	64.88	33,347
25 Apr 13	64.65000 -1.20	65.80	64.49	65.61	36,048
24 Apr 13	65.85000 +0.74	66.33	65.28	65.28	53,392
23 Apr 13	65.11000 +0.48	65.22	64.43	64.46	51,619
22 Apr 13	64.63000 +0.05	65.95	64.56	64.64	94,136
19 Apr 13	64.58000 +1.52	65.30	63.00	63.09	91,380
18 Apr 13	63.06000 +0.54	63.25	62.33	62.33	138,632
17 Apr 13	62.52000 -0.53	63.24	62.52	63.05	129,174
16 Apr 13	63.05000 +0.21	63.54	62.03	63.23	223,823
15 Apr 13	62.84000 -0.51	63.35	61.69	62.92	161,403
12 Apr 13	63.35000 +0.05	63.40	62.90	63.37	113,212
11 Apr 13	63.30000 +0.14	63.75	62.92	62.92	86,458
10 Apr 13	63.16000 -0.23	63.77	62.84	63.39	144,200
09 Apr 13	63.39000 -0.36	64.10	63.24	63.70	137,823
08 Apr 13	63.75000 -0.60	64.44	63.50	64.29	177,342
05 Apr 13	64.35000 +1.38	64.35	62.75	62.75	254,952
04 Apr 13	62.97000 +0.04	63.00	62.53	62.74	184,369
03 Apr 13	62.93000 -0.04	63.14	62.37	63.12	191,715
02 Apr 13	62.97000 +0.30	62.97	62.67	62.94	89,767
01 Apr 13	62.67000 +0.18	62.87	62.31	62.81	41,378
28 Mar 13	62.49000 +0.35	62.49	61.90	62.29	291,946
27 Mar 13	62.14000 -0.04	62.45	61.82	62.23	137,525
26 Mar 13	62.18000 -0.02	62.44	61.83	61.91	175,972
25 Mar 13	62.20000 +0.13	62.55	61.74	62.04	278,213
22 Mar 13	62.07000 +0.04	62.44	61.40	61.40	41,941
21 Mar 13	62.03000 +0.13	62.26	61.63	62.15	43,804
20 Mar 13	61.90000 +0.30	62.10	61.39	61.53	72,379
19 Mar 13	61.60000 +0.00	61.60	60.86	61.38	208,264
18 Mar 13	61.60000 -0.60	62.24	61.14	62.24	234,479
15 Mar 13	62.20000 -0.91	63.08	61.75	62.78	325,217
14 Mar 13	63.11000 +0.18	63.31	62.56	62.56	84,120
13 Mar 13	62.93000 -0.47	63.59	62.60	63.31	92,227
12 Mar 13	63.40000 -0.09	63.77	63.00	63.77	73,591
11 Mar 13	63.49000 +0.28	63.96	63.28	63.28	40,110
08 Mar 13	63.21000 +0.03	63.54	63.11	63.44	94,562
07 Mar 13	63.18000 -0.48	64.00	63.00	63.52	76,367
06 Mar 13	63.66000 -0.09	64.50	63.00	63.59	159,053
05 Mar 13	63.75000 -0.50	64.69	63.72	64.25	111,687
04 Mar 13	64.25000 -0.92	65.34	64.25	64.92	123,713
01 Mar 13	65.17000 +0.53	65.44	64.42	64.64	53,991
28 Feb 13	64.64000 -0.21	65.43	64.33	65.43	184,262
27 Feb 13	64.85000 +0.19	65.67	64.31	65.00	18,536
26 Feb 13	64.66000 -0.89	65.54	64.26	65.54	60,742
25 Feb 13	65.55000 -0.28	66.38	65.37	65.39	57,991
22 Feb 13	65.83000 -0.42	66.25	65.21	66.24	62,945
21 Feb 13	66.25000 -0.72	67.04	65.67	66.97	46,105
20 Feb 13	66.97000 -0.08	67.13	65.87	67.05	80,989
19 Feb 13	67.05000 +1.09	67.78	65.59	65.59	56,222
15 Feb 13	65.96000 +0.19	66.16	65.29	65.85	37,538
14 Feb 13	65.77000 +0.45	66.09	65.03	65.03	53,054
13 Feb 13	65.32000 -0.08	65.75	64.92	65.40	99,122
12 Feb 13	65.40000 +0.21	65.73	64.69	65.10	252,591
11 Feb 13	65.19000 +0.50	65.77	64.75	64.86	32,097
08 Feb 13	64.69000 -0.10	65.19	64.63	65.19	17,735
07 Feb 13	64.79000 -0.18	65.29	64.50	64.97	41,143
06 Feb 13	64.97000 +0.19	65.56	64.54	64.76	36,283
05 Feb 13	64.78000 -0.82	66.24	64.70	66.24	25,121
04 Feb 13	65.60000 -0.14	66.23	65.35	65.36	20,185
01 Feb 13	65.74000 +0.09	66.80	65.11	65.52	39,688
31 Jan 13	65.65000 +0.90	65.74	64.32	64.32	53,211
30 Jan 13	64.75000 +0.16	65.07	64.03	64.07	59,014
29 Jan 13	64.59000 -0.85	65.98	64.50	65.30	33,378
28 Jan 13	65.44000 +0.11	65.88	65.40	65.40	25,222
25 Jan 13	65.33000 -0.03	65.71	64.99	65.18	63,531
24 Jan 13	65.36000 +0.16	65.90	65.02	65.85	232,140
23 Jan 13	65.20000 +0.18	65.46	64.56	65.00	125,395
22 Jan 13	65.02000 -0.63	65.90	65.02	65.65	38,150
21 Jan 13	65.65000 +0.63	65.97	64.39	65.46	12,097
18 Jan 13	65.02000 -0.09	66.70	65.02	65.11	54,489
17 Jan 13	65.11000 -0.14	65.39	64.22	65.39	36,897
16 Jan 13	65.25000 +0.83	65.40	64.09	64.47	69,271
15 Jan 13	64.42000 +1.14	64.42	62.92	62.92	45,738
14 Jan 13	63.28000 -0.08	63.50	62.96	63.40	34,131
11 Jan 13	63.36000 +0.07	63.36	62.76	62.82	93,034
10 Jan 13	63.29000 +0.46	63.30	62.85	62.98	52,225
09 Jan 13	62.83000 -0.11	63.17	62.76	62.94	29,248
08 Jan 13	62.94000 -0.01	63.30	62.80	62.80	27,563
07 Jan 13	62.95000 +0.28	63.37	62.83	63.17	20,701
04 Jan 13	62.67000 +0.17	63.10	62.50	62.56	57,791
03 Jan 13	62.50000 -1.10	63.55	62.50	63.54	192,570
02 Jan 13	63.60000 -0.93	64.82	63.29	64.77	111,623
31 Dec 12	64.53000 +0.21	64.84	64.12	64.32	15,140
28 Dec 12	64.32000 +0.39	64.65	63.51	63.72	49,424
27 Dec 12	63.93000 +1.32	63.93	62.45	62.45	42,665
24 Dec 12	62.61000 +0.35	62.89	62.47	62.49	67,285
21 Dec 12	62.26000 -2.24	64.60	62.26	64.60	164,894
20 Dec 12	64.50000 -0.33	65.00	64.50	64.87	46,500
19 Dec 12	64.83000 -0.52	65.91	64.61	65.91	52,045
18 Dec 12	65.35000 +1.29	65.99	63.88	63.88	59,794
17 Dec 12	64.06000 -0.87	64.80	63.96	64.58	71,915
14 Dec 12	64.93000 +0.43	65.00	64.16	64.50	64,750
13 Dec 12	64.50000 -0.14	64.85	64.49	64.76	37,392
12 Dec 12	64.64000 +1.00	64.64	63.34	63.83	80,126
11 Dec 12	63.64000 +0.09	63.84	63.02	63.29	54,476
10 Dec 12	63.55000 -0.07	63.71	63.35	63.63	110,176
07 Dec 12	63.62000 +0.53	63.70	63.05	63.10	123,171
06 Dec 12	63.09000 +0.12	63.20	62.88	62.90	227,883
05 Dec 12	62.97000 -0.03	63.93	62.97	63.22	141,101
04 Dec 12	63.00000 -0.69	64.19	63.00	63.46	48,479
03 Dec 12	63.69000 -0.77	64.47	63.53	64.47	61,293
30 Nov 12	64.46000 +1.89	64.46	62.66	62.90	130,891
29 Nov 12	62.57000 +0.01	63.09	62.56	62.56	23,177
28 Nov 12	62.56000 -0.60	63.35	62.55	62.97	64,141
27 Nov 12	63.16000 -0.20	63.60	63.09	63.22	104,597
26 Nov 12	63.36000 -0.34	63.70	63.11	63.60	50,306
23 Nov 12	63.70000 +0.96	63.72	62.75	62.94	13,940
22 Nov 12	62.74000 +0.00	63.50	62.57	63.50	22,738
21 Nov 12	62.74000 -1.51	64.18	62.74	64.18	121,729
20 Nov 12	64.25000 +0.74	64.27	62.06	63.29	60,437
19 Nov 12	63.51000 +0.92	63.76	62.86	63.10	47,429
16 Nov 12	62.59000 -1.06	63.62	62.00	63.04	50,455
15 Nov 12	63.65000 -0.15	64.31	63.01	63.01	51,766
14 Nov 12	63.80000 +0.78	63.98	62.51	62.51	39,527
13 Nov 12	63.02000 -0.48	63.54	63.00	63.04	15,314
12 Nov 12	63.50000 +0.31	63.64	63.15	63.52	66,374
09 Nov 12	63.19000 -0.21	63.78	62.40	63.24	54,661
08 Nov 12	63.40000 +0.40	63.67	62.50	63.22	36,832
07 Nov 12	63.00000 -0.49	63.48	62.94	63.48	54,483
06 Nov 12	63.49000 -0.06	63.49	62.94	63.12	25,465
05 Nov 12	63.55000 -0.76	64.62	63.00	64.62	29,704
02 Nov 12	64.31000 -0.54	65.29	64.27	64.93	17,087
01 Nov 12	64.85000 +0.58	65.61	64.32	64.46	27,852
31 Oct 12	64.27000 +0.09	64.82	64.05	64.82	26,050
30 Oct 12	64.18000 +1.12	64.51	62.70	63.06	15,242
29 Oct 12	63.06000 +0.14	63.06	62.31	62.31	32,777
26 Oct 12	62.92000 -0.08	63.00	62.39	62.93	56,794
25 Oct 12	63.00000 +0.24	63.45	62.30	62.80	160,905
24 Oct 12	62.76000 +0.76	62.76	61.81	61.96	108,234
23 Oct 12	62.00000 -1.19	62.97	61.95	62.97	82,995
22 Oct 12	63.19000 -0.85	64.32	62.82	63.84	30,502
19 Oct 12	64.04000 -0.76	64.87	63.60	64.82	36,945
18 Oct 12	64.80000 -0.21	65.30	64.78	64.83	45,553
17 Oct 12	65.01000 +0.06	65.22	64.58	65.00	32,088
16 Oct 12	64.95000 +0.05	65.48	64.84	65.31	87,356
15 Oct 12	64.90000 +0.07	65.05	64.63	64.74	35,432
12 Oct 12	64.83000 +0.62	65.00	64.10	64.22	75,735
11 Oct 12	64.21000 +0.13	64.84	63.84	64.09	57,685
10 Oct 12	64.08000 -0.01	64.39	63.81	64.09	30,593
09 Oct 12	64.09000 -0.40	64.77	64.09	64.49	62,604
05 Oct 12	64.49000 +0.14	64.77	64.11	64.11	24,292
04 Oct 12	64.35000 -0.44	65.02	64.29	64.98	72,190
03 Oct 12	64.79000 +0.13	65.06	64.22	64.85	62,717
02 Oct 12	64.66000 +0.35	64.98	64.14	64.31	54,240
01 Oct 12	64.31000 -0.68	65.26	64.22	65.21	45,199
28 Sep 12	64.99000 -0.14	65.33	64.49	64.86	38,645
27 Sep 12	65.13000 +0.18	65.16	64.80	64.99	27,927
26 Sep 12	64.95000 -0.17	65.25	64.55	64.55	37,346
25 Sep 12	65.12000 +0.36	65.49	64.85	64.99	78,629
24 Sep 12	64.76000 +0.64	64.85	63.89	63.89	23,444
21 Sep 12	64.12000 -0.67	65.00	63.60	64.62	269,968
20 Sep 12	64.79000 +0.04	65.00	64.29	64.75	53,061
19 Sep 12	64.75000 +1.09	65.09	63.44	63.96	72,214
18 Sep 12	63.66000 +0.66	63.66	62.68	62.68	51,289
17 Sep 12	63.00000 -0.20	63.41	62.90	63.20	145,823
14 Sep 12	63.20000 +0.01	63.77	62.37	63.29	80,691
13 Sep 12	63.19000 -1.41	64.67	63.19	64.60	63,469
12 Sep 12	64.60000 -0.45	65.06	64.38	65.06	59,654
11 Sep 12	65.05000 +1.06	65.19	63.40	63.85	151,600
10 Sep 12	63.99000 -0.35	64.24	63.57	64.08	29,625
07 Sep 12	64.34000 -0.44	65.03	64.00	65.03	30,158
06 Sep 12	64.78000 +0.48	65.30	64.14	64.14	28,360
05 Sep 12	64.30000 +0.66	64.65	63.55	63.80	50,877
04 Sep 12	63.64000 -0.70	64.92	63.40	64.19	35,578
31 Aug 12	64.34000 -0.33	64.94	64.15	64.67	32,222
30 Aug 12	64.67000 -0.57	65.41	64.21	65.25	17,895
29 Aug 12	65.24000 -0.47	66.08	65.00	65.71	25,244
28 Aug 12	65.71000 -0.61	66.35	65.67	66.35	17,662
27 Aug 12	66.32000 +0.32	66.38	66.00	66.36	62,694
24 Aug 12	66.00000 +0.03	66.53	65.99	66.20	24,906
23 Aug 12	65.97000 -0.46	66.45	65.97	66.45	16,912
22 Aug 12	66.43000 +0.77	66.52	65.66	65.66	24,847
21 Aug 12	65.66000 -0.34	66.50	65.51	66.01	26,945
20 Aug 12	66.00000 -0.16	66.53	65.76	66.15	40,056
17 Aug 12	66.16000 +0.14	66.49	65.06	65.06	54,569
16 Aug 12	66.02000 +0.22	66.46	65.57	65.71	224,599
15 Aug 12	65.80000 +1.94	65.96	64.19	64.24	47,823
14 Aug 12	63.86000 +0.09	64.22	63.58	63.58	33,638
13 Aug 12	63.77000 +0.06	63.99	63.69	63.71	32,246
10 Aug 12	63.71000 -0.54	64.28	63.61	64.00	49,498
09 Aug 12	64.25000 +0.17	65.36	64.15	64.25	68,029
08 Aug 12	64.08000 -0.38	65.19	64.07	64.31	78,499
07 Aug 12	64.46000 +0.02	65.40	64.46	64.46	43,046
03 Aug 12	64.44000 +0.34	64.75	64.11	64.53	23,596
02 Aug 12	64.10000 +0.50	64.60	63.23	63.59	61,211
01 Aug 12	63.60000 -0.40	64.09	63.60	63.97	39,847
31 Jul 12	64.00000 +0.11	64.19	63.60	63.71	59,389
30 Jul 12	63.89000 -0.23	64.27	63.40	64.27	26,978
27 Jul 12	64.12000 -0.18	65.28	63.95	65.28	13,214
26 Jul 12	64.30000 +0.04	64.54	63.93	64.27	47,272
25 Jul 12	64.26000 +0.20	64.49	63.95	64.11	43,941
24 Jul 12	64.06000 +0.26	65.03	63.73	65.03	56,996
23 Jul 12	63.80000 +0.30	63.87	63.40	63.81	49,695
20 Jul 12	63.50000 +1.45	63.50	62.04	62.04	31,276
19 Jul 12	62.05000 +0.18	62.15	61.80	62.00	23,572
18 Jul 12	61.87000 -0.11	62.50	61.87	61.90	54,562
17 Jul 12	61.98000 +0.88	62.71	61.01	61.01	85,536
16 Jul 12	61.10000 +0.85	61.30	60.00	60.00	40,057
13 Jul 12	60.25000 +0.90	60.25	59.48	59.48	62,267
12 Jul 12	59.35000 -0.06	59.88	58.93	59.06	63,431
11 Jul 12	59.41000 +0.11	59.50	59.13	59.24	32,995
10 Jul 12	59.30000 +0.01	59.57	59.16	59.29	52,291
09 Jul 12	59.29000 +0.43	59.57	58.65	58.88	202,055
06 Jul 12	58.86000 -0.71	59.01	58.60	59.00	43,454
05 Jul 12	59.57000 -0.28	59.91	59.31	59.78	61,753
04 Jul 12	59.85000 +1.14	59.87	58.10	58.10	68,954
03 Jul 12	58.71000 +0.10	59.97	58.67	58.67	52,849
29 Jun 12	58.61000 +1.21	58.67	57.42	57.42	106,994
28 Jun 12	57.40000 -0.02	57.50	57.07	57.21	206,701
27 Jun 12	57.42000 -0.58	58.04	57.20	57.57	40,011
26 Jun 12	58.00000 +0.00	58.12	57.85	58.10	35,941
25 Jun 12	58.00000 -0.40	58.37	57.75	58.37	41,386
22 Jun 12	58.40000 -0.02	58.72	58.21	58.21	50,995
21 Jun 12	58.42000 -1.08	59.50	57.90	59.50	154,487
20 Jun 12	59.50000 -0.30	60.19	59.22	60.10	36,695
19 Jun 12	59.80000 +0.00	60.02	59.78	59.78	93,084
18 Jun 12	59.80000 +1.28	59.93	58.61	58.69	98,881
15 Jun 12	58.52000 -0.87	60.21	58.52	59.18	241,047
14 Jun 12	59.39000 +1.26	60.07	58.32	58.52	86,574
13 Jun 12	58.13000 -0.26	58.74	57.55	58.40	61,288
12 Jun 12	58.39000 -0.58	59.32	58.02	58.97	34,845
11 Jun 12	58.97000 -0.88	60.44	58.46	59.49	49,844
08 Jun 12	59.85000 +0.81	60.00	58.75	59.04	42,946
07 Jun 12	59.04000 -2.03	61.11	58.91	61.10	55,310
06 Jun 12	61.07000 +1.69	61.98	59.92	59.92	77,468
05 Jun 12	59.38000 +1.54	59.55	57.84	57.84	59,473
04 Jun 12	57.84000 -1.50	59.24	57.84	59.13	84,851
01 Jun 12	59.34000 +0.67	59.36	57.85	57.93	79,914
31 May 12	58.67000 -0.48	59.42	58.06	59.17	79,879
30 May 12	59.15000 -1.60	61.00	59.14	60.33	33,418
29 May 12	60.75000 +0.01	60.78	60.09	60.21	26,835
28 May 12	60.74000 +0.12	61.45	60.26	60.62	12,129
25 May 12	60.62000 -0.07	60.83	60.35	60.35	32,362
24 May 12	60.69000 +0.13	61.10	60.39	60.56	75,210
23 May 12	60.56000 -0.99	61.11	60.00	61.11	55,527
22 May 12	61.55000 +0.21	61.78	61.09	61.74	90,461
18 May 12	61.34000 -0.20	61.75	61.15	61.54	68,078
17 May 12	61.54000 +0.84	62.00	60.41	60.42	71,330
16 May 12	60.70000 +0.52	61.07	60.00	60.27	52,000
15 May 12	60.18000 -0.02	60.70	60.08	60.48	96,590
14 May 12	60.20000 +0.66	60.20	59.17	59.54	22,485
11 May 12	59.54000 -0.56	60.11	58.94	60.10	35,939
10 May 12	60.10000 +0.14	60.36	60.00	60.36	35,525
09 May 12	59.96000 -0.12	60.54	59.90	60.19	69,068
08 May 12	60.08000 +0.75	60.08	59.10	59.10	52,854
07 May 12	59.33000 +0.95	59.33	58.22	58.22	32,963
04 May 12	58.38000 -0.77	58.83	58.05	58.71	33,068
03 May 12	59.15000 +0.15	59.34	58.70	59.00	43,147
02 May 12	59.00000 -0.09	59.00	58.44	58.76	35,585
01 May 12	59.09000 +0.28	59.71	58.67	59.71	47,514
30 Apr 12	58.81000 +0.27	59.00	58.58	58.85	64,571
27 Apr 12	58.54000 -0.33	59.55	58.54	58.95	61,736
26 Apr 12	58.87000 +0.07	59.17	58.45	58.48	82,329
25 Apr 12	58.80000 +1.07	59.20	57.81	58.03	69,878
24 Apr 12	57.73000 -0.62	58.36	57.73	58.35	95,609
23 Apr 12	58.35000 -0.53	58.62	58.21	58.56	148,200
20 Apr 12	58.88000 -0.22	59.37	58.70	59.30	58,543
19 Apr 12	59.10000 -0.26	59.31	58.80	58.80	60,532
18 Apr 12	59.36000 -0.42	60.15	59.35	60.15	58,799
17 Apr 12	59.78000 -0.01	60.51	59.78	59.81	74,272
16 Apr 12	59.79000 +0.64	59.79	58.85	59.10	34,752
13 Apr 12	59.15000 +1.27	59.15	57.60	57.60	53,296
12 Apr 12	57.88000 -0.40	58.89	57.81	58.37	70,530
11 Apr 12	58.28000 +0.44	58.65	57.58	58.00	132,716
10 Apr 12	57.84000 +0.41	58.19	57.61	57.75	40,107
09 Apr 12	57.43000 +0.43	57.80	57.15	57.18	101,133
05 Apr 12	57.00000 +0.52	57.24	56.48	56.48	27,965
04 Apr 12	56.48000 +0.32	56.48	56.10	56.32	51,049
03 Apr 12	56.16000 -0.74	57.00	55.99	56.89	53,588
02 Apr 12	56.90000 -0.20	57.25	56.88	56.92	62,143
30 Mar 12	57.10000 -0.40	57.79	57.01	57.64	127,394
29 Mar 12	57.50000 +0.06	57.83	57.07	57.43	71,938
28 Mar 12	57.44000 +0.00	57.44	56.03	56.03	59,329
27 Mar 12	57.44000 +0.36	57.45	57.20	57.32	104,552
26 Mar 12	57.08000 +1.46	57.14	55.67	55.67	93,727
23 Mar 12	55.62000 +0.22	55.68	55.22	55.23	22,855
22 Mar 12	55.40000 -0.80	56.96	55.10	56.06	169,393
21 Mar 12	56.20000 +0.55	56.20	55.55	55.65	115,401
20 Mar 12	55.65000 +0.23	55.88	55.06	55.49	54,231
19 Mar 12	55.42000 +0.16	55.77	55.05	55.28	126,968
16 Mar 12	55.26000 -0.35	55.98	55.26	55.50	362,789
15 Mar 12	55.61000 -0.18	55.95	55.31	55.58	53,658
14 Mar 12	55.79000 +0.97	55.83	54.75	54.75	86,371
13 Mar 12	54.82000 -0.66	55.80	54.65	55.63	81,665
12 Mar 12	55.48000 -0.90	56.54	55.28	56.21	65,278
09 Mar 12	56.38000 -0.56	57.00	56.37	57.00	47,690
08 Mar 12	56.94000 -0.40	57.64	56.84	57.64	65,030
07 Mar 12	57.34000 +0.34	57.35	56.78	56.84	93,497
06 Mar 12	57.00000 +0.33	57.35	56.23	56.33	57,608
05 Mar 12	56.67000 +0.37	56.67	56.28	56.46	36,698
02 Mar 12	56.30000 +0.13	56.47	56.09	56.31	36,488
01 Mar 12	56.17000 +0.52	56.93	55.84	55.94	59,197
29 Feb 12	55.65000 +0.27	55.65	54.84	55.38	63,028
28 Feb 12	55.38000 +0.18	55.39	54.61	55.12	34,708
27 Feb 12	55.20000 -0.24	55.49	54.95	55.49	25,801
24 Feb 12	55.44000 +0.39	55.68	55.00	55.25	27,320
23 Feb 12	55.05000 +0.45	55.09	54.59	54.90	25,028
22 Feb 12	54.60000 -0.20	55.27	54.60	54.80	54,239
21 Feb 12	54.80000 +0.36	54.99	54.40	54.99	163,223
17 Feb 12	54.44000 -0.31	55.03	54.18	54.99	51,380
16 Feb 12	54.75000 -0.33	54.88	54.31	54.75	27,886
15 Feb 12	55.08000 +1.17	55.10	54.29	54.46	35,598
14 Feb 12	53.91000 -0.52	54.57	53.90	54.40	56,913
13 Feb 12	54.43000 -0.41	55.24	54.43	54.94	42,131
10 Feb 12	54.84000 -0.06	54.98	54.51	54.90	106,076
09 Feb 12	54.90000 +0.55	54.95	54.14	54.36	46,023
08 Feb 12	54.35000 +0.89	54.36	53.63	53.63	37,845
07 Feb 12	53.46000 -0.13	53.62	53.37	53.59	74,001
06 Feb 12	53.59000 +0.40	53.79	53.19	53.58	37,112
03 Feb 12	53.19000 -0.52	53.95	53.19	53.64	52,509
02 Feb 12	53.71000 +0.89	53.74	52.82	52.97	46,519
01 Feb 12	52.82000 +0.33	52.89	52.48	52.67	39,570
31 Jan 12	52.49000 -0.07	52.79	52.25	52.70	41,887
30 Jan 12	52.56000 +0.49	52.65	52.00	52.00	56,115
27 Jan 12	52.07000 +0.07	52.09	51.91	51.91	56,260
26 Jan 12	52.00000 +0.12	52.17	51.58	51.97	135,823
25 Jan 12	51.88000 -0.45	52.33	51.84	52.16	150,580
24 Jan 12	52.33000 -0.31	52.83	51.75	52.83	220,567
23 Jan 12	52.64000 -0.56	54.00	52.44	53.57	38,748
20 Jan 12	53.20000 +0.36	53.43	52.80	52.80	63,840
19 Jan 12	52.84000 -0.66	53.97	52.84	53.97	47,624
18 Jan 12	53.50000 -0.05	54.01	53.01	53.02	34,847
17 Jan 12	53.55000 +0.20	53.57	52.89	52.89	73,200
16 Jan 12	53.35000 -0.35	53.86	53.19	53.80	26,313
13 Jan 12	53.70000 +0.04	53.70	53.25	53.65	52,781
12 Jan 12	53.66000 -0.15	53.95	53.18	53.72	48,418
11 Jan 12	53.81000 +0.32	53.98	53.25	53.35	292,989
10 Jan 12	53.49000 +0.84	53.53	52.90	52.98	54,079
09 Jan 12	52.65000 +0.52	52.80	51.96	52.00	59,667
06 Jan 12	52.13000 +0.44	52.20	51.51	51.51	57,614
05 Jan 12	51.69000 +0.78	51.78	50.70	50.90	48,198
04 Jan 12	50.91000 -0.90	51.77	50.90	51.75	38,145
03 Jan 12	51.81000 +1.37	52.00	50.51	51.84	80,245
30 Dec 11	50.44000 -0.52	51.20	50.44	51.12	28,969
29 Dec 11	50.96000 -0.04	51.98	50.63	51.98	18,272
28 Dec 11	51.00000 -0.40	51.67	50.60	51.67	38,224
23 Dec 11	51.40000 +0.00	51.60	51.20	51.60	26,585
22 Dec 11	51.40000 -0.14	51.60	51.30	51.60	30,088
21 Dec 11	51.54000 -0.76	52.31	51.24	51.73	58,584
20 Dec 11	52.30000 +1.57	52.30	50.74	50.74	96,101
19 Dec 11	50.73000 +0.76	51.29	50.44	50.44	130,212
16 Dec 11	49.97000 -1.75	51.95	49.89	51.94	247,742
15 Dec 11	51.72000 +0.05	51.82	51.32	51.80	54,648
14 Dec 11	51.67000 +0.31	52.00	51.33	51.33	98,146
13 Dec 11	51.36000 -0.64	53.32	51.36	51.92	67,264
12 Dec 11	52.00000 +0.35	52.21	51.07	51.65	81,247
09 Dec 11	51.65000 -0.50	52.25	51.50	51.90	39,429
08 Dec 11	52.15000 +1.05	52.40	50.90	50.90	59,354
07 Dec 11	51.10000 -0.15	51.29	51.03	51.29	67,492
06 Dec 11	51.25000 +0.16	51.41	50.90	51.13	32,530
05 Dec 11	51.09000 +0.64	51.48	50.92	50.94	27,632
02 Dec 11	50.45000 -0.96	51.48	50.26	51.45	115,928
01 Dec 11	51.41000 -0.56	52.20	51.41	52.00	116,650
30 Nov 11	51.97000 +1.27	52.41	50.95	51.15	93,268
29 Nov 11	50.70000 +0.45	50.85	49.85	50.69	82,749
28 Nov 11	50.25000 -0.13	51.21	49.86	51.21	58,361
25 Nov 11	50.38000 -0.77	51.20	50.04	51.20	19,998
24 Nov 11	51.15000 -0.07	51.15	50.71	50.71	10,458
23 Nov 11	51.22000 -0.03	51.30	50.74	51.00	61,492
22 Nov 11	51.25000 +0.69	51.46	50.30	50.36	50,287
21 Nov 11	50.56000 +0.30	50.56	50.07	50.24	62,915
18 Nov 11	50.26000 +0.13	50.51	50.05	50.05	42,417
17 Nov 11	50.13000 -0.53	50.74	50.13	50.65	64,534
16 Nov 11	50.66000 +0.43	50.94	50.15	50.15	37,254
15 Nov 11	50.23000 +0.48	50.45	49.46	49.46	28,630
14 Nov 11	49.75000 +1.06	49.89	48.83	49.04	70,255
11 Nov 11	48.69000 +0.57	48.75	48.04	48.75	21,511
10 Nov 11	48.12000 -0.58	49.21	48.12	49.01	28,126
09 Nov 11	48.70000 -1.24	49.93	48.70	49.93	10,043
08 Nov 11	49.94000 +1.06	49.94	48.75	49.25	37,155
07 Nov 11	48.88000 +0.13	49.00	48.61	48.75	44,909
04 Nov 11	48.75000 -0.58	49.27	48.40	48.91	59,882
03 Nov 11	49.33000 +0.61	49.97	48.88	48.98	53,863
02 Nov 11	48.72000 +0.51	48.75	48.27	48.27	26,242
01 Nov 11	48.21000 -0.47	48.33	47.64	48.33	27,132
31 Oct 11	48.68000 -0.26	49.75	48.51	48.51	65,906
28 Oct 11	48.94000 +1.17	49.15	47.50	47.50	73,809
27 Oct 11	47.77000 +0.77	48.18	47.48	47.60	60,090
26 Oct 11	47.00000 +0.20	47.24	46.82	47.24	81,162
25 Oct 11	46.80000 -1.03	47.88	46.50	47.83	68,104
24 Oct 11	47.83000 +0.29	48.20	47.60	47.83	82,143
21 Oct 11	47.54000 +0.40	47.95	47.09	47.14	110,480
20 Oct 11	47.14000 -0.19	47.45	46.80	47.01	118,560
19 Oct 11	47.33000 -0.12	47.66	46.80	47.41	90,592
18 Oct 11	47.45000 -0.67	48.38	47.42	48.22	39,527
17 Oct 11	48.12000 -0.94	49.21	47.95	49.20	100,092
14 Oct 11	49.06000 -0.69	50.04	48.99	49.75	20,664
13 Oct 11	49.75000 +1.07	49.85	48.50	48.50	88,121
12 Oct 11	48.68000 +1.33	48.70	47.39	47.50	75,464
11 Oct 11	47.35000 +0.67	47.66	47.08	47.52	80,087
07 Oct 11	46.68000 -0.19	47.18	46.68	47.18	30,721
06 Oct 11	46.87000 +0.31	47.01	46.68	47.01	66,456
05 Oct 11	46.56000 +0.13	47.28	46.19	46.40	159,286
04 Oct 11	46.43000 -1.53	47.53	45.75	47.53	160,647
03 Oct 11	47.96000 -0.22	49.71	47.83	48.18	154,529
30 Sep 11	48.18000 -0.30	48.74	47.83	47.83	96,827
29 Sep 11	48.48000 -0.73	49.21	47.89	49.21	108,112
28 Sep 11	49.21000 -0.79	50.00	48.82	50.00	80,243
27 Sep 11	50.00000 +0.09	50.50	49.86	50.15	151,329
26 Sep 11	49.91000 -0.09	50.25	49.80	50.00	95,281
23 Sep 11	50.00000 -0.01	50.19	49.68	49.99	74,536
22 Sep 11	50.01000 -1.28	50.96	49.79	50.37	54,735
21 Sep 11	51.29000 -0.43	51.70	51.03	51.43	18,586
20 Sep 11	51.72000 +0.69	51.91	51.00	51.01	60,392
19 Sep 11	51.03000 +0.03	51.25	50.36	50.36	70,463
16 Sep 11	51.00000 +0.41	51.57	50.06	50.06	213,253
15 Sep 11	50.59000 +0.79	50.59	49.82	50.15	32,253
14 Sep 11	49.80000 +0.11	49.88	49.50	49.75	95,503
13 Sep 11	49.69000 +0.04	50.41	49.34	49.95	46,831
12 Sep 11	49.65000 +0.00	49.82	48.98	49.31	38,034
09 Sep 11	49.65000 -1.05	50.77	49.53	50.77	23,499
08 Sep 11	50.70000 -0.29	50.94	50.36	50.36	36,834
07 Sep 11	50.99000 +0.29	51.13	50.50	50.94	28,336
06 Sep 11	50.70000 +0.67	50.90	48.76	49.00	57,958
02 Sep 11	50.03000 +0.63	50.26	49.25	49.30	56,901
01 Sep 11	49.40000 -0.72	50.20	49.40	50.20	17,071
31 Aug 11	50.12000 -0.23	50.25	49.71	50.25	27,385
30 Aug 11	50.35000 -0.33	50.77	49.76	50.77	24,546
29 Aug 11	50.68000 +0.52	50.73	50.05	50.16	25,697
26 Aug 11	50.16000 +0.49	50.16	48.88	48.88	40,897
25 Aug 11	49.67000 -0.12	49.96	48.71	49.96	35,576
24 Aug 11	49.79000 +0.38	49.79	49.06	49.06	29,850
23 Aug 11	49.41000 +0.41	49.89	49.32	49.32	19,045
22 Aug 11	49.00000 +0.60	49.18	48.81	48.98	33,511
19 Aug 11	48.40000 +0.56	48.56	47.27	47.27	45,958
18 Aug 11	47.84000 -0.72	48.55	47.50	48.55	20,458
17 Aug 11	48.56000 -0.44	49.99	48.56	48.77	40,010
16 Aug 11	49.00000 -0.75	49.75	48.97	49.74	68,058
15 Aug 11	49.75000 -0.64	50.75	49.65	50.50	48,037
12 Aug 11	50.39000 +0.91	50.84	49.14	49.78	65,399
11 Aug 11	49.48000 +2.39	49.48	47.17	47.24	41,881
10 Aug 11	47.09000 +1.59	47.92	45.09	45.87	235,261
09 Aug 11	45.50000 +0.77	46.47	44.77	44.78	156,002
08 Aug 11	44.73000 -1.83	45.38	43.20	45.33	113,428
05 Aug 11	46.56000 -1.74	48.25	46.26	47.99	89,867
04 Aug 11	48.30000 -0.74	49.50	47.73	49.01	71,096
03 Aug 11	49.04000 -0.61	50.11	49.04	49.80	32,028
02 Aug 11	49.65000 -0.42	50.28	49.65	50.01	65,425
29 Jul 11	50.07000 +0.71	50.07	48.74	49.26	46,981
28 Jul 11	49.36000 -0.69	50.00	49.36	49.89	85,382
27 Jul 11	50.05000 -0.40	50.31	49.86	50.27	46,245
26 Jul 11	50.45000 -0.40	50.87	50.33	50.67	57,096
25 Jul 11	50.85000 +0.59	50.95	49.94	50.19	87,446
22 Jul 11	50.26000 +0.66	50.26	49.53	49.53	37,813
21 Jul 11	49.60000 -0.15	50.00	49.50	49.76	24,025
20 Jul 11	49.75000 -0.40	50.25	49.20	50.13	46,066
19 Jul 11	50.15000 +1.02	50.54	49.07	49.07	33,868
18 Jul 11	49.13000 +0.68	49.13	48.23	48.48	20,088
15 Jul 11	48.45000 +0.10	49.01	48.02	48.02	21,441
14 Jul 11	48.35000 +0.22	48.47	47.95	48.16	24,951
13 Jul 11	48.13000 +0.14	48.66	48.01	48.26	33,226
12 Jul 11	47.99000 -0.04	48.37	47.68	47.68	32,291
11 Jul 11	48.03000 -0.77	48.76	48.03	48.65	40,252
08 Jul 11	48.80000 +0.05	48.85	48.40	48.59	29,305
07 Jul 11	48.75000 +0.05	48.88	48.62	48.76	55,652
06 Jul 11	48.70000 +0.89	48.81	47.82	48.00	53,734
05 Jul 11	47.81000 -0.37	48.02	47.35	48.01	56,781
04 Jul 11	48.18000 -0.11	48.50	48.00	48.50	11,381
30 Jun 11	48.29000 +0.03	48.44	48.16	48.41	143,961
29 Jun 11	48.26000 +0.01	48.59	48.17	48.59	364,168
28 Jun 11	48.25000 +0.13	48.39	47.73	47.73	24,165
27 Jun 11	48.12000 +0.11	48.60	47.73	47.73	29,697
24 Jun 11	48.01000 +0.16	48.44	47.42	47.42	9,397
23 Jun 11	47.85000 -0.10	48.07	47.57	47.95	82,208
22 Jun 11	47.95000 -0.05	48.41	47.62	47.70	26,421
21 Jun 11	48.00000 +0.59	48.11	47.25	47.41	28,940
20 Jun 11	47.41000 +0.45	47.63	47.10	47.24	31,659
17 Jun 11	46.96000 -0.08	47.50	46.90	47.24	167,620
16 Jun 11	47.04000 -0.25	47.40	47.00	47.01	36,080
15 Jun 11	47.29000 -0.01	47.30	47.02	47.02	27,236
14 Jun 11	47.30000 +0.35	47.39	47.10	47.29	16,165
13 Jun 11	46.95000 -0.83	47.75	46.93	47.75	19,703
10 Jun 11	47.78000 +0.20	47.78	47.08	47.57	14,525
09 Jun 11	47.58000 +0.67	47.67	46.90	46.90	32,835
08 Jun 11	46.91000 -0.59	47.69	46.84	47.17	18,225
07 Jun 11	47.50000 -0.11	48.26	47.50	47.62	30,800
06 Jun 11	47.61000 +0.00	47.88	47.50	47.59	30,082
03 Jun 11	47.61000 -0.26	48.05	47.46	47.46	5,417
02 Jun 11	47.87000 +0.68	48.33	47.40	47.40	17,165
01 Jun 11	47.19000 -0.95	48.19	47.19	47.90	32,964
31 May 11	48.14000 -0.01	48.15	47.90	48.15	27,097
30 May 11	48.15000 +0.40	48.21	47.69	47.83	16,876
27 May 11	47.75000 +0.05	47.92	47.17	47.54	18,351
26 May 11	47.70000 +0.42	47.70	47.29	47.29	27,595
25 May 11	47.28000 -0.40	47.84	47.18	47.50	56,501
24 May 11	47.68000 -0.66	48.30	47.68	48.20	32,927
20 May 11	48.34000 +0.72	48.34	47.26	47.26	29,978
19 May 11	47.62000 -0.75	48.61	47.54	48.38	47,631
18 May 11	48.37000 +0.30	48.68	48.07	48.07	173,769
17 May 11	48.07000 +0.31	48.42	47.50	47.50	21,418
16 May 11	47.76000 +0.15	47.98	46.95	47.26	36,736
13 May 11	47.61000 -0.48	47.76	47.49	47.76	135,091
12 May 11	48.09000 +0.46	48.09	47.18	48.00	21,333
11 May 11	47.63000 -0.37	48.10	47.57	48.10	14,804
10 May 11	48.00000 -0.17	48.17	47.65	48.15	20,629
09 May 11	48.17000 -0.41	48.75	48.17	48.73	34,571
06 May 11	48.58000 -0.34	49.03	48.41	48.92	8,789
05 May 11	48.92000 +0.66	49.00	48.21	48.26	16,274
04 May 11	48.26000 -0.74	48.82	47.56	48.71	214,413
03 May 11	49.00000 +0.00	49.23	48.66	49.00	24,853
02 May 11	49.00000 +0.80	49.00	48.22	48.22	24,641
29 Apr 11	48.20000 -0.38	48.58	47.95	48.58	115,697
28 Apr 11	48.58000 -0.02	49.49	48.50	48.71	26,488
27 Apr 11	48.60000 +0.03	48.90	48.50	48.50	33,849
26 Apr 11	48.57000 -0.38	48.89	48.57	48.75	34,594
25 Apr 11	48.95000 +0.02	49.04	48.85	48.93	25,589
21 Apr 11	48.93000 -0.72	49.70	48.93	49.70	15,224
20 Apr 11	49.65000 +0.94	49.70	48.69	48.82	41,695
19 Apr 11	48.71000 +0.30	48.80	48.34	48.41	26,340
18 Apr 11	48.41000 -0.28	48.69	48.20	48.69	12,858
15 Apr 11	48.69000 -0.09	48.80	48.55	48.63	18,832
14 Apr 11	48.78000 -0.10	48.85	48.18	48.18	66,415
13 Apr 11	48.88000 +0.32	48.88	48.39	48.58	58,974
12 Apr 11	48.56000 -0.23	48.86	48.40	48.84	69,987
11 Apr 11	48.79000 +0.56	48.83	48.01	48.01	43,821
08 Apr 11	48.23000 +0.63	48.35	47.60	47.60	29,908
07 Apr 11	47.60000 +0.25	47.89	47.28	47.28	24,208
06 Apr 11	47.35000 +0.11	47.72	47.18	47.22	23,755
05 Apr 11	47.24000 -0.08	47.38	47.05	47.27	29,227
04 Apr 11	47.32000 -0.67	48.23	47.10	48.23	39,203
01 Apr 11	47.99000 -0.12	48.36	47.97	47.98	44,324
31 Mar 11	48.11000 +0.05	48.27	47.77	48.00	181,814
30 Mar 11	48.06000 +0.56	48.51	47.67	47.89	74,684
29 Mar 11	47.50000 +1.13	47.75	46.25	46.25	90,516
28 Mar 11	46.37000 -0.16	46.94	46.35	46.56	77,590
25 Mar 11	46.53000 -0.92	46.98	46.39	46.90	72,360
24 Mar 11	47.45000 +0.49	47.94	46.96	46.97	84,355
23 Mar 11	46.96000 -0.03	47.17	46.86	46.99	34,960
22 Mar 11	46.99000 +0.86	46.99	45.80	46.13	53,745
21 Mar 11	46.13000 +0.32	46.20	45.57	45.81	86,587
18 Mar 11	45.81000 -0.61	46.50	45.41	46.50	101,644
17 Mar 11	46.42000 +0.72	46.56	45.70	45.71	34,208
16 Mar 11	45.70000 +0.62	45.79	45.09	45.17	28,434
15 Mar 11	45.08000 +0.09	45.26	44.63	44.99	21,328
14 Mar 11	44.99000 -0.54	45.53	44.67	45.53	15,736
11 Mar 11	45.53000 +0.83	45.55	44.13	44.13	40,178
10 Mar 11	44.70000 -0.82	45.40	44.61	45.40	36,501
09 Mar 11	45.52000 -0.31	45.86	44.73	45.86	57,830
08 Mar 11	45.83000 +0.67	45.94	45.30	45.50	35,043
07 Mar 11	45.16000 -0.04	45.42	45.00	45.42	33,749
04 Mar 11	45.20000 -0.05	45.51	44.76	45.25	35,281
03 Mar 11	45.25000 -0.25	45.73	44.83	45.73	42,036
02 Mar 11	45.50000 -0.45	45.92	45.34	45.92	32,644
01 Mar 11	45.95000 +0.26	46.20	45.50	45.85	66,855
28 Feb 11	45.69000 +0.18	46.50	45.16	45.49	50,067
25 Feb 11	45.51000 +0.81	45.51	44.79	44.79	73,500
24 Feb 11	44.70000 -0.75	45.30	44.55	45.16	63,115
23 Feb 11	45.45000 -0.50	46.10	45.45	45.99	53,908
22 Feb 11	45.95000 +0.09	45.95	45.29	45.75	32,965
18 Feb 11	45.86000 +0.24	45.86	45.46	45.62	41,449
17 Feb 11	45.62000 +0.77	45.66	44.47	44.98	141,172
16 Feb 11	44.85000 +0.74	45.18	43.72	43.72	114,768
15 Feb 11	44.11000 +0.31	44.43	43.82	44.00	52,500
14 Feb 11	43.80000 +0.12	43.84	43.56	43.65	39,943
11 Feb 11	43.68000 +0.70	43.91	42.89	42.96	34,723
10 Feb 11	42.98000 -0.24	43.36	42.98	43.07	26,267
09 Feb 11	43.22000 -0.32	43.74	43.22	43.55	19,668
08 Feb 11	43.54000 -0.23	44.00	43.50	43.99	45,624
07 Feb 11	43.77000 -0.14	44.28	43.77	44.18	12,972
04 Feb 11	43.91000 -0.23	44.54	43.89	44.44	46,570
03 Feb 11	44.14000 -0.65	45.02	44.14	44.50	70,329
02 Feb 11	44.79000 +0.67	45.00	43.90	44.12	82,649
01 Feb 11	44.12000 +0.14	44.12	43.80	43.92	84,399
31 Jan 11	43.98000 +0.02	44.44	43.76	43.96	99,635
28 Jan 11	43.96000 +0.08	43.96	43.60	43.88	38,621
27 Jan 11	43.88000 -0.10	43.97	43.36	43.97	30,272
26 Jan 11	43.98000 +0.73	44.00	43.30	43.30	41,806
25 Jan 11	43.25000 +0.03	43.47	43.04	43.22	68,979
24 Jan 11	43.22000 +1.03	43.22	42.23	42.58	56,895
21 Jan 11	42.19000 -0.19	43.11	42.19	42.63	89,877
20 Jan 11	42.38000 -0.89	43.25	42.24	43.25	38,593
19 Jan 11	43.27000 -0.10	43.66	43.27	43.41	31,267
18 Jan 11	43.37000 -0.73	44.09	43.20	44.09	77,162
17 Jan 11	44.10000 +0.68	44.10	43.46	43.48	27,869
14 Jan 11	43.42000 +0.52	43.47	42.62	42.62	63,566
13 Jan 11	42.90000 +0.46	42.97	42.46	42.49	151,456
12 Jan 11	42.44000 +0.36	42.44	42.12	42.20	88,030
11 Jan 11	42.08000 +0.10	42.12	41.75	42.12	41,210
10 Jan 11	41.98000 -0.10	42.16	41.56	42.09	138,063
07 Jan 11	42.08000 +0.08	42.20	41.74	42.06	100,049
06 Jan 11	42.00000 +0.12	42.10	41.71	41.90	153,657
05 Jan 11	41.88000 +0.24	41.88	41.40	41.64	256,269
04 Jan 11	41.64000 +0.39	41.64	41.02	41.02	115,802
31 Dec 10	41.25000 +0.00	41.33	41.18	41.25	89,016
30 Dec 10	41.25000 +0.04	41.25	41.01	41.22	89,181
29 Dec 10	41.21000 +0.31	41.36	40.83	40.95	54,010
24 Dec 10	40.90000 +0.54	40.95	40.39	40.55	33,621
23 Dec 10	40.36000 -0.42	40.75	40.36	40.75	80,148
22 Dec 10	40.78000 +0.20	40.85	40.41	40.62	75,731
21 Dec 10	40.58000 +0.30	40.71	40.34	40.49	75,335
20 Dec 10	40.28000 +0.33	40.50	39.93	40.05	49,302
17 Dec 10	39.95000 -0.25	40.45	39.85	40.20	335,366
16 Dec 10	40.20000 +0.01	40.37	40.05	40.20	125,479
15 Dec 10	40.19000 +0.29	40.26	39.75	39.90	305,766
14 Dec 10	39.90000 -0.58	40.50	39.82	40.50	72,754
13 Dec 10	40.48000 +0.13	40.49	40.20	40.44	40,294
10 Dec 10	40.35000 -0.27	40.55	40.35	40.45	62,932
09 Dec 10	40.62000 -0.11	41.15	40.58	41.00	30,835
08 Dec 10	40.73000 -0.14	40.90	40.64	40.87	37,597
07 Dec 10	40.87000 -0.05	41.05	40.68	41.05	50,160
06 Dec 10	40.92000 -0.07	41.06	40.74	41.03	59,110
03 Dec 10	40.99000 -0.31	41.40	40.73	41.40	67,894
02 Dec 10	41.30000 -0.04	41.34	41.11	41.34	30,054
01 Dec 10	41.34000 +0.34	41.47	41.00	41.00	56,243
30 Nov 10	41.00000 -0.05	41.57	40.95	41.06	115,719
29 Nov 10	41.05000 -0.23	41.74	40.97	41.38	85,989
26 Nov 10	41.28000 +0.05	41.49	40.90	41.00	40,582
25 Nov 10	41.23000 +0.23	41.53	40.55	41.53	28,348
24 Nov 10	41.00000 +0.83	41.29	40.17	40.39	62,800
23 Nov 10	40.17000 -1.03	42.45	40.17	41.20	123,279
22 Nov 10	41.20000 -0.97	42.17	41.20	42.11	32,803
19 Nov 10	42.17000 -0.08	42.73	42.05	42.63	171,762
18 Nov 10	42.25000 +0.50	42.32	41.46	41.80	120,371
17 Nov 10	41.75000 +0.23	41.90	41.20	41.65	89,367
16 Nov 10	41.52000 -0.18	41.72	40.84	41.41	117,762
15 Nov 10	41.70000 +0.05	42.48	41.60	42.00	88,095
12 Nov 10	41.65000 -0.52	42.27	41.39	42.26	118,071
11 Nov 10	42.17000 -1.30	42.77	42.01	42.77	109,138
10 Nov 10	43.47000 -0.54	43.80	43.18	43.80	299,170
09 Nov 10	44.01000 -0.22	44.15	43.70	44.14	67,506
08 Nov 10	44.23000 +0.07	44.69	43.76	44.16	58,558
05 Nov 10	44.16000 +1.55	44.63	43.34	43.41	126,560
04 Nov 10	42.61000 +0.33	43.06	42.46	42.61	171,281
03 Nov 10	42.28000 -0.06	42.41	42.02	42.40	28,805
02 Nov 10	42.34000 -0.36	42.91	42.22	42.78	51,337
01 Nov 10	42.70000 -0.15	43.14	42.63	43.00	69,726
29 Oct 10	42.85000 -0.33	43.50	42.76	43.50	63,864
28 Oct 10	43.18000 -0.15	43.77	43.18	43.59	53,536
27 Oct 10	43.33000 -0.77	44.10	43.33	43.82	67,518
26 Oct 10	44.10000 +0.15	44.10	43.82	44.00	98,988
25 Oct 10	43.95000 -0.29	44.20	43.85	44.20	39,302
22 Oct 10	44.24000 +0.08	44.30	44.01	44.20	32,285
21 Oct 10	44.16000 +0.16	44.37	43.97	43.97	41,613
20 Oct 10	44.00000 +0.10	44.32	43.65	44.10	30,801
19 Oct 10	43.90000 -1.10	44.92	43.90	44.89	143,031
18 Oct 10	45.00000 +0.74	45.10	44.26	44.26	21,388
15 Oct 10	44.26000 +0.23	44.56	44.00	44.03	94,181
14 Oct 10	44.03000 -0.43	44.45	43.87	44.33	24,849
13 Oct 10	44.46000 +0.24	44.56	44.18	44.22	51,555
12 Oct 10	44.22000 +0.05	44.23	44.00	44.18	46,244
08 Oct 10	44.17000 -0.41	44.63	44.00	44.47	48,978
07 Oct 10	44.58000 +0.14	44.90	44.15	44.45	69,298
06 Oct 10	44.44000 -1.26	45.45	44.18	45.45	111,904
05 Oct 10	45.70000 +0.35	46.15	45.55	45.85	30,101
04 Oct 10	45.35000 -0.69	46.20	45.17	46.19	58,638
01 Oct 10	46.04000 -0.96	47.49	46.02	46.70	131,043
30 Sep 10	47.00000 +0.80	47.00	45.93	46.00	95,714
29 Sep 10	46.20000 +0.70	46.31	45.50	45.68	82,654
28 Sep 10	45.50000 +0.20	45.75	44.94	45.12	87,028
27 Sep 10	45.30000 +1.21	45.71	44.28	44.50	88,893
24 Sep 10	44.09000 -0.21	44.52	44.09	44.49	26,779
23 Sep 10	44.30000 -0.12	44.50	43.91	43.96	49,251
22 Sep 10	44.42000 -0.18	44.99	44.31	44.60	27,125
21 Sep 10	44.60000 +0.90	44.73	43.75	43.79	66,891
20 Sep 10	43.70000 +0.81	44.81	43.00	43.00	113,216
17 Sep 10	42.89000 -0.11	43.80	42.35	43.02	550,830
16 Sep 10	43.00000 -0.40	43.45	42.93	43.19	48,356
15 Sep 10	43.40000 -0.14	44.20	43.07	43.70	68,610
14 Sep 10	43.54000 -0.69	43.97	43.37	43.96	67,969
13 Sep 10	44.23000 +0.32	44.23	43.70	43.93	42,045
10 Sep 10	43.91000 +0.91	43.91	42.93	43.21	25,561
09 Sep 10	43.00000 -0.19	43.49	42.84	43.49	66,829
08 Sep 10	43.19000 -0.77	43.96	43.03	43.85	58,884
07 Sep 10	43.96000 -0.54	44.44	43.72	44.40	59,217
03 Sep 10	44.50000 +0.62	44.76	44.07	44.07	19,528
02 Sep 10	43.88000 -0.42	44.15	43.65	44.07	112,854
01 Sep 10	44.30000 -0.29	44.85	43.80	44.85	68,326
31 Aug 10	44.59000 +1.01	44.90	43.66	43.68	143,462
30 Aug 10	43.58000 -1.05	44.64	43.45	44.63	68,943
27 Aug 10	44.63000 -0.11	44.80	43.94	44.74	85,528
26 Aug 10	44.74000 +1.00	44.76	43.65	43.74	86,006
25 Aug 10	43.74000 +0.71	44.22	43.00	43.08	82,217
24 Aug 10	43.03000 -0.45	43.29	42.76	43.05	79,068
23 Aug 10	43.48000 +0.41	43.48	42.75	42.88	21,956
20 Aug 10	43.07000 -0.33	43.47	42.82	42.85	32,663
19 Aug 10	43.40000 +1.10	43.67	42.84	42.84	109,951
18 Aug 10	42.30000 -0.10	43.15	42.30	42.46	47,005
17 Aug 10	42.40000 -0.10	42.74	42.30	42.35	63,297
16 Aug 10	42.50000 +0.85	42.55	41.61	41.74	66,925
13 Aug 10	41.65000 +0.41	41.65	41.01	41.28	66,870
12 Aug 10	41.24000 +0.24	41.38	40.75	40.75	30,239
11 Aug 10	41.00000 -0.35	41.50	40.81	41.50	63,713
10 Aug 10	41.35000 +0.35	41.36	41.00	41.00	22,967
09 Aug 10	41.00000 +0.34	41.04	40.67	40.67	57,280
06 Aug 10	40.66000 -0.38	41.00	40.60	40.82	64,812
05 Aug 10	41.04000 -0.19	41.54	40.53	41.54	39,183
04 Aug 10	41.23000 -0.35	41.80	41.23	41.80	37,558
03 Aug 10	41.58000 +0.20	42.21	41.45	42.20	82,750
30 Jul 10	41.38000 -0.08	41.70	41.14	41.45	26,766
29 Jul 10	41.46000 +0.17	41.70	41.37	41.37	44,242
28 Jul 10	41.29000 +0.04	41.49	40.80	41.00	16,676
27 Jul 10	41.25000 +0.55	41.50	40.70	40.70	124,347
26 Jul 10	40.70000 -0.10	41.19	40.70	41.00	50,629
23 Jul 10	40.80000 -0.32	41.28	40.79	41.28	39,991
22 Jul 10	41.12000 +0.59	41.64	40.55	40.60	70,873
21 Jul 10	40.53000 -0.63	41.35	40.53	40.97	33,110
20 Jul 10	41.16000 -0.19	41.49	40.75	41.35	52,431
19 Jul 10	41.35000 +0.41	41.70	40.89	40.89	33,701
16 Jul 10	40.94000 -0.63	41.89	40.72	41.08	61,576
15 Jul 10	41.57000 -0.44	42.31	41.53	42.10	84,061
14 Jul 10	42.01000 -0.19	42.20	41.85	42.20	50,406
13 Jul 10	42.20000 +0.50	42.48	41.50	41.72	84,999
12 Jul 10	41.70000 -0.06	42.00	41.54	41.70	31,943
09 Jul 10	41.76000 -0.68	42.25	41.64	42.21	37,235
08 Jul 10	42.44000 +0.34	42.44	41.75	42.10	44,800
07 Jul 10	42.10000 +0.48	42.34	41.41	41.82	54,385
06 Jul 10	41.62000 +0.50	41.96	41.03	41.03	109,818
05 Jul 10	41.12000 -0.13	41.75	40.74	41.75	42,656
02 Jul 10	41.25000 +1.19	41.52	39.95	40.35	97,789
30 Jun 10	40.06000 -0.47	40.77	39.95	40.77	83,059
29 Jun 10	40.53000 -0.67	41.18	40.03	41.18	80,057
28 Jun 10	41.20000 -0.10	41.69	40.60	41.45	40,394
25 Jun 10	41.30000 +1.06	41.50	40.14	40.14	50,543
24 Jun 10	40.24000 -0.49	40.76	40.18	40.18	37,252
23 Jun 10	40.73000 +0.32	40.73	40.16	40.17	46,964
22 Jun 10	40.41000 -0.35	41.10	40.40	40.75	109,815
21 Jun 10	40.76000 +0.26	40.88	40.41	40.51	55,962
18 Jun 10	40.50000 -0.26	40.88	40.50	40.80	266,569
17 Jun 10	40.76000 +0.00	40.87	40.50	40.64	38,864
16 Jun 10	40.76000 +0.49	40.92	40.17	40.26	32,000
15 Jun 10	40.27000 -0.04	40.43	39.83	40.04	17,735
14 Jun 10	40.31000 +0.60	40.91	39.83	40.12	24,656
11 Jun 10	39.71000 -0.30	39.96	39.58	39.96	20,414
10 Jun 10	40.01000 +1.12	40.01	39.08	39.15	30,712
09 Jun 10	38.89000 -0.04	39.51	38.89	38.96	54,436
08 Jun 10	38.93000 -0.04	39.44	38.02	38.93	70,498
07 Jun 10	38.97000 -0.13	39.88	38.87	39.10	44,381
04 Jun 10	39.10000 -1.61	40.37	38.82	40.37	61,074
03 Jun 10	40.71000 +0.61	40.71	39.83	40.13	54,194
02 Jun 10	40.10000 +1.39	40.15	38.40	38.71	145,258
01 Jun 10	38.71000 +0.21	39.15	38.46	39.00	70,500
31 May 10	38.50000 -1.34	39.95	38.31	39.95	16,923
28 May 10	39.84000 +0.10	39.84	39.41	39.55	39,637
27 May 10	39.74000 +0.88	39.74	38.75	39.35	54,060
26 May 10	38.86000 +0.52	39.20	38.03	38.99	81,317
25 May 10	38.34000 -0.56	38.62	37.75	38.62	184,459
21 May 10	38.90000 +0.26	38.90	37.60	38.03	97,294
20 May 10	38.64000 -1.00	39.56	38.13	39.56	126,497
19 May 10	39.64000 -1.49	40.99	38.85	40.75	168,022
18 May 10	41.13000 -0.94	42.26	40.87	42.08	179,963
17 May 10	42.07000 +0.39	42.07	41.26	41.50	81,051
14 May 10	41.68000 -0.02	41.68	41.25	41.51	109,326
13 May 10	41.70000 +0.33	41.79	41.05	41.14	78,809
12 May 10	41.37000 +0.02	41.37	40.76	41.25	89,290
11 May 10	41.35000 +0.35	41.35	40.68	40.74	58,736
10 May 10	41.00000 +1.00	41.95	40.51	40.64	187,262
07 May 10	40.00000 -0.38	40.35	39.80	40.07	214,871
06 May 10	40.38000 -0.29	40.98	39.85	40.32	168,334
05 May 10	40.67000 -0.15	40.67	39.51	40.30	178,714
04 May 10	40.82000 -0.43	41.20	40.41	41.20	88,433
03 May 10	41.25000 +0.25	41.44	40.65	41.21	25,400
30 Apr 10	41.00000 -0.21	41.55	40.91	41.21	72,040
29 Apr 10	41.21000 +0.17	41.21	40.79	41.00	93,959
28 Apr 10	41.04000 -0.21	41.42	40.89	41.03	49,617
27 Apr 10	41.25000 -0.30	41.55	41.05	41.54	94,384
26 Apr 10	41.55000 +0.00	41.73	41.15	41.55	85,376
23 Apr 10	41.55000 -0.10	41.72	41.14	41.50	58,106
22 Apr 10	41.65000 -0.24	41.90	41.56	41.90	21,517
21 Apr 10	41.89000 -0.41	42.61	41.88	42.32	155,078
20 Apr 10	42.30000 +0.06	42.53	42.23	42.23	50,120
19 Apr 10	42.24000 +0.20	42.30	41.38	41.38	46,986
16 Apr 10	42.04000 +0.03	42.08	41.29	41.95	71,327
15 Apr 10	42.01000 -0.60	42.63	41.70	42.44	132,200
14 Apr 10	42.61000 +1.31	43.36	41.39	41.45	141,984
13 Apr 10	41.30000 +0.30	41.39	41.00	41.00	42,012
12 Apr 10	41.00000 +0.42	41.40	40.21	40.97	73,612
09 Apr 10	40.58000 +0.28	40.71	40.22	40.30	71,753
08 Apr 10	40.30000 +0.27	40.40	39.96	40.04	90,926
07 Apr 10	40.03000 -0.67	40.82	40.00	40.53	139,427
06 Apr 10	40.70000 +0.41	40.82	39.93	40.33	113,617
05 Apr 10	40.29000 +0.18	40.51	39.84	40.51	53,183
01 Apr 10	40.11000 -0.14	40.72	40.11	40.50	37,384
31 Mar 10	40.25000 -0.45	40.76	40.11	40.71	126,953
30 Mar 10	40.70000 -0.90	41.59	40.70	41.42	163,605
29 Mar 10	41.60000 +0.25	41.69	41.03	41.57	39,744
26 Mar 10	41.35000 +0.21	41.44	41.05	41.34	240,237
25 Mar 10	41.14000 -0.36	41.96	41.14	41.40	91,276
24 Mar 10	41.50000 +0.98	41.72	40.52	40.52	216,677
23 Mar 10	40.52000 -0.19	40.90	40.50	40.52	111,849
22 Mar 10	40.71000 +0.51	40.95	40.01	40.05	161,516
19 Mar 10	40.20000 -0.03	40.97	40.02	40.47	347,191
18 Mar 10	40.23000 -0.70	41.50	40.23	41.10	106,394
17 Mar 10	40.93000 +0.32	41.27	40.60	40.60	83,951
16 Mar 10	40.61000 -0.49	41.10	40.60	41.00	125,699
15 Mar 10	41.10000 +0.20	41.37	40.15	40.73	86,735
12 Mar 10	40.90000 -0.24	41.65	40.90	41.00	88,285
11 Mar 10	41.14000 +0.03	41.48	40.80	41.25	78,436
10 Mar 10	41.11000 +0.06	41.25	40.62	41.00	79,294
09 Mar 10	41.05000 +0.11	41.08	40.74	40.94	113,870
08 Mar 10	40.94000 +0.18	41.35	40.75	41.08	46,115
05 Mar 10	40.76000 +0.31	40.84	40.01	40.17	75,080
04 Mar 10	40.45000 +0.75	40.45	39.45	39.80	102,055
03 Mar 10	39.70000 -0.21	40.28	39.66	39.75	84,338
02 Mar 10	39.91000 +0.14	39.91	39.37	39.69	144,486
01 Mar 10	39.77000 +0.35	39.80	39.27	39.27	66,124
26 Feb 10	39.42000 +0.65	39.42	38.72	38.72	115,994
25 Feb 10	38.77000 +0.05	38.84	38.46	38.83	58,918
24 Feb 10	38.72000 +0.13	39.02	38.45	38.67	43,692
23 Feb 10	38.59000 -0.06	39.00	38.30	38.43	79,530
22 Feb 10	38.65000 -0.05	39.22	38.65	38.69	52,337
19 Feb 10	38.70000 +1.19	38.70	37.75	37.78	51,824
18 Feb 10	37.51000 -0.24	37.79	37.51	37.75	88,825
17 Feb 10	37.75000 -0.03	37.99	37.64	37.78	61,440
16 Feb 10	37.78000 +0.68	37.80	36.69	36.92	97,658
12 Feb 10	37.10000 +0.13	37.40	36.60	36.86	97,206
11 Feb 10	36.97000 -0.72	37.66	36.97	37.60	96,128
10 Feb 10	37.69000 -0.71	38.32	37.55	38.26	58,812
09 Feb 10	38.40000 -0.42	39.09	38.40	38.73	59,510
08 Feb 10	38.82000 -0.18	39.28	38.49	38.96	96,982
05 Feb 10	39.00000 -0.05	39.22	38.69	39.22	83,495
04 Feb 10	39.05000 -0.35	39.73	38.66	39.20	139,169
03 Feb 10	39.40000 +0.59	39.78	38.66	38.82	258,803
02 Feb 10	38.81000 +0.91	38.95	37.89	37.90	163,719
01 Feb 10	37.90000 +0.50	37.90	36.91	37.41	103,230
29 Jan 10	37.40000 +0.09	37.87	37.20	37.30	98,721
28 Jan 10	37.31000 -0.19	37.65	37.25	37.50	40,136
27 Jan 10	37.50000 -0.20	37.75	37.29	37.43	87,919
26 Jan 10	37.70000 -0.10	37.73	37.35	37.35	62,007
25 Jan 10	37.80000 +0.40	37.90	37.25	37.25	75,083
22 Jan 10	37.40000 +0.14	37.85	37.04	37.04	100,783
21 Jan 10	37.26000 +0.32	37.31	36.75	36.75	83,367
20 Jan 10	36.94000 +0.04	37.44	36.50	37.03	191,670
19 Jan 10	36.90000 -0.65	37.55	36.84	37.45	88,466
18 Jan 10	37.55000 -0.09	37.73	37.31	37.73	43,439
15 Jan 10	37.64000 +0.61	37.64	36.72	37.03	120,325
14 Jan 10	37.03000 +0.04	37.24	36.81	37.11	56,361
13 Jan 10	36.99000 +0.38	37.10	36.60	36.60	105,681
12 Jan 10	36.61000 +0.01	36.95	36.60	36.60	66,594
11 Jan 10	36.60000 +0.39	37.09	36.39	36.56	54,827
08 Jan 10	36.21000 -0.23	36.50	36.20	36.44	57,230
07 Jan 10	36.44000 -0.06	36.72	36.40	36.40	79,997
06 Jan 10	36.50000 -0.07	36.69	36.38	36.57	79,185
05 Jan 10	36.57000 +0.11	36.90	36.40	36.78	66,089
04 Jan 10	36.46000 -0.59	36.90	36.15	36.90	78,471
31 Dec 09	37.05000 +0.66	37.29	36.17	36.20	40,754
30 Dec 09	36.39000 -0.37	36.76	35.25	36.60	102,466
29 Dec 09	36.76000 +0.00	37.64	36.27	37.47	60,959

Boardwalk REIT

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	61.67000 +0.96	62.01	60.71	60.71	70,368
19 Oct 26	60.71000 -0.27	60.97	60.49	60.97	38,086
16 Oct 26	60.98000 -0.56	61.88	60.76	61.64	34,689
15 Oct 26	61.54000 +1.06	61.85	60.72	60.72	46,324
14 Oct 26	60.48000 +0.25	60.77	59.95	59.98	55,558
13 Oct 26	60.23000 -0.40	61.84	59.99	61.84	56,187
09 Oct 26	60.63000 -0.03	60.97	60.37	60.70	42,729
08 Oct 26	60.66000 +0.28	60.72	59.93	60.09	92,303
07 Oct 26	60.38000 -0.75	61.10	60.30	60.81	38,304
06 Oct 26	61.13000 -0.05	61.93	60.96	61.18	46,105
05 Oct 26	61.18000 +0.65	61.99	60.54	60.67	74,445
02 Oct 26	60.53000 -0.39	61.07	60.21	60.83	64,593
01 Oct 26	60.92000 -0.61	61.62	60.26	61.62	66,680
30 Sep 26	61.53000 +0.37	61.60	60.87	61.24	75,567
29 Sep 26	61.16000 -0.12	61.53	61.04	61.28	55,463
28 Sep 26	61.28000 -0.44	61.88	61.28	61.72	72,376
25 Sep 26	61.72000 +0.63	61.94	60.87	60.96	74,412
24 Sep 26	61.09000 -0.40	61.54	61.00	61.49	104,344
23 Sep 26	61.49000 -0.43	62.37	61.45	61.80	54,161
22 Sep 26	61.92000 +0.00	62.34	61.78	61.96	101,530
21 Sep 26	61.92000 +1.02	61.94	60.90	60.90	61,924
18 Sep 26	60.90000 -0.49	61.29	60.67	61.03	345,155
17 Sep 26	61.39000 +0.01	61.63	61.02	61.29	80,213
16 Sep 26	61.38000 +0.45	61.53	60.84	60.84	132,547
15 Sep 26	60.93000 -1.40	62.24	60.75	62.24	122,779
14 Sep 26	62.33000 +0.08	62.88	61.91	61.99	70,717
11 Sep 26	62.25000 +0.61	62.52	61.55	61.73	89,668
10 Sep 26	61.64000 -0.68	62.69	61.34	62.25	70,914
09 Sep 26	62.32000 +0.19	62.49	61.62	62.23	64,920
08 Sep 26	62.13000 -1.42	63.30	62.06	63.15	109,716
04 Sep 26	63.55000 +0.19	64.00	63.14	63.14	59,776
03 Sep 26	63.36000 +0.40	63.47	62.77	63.00	67,249
02 Sep 26	62.96000 +0.83	63.46	62.13	62.13	84,630
01 Sep 26	62.13000 -0.44	62.99	61.89	62.51	131,368
31 Aug 26	62.57000 -1.44	64.71	62.21	63.47	216,204
28 Aug 26	64.01000 +0.46	64.25	63.32	63.51	157,121
27 Aug 26	63.55000 -0.45	64.11	63.24	64.00	88,099
26 Aug 26	64.00000 -0.90	65.13	64.00	64.65	104,482
25 Aug 26	64.90000 -0.60	65.62	64.80	65.62	94,054
24 Aug 26	65.50000 +0.60	65.56	64.71	64.90	140,844
21 Aug 26	64.90000 -0.15	65.43	64.79	65.05	132,329
20 Aug 26	65.05000 +0.31	65.44	64.60	64.60	67,245
19 Aug 26	64.74000 +0.45	65.15	64.22	64.33	105,037
18 Aug 26	64.29000 +0.19	64.46	64.08	64.10	67,880
17 Aug 26	64.10000 -0.29	64.39	63.80	64.39	63,480
14 Aug 26	64.39000 -0.18	64.82	64.10	64.74	74,779
13 Aug 26	64.57000 +0.44	64.72	64.02	64.02	82,665
12 Aug 26	64.13000 +0.25	64.26	63.45	64.26	78,511
11 Aug 26	63.88000 -0.18	64.58	63.78	64.58	82,429
10 Aug 26	64.06000 -0.90	65.00	63.75	65.00	153,845
07 Aug 26	64.96000 +0.57	65.20	64.06	64.31	153,367
06 Aug 26	64.39000 -1.18	66.16	64.10	66.16	93,640
05 Aug 26	65.57000 -0.07	66.20	65.26	66.00	111,401
04 Aug 26	65.64000 -0.61	66.69	65.64	66.25	75,483
31 Jul 26	66.25000 -0.59	66.76	65.39	66.17	149,698
30 Jul 26	66.84000 -0.26	67.50	65.78	66.32	168,802
29 Jul 26	67.10000 +1.30	67.80	65.50	65.50	236,398
28 Jul 26	65.80000 +0.95	66.01	64.73	64.73	182,948
27 Jul 26	64.85000 -0.64	66.23	64.78	66.15	93,558
24 Jul 26	65.49000 +0.45	65.55	64.40	64.66	79,879
23 Jul 26	65.04000 -0.46	65.59	64.84	65.50	103,881
22 Jul 26	65.50000 +0.19	65.68	65.24	65.35	67,677
21 Jul 26	65.31000 +0.10	65.56	64.25	65.07	93,725
20 Jul 26	65.21000 -0.35	66.50	65.10	66.50	86,031
17 Jul 26	65.56000 -1.61	67.50	65.56	67.17	253,131
16 Jul 26	67.17000 +1.37	67.22	65.54	65.54	97,425
15 Jul 26	65.80000 +0.29	66.85	65.00	65.01	91,283
14 Jul 26	65.51000 -1.16	66.68	65.42	66.65	137,492
13 Jul 26	66.67000 +0.52	67.07	66.15	66.15	125,068
10 Jul 26	66.15000 -0.18	66.92	65.99	66.33	77,038
09 Jul 26	66.33000 -0.02	66.44	65.82	66.14	106,975
08 Jul 26	66.35000 -0.76	66.86	65.77	66.74	216,428
07 Jul 26	67.11000 +0.09	67.70	67.00	67.18	102,706
06 Jul 26	67.02000 -0.18	67.42	66.28	66.28	78,541
03 Jul 26	67.20000 -0.08	67.68	66.26	66.26	55,824
02 Jul 26	67.28000 +2.53	67.51	64.64	64.79	214,314
30 Jun 26	64.75000 -0.74	65.53	64.72	65.22	148,443
29 Jun 26	65.49000 -0.58	66.24	65.27	66.03	94,076
26 Jun 26	66.07000 +1.25	66.24	65.00	65.00	90,769
25 Jun 26	64.82000 -0.57	65.50	64.64	65.17	120,019
24 Jun 26	65.39000 +0.53	65.76	64.53	64.71	176,567
23 Jun 26	64.86000 +0.81	65.02	64.07	64.07	128,963
22 Jun 26	64.05000 -0.45	64.70	63.73	64.70	93,490
19 Jun 26	64.50000 +0.20	64.74	63.92	63.92	255,723
18 Jun 26	64.30000 +0.40	64.55	63.69	63.69	149,210
17 Jun 26	63.90000 -0.46	65.19	63.78	64.51	118,200
16 Jun 26	64.36000 -0.08	65.05	64.30	64.39	95,376
15 Jun 26	64.44000 -1.18	65.80	64.27	65.69	123,550
12 Jun 26	65.62000 +0.46	66.01	65.16	65.16	152,007
11 Jun 26	65.16000 -0.32	66.12	64.87	65.53	172,937
10 Jun 26	65.48000 +0.86	66.64	64.83	64.83	205,017
09 Jun 26	64.62000 +1.27	64.99	63.39	63.39	237,051
08 Jun 26	63.35000 -0.79	64.19	63.20	63.91	184,973
05 Jun 26	64.14000 +0.37	64.97	63.63	63.63	127,536
04 Jun 26	63.77000 +0.22	64.01	63.15	63.72	103,319
03 Jun 26	63.55000 -0.22	64.02	63.47	63.60	59,888
02 Jun 26	63.77000 -0.11	64.50	63.60	63.78	99,978
01 Jun 26	63.88000 -0.21	64.16	62.91	64.00	105,842
29 May 26	64.09000 +0.14	64.09	62.69	63.95	244,307
28 May 26	63.95000 -0.80	64.88	63.85	64.75	201,120
27 May 26	64.75000 +0.05	65.98	64.50	65.98	161,724
26 May 26	64.70000 -0.21	64.90	64.55	64.67	89,242
25 May 26	64.91000 +0.19	65.00	64.46	65.00	38,579
22 May 26	64.72000 +0.07	65.00	64.42	64.70	109,961
21 May 26	64.65000 +0.38	64.84	63.94	63.97	122,389
20 May 26	64.27000 +0.85	64.57	63.55	63.55	90,033
19 May 26	63.42000 +0.06	64.02	62.81	63.30	121,159
15 May 26	63.36000 -0.03	63.65	63.07	63.35	111,926
14 May 26	63.39000 +0.35	64.29	63.01	63.13	81,588
13 May 26	63.04000 -0.51	64.14	63.04	64.14	171,320
12 May 26	63.55000 -0.86	64.72	63.25	64.72	110,489
11 May 26	64.41000 -0.50	65.33	64.18	65.08	110,519
08 May 26	64.91000 -1.16	66.06	64.78	66.00	230,229
07 May 26	66.07000 +0.67	67.17	64.90	65.40	168,737
06 May 26	65.40000 -2.03	68.17	64.41	67.51	274,681
05 May 26	67.43000 +0.84	67.56	66.39	66.39	123,690
04 May 26	66.59000 -0.78	67.65	66.47	67.16	99,041
01 May 26	67.37000 -0.51	68.60	67.33	67.88	151,875
30 Apr 26	67.88000 +0.47	68.46	67.41	67.41	180,497
29 Apr 26	67.41000 -0.36	68.20	67.22	67.65	150,467
28 Apr 26	67.77000 +0.27	68.03	67.44	67.98	108,208
27 Apr 26	67.50000 +0.06	68.03	67.44	67.49	107,674
24 Apr 26	67.44000 +0.25	67.62	66.52	66.78	81,393
23 Apr 26	67.19000 +0.84	67.71	66.32	66.33	94,392
22 Apr 26	66.35000 -1.05	67.84	66.23	67.70	92,120
21 Apr 26	67.40000 -0.44	68.65	67.22	68.15	237,211
20 Apr 26	67.84000 -0.38	68.99	67.48	68.17	205,748
17 Apr 26	68.22000 +1.17	68.42	66.83	67.28	159,835
16 Apr 26	67.05000 +0.61	67.61	66.38	66.38	213,788
15 Apr 26	66.44000 +0.94	66.64	65.29	65.49	192,502
14 Apr 26	65.50000 -0.27	66.35	65.26	65.77	148,600
13 Apr 26	65.77000 +0.77	65.77	64.50	65.00	143,785
10 Apr 26	65.00000 -0.03	66.16	63.82	65.06	123,024
09 Apr 26	65.03000 -0.28	66.05	64.88	65.25	122,138
08 Apr 26	65.31000 +0.30	65.97	64.93	65.43	172,508
07 Apr 26	65.01000 +0.00	65.50	64.53	64.53	165,307
06 Apr 26	65.01000 +0.31	65.61	64.42	64.44	58,931
02 Apr 26	64.70000 +0.70	65.10	63.82	63.82	85,254
01 Apr 26	64.00000 +1.05	64.22	63.02	63.06	86,209
31 Mar 26	62.95000 +0.47	63.67	62.43	62.43	110,282
30 Mar 26	62.48000 +0.22	63.30	62.28	62.40	140,554
27 Mar 26	62.26000 -0.89	63.15	61.98	63.14	97,034
26 Mar 26	63.15000 -0.68	64.04	63.04	63.42	107,564
25 Mar 26	63.83000 +0.49	64.36	63.59	63.59	172,849
24 Mar 26	63.34000 +0.06	63.78	62.77	63.30	86,214
23 Mar 26	63.28000 +0.87	63.83	62.46	63.33	102,107
20 Mar 26	62.41000 -0.60	63.53	62.38	63.05	302,089
19 Mar 26	63.01000 -1.56	64.83	62.97	64.48	211,771
18 Mar 26	64.57000 -0.33	65.52	64.50	64.55	107,944
17 Mar 26	64.90000 -0.13	66.04	64.67	65.20	129,546
16 Mar 26	65.03000 +1.05	65.27	64.09	64.09	104,554
13 Mar 26	63.98000 -0.38	64.76	63.90	64.32	88,731
12 Mar 26	64.36000 +0.50	64.36	63.71	63.74	234,590
11 Mar 26	63.86000 -0.67	64.45	63.65	64.41	127,764
10 Mar 26	64.53000 -0.99	65.66	64.46	65.39	153,241
09 Mar 26	65.52000 +1.17	65.60	63.38	63.80	142,005
06 Mar 26	64.35000 -1.20	65.20	64.23	65.10	126,613
05 Mar 26	65.55000 -0.99	66.25	65.42	66.24	85,295
04 Mar 26	66.54000 +0.48	66.80	65.96	65.98	77,764
03 Mar 26	66.06000 -0.74	66.09	65.36	65.90	112,339
02 Mar 26	66.80000 +1.40	66.91	64.74	65.08	122,363
27 Feb 26	65.40000 -0.74	66.65	65.38	65.78	194,623
26 Feb 26	66.14000 -0.76	67.33	65.91	66.91	136,381
25 Feb 26	66.90000 +0.78	67.15	66.01	66.17	81,479
24 Feb 26	66.12000 +0.57	66.30	65.15	65.49	112,040
23 Feb 26	65.55000 -1.21	66.62	65.09	66.14	146,165
20 Feb 26	66.76000 -0.56	67.10	65.65	66.91	140,385
19 Feb 26	67.32000 -0.59	68.04	67.22	67.53	78,372
18 Feb 26	67.91000 +0.13	68.60	67.33	67.42	65,039
17 Feb 26	67.78000 +1.68	67.95	66.31	66.65	94,868
13 Feb 26	66.10000 -0.51	66.84	66.06	66.80	236,831
12 Feb 26	66.61000 -1.31	68.11	66.53	67.92	116,873
11 Feb 26	67.92000 -0.05	68.73	67.56	68.22	87,457
10 Feb 26	67.97000 -0.03	68.67	67.56	67.92	116,281
09 Feb 26	68.00000 -0.77	69.34	67.97	68.31	107,098
06 Feb 26	68.77000 +0.17	68.94	68.23	68.83	79,135
05 Feb 26	68.60000 -0.52	69.16	68.23	69.00	68,115
04 Feb 26	69.12000 +0.61	70.03	68.70	68.82	124,401
03 Feb 26	68.51000 -0.78	69.77	68.42	69.18	102,747
02 Feb 26	69.29000 +0.44	69.70	68.57	68.62	171,617
30 Jan 26	68.85000 +1.03	68.90	67.33	67.65	170,934
29 Jan 26	67.82000 +0.41	68.44	66.91	66.99	111,517
28 Jan 26	67.41000 +0.39	67.83	67.30	67.32	117,498
27 Jan 26	67.02000 -0.36	67.91	67.00	67.39	99,589
26 Jan 26	67.38000 +0.14	68.46	67.17	67.62	113,160
23 Jan 26	67.24000 -0.13	67.74	66.92	67.40	88,541
22 Jan 26	67.37000 +0.08	68.11	67.26	67.39	91,210
21 Jan 26	67.29000 -0.14	68.16	67.09	67.48	133,181
20 Jan 26	67.43000 -1.46	69.01	67.39	69.01	102,397
19 Jan 26	68.89000 -1.00	69.89	68.61	69.89	34,996
16 Jan 26	69.89000 +0.62	70.12	69.27	69.27	129,502
15 Jan 26	69.27000 +0.64	69.66	68.94	68.94	90,743
14 Jan 26	68.63000 -0.44	70.00	68.50	68.96	103,127
13 Jan 26	69.07000 +0.59	69.23	67.91	68.48	173,944
12 Jan 26	68.48000 -0.10	69.06	68.20	68.32	58,918
09 Jan 26	68.58000 +0.10	68.80	68.01	68.48	63,283
08 Jan 26	68.48000 +0.51	68.85	67.99	67.99	83,078
07 Jan 26	67.97000 +0.98	68.60	66.85	66.85	116,107
06 Jan 26	66.99000 +0.18	67.55	66.76	66.85	94,837
05 Jan 26	66.81000 +1.70	67.64	64.64	64.64	135,759
02 Jan 26	65.11000 +0.63	65.25	64.33	64.33	53,643
31 Dec 25	64.48000 -0.35	65.68	64.28	64.40	40,068
30 Dec 25	64.83000 -0.15	65.50	64.77	64.90	86,794
29 Dec 25	64.98000 +0.83	65.00	64.02	64.02	62,097
24 Dec 25	64.15000 +0.17	64.40	63.81	64.00	36,834
23 Dec 25	63.98000 -0.50	64.60	63.86	64.48	47,105
22 Dec 25	64.48000 +0.83	64.69	63.32	63.32	141,122
19 Dec 25	63.65000 -1.21	64.96	63.60	64.82	160,126
18 Dec 25	64.86000 +0.54	65.20	63.89	64.24	147,715
17 Dec 25	64.32000 +1.68	64.32	62.49	62.55	179,970
16 Dec 25	62.64000 +0.48	62.86	61.94	62.16	184,941
15 Dec 25	62.16000 -0.24	62.44	61.56	62.39	190,437
12 Dec 25	62.40000 +0.57	63.15	61.95	61.95	159,330
11 Dec 25	61.83000 +0.07	61.92	61.10	61.68	174,794
10 Dec 25	61.76000 -0.68	62.73	61.71	62.51	122,373
09 Dec 25	62.44000 +0.41	62.80	61.98	61.98	96,389
08 Dec 25	62.03000 -0.93	62.79	60.75	62.79	187,473
05 Dec 25	62.96000 +0.11	63.00	62.50	62.78	107,574
04 Dec 25	62.85000 +0.50	63.26	62.33	62.33	82,102
03 Dec 25	62.35000 -0.74	63.13	62.09	62.77	109,329
02 Dec 25	63.09000 -0.66	63.69	62.89	63.69	114,393
01 Dec 25	63.75000 -0.48	64.05	63.70	63.73	57,568
28 Nov 25	64.23000 +0.77	64.34	62.87	63.48	75,931
27 Nov 25	63.46000 +0.39	63.81	63.00	63.45	62,645
26 Nov 25	63.07000 -0.65	64.07	63.04	63.93	86,583
25 Nov 25	63.72000 +0.43	64.16	63.06	63.35	116,199
24 Nov 25	63.29000 -0.86	64.45	62.94	64.45	155,572
21 Nov 25	64.15000 -0.11	64.39	64.01	64.29	90,257
20 Nov 25	64.26000 +0.50	64.86	63.79	63.79	69,667
19 Nov 25	63.76000 -0.45	64.25	63.59	64.25	42,196
18 Nov 25	64.21000 +0.10	64.37	64.01	64.11	33,188
17 Nov 25	64.11000 -0.75	64.86	63.89	64.83	48,848
14 Nov 25	64.86000 +0.44	64.92	63.92	64.27	129,181
13 Nov 25	64.42000 -0.51	65.14	64.09	64.80	88,240
12 Nov 25	64.93000 +0.88	65.24	64.04	64.04	63,696
11 Nov 25	64.05000 +0.47	64.20	63.48	63.54	59,590
10 Nov 25	63.58000 -0.05	63.77	63.26	63.50	67,105
07 Nov 25	63.63000 -0.27	63.70	62.75	63.63	89,838
06 Nov 25	63.90000 -0.26	64.77	63.65	64.77	62,335
05 Nov 25	64.16000 +0.85	64.76	63.28	63.90	76,805
04 Nov 25	63.31000 -0.56	63.90	63.14	63.87	93,952
03 Nov 25	63.87000 -0.80	64.25	63.77	64.04	61,712
31 Oct 25	64.67000 +0.46	65.08	63.77	64.17	177,973
30 Oct 25	64.21000 -0.11	64.79	63.51	64.22	66,114
29 Oct 25	64.32000 -1.48	65.99	64.02	65.99	127,730
28 Oct 25	65.80000 -0.93	66.64	65.76	66.64	92,178
27 Oct 25	66.73000 -0.12	66.85	66.50	66.70	62,652
24 Oct 25	66.85000 +0.35	67.02	66.25	66.25	56,814
23 Oct 25	66.50000 +0.60	66.64	65.89	65.94	55,887
22 Oct 25	65.90000 +0.45	66.19	65.48	65.60	51,945
21 Oct 25	65.45000 +0.52	65.83	64.84	64.87	97,661
20 Oct 25	64.93000 -0.32	65.38	64.81	65.11	109,365
17 Oct 25	65.25000 -0.37	65.62	64.65	65.28	324,344
16 Oct 25	65.62000 -0.88	66.69	65.58	66.69	147,398
15 Oct 25	66.50000 +0.07	66.79	66.42	66.75	112,147
14 Oct 25	66.43000 -0.27	67.20	66.31	66.63	166,819
10 Oct 25	66.70000 -0.41	67.60	66.60	67.60	111,191
09 Oct 25	67.11000 -0.56	68.17	67.03	68.17	83,944
08 Oct 25	67.67000 -0.28	67.91	67.50	67.84	94,574
07 Oct 25	67.95000 -0.60	68.55	67.71	68.55	145,915
06 Oct 25	68.55000 -0.50	69.45	68.50	69.39	82,470
03 Oct 25	69.05000 +0.45	69.18	68.59	68.64	57,151
02 Oct 25	68.60000 -0.41	68.94	68.47	68.66	67,458
01 Oct 25	69.01000 -0.12	69.45	68.69	68.69	77,800
30 Sep 25	69.13000 +0.37	69.33	68.67	68.88	108,070
29 Sep 25	68.76000 +0.31	70.01	68.29	68.36	93,416
26 Sep 25	68.45000 +0.09	68.90	68.20	68.74	62,470
25 Sep 25	68.36000 -1.24	69.83	68.04	69.65	107,152
24 Sep 25	69.60000 -1.44	71.47	69.59	71.09	115,640
23 Sep 25	71.04000 -0.13	71.54	70.95	71.08	36,575
22 Sep 25	71.17000 +0.27	71.29	70.43	70.76	66,306
19 Sep 25	70.90000 +0.06	71.27	70.74	71.22	348,624
18 Sep 25	70.84000 -0.82	72.02	70.74	71.97	55,952
17 Sep 25	71.66000 -0.23	72.71	71.64	71.97	36,648
16 Sep 25	71.89000 -0.03	72.43	71.44	72.06	74,932
15 Sep 25	71.92000 -0.12	72.64	71.92	72.33	62,497
12 Sep 25	72.04000 +0.35	72.65	71.54	71.80	57,241
11 Sep 25	71.69000 +1.11	71.93	70.96	70.96	54,886
10 Sep 25	70.58000 -0.96	71.71	70.55	71.29	71,665
09 Sep 25	71.54000 +0.26	71.65	70.95	71.04	63,680
08 Sep 25	71.28000 -0.81	72.11	70.96	72.00	64,508
05 Sep 25	72.09000 +0.64	72.48	71.10	71.42	136,070
04 Sep 25	71.45000 +0.44	71.56	70.39	70.89	90,532
03 Sep 25	71.01000 +1.78	71.12	69.16	69.16	177,433
02 Sep 25	69.23000 -1.19	70.18	69.11	70.18	79,430
29 Aug 25	70.42000 +0.56	70.44	68.74	69.55	120,982
28 Aug 25	69.86000 +0.47	69.94	68.92	69.38	109,478
27 Aug 25	69.39000 +1.00	69.46	68.20	68.28	82,557
26 Aug 25	68.39000 -0.60	69.00	68.05	68.99	133,331
25 Aug 25	68.99000 -1.04	70.08	68.73	70.03	90,412
22 Aug 25	70.03000 +0.44	70.19	69.55	69.76	96,943
21 Aug 25	69.59000 +0.08	69.64	69.15	69.62	60,799
20 Aug 25	69.51000 -0.43	70.18	69.40	69.84	60,331
19 Aug 25	69.94000 -0.03	70.62	69.81	70.20	96,397
18 Aug 25	69.97000 -0.47	70.76	69.92	70.35	57,005
15 Aug 25	70.44000 -0.59	71.08	69.47	71.08	114,192
14 Aug 25	71.03000 +0.55	71.10	69.60	70.35	125,118
13 Aug 25	70.48000 -0.51	70.88	70.22	70.71	106,611
12 Aug 25	70.99000 +0.63	71.19	70.02	70.32	140,908
11 Aug 25	70.36000 -0.92	71.08	70.08	71.08	106,160
08 Aug 25	71.28000 -0.26	72.01	71.16	71.49	64,612
07 Aug 25	71.54000 +0.04	71.76	70.91	71.50	95,237
06 Aug 25	71.50000 -0.44	72.25	71.27	71.84	149,115
05 Aug 25	71.94000 +0.54	72.36	71.40	71.71	154,894
01 Aug 25	71.40000 -0.05	72.24	70.69	71.13	230,523
31 Jul 25	71.45000 -2.09	73.96	71.36	73.96	223,044
30 Jul 25	73.54000 +1.57	75.37	73.28	73.41	247,302
29 Jul 25	71.97000 +0.78	72.02	71.15	71.15	67,413
28 Jul 25	71.19000 -0.21	71.55	70.80	71.45	101,272
25 Jul 25	71.40000 +0.02	71.68	71.07	71.38	45,668
24 Jul 25	71.38000 -0.72	72.10	71.02	72.10	68,369
23 Jul 25	72.10000 +0.31	72.30	71.66	72.30	48,511
22 Jul 25	71.79000 -0.26	72.35	71.48	71.98	89,945
21 Jul 25	72.05000 +0.13	72.26	70.97	70.97	42,064
18 Jul 25	71.92000 +0.22	72.01	71.31	72.01	67,375
17 Jul 25	71.70000 -0.33	72.12	71.61	72.00	56,847
16 Jul 25	72.03000 -0.48	72.79	72.02	72.23	80,747
15 Jul 25	72.51000 +0.28	72.86	72.03	72.23	115,225
14 Jul 25	72.23000 +1.21	72.41	71.40	71.40	119,007
11 Jul 25	71.02000 +0.54	71.22	69.76	70.46	138,910
10 Jul 25	70.48000 +0.86	70.67	69.66	69.66	99,944
09 Jul 25	69.62000 -0.07	70.37	69.46	69.73	89,197
08 Jul 25	69.69000 +0.30	69.85	68.53	69.08	91,211
07 Jul 25	69.39000 -1.56	70.95	69.12	70.95	58,724
04 Jul 25	70.95000 +1.88	71.00	68.53	68.53	45,565
03 Jul 25	69.07000 -0.46	69.87	68.83	69.53	48,675
02 Jul 25	69.53000 -0.46	70.36	68.60	70.36	55,551
30 Jun 25	69.99000 +0.37	70.31	68.88	69.21	68,846
27 Jun 25	69.62000 +0.91	70.48	68.95	69.80	106,189
26 Jun 25	68.71000 -0.54	70.01	68.60	69.45	57,185
25 Jun 25	69.25000 +0.29	69.55	68.43	68.89	104,039
24 Jun 25	68.96000 -0.12	69.42	68.56	69.42	62,348
23 Jun 25	69.08000 -1.15	71.00	68.97	69.98	94,467
20 Jun 25	70.23000 +1.31	70.23	68.85	68.85	304,966
19 Jun 25	68.92000 -0.35	69.50	68.54	69.22	33,401
18 Jun 25	69.27000 +0.03	69.96	69.15	69.52	37,188
17 Jun 25	69.24000 +0.79	69.33	68.25	68.59	95,365
16 Jun 25	68.45000 -1.03	69.98	67.83	69.63	170,821
13 Jun 25	69.48000 -0.68	70.64	69.31	69.46	90,985
12 Jun 25	70.16000 +0.59	70.27	68.73	69.53	68,421
11 Jun 25	69.57000 -0.60	70.41	69.50	70.18	108,095
10 Jun 25	70.17000 -0.30	71.24	70.11	70.36	70,421
09 Jun 25	70.47000 +0.10	71.16	69.77	70.37	190,236
06 Jun 25	70.37000 +0.24	70.61	69.63	70.17	55,662
05 Jun 25	70.13000 +0.13	70.43	69.59	69.68	58,224
04 Jun 25	70.00000 -0.37	70.52	69.81	70.14	50,779
03 Jun 25	70.37000 +0.39	70.44	69.49	70.16	51,942
02 Jun 25	69.98000 -0.09	70.40	69.40	70.17	55,053
30 May 25	70.07000 -0.48	70.59	69.87	70.35	118,773
29 May 25	70.55000 +0.97	70.87	69.53	69.67	107,205
28 May 25	69.58000 +0.40	69.79	68.66	69.18	141,210
27 May 25	69.18000 +3.40	69.84	67.00	67.00	211,241
26 May 25	65.78000 +0.85	66.68	64.44	65.17	64,453
23 May 25	64.93000 -0.02	65.67	64.64	64.65	103,296
22 May 25	64.95000 +0.41	65.02	63.73	63.89	100,865
21 May 25	64.54000 -1.77	66.44	64.31	65.74	106,254
20 May 25	66.31000 -0.52	67.67	66.24	66.90	81,485
16 May 25	66.83000 +1.31	67.43	65.40	65.56	104,582
15 May 25	65.52000 +0.39	65.89	64.83	65.50	100,229
14 May 25	65.13000 -1.15	66.33	64.72	66.33	100,693
13 May 25	66.28000 -0.69	67.30	65.70	66.80	65,212
12 May 25	66.97000 -0.01	68.12	66.85	67.45	93,806
09 May 25	66.98000 +1.04	67.40	65.38	65.38	115,485
08 May 25	65.94000 -0.26	66.28	65.16	66.25	110,046
07 May 25	66.20000 +1.38	67.76	65.47	66.04	154,545
06 May 25	64.82000 -1.47	66.04	64.66	66.00	104,284
05 May 25	66.29000 -0.53	67.00	65.52	66.54	86,346
02 May 25	66.82000 +0.07	67.67	66.67	66.69	66,679
01 May 25	66.75000 +1.74	66.95	64.76	64.90	84,947
30 Apr 25	65.01000 +1.07	65.10	63.01	63.55	173,667
29 Apr 25	63.94000 -0.33	64.37	63.48	64.37	48,930
28 Apr 25	64.27000 -0.21	64.80	63.80	64.05	83,559
25 Apr 25	64.48000 +0.09	64.99	64.05	64.38	49,793
24 Apr 25	64.39000 +1.13	64.75	63.21	63.51	85,528
23 Apr 25	63.26000 -0.11	64.17	62.15	64.17	54,825
22 Apr 25	63.37000 +1.31	63.93	62.37	62.37	83,906
21 Apr 25	62.06000 -0.31	62.93	61.34	62.51	60,190
17 Apr 25	62.37000 +0.31	62.97	62.16	62.42	178,300
16 Apr 25	62.06000 +0.29	62.56	61.74	61.77	56,802
15 Apr 25	61.77000 +0.45	62.26	61.07	61.32	93,319
14 Apr 25	61.32000 +0.79	61.63	60.14	60.80	109,388
11 Apr 25	60.53000 -0.14	61.15	60.09	60.34	121,359
10 Apr 25	60.67000 -1.38	62.26	60.32	61.94	87,157
09 Apr 25	62.05000 +1.73	62.88	59.10	59.83	137,526
08 Apr 25	60.32000 -1.69	63.18	59.97	63.18	163,241
07 Apr 25	62.01000 -1.66	63.03	60.47	63.01	162,648
04 Apr 25	63.67000 -2.84	66.34	63.14	65.55	314,822
03 Apr 25	66.51000 -0.58	67.82	66.35	66.94	139,621
02 Apr 25	67.09000 +0.44	67.13	65.67	66.06	110,145
01 Apr 25	66.65000 -0.45	67.38	66.12	67.06	82,922
31 Mar 25	67.10000 +1.06	67.43	66.00	66.00	223,402
28 Mar 25	66.04000 -0.68	66.61	65.42	66.61	71,117
27 Mar 25	66.72000 +1.27	67.25	65.19	65.19	170,688
26 Mar 25	65.45000 -0.76	66.56	65.31	66.19	102,551
25 Mar 25	66.21000 -0.73	67.81	66.15	66.94	101,151
24 Mar 25	66.94000 -0.10	67.50	66.79	67.04	153,700
21 Mar 25	67.04000 +0.38	67.74	65.92	66.52	603,348
20 Mar 25	66.66000 -0.75	67.43	66.55	67.08	171,598
19 Mar 25	67.41000 +1.07	67.80	66.31	66.31	152,156
18 Mar 25	66.34000 -0.17	66.68	65.96	66.17	124,672
17 Mar 25	66.51000 +1.39	66.53	64.76	64.76	74,661
14 Mar 25	65.12000 +1.09	65.28	63.92	64.06	130,180
13 Mar 25	64.03000 -0.85	65.47	64.02	64.55	144,345
12 Mar 25	64.88000 -0.15	66.03	64.53	65.70	133,219
11 Mar 25	65.03000 +1.05	65.23	63.54	63.95	96,435
10 Mar 25	63.98000 -1.73	66.16	63.96	65.91	120,365
07 Mar 25	65.71000 +0.20	65.92	65.21	65.65	99,213
06 Mar 25	65.51000 -0.43	66.36	65.09	65.66	115,624
05 Mar 25	65.94000 +0.37	66.23	65.13	65.13	100,409
04 Mar 25	65.57000 +0.64	66.08	63.50	64.74	108,979
03 Mar 25	64.93000 +1.14	66.08	63.65	63.86	191,084
28 Feb 25	63.79000 -0.17	64.50	63.54	64.20	111,482
27 Feb 25	63.96000 -0.17	64.38	63.90	64.21	98,185
26 Feb 25	64.13000 -0.46	65.09	63.95	64.26	78,866
25 Feb 25	64.59000 +1.02	65.10	63.51	63.51	119,438
24 Feb 25	63.57000 -0.78	64.52	63.40	64.35	126,602
21 Feb 25	64.35000 +1.10	66.61	63.02	64.00	191,485
20 Feb 25	63.25000 -0.40	63.73	62.93	63.66	181,427
19 Feb 25	63.65000 -0.46	64.58	63.15	64.10	147,689
18 Feb 25	64.11000 +0.12	64.85	63.99	63.99	224,779
14 Feb 25	63.99000 -1.05	65.88	63.90	65.23	131,162
13 Feb 25	65.04000 +0.29	65.70	64.08	65.06	101,987
12 Feb 25	64.75000 +0.03	65.01	64.25	64.25	70,778
11 Feb 25	64.72000 -0.31	65.35	64.55	64.79	69,086
10 Feb 25	65.03000 +0.68	65.29	63.31	63.74	184,600
07 Feb 25	64.35000 -0.60	64.66	63.72	64.66	142,159
06 Feb 25	64.95000 -0.42	65.73	64.83	65.37	162,349
05 Feb 25	65.37000 +1.43	65.46	64.00	64.00	230,481
04 Feb 25	63.94000 +1.25	64.22	61.66	62.55	151,800
03 Feb 25	62.69000 +0.04	62.89	59.53	61.13	206,864
31 Jan 25	62.65000 -0.17	63.31	62.27	62.77	133,241
30 Jan 25	62.82000 +1.13	63.59	61.68	61.68	189,622
29 Jan 25	61.69000 -1.93	63.82	61.18	63.23	203,798
28 Jan 25	63.62000 +1.55	63.75	61.90	62.07	322,030
27 Jan 25	62.07000 +0.05	63.05	61.82	61.96	85,286
24 Jan 25	62.02000 +0.51	63.69	61.37	61.57	132,564
23 Jan 25	61.51000 +0.37	61.91	60.96	61.16	155,698
22 Jan 25	61.14000 +0.53	61.21	60.27	60.75	249,387
21 Jan 25	60.61000 -0.23	61.93	60.29	60.98	213,503
20 Jan 25	60.84000 +0.42	60.96	60.27	60.45	147,521
17 Jan 25	60.42000 -1.01	63.02	60.41	61.74	146,656
16 Jan 25	61.43000 -0.48	62.02	61.25	61.98	88,307
15 Jan 25	61.91000 +0.80	62.49	61.82	62.20	151,077
14 Jan 25	61.11000 -0.69	61.90	61.00	61.67	169,898
13 Jan 25	61.80000 +0.05	62.13	61.07	61.56	137,135
10 Jan 25	61.75000 -0.80	62.68	61.58	62.24	103,143
09 Jan 25	62.55000 -0.12	63.14	62.37	62.55	69,479
08 Jan 25	62.67000 -0.55	63.30	62.35	63.21	97,479
07 Jan 25	63.22000 -1.69	65.35	62.99	65.07	129,658
06 Jan 25	64.91000 -0.37	65.56	64.45	64.98	100,630
03 Jan 25	65.28000 +0.82	65.92	64.45	64.45	95,787
02 Jan 25	64.46000 +0.21	65.00	64.12	64.25	141,888
31 Dec 24	64.25000 +0.95	64.41	63.06	63.34	124,430
30 Dec 24	63.30000 -0.32	63.95	62.80	63.19	99,156
27 Dec 24	63.62000 -0.17	64.25	63.16	63.67	169,149
24 Dec 24	63.79000 +0.31	64.98	63.48	63.48	31,540
23 Dec 24	63.48000 -0.45	63.75	62.83	63.63	79,671
20 Dec 24	63.93000 +1.27	64.10	62.35	62.66	501,089
19 Dec 24	62.66000 -1.10	64.39	62.45	63.63	323,927
18 Dec 24	63.76000 -3.62	67.08	63.47	66.48	424,979
17 Dec 24	67.38000 -0.34	69.00	66.89	67.57	331,374
16 Dec 24	67.72000 -0.39	68.74	67.49	67.92	121,359
13 Dec 24	68.11000 -0.16	68.44	67.62	68.27	114,897
12 Dec 24	68.27000 -0.20	69.20	68.07	68.61	69,773
11 Dec 24	68.47000 +0.01	68.68	67.88	68.56	102,487
10 Dec 24	68.46000 -0.17	68.88	67.81	68.66	101,482
09 Dec 24	68.63000 -0.15	69.26	68.01	68.65	78,386
06 Dec 24	68.78000 -0.92	69.60	68.73	69.53	59,519
05 Dec 24	69.70000 +0.25	70.71	68.95	70.71	140,177
04 Dec 24	69.45000 -1.25	71.52	69.39	70.70	135,571
03 Dec 24	70.70000 -0.26	71.10	70.00	70.81	112,597
02 Dec 24	70.96000 -0.44	71.48	70.66	70.93	83,595
29 Nov 24	71.40000 +0.44	71.89	70.92	71.57	134,965
28 Nov 24	70.96000 +0.49	71.10	70.33	70.47	61,098
27 Nov 24	70.47000 +0.11	71.35	70.30	70.34	101,473
26 Nov 24	70.36000 -1.59	71.81	69.26	71.55	223,778
25 Nov 24	71.95000 +1.84	72.45	70.21	70.25	207,002
22 Nov 24	70.11000 -0.19	70.91	70.06	70.30	272,411
21 Nov 24	70.30000 +0.39	71.51	70.00	70.00	199,725
20 Nov 24	69.91000 -0.26	70.53	69.47	70.17	110,608
19 Nov 24	70.17000 -0.19	70.80	69.65	69.85	94,858
18 Nov 24	70.36000 +0.96	70.39	69.22	69.22	172,105
15 Nov 24	69.40000 -0.40	69.59	68.75	69.55	119,182
14 Nov 24	69.80000 +0.30	70.04	69.49	69.54	86,698
13 Nov 24	69.50000 -0.34	69.94	69.11	69.82	109,227
12 Nov 24	69.84000 +0.00	70.30	69.42	69.52	110,693
11 Nov 24	69.84000 -1.53	71.82	69.61	70.94	126,165
08 Nov 24	71.37000 -0.74	72.33	71.02	71.99	118,126
07 Nov 24	72.11000 +0.31	72.48	71.15	71.71	211,071
06 Nov 24	71.80000 -0.11	72.92	70.15	72.92	188,030
05 Nov 24	71.91000 -0.04	72.13	71.21	71.97	254,034
04 Nov 24	71.95000 +0.84	72.62	70.67	71.05	299,514
01 Nov 24	71.11000 -1.19	72.49	71.00	72.40	374,739
31 Oct 24	72.30000 -1.55	73.81	72.15	73.81	363,813
30 Oct 24	73.85000 -1.12	75.16	73.58	75.00	281,919
29 Oct 24	74.97000 -1.33	76.30	74.81	76.30	318,782
28 Oct 24	76.30000 -0.31	78.07	76.14	76.98	150,635
25 Oct 24	76.61000 -1.81	78.48	76.43	78.44	183,593
24 Oct 24	78.42000 -2.25	80.47	77.96	80.03	191,660
23 Oct 24	80.67000 +0.13	81.25	80.34	80.34	96,021
22 Oct 24	80.54000 +0.19	80.83	79.72	80.19	121,719
21 Oct 24	80.35000 -0.59	80.98	79.51	80.79	129,136
18 Oct 24	80.94000 +0.74	81.19	80.38	80.79	109,761
17 Oct 24	80.20000 -0.82	81.07	79.30	81.01	110,120
16 Oct 24	81.02000 -0.69	82.26	81.01	81.74	100,301
15 Oct 24	81.71000 +1.32	82.30	80.19	80.46	247,784
11 Oct 24	80.39000 +1.54	80.43	78.74	78.75	146,892
10 Oct 24	78.85000 -1.45	80.17	78.83	80.04	80,435
09 Oct 24	80.30000 -1.02	81.65	80.09	81.61	92,233
08 Oct 24	81.32000 -0.09	81.82	81.15	81.63	71,861
07 Oct 24	81.41000 +0.44	81.65	80.50	80.79	106,288
04 Oct 24	80.97000 -1.57	82.83	80.48	82.83	187,298
03 Oct 24	82.54000 -1.71	84.82	82.32	84.41	180,542
02 Oct 24	84.25000 -1.01	85.06	84.12	84.62	90,347
01 Oct 24	85.26000 -0.40	85.65	84.60	85.50	91,806
30 Sep 24	85.66000 +1.03	85.85	84.43	84.43	106,701
27 Sep 24	84.63000 -1.12	86.20	84.60	85.75	110,134
26 Sep 24	85.75000 -0.47	86.52	85.46	86.22	101,535
25 Sep 24	86.22000 -0.77	87.23	86.14	86.93	76,954
24 Sep 24	86.99000 -0.05	87.67	86.24	86.24	101,554
23 Sep 24	87.04000 -1.18	88.65	86.80	88.44	167,051
20 Sep 24	88.22000 +0.01	89.28	83.88	86.23	1,338,413
19 Sep 24	88.21000 -1.17	90.10	87.97	90.10	208,482
18 Sep 24	89.38000 -0.56	89.93	88.71	89.83	256,462
17 Sep 24	89.94000 -0.68	90.99	89.51	90.57	191,756
16 Sep 24	90.62000 -0.71	91.20	89.12	91.17	162,457
13 Sep 24	91.33000 +0.64	91.81	89.91	90.78	199,168
12 Sep 24	90.69000 +1.22	91.03	89.47	89.47	114,261
11 Sep 24	89.47000 +0.38	89.55	88.05	89.09	133,651
10 Sep 24	89.09000 +1.25	89.76	87.54	87.78	136,409
09 Sep 24	87.84000 +1.19	88.15	86.80	86.80	220,022
06 Sep 24	86.65000 -0.05	87.26	85.70	87.26	235,145
05 Sep 24	86.70000 -0.55	88.00	86.19	87.50	78,952
04 Sep 24	87.25000 +1.42	87.39	85.28	85.28	131,901
03 Sep 24	85.83000 -0.47	86.88	85.42	86.54	83,835
30 Aug 24	86.30000 +1.79	86.41	84.50	84.50	137,811
29 Aug 24	84.51000 -0.63	85.14	83.86	85.14	71,968
28 Aug 24	85.14000 -0.33	85.87	84.20	85.87	93,002
27 Aug 24	85.47000 +0.70	86.10	84.52	84.67	109,371
26 Aug 24	84.77000 +0.02	85.23	84.48	85.00	67,616
23 Aug 24	84.75000 +0.55	85.00	83.85	84.00	105,536
22 Aug 24	84.20000 +0.00	84.69	83.71	84.26	71,720
21 Aug 24	84.20000 +1.45	84.84	82.60	82.60	141,371
20 Aug 24	82.75000 +1.43	82.89	81.16	81.30	67,021
19 Aug 24	81.32000 +0.29	81.86	80.99	81.34	47,598
16 Aug 24	81.03000 -0.42	81.67	80.83	80.83	60,401
15 Aug 24	81.45000 +0.16	82.00	81.18	81.70	63,405
14 Aug 24	81.29000 -0.02	81.41	80.43	81.30	66,270
13 Aug 24	81.31000 +0.99	81.59	80.01	80.54	153,333
12 Aug 24	80.32000 +0.60	80.51	78.80	79.43	73,216
09 Aug 24	79.72000 +0.95	79.72	78.61	79.25	49,511
08 Aug 24	78.77000 +0.30	79.67	78.34	78.66	79,050
07 Aug 24	78.47000 -0.88	80.11	78.22	79.44	83,319
06 Aug 24	79.35000 +0.78	79.63	76.95	77.00	114,366
02 Aug 24	78.57000 -1.19	79.65	77.83	79.52	102,022
01 Aug 24	79.76000 +1.76	80.04	77.96	78.70	108,177
31 Jul 24	78.00000 -1.00	78.70	76.87	78.00	161,319
30 Jul 24	79.00000 -0.24	80.27	78.64	79.54	83,606
29 Jul 24	79.24000 -0.16	79.79	79.15	79.45	51,294
26 Jul 24	79.40000 +0.55	79.99	79.00	79.00	60,387
25 Jul 24	78.85000 -0.30	79.94	78.26	79.08	50,239
24 Jul 24	79.15000 +0.96	80.27	78.01	78.01	90,702
23 Jul 24	78.19000 +0.04	78.93	76.74	78.09	123,105
22 Jul 24	78.15000 +1.19	78.63	77.03	77.10	144,204
19 Jul 24	76.96000 +1.13	77.10	75.74	75.76	227,664
18 Jul 24	75.83000 +0.63	76.10	74.74	75.17	69,296
17 Jul 24	75.20000 +0.45	75.53	74.16	74.16	60,464
16 Jul 24	74.75000 +0.21	74.90	74.19	74.38	45,324
15 Jul 24	74.54000 +0.65	74.75	73.52	73.85	41,753
12 Jul 24	73.89000 -0.38	75.00	73.80	74.29	52,968
11 Jul 24	74.27000 +1.51	74.78	73.01	73.01	69,268
10 Jul 24	72.76000 -0.38	73.29	72.59	73.18	48,413
09 Jul 24	73.14000 -0.03	73.54	72.53	72.91	78,905
08 Jul 24	73.17000 +1.67	73.27	71.52	71.52	116,608
05 Jul 24	71.50000 -0.20	72.75	70.29	71.58	262,460
04 Jul 24	71.70000 -0.01	71.92	71.69	71.71	14,753
03 Jul 24	71.71000 +0.63	71.87	71.12	71.12	45,061
02 Jul 24	71.08000 +0.60	71.47	69.90	70.46	79,015
28 Jun 24	70.48000 +1.13	70.56	69.53	70.04	100,060
27 Jun 24	69.35000 +0.02	70.14	69.30	69.30	79,758
26 Jun 24	69.33000 -1.20	70.11	68.82	70.05	80,354
25 Jun 24	70.53000 +0.58	70.73	69.71	69.93	87,826
24 Jun 24	69.95000 +1.42	70.14	68.58	68.68	68,817
21 Jun 24	68.53000 -0.54	68.96	67.95	68.75	164,312
20 Jun 24	69.07000 +0.41	69.07	67.81	68.77	100,160
19 Jun 24	68.66000 -1.09	69.81	68.66	69.42	23,187
18 Jun 24	69.75000 +0.60	70.65	68.96	68.96	87,066
17 Jun 24	69.15000 +0.43	69.31	68.43	68.43	155,551
14 Jun 24	68.72000 -1.03	69.69	68.47	69.24	78,049
13 Jun 24	69.75000 -0.50	70.46	69.20	70.46	59,765
12 Jun 24	70.25000 +1.19	70.75	69.49	69.52	86,106
11 Jun 24	69.06000 -1.05	70.07	69.03	69.70	98,422
10 Jun 24	70.11000 +0.09	70.20	69.49	69.79	45,207
07 Jun 24	70.02000 -2.14	71.77	69.96	71.77	59,313
06 Jun 24	72.16000 +0.22	72.44	71.74	72.00	78,612
05 Jun 24	71.94000 +1.40	72.20	70.59	70.60	149,717
04 Jun 24	70.54000 -0.26	70.92	70.47	70.59	112,937
03 Jun 24	70.80000 +0.43	71.14	70.16	70.16	142,732
31 May 24	70.37000 +1.06	70.64	69.52	69.54	157,948
30 May 24	69.31000 +0.25	69.58	68.87	69.08	92,045
29 May 24	69.06000 +0.28	69.89	68.21	68.73	117,489
28 May 24	68.78000 -2.19	70.89	68.60	70.83	105,700
27 May 24	70.97000 +0.26	71.15	70.55	70.82	18,639
24 May 24	70.71000 -0.63	71.54	70.45	71.36	54,160
23 May 24	71.34000 -0.89	72.40	71.03	72.23	44,556
22 May 24	72.23000 -0.37	72.72	71.98	72.26	63,221
21 May 24	72.60000 -0.17	73.35	72.18	72.18	66,185
17 May 24	72.77000 -0.15	73.07	72.33	72.88	51,812
16 May 24	72.92000 -0.13	73.34	72.61	72.96	51,223
15 May 24	73.05000 +0.03	73.92	73.05	73.35	53,928
14 May 24	73.02000 -0.22	73.65	72.64	73.65	60,089
13 May 24	73.24000 +0.15	73.67	72.13	73.39	85,791
10 May 24	73.09000 -0.03	73.82	72.59	73.36	65,347
09 May 24	73.12000 +0.37	73.59	72.67	73.32	120,784
08 May 24	72.75000 -0.35	74.12	71.01	74.03	232,884
07 May 24	73.10000 +0.76	74.19	72.25	72.35	91,021
06 May 24	72.34000 -0.13	73.02	71.96	72.51	115,410
03 May 24	72.47000 +0.84	72.75	71.92	72.44	97,923
02 May 24	71.63000 -0.11	72.30	71.46	72.21	49,991
01 May 24	71.74000 +0.87	72.42	70.11	70.78	120,756
30 Apr 24	70.87000 -0.72	72.51	70.83	71.44	130,346
29 Apr 24	71.59000 -1.50	74.06	71.08	73.19	114,935
26 Apr 24	73.09000 -0.16	73.85	73.09	73.41	70,190
25 Apr 24	73.25000 -0.08	73.61	72.50	72.75	119,860
24 Apr 24	73.33000 -0.70	73.66	72.91	73.45	74,198
23 Apr 24	74.03000 +0.07	74.95	73.90	74.49	110,131
22 Apr 24	73.96000 +2.20	74.00	71.54	71.54	171,460
19 Apr 24	71.76000 +1.15	71.92	69.59	70.99	116,113
18 Apr 24	70.61000 -0.12	70.95	69.90	70.95	124,802
17 Apr 24	70.73000 -0.32	71.61	70.31	71.61	84,095
16 Apr 24	71.05000 -0.57	71.80	70.68	71.29	167,266
15 Apr 24	71.62000 -0.90	73.53	71.38	72.88	59,133
12 Apr 24	72.52000 -0.60	72.92	72.11	72.85	139,182
11 Apr 24	73.12000 +0.61	73.33	71.75	72.80	45,832
10 Apr 24	72.51000 -1.76	73.44	72.34	73.39	68,300
09 Apr 24	74.27000 +0.78	74.45	73.63	74.00	127,295
08 Apr 24	73.49000 +0.33	73.68	72.75	73.25	166,587
05 Apr 24	73.16000 +0.40	73.51	72.49	72.50	91,376
04 Apr 24	72.76000 -0.88	74.18	72.75	74.06	168,952
03 Apr 24	73.64000 -2.10	76.01	73.41	75.11	126,766
02 Apr 24	75.74000 -1.06	76.61	75.41	76.50	82,056
01 Apr 24	76.80000 -1.28	78.27	76.77	78.12	184,051
28 Mar 24	78.08000 +0.93	78.54	76.82	77.15	97,083
27 Mar 24	77.15000 +0.11	78.32	76.75	77.17	74,129
26 Mar 24	77.04000 +0.63	77.10	76.00	76.59	85,603
25 Mar 24	76.41000 -1.51	78.20	76.26	77.92	99,482
22 Mar 24	77.92000 -2.10	80.10	77.88	79.84	93,626
21 Mar 24	80.02000 +1.02	80.08	79.04	79.40	120,195
20 Mar 24	79.00000 -0.21	79.71	78.72	79.06	120,292
19 Mar 24	79.21000 +0.73	79.71	77.92	78.10	109,855
18 Mar 24	78.48000 +1.02	78.76	76.94	77.17	130,191
15 Mar 24	77.46000 +0.83	77.81	76.40	76.86	741,888
14 Mar 24	76.63000 -0.32	77.05	76.32	76.55	144,814
13 Mar 24	76.95000 -0.37	77.86	76.84	77.34	64,438
12 Mar 24	77.32000 +0.25	77.75	76.77	76.98	52,410
11 Mar 24	77.07000 -0.13	77.43	76.81	76.81	71,560
08 Mar 24	77.20000 +0.10	77.98	77.08	77.23	121,916
07 Mar 24	77.10000 +0.74	77.10	76.34	76.56	93,624
06 Mar 24	76.36000 -0.17	77.04	76.35	76.67	70,524
05 Mar 24	76.53000 -0.21	77.04	76.21	76.56	56,505
04 Mar 24	76.74000 +0.60	76.90	75.76	76.14	222,483
01 Mar 24	76.14000 +0.11	76.79	75.41	75.82	106,906
29 Feb 24	76.03000 -0.16	77.32	75.82	76.51	143,306
28 Feb 24	76.19000 -1.58	77.76	75.98	77.01	76,254
27 Feb 24	77.77000 +0.19	78.18	76.90	77.70	193,217
26 Feb 24	77.58000 +1.44	78.35	76.00	76.00	302,601
23 Feb 24	76.14000 +2.20	76.41	74.73	75.06	255,978
22 Feb 24	73.94000 +0.20	74.35	73.02	73.17	86,819
21 Feb 24	73.74000 +0.24	74.14	73.50	73.51	95,493
20 Feb 24	73.50000 +0.37	73.65	72.62	72.62	151,408
16 Feb 24	73.13000 +0.59	73.33	71.85	72.21	83,153
15 Feb 24	72.54000 +0.41	73.37	71.89	72.15	133,672
14 Feb 24	72.13000 +1.71	72.26	70.47	70.47	79,805
13 Feb 24	70.42000 -2.33	71.95	70.01	71.83	79,468
12 Feb 24	72.75000 +0.20	72.78	72.26	72.55	60,733
09 Feb 24	72.55000 +0.80	72.55	71.63	71.70	46,797
08 Feb 24	71.75000 +0.79	72.21	69.25	70.69	94,344
07 Feb 24	70.96000 +0.88	71.43	69.83	69.83	87,501
06 Feb 24	70.08000 +0.76	70.26	69.33	69.33	44,643
05 Feb 24	69.32000 -0.91	69.77	68.44	69.71	95,480
02 Feb 24	70.23000 -0.77	70.52	69.16	70.22	71,549
01 Feb 24	71.00000 +1.20	71.10	68.76	69.97	90,914
31 Jan 24	69.80000 -0.40	70.30	69.61	70.21	88,584
30 Jan 24	70.20000 -0.95	71.19	69.95	70.72	46,725
29 Jan 24	71.15000 +0.77	71.17	69.93	70.31	69,397
26 Jan 24	70.38000 +0.26	70.54	70.01	70.14	133,421
25 Jan 24	70.12000 -1.63	72.07	70.05	71.59	184,435
24 Jan 24	71.75000 -0.02	73.00	71.63	72.27	127,190
23 Jan 24	71.77000 +0.39	72.10	71.26	71.48	136,265
22 Jan 24	71.38000 +0.19	71.55	70.53	71.25	93,639
19 Jan 24	71.19000 +2.31	71.31	68.85	68.85	177,526
18 Jan 24	68.88000 +0.06	69.06	68.09	68.76	110,492
17 Jan 24	68.82000 -1.10	69.44	68.18	68.79	265,554
16 Jan 24	69.92000 +0.32	70.23	69.18	69.39	109,352
15 Jan 24	69.60000 -0.02	69.69	69.14	69.65	21,159
12 Jan 24	69.62000 +1.25	69.93	68.05	68.39	164,010
11 Jan 24	68.37000 +0.07	68.38	67.19	68.28	139,120
10 Jan 24	68.30000 -0.53	69.18	68.09	69.05	192,721
09 Jan 24	68.83000 -0.43	69.18	68.69	68.69	150,730
08 Jan 24	69.26000 +0.52	69.40	68.35	68.48	51,066
05 Jan 24	68.74000 -0.26	69.27	68.08	68.50	192,591
04 Jan 24	69.00000 +0.50	69.24	68.08	68.39	77,446
03 Jan 24	68.50000 -1.39	69.57	68.08	69.57	174,897
02 Jan 24	69.89000 -1.45	71.28	69.73	70.66	97,427
29 Dec 23	71.34000 +0.02	71.44	71.06	71.06	48,221
28 Dec 23	71.32000 +0.08	71.55	71.00	71.00	52,433
27 Dec 23	71.24000 +0.41	71.52	70.14	70.88	384,388
22 Dec 23	70.83000 +1.47	71.36	69.35	69.36	339,219
21 Dec 23	69.36000 +0.11	70.54	68.92	69.56	172,269
20 Dec 23	69.25000 -0.18	69.75	68.69	69.23	181,229
19 Dec 23	69.43000 -0.07	69.85	69.00	69.23	121,910
18 Dec 23	69.50000 -0.21	70.06	69.24	69.89	150,471
15 Dec 23	69.71000 -1.35	70.36	68.70	69.01	665,912
14 Dec 23	71.06000 -2.46	74.78	71.01	74.10	343,554
13 Dec 23	73.52000 +1.28	73.76	71.02	72.26	175,430
12 Dec 23	72.24000 +0.16	72.64	71.30	71.89	114,655
11 Dec 23	72.08000 +0.07	72.92	71.62	72.03	82,549
08 Dec 23	72.01000 +1.58	72.30	70.22	70.35	155,123
07 Dec 23	70.43000 -0.31	71.07	70.30	70.76	78,997
06 Dec 23	70.74000 +1.10	71.21	69.89	70.05	187,773
05 Dec 23	69.64000 +1.33	69.73	68.56	68.59	145,188
04 Dec 23	68.31000 +0.15	68.57	67.48	67.52	101,502
01 Dec 23	68.16000 +1.38	68.58	66.62	66.62	85,083
30 Nov 23	66.78000 +0.73	66.95	65.95	66.19	102,002
29 Nov 23	66.05000 +0.25	66.15	65.51	65.51	98,514
28 Nov 23	65.80000 -0.23	66.17	65.61	66.10	83,928
27 Nov 23	66.03000 +1.03	66.41	64.40	64.82	82,993
24 Nov 23	65.00000 +0.11	65.51	64.73	64.80	36,146
23 Nov 23	64.89000 -0.20	65.26	64.65	64.65	33,021
22 Nov 23	65.09000 +0.40	65.31	64.57	64.70	87,211
21 Nov 23	64.69000 -1.81	66.35	64.61	66.04	203,325
20 Nov 23	66.50000 +0.23	66.80	66.10	66.10	115,865
17 Nov 23	66.27000 -0.45	67.87	66.02	66.70	139,455
16 Nov 23	66.72000 -0.87	67.36	66.25	67.36	72,269
15 Nov 23	67.59000 -1.26	68.84	67.49	68.36	88,091
14 Nov 23	68.85000 +2.46	69.08	66.26	66.99	87,945
13 Nov 23	66.39000 -1.07	67.61	65.63	66.98	87,753
10 Nov 23	67.46000 +1.08	67.68	66.42	66.57	55,356
09 Nov 23	66.38000 -0.81	68.02	66.27	67.67	124,706
08 Nov 23	67.19000 -0.09	69.39	66.83	67.83	162,325
07 Nov 23	67.28000 -1.02	68.26	66.94	68.16	93,583
06 Nov 23	68.30000 -2.42	70.83	68.19	70.82	175,300
03 Nov 23	70.72000 +1.21	71.52	69.24	69.54	139,239
02 Nov 23	69.51000 +3.07	69.77	67.00	67.52	131,053
01 Nov 23	66.44000 +1.68	66.49	64.78	64.91	102,708
31 Oct 23	64.76000 +0.54	65.29	63.94	64.45	111,748
30 Oct 23	64.22000 +0.16	64.78	63.64	64.40	89,934
27 Oct 23	64.06000 -1.10	65.09	63.79	64.26	134,193
26 Oct 23	65.16000 +0.66	66.22	64.06	64.76	176,186
25 Oct 23	64.50000 -0.85	65.62	64.43	64.68	132,775
24 Oct 23	65.35000 +0.81	65.71	64.68	64.68	135,016
23 Oct 23	64.54000 -1.26	65.50	63.83	65.39	237,619
20 Oct 23	65.80000 -1.95	67.82	65.55	67.37	270,186
19 Oct 23	67.75000 +0.17	68.63	67.13	67.31	88,720
18 Oct 23	67.58000 -0.65	67.92	67.24	67.78	61,082
17 Oct 23	68.23000 +0.09	68.54	67.25	67.57	70,640
16 Oct 23	68.14000 +0.84	68.48	67.46	67.51	67,328
13 Oct 23	67.30000 -0.21	67.53	66.92	66.93	52,000
12 Oct 23	67.51000 -0.55	68.27	67.23	68.09	79,247
11 Oct 23	68.06000 +1.05	68.37	66.78	67.26	90,503
10 Oct 23	67.01000 +1.38	67.17	66.08	66.41	96,082
06 Oct 23	65.63000 +0.80	65.80	63.19	64.75	149,637
05 Oct 23	64.83000 +0.36	65.12	64.16	64.49	79,357
04 Oct 23	64.47000 +0.61	65.07	63.84	64.14	83,798
03 Oct 23	63.86000 -1.49	64.93	63.09	64.85	122,066
02 Oct 23	65.35000 -1.46	66.74	65.27	66.74	109,359
29 Sep 23	66.81000 +0.09	67.74	66.63	67.74	93,590
28 Sep 23	66.72000 +1.09	66.74	65.59	65.59	51,817
27 Sep 23	65.63000 -0.74	66.45	65.25	66.45	90,647
26 Sep 23	66.37000 -0.73	67.03	65.90	67.03	88,553
25 Sep 23	67.10000 -0.89	68.05	66.65	67.97	83,990
22 Sep 23	67.99000 -0.52	68.63	67.93	68.05	43,650
21 Sep 23	68.51000 -1.08	69.57	68.33	69.16	96,470
20 Sep 23	69.59000 +0.30	70.12	69.32	69.32	53,276
19 Sep 23	69.29000 -0.89	70.44	69.16	70.12	55,017
18 Sep 23	70.18000 -0.07	70.57	69.70	70.06	65,391
15 Sep 23	70.25000 +0.18	70.35	68.57	69.83	601,103
14 Sep 23	70.07000 +0.88	70.43	69.13	69.64	133,877
13 Sep 23	69.19000 -0.01	69.79	68.29	69.23	151,244
12 Sep 23	69.20000 -0.69	70.18	68.95	69.89	108,940
11 Sep 23	69.89000 +0.19	70.41	69.64	69.64	86,973
08 Sep 23	69.70000 -0.67	71.18	69.62	70.61	142,416
07 Sep 23	70.37000 +0.49	71.19	69.63	69.63	79,680
06 Sep 23	69.88000 +0.61	69.91	69.11	69.47	55,405
05 Sep 23	69.27000 +0.38	69.90	68.87	68.87	66,221
01 Sep 23	68.89000 +0.52	69.48	67.98	68.33	80,491
31 Aug 23	68.37000 +0.59	68.74	67.26	67.26	137,817
30 Aug 23	67.78000 +0.22	68.10	67.16	67.16	92,499
29 Aug 23	67.56000 +0.61	67.72	67.15	67.15	44,740
28 Aug 23	66.95000 +0.26	67.79	66.71	67.62	38,011
25 Aug 23	66.69000 -0.31	67.28	66.34	67.28	40,813
24 Aug 23	67.00000 -0.07	67.67	66.70	67.02	64,878
23 Aug 23	67.07000 +0.79	67.20	66.30	66.30	35,788
22 Aug 23	66.28000 -0.20	66.41	65.51	66.38	60,367
21 Aug 23	66.48000 -1.32	67.83	65.87	67.83	99,654
18 Aug 23	67.80000 +1.45	67.99	65.85	66.05	142,766
17 Aug 23	66.35000 +0.79	66.52	65.53	65.53	113,133
16 Aug 23	65.56000 -0.58	66.31	65.12	65.61	76,840
15 Aug 23	66.14000 -0.65	67.50	66.11	66.58	86,768
14 Aug 23	66.79000 +0.63	67.06	66.02	66.16	101,427
11 Aug 23	66.16000 +1.51	66.49	65.04	65.97	109,888
10 Aug 23	64.65000 +0.66	64.82	63.91	64.20	61,386
09 Aug 23	63.99000 -0.04	64.38	63.58	64.22	40,941
08 Aug 23	64.03000 +0.54	64.15	63.34	63.50	76,508
04 Aug 23	63.49000 -0.37	63.87	63.00	63.40	119,916
03 Aug 23	63.86000 -1.00	64.53	63.68	64.33	123,746
02 Aug 23	64.86000 -0.47	65.27	64.40	65.04	62,397
01 Aug 23	65.33000 -0.18	65.98	64.94	65.51	95,176
31 Jul 23	65.51000 -0.90	66.79	65.48	66.43	133,360
28 Jul 23	66.41000 -0.05	68.00	65.37	66.69	58,334
27 Jul 23	66.46000 -2.30	68.51	66.30	67.49	82,041
26 Jul 23	68.76000 +0.10	69.17	68.50	69.17	58,237
25 Jul 23	68.66000 +0.82	68.87	66.94	67.73	98,817
24 Jul 23	67.84000 +0.63	67.95	67.12	67.12	56,852
21 Jul 23	67.21000 +0.48	67.25	66.14	66.52	167,940
20 Jul 23	66.73000 -0.19	67.18	66.10	67.18	114,456
19 Jul 23	66.92000 +0.39	67.11	65.97	66.50	107,985
18 Jul 23	66.53000 +0.59	66.70	65.92	65.92	79,599
17 Jul 23	65.94000 +0.38	66.18	65.12	65.33	81,539
14 Jul 23	65.56000 +0.31	65.60	64.80	65.48	69,566
13 Jul 23	65.25000 +0.07	65.25	64.57	64.99	65,865
12 Jul 23	65.18000 +1.19	65.50	63.88	64.19	197,566
11 Jul 23	63.99000 +0.22	64.43	63.28	64.00	109,307
10 Jul 23	63.77000 +1.11	63.78	60.93	62.49	122,930
07 Jul 23	62.66000 +0.39	63.05	62.07	62.22	66,152
06 Jul 23	62.27000 -0.23	62.43	60.65	61.94	83,311
05 Jul 23	62.50000 +0.03	63.54	62.23	62.36	192,644
04 Jul 23	62.47000 +0.28	62.60	61.85	61.92	17,457
30 Jun 23	62.19000 +0.54	62.39	61.77	61.82	112,670
29 Jun 23	61.65000 -0.17	62.01	61.15	61.23	34,600
28 Jun 23	61.82000 +0.19	62.50	61.06	61.63	138,842
27 Jun 23	61.63000 +1.12	61.88	60.56	60.81	76,769
26 Jun 23	60.51000 +1.03	60.65	59.27	59.40	66,131
23 Jun 23	59.48000 -0.44	60.05	59.02	59.85	138,749
22 Jun 23	59.92000 -0.57	60.48	59.20	60.48	64,994
21 Jun 23	60.49000 -0.03	61.10	60.00	60.00	60,347
20 Jun 23	60.52000 +0.07	60.92	59.61	59.61	48,742
19 Jun 23	60.45000 -0.58	61.25	59.89	61.03	316,062
16 Jun 23	61.03000 +0.38	61.29	60.22	60.80	126,179
15 Jun 23	60.65000 +0.64	60.92	59.44	60.02	103,446
14 Jun 23	60.01000 +0.50	60.30	59.20	59.88	74,419
13 Jun 23	59.51000 -0.14	60.12	59.40	59.98	34,301
12 Jun 23	59.65000 -0.61	60.44	59.55	60.44	96,558
09 Jun 23	60.26000 +0.13	60.57	59.91	60.18	140,632
08 Jun 23	60.13000 -1.11	61.30	60.01	61.30	55,322
07 Jun 23	61.24000 +0.32	61.44	60.69	60.73	39,959
06 Jun 23	60.92000 +0.07	61.07	60.39	60.76	27,466
05 Jun 23	60.85000 -0.65	61.85	60.83	61.85	22,651
02 Jun 23	61.50000 +0.73	61.60	60.80	61.24	94,793
01 Jun 23	60.77000 +0.33	61.64	59.38	60.32	48,945
31 May 23	60.44000 +0.98	60.78	59.30	59.32	697,830
30 May 23	59.46000 -0.38	59.76	59.40	59.61	48,979
29 May 23	59.84000 +0.31	59.99	59.16	59.16	13,749
26 May 23	59.53000 +0.15	59.64	59.18	59.27	46,407
25 May 23	59.38000 -0.59	59.93	59.38	59.90	65,397
24 May 23	59.97000 -0.58	60.56	59.84	60.35	45,459
23 May 23	60.55000 -0.52	61.64	60.27	61.39	78,531
19 May 23	61.07000 -0.03	61.63	60.89	61.20	47,522
18 May 23	61.10000 -0.86	61.77	60.89	61.73	59,425
17 May 23	61.96000 -0.29	62.08	61.15	62.06	94,272
16 May 23	62.25000 -1.34	64.46	62.05	64.26	80,605
15 May 23	63.59000 +0.98	64.06	60.93	62.73	119,747
12 May 23	62.61000 +0.21	62.91	62.37	62.40	55,431
11 May 23	62.40000 +1.25	62.77	60.68	61.15	113,239
10 May 23	61.15000 +1.96	62.32	60.10	60.10	149,962
09 May 23	59.19000 -0.52	59.74	58.89	59.74	45,731
08 May 23	59.71000 -0.03	60.02	59.51	59.77	69,789
05 May 23	59.74000 +1.39	59.90	58.53	58.53	93,518
04 May 23	58.35000 +0.69	58.47	57.71	57.71	44,460
03 May 23	57.66000 +0.02	58.17	57.62	57.68	52,302
02 May 23	57.64000 -0.93	58.46	57.14	58.41	116,515
01 May 23	58.57000 +0.57	58.69	58.00	58.00	54,059
28 Apr 23	58.00000 +0.28	58.22	57.65	57.79	118,499
27 Apr 23	57.72000 +0.26	57.94	57.48	57.53	65,987
26 Apr 23	57.46000 -1.09	58.74	57.42	58.44	85,716
25 Apr 23	58.55000 -0.93	59.63	58.45	59.45	98,999
24 Apr 23	59.48000 -0.26	59.98	59.22	59.76	50,306
21 Apr 23	59.74000 +0.25	59.79	59.18	59.54	48,033
20 Apr 23	59.49000 +0.75	59.62	58.66	58.66	59,586
19 Apr 23	58.74000 +0.06	59.05	58.09	58.58	111,199
18 Apr 23	58.68000 -0.11	59.50	58.59	58.92	55,064
17 Apr 23	58.79000 +0.41	59.17	58.08	58.19	92,326
14 Apr 23	58.38000 +0.19	58.61	57.92	58.16	47,095
13 Apr 23	58.19000 +0.42	58.39	57.73	57.85	49,314
12 Apr 23	57.77000 +0.59	58.25	57.36	57.36	61,091
11 Apr 23	57.18000 +0.94	57.18	56.35	56.37	92,607
10 Apr 23	56.24000 +0.15	56.37	55.20	55.79	47,201
06 Apr 23	56.09000 +0.72	56.35	55.26	55.26	71,933
05 Apr 23	55.37000 +0.66	55.51	54.00	54.00	77,746
04 Apr 23	54.71000 -0.31	55.29	54.47	54.79	44,588
03 Apr 23	55.02000 -0.12	55.12	54.45	55.04	245,482
31 Mar 23	55.14000 +0.54	55.23	54.40	54.81	104,949
30 Mar 23	54.60000 +0.38	55.03	54.11	54.11	84,338
29 Mar 23	54.22000 +0.61	54.46	53.91	53.91	60,635
28 Mar 23	53.61000 -0.44	53.91	53.38	53.69	45,274
27 Mar 23	54.05000 +0.21	54.60	53.94	54.10	61,248
24 Mar 23	53.84000 +0.34	54.14	53.09	53.09	46,151
23 Mar 23	53.50000 -0.14	54.13	52.94	53.66	89,302
22 Mar 23	53.64000 -1.03	54.41	53.50	54.41	129,226
21 Mar 23	54.67000 -0.58	55.88	54.26	55.68	149,304
20 Mar 23	55.25000 -0.60	56.03	55.00	55.95	233,898
17 Mar 23	55.85000 -1.12	56.79	55.73	56.60	343,964
16 Mar 23	56.97000 +0.41	57.32	55.54	56.66	163,837
15 Mar 23	56.56000 -1.51	57.87	56.40	57.35	100,460
14 Mar 23	58.07000 +0.07	58.67	57.99	58.15	184,565
13 Mar 23	58.00000 +0.27	58.33	57.17	57.38	84,976
10 Mar 23	57.73000 -1.17	58.90	57.14	58.90	115,399
09 Mar 23	58.90000 +0.15	59.80	58.48	58.96	119,844
08 Mar 23	58.75000 +0.06	59.46	58.32	58.68	104,829
07 Mar 23	58.69000 -1.38	60.34	58.59	60.07	184,276
06 Mar 23	60.07000 +0.25	60.67	59.86	60.00	120,647
03 Mar 23	59.82000 +0.69	60.06	58.90	59.36	159,312
02 Mar 23	59.13000 +0.21	59.20	58.59	58.59	210,177
01 Mar 23	58.92000 -0.11	59.26	58.06	59.01	293,148
28 Feb 23	59.03000 +0.22	59.90	57.90	58.70	289,605
27 Feb 23	58.81000 +0.58	59.73	58.20	58.25	135,061
24 Feb 23	58.23000 -0.75	59.30	57.47	59.30	163,584
23 Feb 23	58.98000 -0.04	59.27	58.56	58.56	89,209
22 Feb 23	59.02000 +0.49	60.05	58.38	58.41	153,999
21 Feb 23	58.53000 -0.86	59.33	58.24	59.33	254,024
17 Feb 23	59.39000 +0.80	59.64	58.43	58.43	259,370
16 Feb 23	58.59000 -0.32	59.87	58.44	58.61	198,593
15 Feb 23	58.91000 +0.75	59.13	57.75	57.95	260,312
14 Feb 23	58.16000 +0.48	58.38	57.21	57.64	172,824
13 Feb 23	57.68000 +0.36	57.88	57.13	57.13	106,986
10 Feb 23	57.32000 +0.45	57.46	56.66	56.66	95,322
09 Feb 23	56.87000 +0.76	56.94	56.19	56.19	104,001
08 Feb 23	56.11000 -0.04	56.41	55.85	56.11	95,283
07 Feb 23	56.15000 +0.05	56.21	55.25	56.10	88,661
06 Feb 23	56.10000 -0.80	56.35	55.33	56.35	59,021
03 Feb 23	56.90000 -0.63	57.22	56.55	57.22	51,965
02 Feb 23	57.53000 +0.88	58.02	57.15	57.15	86,614
01 Feb 23	56.65000 +0.43	56.83	55.62	56.54	288,276
31 Jan 23	56.22000 +0.59	56.35	55.58	55.60	179,056
30 Jan 23	55.63000 +0.63	55.86	54.69	54.74	183,133
27 Jan 23	55.00000 +0.36	55.19	54.60	54.94	69,399
26 Jan 23	54.64000 +0.37	55.07	54.15	54.90	176,113
25 Jan 23	54.27000 +0.28	54.63	53.63	53.63	61,909
24 Jan 23	53.99000 -0.07	54.41	53.67	54.01	48,314
23 Jan 23	54.06000 +0.56	54.27	53.06	53.06	73,188
20 Jan 23	53.50000 +0.49	53.53	52.72	52.72	72,412
19 Jan 23	53.01000 +0.27	53.31	52.51	52.51	59,205
18 Jan 23	52.74000 +0.22	53.04	52.44	52.65	123,553
17 Jan 23	52.52000 +0.57	52.58	51.89	51.89	152,268
16 Jan 23	51.95000 +0.29	52.03	51.43	51.85	56,478
13 Jan 23	51.66000 +0.27	51.66	51.12	51.12	20,745
12 Jan 23	51.39000 +0.34	51.97	51.03	51.51	36,431
11 Jan 23	51.05000 +1.28	51.05	49.31	49.31	66,439
10 Jan 23	49.77000 +0.07	50.58	49.65	49.71	64,449
09 Jan 23	49.70000 +0.31	49.74	49.27	49.68	56,802
06 Jan 23	49.39000 -0.03	50.70	49.39	49.78	39,549
05 Jan 23	49.42000 -0.95	49.91	49.03	49.66	57,702
04 Jan 23	50.37000 +0.59	50.50	49.82	49.95	69,623
03 Jan 23	49.78000 +0.35	50.58	49.51	49.56	88,290
30 Dec 22	49.43000 +0.35	49.44	48.82	49.36	18,945
29 Dec 22	49.08000 +0.56	49.54	48.93	48.96	33,842
28 Dec 22	48.52000 -0.41	49.38	48.50	49.02	64,988
23 Dec 22	48.93000 +0.48	48.93	48.24	48.40	36,440
22 Dec 22	48.45000 -0.55	48.99	48.07	48.99	96,193
21 Dec 22	49.00000 +1.07	49.17	47.94	48.17	70,999
20 Dec 22	47.93000 -0.06	48.18	47.60	47.60	35,283
19 Dec 22	47.99000 -1.30	49.32	47.77	49.17	74,569
16 Dec 22	49.29000 +0.03	49.40	48.33	49.01	233,024
15 Dec 22	49.26000 -1.13	50.31	49.19	50.31	124,983
14 Dec 22	50.39000 -0.26	51.97	50.39	50.46	78,332
13 Dec 22	50.65000 +0.87	51.40	50.48	50.95	113,772
12 Dec 22	49.78000 -0.61	50.45	49.41	50.39	50,690
09 Dec 22	50.39000 +0.13	50.39	49.93	50.14	31,150
08 Dec 22	50.26000 -0.16	50.89	50.26	50.40	44,316
07 Dec 22	50.42000 +0.78	50.61	49.70	49.70	44,888
06 Dec 22	49.64000 +0.05	50.86	48.90	49.59	111,486
05 Dec 22	49.59000 -0.67	50.26	49.50	50.26	206,356
02 Dec 22	50.26000 -0.84	51.00	50.26	50.59	46,517
01 Dec 22	51.10000 +1.26	51.29	49.80	50.00	84,703
30 Nov 22	49.84000 -0.23	50.25	49.43	50.16	150,129
29 Nov 22	50.07000 +0.17	50.16	49.65	49.93	78,882
28 Nov 22	49.90000 -1.63	51.20	49.85	51.19	89,516
25 Nov 22	51.53000 +0.72	51.99	50.85	51.99	78,918
24 Nov 22	50.81000 +0.03	51.06	50.38	50.38	15,595
23 Nov 22	50.78000 -0.09	51.17	50.61	50.96	18,303
22 Nov 22	50.87000 +0.57	51.05	49.96	50.30	89,645
21 Nov 22	50.30000 -0.55	51.15	50.30	50.55	39,679
18 Nov 22	50.85000 +0.44	51.00	50.06	50.63	85,269
17 Nov 22	50.41000 -0.22	50.61	49.98	50.32	32,160
16 Nov 22	50.63000 -0.36	51.16	50.58	51.07	41,161
15 Nov 22	50.99000 +0.64	51.89	50.67	50.87	101,089
14 Nov 22	50.35000 -0.66	51.93	50.35	51.93	55,376
11 Nov 22	51.01000 -0.32	52.13	50.97	51.53	74,760
10 Nov 22	51.33000 +2.17	51.53	50.26	50.47	225,176
09 Nov 22	49.16000 -0.31	49.98	47.86	49.98	145,971
08 Nov 22	49.47000 +0.42	49.85	48.71	49.05	201,124
07 Nov 22	49.05000 +0.71	49.74	48.73	48.82	245,209
04 Nov 22	48.34000 +0.76	48.38	47.43	48.01	48,288
03 Nov 22	47.58000 -0.46	48.49	47.22	47.22	67,326
02 Nov 22	48.04000 -0.62	49.00	47.96	48.66	89,315
01 Nov 22	48.66000 +0.18	49.35	48.49	49.35	49,927
31 Oct 22	48.48000 -0.22	48.66	48.21	48.66	56,156
28 Oct 22	48.70000 +0.06	48.92	48.01	48.43	235,621
27 Oct 22	48.64000 -0.60	49.98	48.39	49.29	65,224
26 Oct 22	49.24000 +0.38	49.64	48.72	48.72	97,676
25 Oct 22	48.86000 +1.08	48.93	47.68	47.68	70,876
24 Oct 22	47.78000 -0.08	48.25	47.47	48.22	110,258
21 Oct 22	47.86000 +1.79	48.04	45.94	45.94	121,847
20 Oct 22	46.07000 +0.44	47.42	45.83	45.83	161,836
19 Oct 22	45.63000 -1.25	46.42	45.15	46.42	63,636
18 Oct 22	46.88000 +0.43	47.23	46.46	46.96	136,337
17 Oct 22	46.45000 +0.88	46.86	45.58	45.58	46,097
14 Oct 22	45.57000 -0.04	46.28	45.46	46.06	62,400
13 Oct 22	45.61000 +0.77	45.90	43.76	44.24	45,153
12 Oct 22	44.84000 +0.68	45.36	43.97	44.16	154,029
11 Oct 22	44.16000 -0.88	44.99	44.07	44.88	59,211
07 Oct 22	45.04000 -1.51	46.07	44.60	46.07	86,687
06 Oct 22	46.55000 -0.70	47.25	45.61	47.04	142,137
05 Oct 22	47.25000 -0.01	47.62	45.27	46.75	170,694
04 Oct 22	47.26000 +0.07	48.31	47.13	47.66	71,097
03 Oct 22	47.19000 +0.93	47.41	45.99	46.27	109,403
30 Sep 22	46.26000 +1.81	46.47	44.47	44.47	135,415
29 Sep 22	44.45000 -1.30	45.55	44.38	45.55	91,045
28 Sep 22	45.75000 +1.01	46.20	44.51	45.02	142,996
27 Sep 22	44.74000 -0.57	46.07	44.72	45.55	100,021
26 Sep 22	45.31000 +0.31	46.31	44.64	45.00	458,044
23 Sep 22	45.00000 -0.39	45.16	44.29	45.00	295,089
22 Sep 22	45.39000 -1.29	46.42	45.21	46.25	265,866
21 Sep 22	46.68000 +0.20	47.48	46.49	46.63	53,195
20 Sep 22	46.48000 -2.13	48.39	46.36	48.39	97,177
19 Sep 22	48.61000 -0.35	48.85	48.30	48.55	68,883
16 Sep 22	48.96000 +0.56	49.04	48.30	48.30	170,311
15 Sep 22	48.40000 -0.21	48.94	48.30	48.47	72,899
14 Sep 22	48.61000 -0.17	48.88	48.30	48.88	75,033
13 Sep 22	48.78000 -1.22	50.00	48.30	50.00	122,381
12 Sep 22	50.00000 +0.83	50.05	49.35	49.43	92,816
09 Sep 22	49.17000 +0.37	49.39	48.95	49.17	47,512
08 Sep 22	48.80000 -0.25	49.38	48.40	48.73	68,218
07 Sep 22	49.05000 +0.77	49.23	48.17	48.24	65,938
06 Sep 22	48.28000 -0.20	48.65	48.17	48.34	38,946
02 Sep 22	48.48000 +0.59	48.97	47.80	48.04	131,523
01 Sep 22	47.89000 -0.41	48.17	47.35	48.11	76,619
31 Aug 22	48.30000 -0.59	48.86	48.19	48.86	78,957
30 Aug 22	48.89000 +0.37	49.26	47.82	48.36	100,446
29 Aug 22	48.52000 -0.31	48.92	48.13	48.46	31,022
26 Aug 22	48.83000 -0.79	49.71	48.70	49.71	42,203
25 Aug 22	49.62000 +0.24	49.81	49.10	49.73	106,528
24 Aug 22	49.38000 +0.14	49.73	48.85	49.34	20,822
23 Aug 22	49.24000 -0.46	49.92	49.20	49.68	104,510
22 Aug 22	49.70000 -0.09	50.26	49.42	50.25	156,783
19 Aug 22	49.79000 -1.01	50.58	49.73	50.58	79,959
18 Aug 22	50.80000 -0.35	51.26	50.63	50.99	66,078
17 Aug 22	51.15000 +0.06	51.26	50.51	50.87	90,988
16 Aug 22	51.09000 +0.16	51.17	50.50	50.76	57,442
15 Aug 22	50.93000 +0.19	51.45	50.60	50.64	76,729
12 Aug 22	50.74000 +0.43	51.02	50.61	50.71	44,014
11 Aug 22	50.31000 +0.32	50.80	50.01	50.10	133,934
10 Aug 22	49.99000 +1.73	50.28	48.90	49.00	110,528
09 Aug 22	48.26000 -0.12	48.56	47.85	48.38	53,707
08 Aug 22	48.38000 +0.63	48.55	47.94	47.94	103,188
05 Aug 22	47.75000 -0.14	47.84	47.18	47.70	63,657
04 Aug 22	47.89000 +0.38	48.40	47.52	47.57	53,992
03 Aug 22	47.51000 -0.20	48.06	46.96	47.70	145,534
02 Aug 22	47.71000 -1.13	49.39	47.64	48.94	124,370
29 Jul 22	48.84000 +0.91	49.05	48.10	48.10	58,021
28 Jul 22	47.93000 +0.92	48.20	46.72	46.72	67,787
27 Jul 22	47.01000 -0.22	48.08	46.96	47.40	62,048
26 Jul 22	47.23000 -0.21	47.49	46.48	47.29	80,942
25 Jul 22	47.44000 +0.03	47.67	46.80	47.67	77,377
22 Jul 22	47.41000 +1.93	47.91	45.78	45.78	183,361
21 Jul 22	45.48000 +1.01	45.62	44.08	44.57	92,297
20 Jul 22	44.47000 +0.49	44.71	43.47	43.96	125,689
19 Jul 22	43.98000 +1.46	44.14	42.52	42.80	158,974
18 Jul 22	42.52000 +0.13	43.03	42.35	42.90	62,681
15 Jul 22	42.39000 -1.00	43.98	42.32	43.98	252,241
14 Jul 22	43.39000 -0.51	43.73	42.73	43.05	233,636
13 Jul 22	43.90000 -0.12	44.16	42.93	43.66	58,268
12 Jul 22	44.02000 +0.33	44.16	43.35	43.35	154,179
11 Jul 22	43.69000 +0.14	44.00	43.07	44.00	93,459
08 Jul 22	43.55000 -0.09	43.98	43.29	43.59	183,695
07 Jul 22	43.64000 +0.69	43.85	43.31	43.32	146,569
06 Jul 22	42.95000 +0.18	43.44	41.77	42.64	143,935
05 Jul 22	42.77000 +0.41	42.83	41.82	42.03	182,394
04 Jul 22	42.36000 +0.48	42.63	41.92	42.13	83,106
30 Jun 22	41.88000 +0.18	41.93	41.12	41.36	100,125
29 Jun 22	41.70000 -0.41	42.13	41.25	41.82	99,306
28 Jun 22	42.11000 -0.19	43.25	41.84	42.54	177,150
27 Jun 22	42.30000 -0.57	42.80	42.06	42.69	173,525
24 Jun 22	42.87000 +0.33	43.11	42.11	42.70	152,689
23 Jun 22	42.54000 +0.12	42.74	42.22	42.33	105,866
22 Jun 22	42.42000 -0.15	43.03	41.93	41.97	67,038
21 Jun 22	42.57000 +0.25	43.23	42.40	42.79	84,913
20 Jun 22	42.32000 +0.41	42.98	41.65	42.04	233,837
17 Jun 22	41.91000 +0.32	42.26	41.20	41.58	207,389
16 Jun 22	41.59000 -3.15	44.00	41.45	44.00	248,343
15 Jun 22	44.74000 +0.44	45.29	44.36	44.59	156,046
14 Jun 22	44.30000 -0.61	45.36	44.21	44.91	90,851
13 Jun 22	44.91000 -1.81	45.99	44.43	45.71	173,922
10 Jun 22	46.72000 -0.91	47.44	46.40	47.03	88,250
09 Jun 22	47.63000 -0.40	48.55	47.57	47.80	64,161
08 Jun 22	48.03000 -0.97	48.75	47.89	48.70	121,505
07 Jun 22	49.00000 -0.49	49.46	48.80	49.04	145,000
06 Jun 22	49.49000 -0.78	50.40	49.41	50.40	59,950
03 Jun 22	50.27000 -0.34	50.69	49.76	50.41	44,416
02 Jun 22	50.61000 +0.07	50.93	50.49	50.53	82,040
01 Jun 22	50.54000 +0.38	50.61	49.43	50.36	99,996
31 May 22	50.16000 -0.43	50.35	48.80	50.20	157,897
30 May 22	50.59000 -0.52	51.15	50.18	51.15	44,459
27 May 22	51.11000 +1.50	51.24	49.72	49.84	234,089
26 May 22	49.61000 +0.35	49.99	49.44	49.76	113,070
25 May 22	49.26000 -0.18	49.56	48.73	49.47	124,174
24 May 22	49.44000 +0.28	49.78	48.80	49.66	256,912
20 May 22	49.16000 -0.59	50.22	48.67	50.07	100,612
19 May 22	49.75000 -0.43	50.18	49.42	50.13	189,040
18 May 22	50.18000 -0.07	50.41	50.06	50.14	110,876
17 May 22	50.25000 +0.93	50.62	49.60	49.95	116,990
16 May 22	49.32000 +0.47	49.59	48.42	48.61	103,875
13 May 22	48.85000 +1.44	48.96	47.31	47.91	122,524
12 May 22	47.41000 +0.71	47.89	46.42	46.42	153,355
11 May 22	46.70000 -0.34	48.38	46.42	47.06	225,267
10 May 22	47.04000 -2.26	48.99	45.86	48.99	457,278
09 May 22	49.30000 -2.16	51.01	48.92	50.76	261,887
06 May 22	51.46000 -0.93	52.12	51.27	51.70	109,187
05 May 22	52.39000 -1.03	53.31	51.85	53.01	158,529
04 May 22	53.42000 +0.33	53.70	52.67	53.53	86,360
03 May 22	53.09000 -0.14	54.28	53.02	53.35	197,707
02 May 22	53.23000 -3.14	56.28	52.35	56.08	298,063
29 Apr 22	56.37000 -1.46	58.37	56.34	58.03	158,598
28 Apr 22	57.83000 +1.92	58.02	55.83	55.83	125,883
27 Apr 22	55.91000 +0.64	56.42	55.16	55.60	121,615
26 Apr 22	55.27000 -1.05	57.46	55.27	56.43	106,878
25 Apr 22	56.32000 -0.55	56.68	55.80	56.17	170,687
22 Apr 22	56.87000 -0.44	57.63	56.26	57.18	97,905
21 Apr 22	57.31000 -1.31	58.88	56.97	58.51	170,137
20 Apr 22	58.62000 +0.40	58.95	58.22	58.50	140,929
19 Apr 22	58.22000 +0.03	58.63	57.91	58.42	185,480
18 Apr 22	58.19000 +0.17	58.75	57.62	57.88	108,401
14 Apr 22	58.02000 +0.56	58.76	57.50	57.55	109,763
13 Apr 22	57.46000 +0.23	57.84	57.18	57.18	83,158
12 Apr 22	57.23000 +0.67	59.84	56.04	57.61	215,600
11 Apr 22	56.56000 -1.07	57.59	56.33	57.59	112,709
08 Apr 22	57.63000 +0.77	58.16	56.98	57.05	117,968
07 Apr 22	56.86000 +0.36	56.99	55.75	56.37	134,159
06 Apr 22	56.50000 -0.11	57.39	56.10	56.56	217,390
05 Apr 22	56.61000 -0.24	57.71	56.61	56.86	63,832
04 Apr 22	56.85000 -2.21	59.31	56.54	59.25	159,174
01 Apr 22	59.06000 +0.27	59.08	58.03	58.93	111,231
31 Mar 22	58.79000 +0.22	59.11	58.43	58.43	203,806
30 Mar 22	58.57000 +0.11	58.65	58.08	58.23	92,786
29 Mar 22	58.46000 +1.12	58.54	57.52	57.56	125,631
28 Mar 22	57.34000 +0.64	57.53	56.22	56.51	144,063
25 Mar 22	56.70000 +0.03	56.83	56.00	56.83	138,566
24 Mar 22	56.67000 -0.93	57.26	56.26	57.11	130,023
23 Mar 22	57.60000 -1.13	58.73	57.45	58.73	139,002
22 Mar 22	58.73000 +0.28	59.48	58.60	58.60	113,240
21 Mar 22	58.45000 -0.03	58.82	57.30	58.82	179,454
18 Mar 22	58.48000 -1.91	60.20	58.15	60.20	500,404
17 Mar 22	60.39000 +0.26	61.60	60.12	60.12	241,638
16 Mar 22	60.13000 +0.36	61.52	59.50	59.87	393,054
15 Mar 22	59.77000 -1.16	60.40	58.30	60.38	440,953
14 Mar 22	60.93000 +0.07	61.67	60.33	61.00	255,847
11 Mar 22	60.86000 +0.75	61.77	59.97	60.15	378,682
10 Mar 22	60.11000 +0.69	60.28	59.06	59.06	395,732
09 Mar 22	59.42000 +1.06	59.53	58.74	58.84	130,101
08 Mar 22	58.36000 +0.02	58.74	57.15	58.64	158,242
07 Mar 22	58.34000 +0.35	58.91	57.81	57.86	233,007
04 Mar 22	57.99000 +0.82	58.16	57.00	57.00	393,710
03 Mar 22	57.17000 +0.43	57.27	56.73	56.73	166,004
02 Mar 22	56.74000 +0.93	57.14	55.56	56.24	168,346
01 Mar 22	55.81000 -0.64	57.27	54.24	57.13	188,202
28 Feb 22	56.45000 +0.93	56.61	54.79	55.08	211,064
25 Feb 22	55.52000 +1.27	55.64	54.83	55.40	322,163
24 Feb 22	54.25000 -0.35	54.38	53.10	53.29	106,145
23 Feb 22	54.60000 -0.11	55.50	54.34	54.89	72,098
22 Feb 22	54.71000 +0.43	54.89	53.94	54.89	82,003
18 Feb 22	54.28000 -0.16	54.87	54.00	54.56	93,693
17 Feb 22	54.44000 -0.13	54.90	54.00	54.02	45,102
16 Feb 22	54.57000 -0.27	54.90	54.28	54.90	69,994
15 Feb 22	54.84000 +0.29	55.18	54.57	55.03	145,613
14 Feb 22	54.55000 -0.61	55.35	54.30	55.19	132,976
11 Feb 22	55.16000 -0.60	55.94	55.03	55.89	120,462
10 Feb 22	55.76000 -0.49	56.67	55.48	55.82	138,333
09 Feb 22	56.25000 +0.67	56.39	55.65	55.88	110,288
08 Feb 22	55.58000 -0.22	56.59	55.21	56.59	41,743
07 Feb 22	55.80000 -0.43	56.84	55.56	56.76	115,197
04 Feb 22	56.23000 +0.28	56.71	55.70	55.80	82,664
03 Feb 22	55.95000 +0.08	56.05	55.22	55.80	60,915
02 Feb 22	55.87000 -0.03	56.34	55.84	55.99	119,138
01 Feb 22	55.90000 -0.04	56.25	55.71	56.25	76,146
31 Jan 22	55.94000 +0.96	56.35	54.73	55.22	141,468
28 Jan 22	54.98000 +0.58	54.99	53.85	54.13	80,265
27 Jan 22	54.40000 +0.18	54.73	53.91	54.03	144,487
26 Jan 22	54.22000 +0.92	55.08	53.49	53.97	119,018
25 Jan 22	53.30000 -0.03	54.02	52.02	53.15	103,895
24 Jan 22	53.33000 -0.79	53.51	50.61	53.36	224,657
21 Jan 22	54.12000 -1.48	55.52	53.98	55.52	183,809
20 Jan 22	55.60000 -1.47	57.44	55.54	57.18	266,726
19 Jan 22	57.07000 +0.88	57.64	56.09	56.73	124,273
18 Jan 22	56.19000 +0.00	56.77	55.56	55.75	92,877
17 Jan 22	56.19000 +0.81	56.39	55.64	56.39	60,454
14 Jan 22	55.38000 -0.18	55.91	54.91	55.40	79,344
13 Jan 22	55.56000 +0.30	56.36	55.00	55.30	139,728
12 Jan 22	55.26000 -0.12	55.72	54.62	55.41	96,150
11 Jan 22	55.38000 +0.26	55.46	54.50	55.16	55,010
10 Jan 22	55.12000 +0.70	55.15	54.00	54.21	74,470
07 Jan 22	54.42000 +0.45	54.95	53.80	53.80	84,058
06 Jan 22	53.97000 +0.65	54.30	53.45	53.49	82,279
05 Jan 22	53.32000 -0.47	54.89	52.63	54.89	130,465
04 Jan 22	53.79000 -1.04	55.16	53.76	55.00	77,968
31 Dec 21	54.83000 +0.12	54.89	54.47	54.79	20,251
30 Dec 21	54.71000 +0.10	54.97	54.31	54.49	25,611
29 Dec 21	54.61000 +0.23	54.68	52.74	52.74	43,606
24 Dec 21	54.38000 -0.05	54.71	53.94	53.94	34,270
23 Dec 21	54.43000 +0.13	54.84	54.00	54.59	68,670
22 Dec 21	54.30000 +1.06	54.44	53.31	53.98	80,613
21 Dec 21	53.24000 +0.65	54.17	52.11	52.11	177,146
20 Dec 21	52.59000 -1.21	53.08	51.87	53.00	91,734
17 Dec 21	53.80000 +0.05	54.53	50.95	51.27	258,427
16 Dec 21	53.75000 -0.09	54.30	53.58	53.96	277,110
15 Dec 21	53.84000 +0.06	53.98	52.52	53.68	82,677
14 Dec 21	53.78000 -1.06	54.67	52.89	53.95	134,530
13 Dec 21	54.84000 +0.19	54.85	54.33	54.49	123,871
10 Dec 21	54.65000 -0.02	54.86	54.03	54.86	71,363
09 Dec 21	54.67000 -0.31	55.02	53.87	54.85	115,394
08 Dec 21	54.98000 +0.18	55.33	54.61	54.87	135,740
07 Dec 21	54.80000 -0.08	55.65	54.60	55.31	109,736
06 Dec 21	54.88000 +1.21	55.74	53.62	54.32	142,043
03 Dec 21	53.67000 -0.40	54.58	53.50	54.36	91,169
02 Dec 21	54.07000 +0.46	54.55	53.65	53.65	135,716
01 Dec 21	53.61000 +0.41	55.08	53.43	53.87	107,298
30 Nov 21	53.20000 -1.93	55.09	53.00	54.94	218,303
29 Nov 21	55.13000 -0.25	56.28	55.13	56.28	150,174
26 Nov 21	55.38000 -1.53	56.63	54.68	56.63	127,500
25 Nov 21	56.91000 +0.46	57.10	56.45	56.45	39,044
24 Nov 21	56.45000 +0.60	56.69	55.76	55.76	139,269
23 Nov 21	55.85000 +0.97	56.48	55.00	55.05	97,437
22 Nov 21	54.88000 -0.85	56.13	54.65	56.13	113,836
19 Nov 21	55.73000 -0.07	56.13	55.20	55.83	53,137
18 Nov 21	55.80000 +0.44	56.49	55.36	55.36	55,369
17 Nov 21	55.36000 -0.99	56.78	54.85	56.78	100,933
16 Nov 21	56.35000 -0.09	56.60	55.93	56.46	86,966
15 Nov 21	56.44000 +1.34	56.84	55.32	55.48	154,491
12 Nov 21	55.10000 +1.31	55.42	54.02	54.02	171,062
11 Nov 21	53.79000 -0.23	54.20	53.44	54.20	131,251
10 Nov 21	54.02000 -0.76	55.03	53.72	54.75	74,033
09 Nov 21	54.78000 +0.00	55.74	54.00	54.82	93,452
08 Nov 21	54.78000 -0.26	55.19	54.41	54.72	59,553
05 Nov 21	55.04000 +0.32	55.43	54.42	55.01	63,145
04 Nov 21	54.72000 +0.89	54.75	53.53	54.02	124,890
03 Nov 21	53.83000 +0.58	54.17	52.64	53.22	82,187
02 Nov 21	53.25000 -0.19	53.69	52.56	53.62	52,396
01 Nov 21	53.44000 +0.05	53.54	52.83	53.29	48,440
29 Oct 21	53.39000 +0.10	53.61	52.79	53.02	149,486
28 Oct 21	53.29000 +0.65	53.38	52.10	52.44	94,168
27 Oct 21	52.64000 -0.81	53.45	52.15	53.45	155,491
26 Oct 21	53.45000 -1.30	54.90	53.43	54.90	158,004
25 Oct 21	54.75000 +0.09	55.35	54.48	55.00	106,639
22 Oct 21	54.66000 +1.50	54.98	53.17	53.17	283,573
21 Oct 21	53.16000 +1.33	53.17	51.58	51.67	151,694
20 Oct 21	51.83000 +0.45	51.98	51.28	51.35	65,603
19 Oct 21	51.38000 +0.29	51.52	50.69	51.10	308,719
18 Oct 21	51.09000 +0.46	51.09	50.32	50.49	101,470
15 Oct 21	50.63000 +0.08	50.86	49.89	50.50	98,146
14 Oct 21	50.55000 +0.27	51.00	50.41	50.52	245,114
13 Oct 21	50.28000 +0.33	50.67	49.58	49.79	85,899
12 Oct 21	49.95000 +0.64	50.07	48.94	49.26	150,663
08 Oct 21	49.31000 +0.67	49.61	48.57	48.57	91,259
07 Oct 21	48.64000 +1.33	48.91	47.46	47.55	61,661
06 Oct 21	47.31000 +0.06	47.42	46.45	46.88	43,743
05 Oct 21	47.25000 +0.12	47.42	46.67	47.08	47,779
04 Oct 21	47.13000 -0.09	47.21	46.15	47.12	65,118
01 Oct 21	47.22000 -0.07	47.56	46.47	47.49	101,997
30 Sep 21	47.29000 -0.42	47.88	47.13	47.62	118,584
29 Sep 21	47.71000 -0.15	48.16	47.64	47.74	87,763
28 Sep 21	47.86000 -0.71	48.73	47.53	48.73	88,943
27 Sep 21	48.57000 +0.18	48.84	48.20	48.22	68,124
24 Sep 21	48.39000 -0.42	48.83	48.15	48.57	62,207
23 Sep 21	48.81000 -0.34	49.74	48.63	49.07	56,530
22 Sep 21	49.15000 +1.00	49.34	48.05	48.19	81,998
21 Sep 21	48.15000 +0.06	49.04	48.06	48.12	134,930
20 Sep 21	48.09000 -0.70	48.64	47.41	48.64	104,993
17 Sep 21	48.79000 -0.01	48.95	48.32	48.39	300,000
16 Sep 21	48.80000 +0.07	48.90	48.08	48.60	68,501
15 Sep 21	48.73000 +0.13	49.06	48.38	48.38	62,916
14 Sep 21	48.60000 +0.54	48.90	47.94	48.06	136,927
13 Sep 21	48.06000 +0.34	48.20	47.59	47.71	67,445
10 Sep 21	47.72000 -0.70	48.60	47.49	48.60	43,583
09 Sep 21	48.42000 +0.06	49.03	48.40	48.40	117,813
08 Sep 21	48.36000 +0.89	48.56	46.89	47.43	161,001
07 Sep 21	47.47000 -0.54	48.23	47.11	48.23	72,320
03 Sep 21	48.01000 +0.49	48.02	47.06	47.49	117,158
02 Sep 21	47.52000 +0.20	47.75	47.24	47.26	46,113
01 Sep 21	47.32000 +0.23	47.68	46.94	47.19	72,127
31 Aug 21	47.09000 +0.07	47.18	46.25	46.97	91,848
30 Aug 21	47.02000 +0.14	47.02	46.22	46.92	98,779
27 Aug 21	46.88000 +0.69	46.89	46.15	46.20	104,429
26 Aug 21	46.19000 -0.34	46.50	46.00	46.50	89,364
25 Aug 21	46.53000 +0.03	46.67	45.96	46.37	91,270
24 Aug 21	46.50000 -0.21	46.76	45.93	46.76	134,281
23 Aug 21	46.71000 -0.15	47.09	45.88	47.05	96,424
20 Aug 21	46.86000 +0.96	46.93	43.95	45.89	131,713
19 Aug 21	45.90000 -0.49	46.10	45.42	46.01	267,195
18 Aug 21	46.39000 -0.52	47.13	46.23	46.81	175,913
17 Aug 21	46.91000 -0.14	47.28	46.39	46.86	157,272
16 Aug 21	47.05000 -0.90	49.24	46.69	49.08	229,552
13 Aug 21	47.95000 +0.68	50.32	47.43	48.14	403,981
12 Aug 21	47.27000 +0.36	47.58	46.71	47.00	205,934
11 Aug 21	46.91000 +0.63	47.00	46.05	46.28	116,864
10 Aug 21	46.28000 +0.02	46.51	46.05	46.07	71,369
09 Aug 21	46.26000 +0.47	46.38	45.47	45.85	182,758
06 Aug 21	45.79000 +0.18	46.23	45.77	45.78	49,808
05 Aug 21	45.61000 +0.44	45.92	45.17	45.21	82,456
04 Aug 21	45.17000 -0.36	45.75	44.95	45.70	66,038
03 Aug 21	45.53000 -0.15	46.00	45.27	45.67	162,747
30 Jul 21	45.68000 +0.73	45.78	44.95	44.95	92,924
29 Jul 21	44.95000 +0.00	45.21	44.69	45.15	120,754
28 Jul 21	44.95000 +0.18	45.22	44.75	44.85	106,623
27 Jul 21	44.77000 +0.36	44.95	44.25	44.43	175,833
26 Jul 21	44.41000 +0.08	44.65	44.30	44.40	62,513
23 Jul 21	44.33000 +0.18	44.60	44.09	44.20	85,278
22 Jul 21	44.15000 -0.63	45.13	43.72	45.13	106,808
21 Jul 21	44.78000 -0.27	45.51	44.71	45.23	129,568
20 Jul 21	45.05000 +0.30	45.21	44.60	44.95	91,045
19 Jul 21	44.75000 -0.67	45.20	44.48	44.96	230,118
16 Jul 21	45.42000 -0.32	45.80	45.33	45.60	131,390
15 Jul 21	45.74000 +0.03	46.26	45.47	45.72	160,417
14 Jul 21	45.71000 +0.35	46.25	45.32	45.50	257,023
13 Jul 21	45.36000 +0.76	45.58	44.45	44.50	244,440
12 Jul 21	44.60000 +0.01	44.79	44.26	44.49	97,495
09 Jul 21	44.59000 +1.74	45.18	42.89	42.90	582,022
08 Jul 21	42.85000 -0.24	43.01	42.43	42.86	125,615
07 Jul 21	43.09000 +0.39	43.19	42.37	42.75	174,540
06 Jul 21	42.70000 +0.90	42.85	41.77	42.00	208,039
05 Jul 21	41.80000 +0.20	41.85	41.30	41.75	51,108
02 Jul 21	41.60000 +0.72	41.91	40.86	40.92	143,877
30 Jun 21	40.88000 +0.08	41.08	40.37	41.01	205,766
29 Jun 21	40.80000 +0.53	40.85	40.07	40.07	105,211
28 Jun 21	40.27000 -0.28	40.56	40.03	40.54	77,493
25 Jun 21	40.55000 -0.26	40.83	40.34	40.74	105,816
24 Jun 21	40.81000 -0.66	41.66	40.58	41.55	76,105
23 Jun 21	41.47000 -0.74	42.31	41.33	42.11	62,226
22 Jun 21	42.21000 +0.13	42.45	41.74	42.10	86,975
21 Jun 21	42.08000 +1.23	42.12	40.92	41.00	306,273
18 Jun 21	40.85000 +0.69	40.97	39.76	39.97	151,907
17 Jun 21	40.16000 -0.09	40.45	40.00	40.13	54,802
16 Jun 21	40.25000 -0.22	40.51	40.00	40.51	48,177
15 Jun 21	40.47000 +0.45	40.62	39.81	40.12	76,217
14 Jun 21	40.02000 -0.28	40.80	39.75	40.27	91,160
11 Jun 21	40.30000 -0.27	40.66	40.09	40.66	50,875
10 Jun 21	40.57000 +0.35	40.67	39.97	40.25	128,087
09 Jun 21	40.22000 -0.15	40.47	39.81	40.38	95,899
08 Jun 21	40.37000 +0.49	40.37	39.79	39.91	46,102
07 Jun 21	39.88000 +0.46	40.34	39.41	39.51	114,599
04 Jun 21	39.42000 -0.02	39.65	39.14	39.40	58,338
03 Jun 21	39.44000 +0.26	39.52	38.80	39.13	81,486
02 Jun 21	39.18000 +0.23	39.63	38.70	39.08	63,314
01 Jun 21	38.95000 +0.11	39.34	38.79	39.03	96,384
31 May 21	38.84000 -0.19	39.27	38.64	38.64	41,897
28 May 21	39.03000 +0.60	39.16	38.20	38.46	127,509
27 May 21	38.43000 -0.04	38.84	38.10	38.55	151,222
26 May 21	38.47000 +1.15	38.54	37.24	37.33	209,180
25 May 21	37.32000 -0.02	37.98	36.93	37.98	147,867
21 May 21	37.34000 -0.45	38.02	37.22	37.70	59,604
20 May 21	37.79000 +0.14	37.87	37.56	37.83	83,278
19 May 21	37.65000 -0.09	37.75	37.10	37.41	69,543
18 May 21	37.74000 -0.41	38.08	37.58	38.08	80,234
17 May 21	38.15000 +0.57	38.26	37.55	37.75	115,440
14 May 21	37.58000 +1.04	37.75	36.61	36.70	301,457
13 May 21	36.54000 +0.30	36.67	36.03	36.03	95,574
12 May 21	36.24000 -0.59	36.88	36.01	36.65	158,298
11 May 21	36.83000 -0.64	37.60	36.24	37.14	211,493
10 May 21	37.47000 -0.28	38.13	37.41	37.79	51,397
07 May 21	37.75000 +0.30	38.12	37.48	37.48	229,377
06 May 21	37.45000 +0.69	37.50	36.51	36.76	102,830
05 May 21	36.76000 -0.20	36.98	36.40	36.96	171,580
04 May 21	36.96000 -0.33	37.53	36.87	37.16	228,515
03 May 21	37.29000 +0.63	37.55	36.58	36.71	180,335
30 Apr 21	36.66000 -0.33	37.13	36.65	37.13	79,647
29 Apr 21	36.99000 -0.41	37.46	36.94	37.42	116,996
28 Apr 21	37.40000 -0.02	37.63	37.21	37.42	81,925
27 Apr 21	37.42000 +0.34	37.48	36.99	37.18	83,633
26 Apr 21	37.08000 -0.11	37.25	36.78	37.08	176,089
23 Apr 21	37.19000 +0.06	37.37	36.91	37.09	40,597
22 Apr 21	37.13000 +0.43	37.37	36.33	36.58	132,106
21 Apr 21	36.70000 +0.33	36.70	36.08	36.25	118,339
20 Apr 21	36.37000 -0.13	36.46	35.88	36.40	125,793
19 Apr 21	36.50000 -0.41	37.36	36.24	36.94	115,997
16 Apr 21	36.91000 -0.34	37.27	36.70	37.27	319,404
15 Apr 21	37.25000 +0.41	37.30	36.70	36.89	84,991
14 Apr 21	36.84000 -0.19	37.39	36.71	37.24	94,170
13 Apr 21	37.03000 +0.24	37.03	36.63	36.77	66,727
12 Apr 21	36.79000 -0.57	37.74	36.55	37.74	101,233
09 Apr 21	37.36000 -0.09	37.87	37.35	37.53	123,443
08 Apr 21	37.45000 +0.26	37.75	37.19	37.20	145,571
07 Apr 21	37.19000 +0.36	37.39	36.87	36.87	91,684
06 Apr 21	36.83000 +0.18	36.96	36.56	36.61	100,386
05 Apr 21	36.65000 -0.07	37.34	36.50	37.00	74,909
01 Apr 21	36.72000 +0.41	36.93	36.28	36.48	97,643
31 Mar 21	36.31000 -0.15	36.74	36.20	36.42	133,339
30 Mar 21	36.46000 +0.05	36.52	36.18	36.29	75,378
29 Mar 21	36.41000 -0.51	37.02	36.31	36.73	79,299
26 Mar 21	36.92000 -0.17	37.30	36.64	37.24	107,033
25 Mar 21	37.09000 -0.26	37.55	36.68	37.09	155,475
24 Mar 21	37.35000 +0.08	37.77	37.25	37.25	175,396
23 Mar 21	37.27000 -0.62	38.26	37.07	37.75	714,748
22 Mar 21	37.89000 -0.05	38.90	37.77	38.08	171,748
19 Mar 21	37.94000 -0.07	38.30	37.45	38.10	355,019
18 Mar 21	38.01000 -0.67	39.17	37.84	38.54	151,141
17 Mar 21	38.68000 -0.82	39.61	38.64	39.35	141,587
16 Mar 21	39.50000 -0.18	39.72	39.17	39.70	116,643
15 Mar 21	39.68000 +0.97	40.03	38.59	38.99	141,144
12 Mar 21	38.71000 +1.04	38.91	37.53	37.61	128,833
11 Mar 21	37.67000 -0.12	38.07	37.51	38.06	206,866
10 Mar 21	37.79000 -0.20	38.18	37.48	38.11	62,835
09 Mar 21	37.99000 -0.29	38.82	37.99	38.33	76,248
08 Mar 21	38.28000 +0.48	38.61	37.63	37.83	145,823
05 Mar 21	37.80000 +0.39	37.89	36.72	37.65	161,201
04 Mar 21	37.41000 -0.36	38.32	36.91	37.79	182,920
03 Mar 21	37.77000 -0.58	38.70	37.25	38.52	255,078
02 Mar 21	38.35000 +0.95	38.55	37.20	37.57	435,183
01 Mar 21	37.40000 +0.66	37.73	36.80	37.41	163,857
26 Feb 21	36.74000 +0.18	37.02	35.75	36.34	263,514
25 Feb 21	36.56000 -0.85	37.62	36.07	37.37	175,765
24 Feb 21	37.41000 +1.91	37.49	35.57	35.57	205,302
23 Feb 21	35.50000 -0.45	36.05	35.18	35.85	131,649
22 Feb 21	35.95000 +0.11	36.14	35.38	35.70	132,981
19 Feb 21	35.84000 +0.66	35.98	34.74	35.19	269,998
18 Feb 21	35.18000 -1.22	36.28	35.11	36.28	97,516
17 Feb 21	36.40000 +1.34	36.56	34.94	35.06	325,196
16 Feb 21	35.06000 -0.54	35.98	34.59	35.83	160,374
12 Feb 21	35.60000 +0.79	35.71	34.66	34.66	195,386
11 Feb 21	34.81000 -0.19	35.00	34.26	34.94	132,508
10 Feb 21	35.00000 +0.49	35.37	34.54	34.96	168,959
09 Feb 21	34.51000 +0.00	34.88	34.13	34.48	86,646
08 Feb 21	34.51000 -0.29	35.10	34.35	35.10	160,809
05 Feb 21	34.80000 -0.01	35.28	34.72	34.94	62,450
04 Feb 21	34.81000 +0.01	36.16	34.67	35.24	219,770
03 Feb 21	34.80000 -0.45	35.25	34.55	35.25	135,931
02 Feb 21	35.25000 +0.00	35.81	35.08	35.24	140,470
01 Feb 21	35.25000 +0.63	35.33	34.41	34.89	96,124
29 Jan 21	34.62000 -0.94	35.41	34.40	35.06	89,650
28 Jan 21	35.56000 +0.23	35.97	35.14	35.33	85,385
27 Jan 21	35.33000 -0.70	35.85	35.19	35.62	110,787
26 Jan 21	36.03000 -0.52	36.65	35.92	36.54	100,635
25 Jan 21	36.55000 +0.05	36.90	36.26	36.26	123,712
22 Jan 21	36.50000 -0.27	36.67	36.24	36.33	91,764
21 Jan 21	36.77000 -0.11	36.84	36.41	36.80	77,445
20 Jan 21	36.88000 +0.71	37.07	36.30	36.30	107,948
19 Jan 21	36.17000 +0.75	36.25	35.45	35.57	152,125
18 Jan 21	35.42000 +0.57	35.67	34.72	34.72	52,230
15 Jan 21	34.85000 -0.37	35.49	34.76	35.00	75,175
14 Jan 21	35.22000 +0.52	36.13	34.96	34.96	137,398
13 Jan 21	34.70000 +0.33	34.86	33.79	34.58	142,336
12 Jan 21	34.37000 -0.18	34.85	34.21	34.84	139,051
11 Jan 21	34.55000 +0.20	34.69	34.00	34.00	105,221
08 Jan 21	34.35000 +0.13	34.48	34.10	34.20	79,212
07 Jan 21	34.22000 +0.45	34.34	33.75	33.79	94,099
06 Jan 21	33.77000 +0.15	33.80	33.34	33.40	54,573
05 Jan 21	33.62000 +0.33	33.71	33.22	33.25	80,129
04 Jan 21	33.29000 -0.45	34.35	33.06	33.85	96,837
31 Dec 20	33.74000 +0.00	34.14	33.58	33.61	70,905
30 Dec 20	33.74000 -0.06	34.50	33.69	33.79	63,800
29 Dec 20	33.80000 +0.06	34.15	33.09	33.09	58,997
24 Dec 20	33.74000 +0.11	33.84	33.35	33.63	83,639
23 Dec 20	33.63000 +0.00	33.91	33.50	33.65	50,699
22 Dec 20	33.63000 +0.02	33.96	33.13	33.58	87,717
21 Dec 20	33.61000 -0.57	33.88	33.31	33.88	82,145
18 Dec 20	34.18000 -1.23	35.52	34.13	35.20	219,852
17 Dec 20	35.41000 -0.09	35.75	34.94	35.60	162,935
16 Dec 20	35.50000 -0.39	36.68	35.27	36.03	156,066
15 Dec 20	35.89000 +1.00	36.15	34.94	35.05	149,519
14 Dec 20	34.89000 -0.04	36.20	34.61	35.59	198,914
11 Dec 20	34.93000 -0.04	35.05	34.68	34.68	56,261
10 Dec 20	34.97000 +0.53	35.08	34.20	34.33	68,145
09 Dec 20	34.44000 -0.91	35.66	34.42	35.49	73,756
08 Dec 20	35.35000 +0.07	35.43	34.96	35.20	139,407
07 Dec 20	35.28000 +0.17	35.59	34.64	35.43	136,010
04 Dec 20	35.11000 +0.52	35.46	34.49	34.67	84,282
03 Dec 20	34.59000 +0.06	35.45	34.48	34.50	107,404
02 Dec 20	34.53000 -0.22	35.36	34.14	34.66	126,535
01 Dec 20	34.75000 +0.12	35.43	34.63	34.74	185,107
30 Nov 20	34.63000 -0.35	35.10	34.08	34.93	163,591
27 Nov 20	34.98000 -0.74	35.55	34.76	35.47	81,154
26 Nov 20	35.72000 +0.63	35.72	35.21	35.21	29,006
25 Nov 20	35.09000 +0.04	35.31	34.68	35.00	216,653
24 Nov 20	35.05000 +0.07	35.74	34.76	35.74	112,230
23 Nov 20	34.98000 +1.08	35.31	34.24	34.24	160,420
20 Nov 20	33.90000 +0.23	34.02	33.60	33.82	164,225
19 Nov 20	33.67000 +0.08	33.80	32.82	33.35	158,407
18 Nov 20	33.59000 -0.35	34.28	33.54	33.81	287,702
17 Nov 20	33.94000 +1.29	34.16	32.47	32.50	212,012
16 Nov 20	32.65000 +1.41	33.16	32.09	32.10	221,267
13 Nov 20	31.24000 +1.33	31.45	30.42	30.53	228,084
12 Nov 20	29.91000 -1.03	30.88	29.83	30.75	142,975
11 Nov 20	30.94000 -0.02	31.23	30.44	31.00	124,869
10 Nov 20	30.96000 +0.44	31.20	30.08	30.27	166,675
09 Nov 20	30.52000 +2.31	30.68	29.15	29.26	454,982
06 Nov 20	28.21000 +0.25	28.37	27.80	27.85	151,401
05 Nov 20	27.96000 +0.36	28.11	27.78	27.81	65,303
04 Nov 20	27.60000 +0.44	27.72	26.70	27.23	172,179
03 Nov 20	27.16000 +0.24	27.76	27.02	27.42	81,259
02 Nov 20	26.92000 +0.14	27.40	26.60	27.00	44,303
30 Oct 20	26.78000 -0.07	26.92	26.15	26.66	153,265
29 Oct 20	26.85000 +0.66	27.00	25.80	26.00	97,766
28 Oct 20	26.19000 -0.85	26.77	26.06	26.77	106,388
27 Oct 20	27.04000 -0.23	27.60	26.85	27.25	78,054
26 Oct 20	27.27000 -0.39	27.74	26.96	27.44	104,984
23 Oct 20	27.66000 +0.22	27.89	27.47	27.48	93,067
22 Oct 20	27.44000 +0.87	27.70	26.50	26.50	145,839
21 Oct 20	26.57000 +0.00	26.81	26.37	26.57	183,582
20 Oct 20	26.57000 -0.45	27.19	26.53	27.05	128,827
19 Oct 20	27.02000 -0.31	27.69	26.92	27.35	114,216
16 Oct 20	27.33000 -0.19	27.70	26.86	27.70	145,543
15 Oct 20	27.52000 +0.33	27.58	26.75	27.01	139,743
14 Oct 20	27.19000 -0.52	27.77	27.19	27.72	81,344
13 Oct 20	27.71000 -0.35	28.15	27.50	28.15	115,650
09 Oct 20	28.06000 -0.43	28.59	27.96	28.59	92,883
08 Oct 20	28.49000 +0.57	28.53	27.85	28.14	232,275
07 Oct 20	27.92000 -0.78	29.17	27.90	28.87	110,652
06 Oct 20	28.70000 +0.20	29.33	28.25	28.69	137,588
05 Oct 20	28.50000 +0.39	28.52	27.36	28.22	167,767
02 Oct 20	28.11000 +0.51	28.18	27.18	27.32	135,848
01 Oct 20	27.60000 +0.15	28.00	27.45	27.62	210,502
30 Sep 20	27.45000 +0.09	27.86	27.30	27.44	195,026
29 Sep 20	27.36000 -0.59	27.87	27.28	27.86	72,409
28 Sep 20	27.95000 +0.67	28.20	27.48	27.50	164,607
25 Sep 20	27.28000 +0.51	27.39	26.37	26.68	267,903
24 Sep 20	26.77000 +0.00	27.28	26.50	26.60	178,480
23 Sep 20	26.77000 -1.22	28.02	26.74	27.99	185,464
22 Sep 20	27.99000 -0.10	28.65	27.88	28.05	133,465
21 Sep 20	28.09000 -0.98	28.63	28.09	28.62	127,730
18 Sep 20	29.07000 -0.32	29.39	28.52	29.26	367,486
17 Sep 20	29.39000 -0.04	29.62	28.83	29.04	105,687
16 Sep 20	29.43000 -0.06	30.00	29.26	29.61	137,002
15 Sep 20	29.49000 +0.54	29.88	28.63	28.90	128,682
14 Sep 20	28.95000 +0.25	29.12	28.49	28.92	211,605
11 Sep 20	28.70000 -0.20	29.10	28.65	28.79	114,971
10 Sep 20	28.90000 -0.66	29.54	28.78	29.50	141,839
09 Sep 20	29.56000 +0.00	30.23	29.47	29.56	97,239
08 Sep 20	29.56000 +0.04	29.76	28.83	29.20	132,094
04 Sep 20	29.52000 -0.40	30.22	28.99	29.99	156,022
03 Sep 20	29.92000 -0.62	31.29	29.74	30.64	219,372
02 Sep 20	30.54000 +0.13	30.75	30.07	30.33	269,901
01 Sep 20	30.41000 +0.17	30.46	29.31	30.29	195,150
31 Aug 20	30.24000 -0.13	30.43	29.07	30.43	475,484
28 Aug 20	30.37000 -0.02	30.71	30.33	30.42	62,098
27 Aug 20	30.39000 -0.11	30.71	30.13	30.59	264,447
26 Aug 20	30.50000 -0.90	31.45	30.38	31.41	320,316
25 Aug 20	31.40000 -0.14	31.79	30.87	31.79	290,525
24 Aug 20	31.54000 -0.34	32.10	31.26	32.10	287,833
21 Aug 20	31.88000 +0.00	32.05	31.35	31.93	116,624
20 Aug 20	31.88000 +1.54	32.22	30.23	30.26	741,523
19 Aug 20	30.34000 -0.26	30.74	30.27	30.56	186,714
18 Aug 20	30.60000 +0.01	30.81	30.36	30.66	201,597
17 Aug 20	30.59000 -0.33	31.61	30.47	30.74	478,037
14 Aug 20	30.92000 -0.32	32.60	30.57	32.60	652,709
13 Aug 20	31.24000 -0.66	32.13	30.98	31.74	141,339
12 Aug 20	31.90000 -0.22	32.72	31.56	32.32	193,157
11 Aug 20	32.12000 +0.66	32.72	31.47	31.69	141,291
10 Aug 20	31.46000 +0.41	31.58	30.89	31.15	76,004
07 Aug 20	31.05000 -0.14	31.50	30.64	31.26	69,821
06 Aug 20	31.19000 +0.40	31.50	30.79	30.79	100,167
05 Aug 20	30.79000 +0.55	31.00	30.08	30.35	117,135
04 Aug 20	30.24000 -0.39	30.62	29.43	30.61	187,727
31 Jul 20	30.63000 -0.21	31.18	30.31	30.62	139,522
30 Jul 20	30.84000 -0.34	31.22	30.24	31.04	152,614
29 Jul 20	31.18000 +0.70	31.25	30.36	30.56	96,750
28 Jul 20	30.48000 +0.36	30.78	29.85	30.05	208,911
27 Jul 20	30.12000 +0.23	30.22	29.39	29.81	80,214
24 Jul 20	29.89000 -0.39	30.35	29.79	30.29	90,370
23 Jul 20	30.28000 -0.62	31.15	30.26	30.97	52,286
22 Jul 20	30.90000 +0.70	31.66	29.78	30.05	126,838
21 Jul 20	30.20000 -0.02	30.82	29.99	30.50	85,721
20 Jul 20	30.22000 -0.09	30.54	29.21	30.54	132,684
17 Jul 20	30.31000 +0.41	30.53	29.96	30.00	93,411
16 Jul 20	29.90000 -0.18	30.03	29.39	29.89	89,754
15 Jul 20	30.08000 +1.68	30.19	28.62	28.69	222,752
14 Jul 20	28.40000 -0.59	28.92	27.76	28.92	163,526
13 Jul 20	28.99000 +0.02	29.48	28.87	29.07	223,886
10 Jul 20	28.97000 -0.18	30.00	28.64	29.22	166,190
09 Jul 20	29.15000 +0.33	29.32	28.60	28.88	164,228
08 Jul 20	28.82000 +0.05	29.33	28.72	28.83	68,884
07 Jul 20	28.77000 -0.45	29.63	28.70	29.00	272,944
06 Jul 20	29.22000 -1.28	30.75	29.12	30.75	244,493
03 Jul 20	30.50000 +0.67	30.50	29.72	29.90	23,947
02 Jul 20	29.83000 +0.12	30.68	29.47	30.38	68,461
30 Jun 20	29.71000 +1.05	29.99	28.65	28.66	202,662
29 Jun 20	28.66000 +0.38	28.73	27.59	28.30	130,873
26 Jun 20	28.28000 -0.24	28.47	27.99	28.38	108,711
25 Jun 20	28.52000 -0.06	28.70	27.95	28.49	81,272
24 Jun 20	28.58000 -0.59	29.00	28.23	28.85	177,244
23 Jun 20	29.17000 +0.57	29.27	28.72	28.91	133,032
22 Jun 20	28.60000 +0.07	28.81	27.53	28.34	67,285
19 Jun 20	28.53000 -0.50	29.45	28.25	29.24	329,232
18 Jun 20	29.03000 +0.15	29.17	28.41	28.58	122,374
17 Jun 20	28.88000 -0.99	29.81	28.67	29.49	163,832
16 Jun 20	29.87000 -0.27	30.97	29.67	30.97	148,380
15 Jun 20	30.14000 +0.34	30.57	28.33	28.95	174,476
12 Jun 20	29.80000 +1.24	30.19	28.86	29.70	163,634
11 Jun 20	28.56000 -1.54	29.48	27.79	29.48	345,683
10 Jun 20	30.10000 -1.05	31.49	29.95	31.29	306,648
09 Jun 20	31.15000 -1.35	32.40	31.00	32.01	135,745
08 Jun 20	32.50000 +1.53	33.04	31.54	31.57	292,185
05 Jun 20	30.97000 +1.12	31.28	30.32	30.61	337,931
04 Jun 20	29.85000 +0.50	30.37	28.79	29.27	121,736
03 Jun 20	29.35000 +0.63	29.63	27.65	28.99	382,382
02 Jun 20	28.72000 -0.31	29.20	28.45	29.12	120,676
01 Jun 20	29.03000 -0.17	29.40	28.84	29.06	123,763
29 May 20	29.20000 -0.46	29.29	28.32	29.23	169,864
28 May 20	29.66000 -0.26	30.22	29.23	30.05	135,419
27 May 20	29.92000 -0.22	30.83	28.03	30.83	231,558
26 May 20	30.14000 +0.29	31.22	29.58	30.35	194,691
25 May 20	29.85000 +0.72	30.12	29.06	29.22	80,119
22 May 20	29.13000 -0.09	29.36	28.45	29.19	136,755
21 May 20	29.22000 +0.17	29.99	28.51	29.23	172,886
20 May 20	29.05000 +1.95	29.43	27.00	27.64	351,566
19 May 20	27.10000 +1.80	27.45	25.67	26.15	277,368
15 May 20	25.30000 +1.02	26.14	24.60	24.99	214,267
14 May 20	24.28000 +0.23	24.50	22.24	23.54	226,975
13 May 20	24.05000 -0.74	24.71	23.63	24.71	220,827
12 May 20	24.79000 -1.39	26.28	24.60	26.28	260,316
11 May 20	26.18000 -0.44	26.58	25.69	26.46	89,168
08 May 20	26.62000 +0.77	27.10	26.10	26.15	143,456
07 May 20	25.85000 +0.32	26.29	25.67	25.87	401,505
06 May 20	25.53000 -0.02	25.92	24.92	25.92	112,082
05 May 20	25.55000 +0.18	26.31	25.32	26.00	157,402
04 May 20	25.37000 -0.10	26.00	24.75	24.75	266,215
01 May 20	25.47000 -1.12	26.20	24.84	26.07	176,038
30 Apr 20	26.59000 -0.74	27.52	25.95	27.42	161,762
29 Apr 20	27.33000 +0.19	28.41	27.25	27.57	177,905
28 Apr 20	27.14000 +0.00	28.06	26.64	27.46	149,338
27 Apr 20	27.14000 +1.72	27.50	25.56	25.90	254,229
24 Apr 20	25.42000 +1.09	25.70	24.20	24.52	171,507
23 Apr 20	24.33000 -0.51	25.01	24.05	25.00	282,153
22 Apr 20	24.84000 -0.11	25.62	24.70	25.43	146,671
21 Apr 20	24.95000 -1.31	26.17	24.51	25.50	163,244
20 Apr 20	26.26000 +1.26	26.63	23.64	24.42	488,776
17 Apr 20	25.00000 +0.02	26.00	24.51	25.64	283,098
16 Apr 20	24.98000 -0.96	26.08	24.74	26.08	336,128
15 Apr 20	25.94000 -0.45	27.04	25.61	26.00	474,014
14 Apr 20	26.39000 +0.28	28.07	26.08	26.94	340,213
13 Apr 20	26.11000 -1.56	28.19	25.66	28.19	382,491
09 Apr 20	27.67000 +0.65	28.66	27.17	27.72	780,615
08 Apr 20	27.02000 +1.41	27.25	25.67	26.00	388,256
07 Apr 20	25.61000 +1.07	27.78	25.19	26.67	411,809
06 Apr 20	24.54000 +1.28	25.40	22.86	24.00	351,034
03 Apr 20	23.26000 +0.20	23.89	22.69	23.29	286,129
02 Apr 20	23.06000 +1.03	24.00	21.97	22.45	615,438
01 Apr 20	22.03000 -0.88	22.80	20.84	21.90	711,422
31 Mar 20	22.91000 +1.00	23.61	21.69	22.10	394,570
30 Mar 20	21.91000 +0.21	22.13	19.57	22.08	434,545
27 Mar 20	21.70000 +0.83	22.30	19.70	20.51	299,990
26 Mar 20	20.87000 -1.25	23.71	20.06	22.59	516,468
25 Mar 20	22.12000 +3.50	24.58	18.76	18.93	538,716
24 Mar 20	18.62000 +2.37	18.62	17.20	17.50	388,527
23 Mar 20	16.25000 -3.34	19.57	15.80	19.57	654,422
20 Mar 20	19.59000 +1.07	22.17	19.10	19.10	537,158
19 Mar 20	18.52000 +0.72	18.93	16.78	17.71	556,068
18 Mar 20	17.80000 -7.31	24.05	17.07	24.05	627,960
17 Mar 20	25.11000 -0.80	27.09	24.51	26.12	468,236
16 Mar 20	25.91000 -3.46	27.60	25.39	27.50	624,344
13 Mar 20	29.37000 +2.07	30.16	26.47	29.10	815,077
12 Mar 20	27.30000 -7.48	33.34	26.90	33.34	686,826
11 Mar 20	34.78000 -2.68	37.34	34.78	36.92	332,549
10 Mar 20	37.46000 -0.90	39.58	36.36	39.50	546,276
09 Mar 20	38.36000 -8.33	43.00	38.12	43.00	528,908
06 Mar 20	46.69000 -0.96	47.35	45.93	47.14	197,762
05 Mar 20	47.65000 -1.67	48.93	47.33	48.54	208,717
04 Mar 20	49.32000 +2.03	49.33	47.60	47.60	187,355
03 Mar 20	47.29000 +0.28	47.89	46.36	47.27	440,808
02 Mar 20	47.01000 +1.47	47.09	45.65	45.96	320,908
28 Feb 20	45.54000 -3.10	46.84	45.20	45.53	384,488
27 Feb 20	48.64000 -0.93	48.94	47.58	48.94	101,067
26 Feb 20	49.57000 -0.32	50.42	49.33	49.33	209,028
25 Feb 20	49.89000 -0.86	51.15	49.77	50.81	162,363
24 Feb 20	50.75000 -0.63	51.16	50.71	50.79	103,525
21 Feb 20	51.38000 -0.28	51.74	51.32	51.66	72,852
20 Feb 20	51.66000 +0.93	51.84	50.77	50.77	168,833
19 Feb 20	50.73000 -0.04	51.00	50.41	50.79	170,107
18 Feb 20	50.77000 +0.52	50.94	50.19	50.20	131,069
14 Feb 20	50.25000 +0.09	50.53	50.06	50.16	84,583
13 Feb 20	50.16000 +0.53	50.17	49.53	49.59	100,685
12 Feb 20	49.63000 +0.31	49.91	49.12	49.50	246,132
11 Feb 20	49.32000 +0.42	49.64	48.88	48.94	176,994
10 Feb 20	48.90000 +0.30	48.96	48.60	48.60	121,315
07 Feb 20	48.60000 +0.17	48.75	48.38	48.43	53,553
06 Feb 20	48.43000 +0.28	48.49	48.22	48.27	68,376
05 Feb 20	48.15000 +0.60	48.41	47.78	47.83	151,868
04 Feb 20	47.55000 +0.16	47.69	47.28	47.40	155,996
03 Feb 20	47.39000 +0.17	47.76	47.09	47.31	148,567
31 Jan 20	47.22000 -0.67	48.09	47.17	47.98	142,870
30 Jan 20	47.89000 +0.00	48.07	47.75	47.80	103,899
29 Jan 20	47.89000 +0.09	48.26	47.73	47.90	157,921
28 Jan 20	47.80000 +0.02	48.17	47.76	47.87	139,273
27 Jan 20	47.78000 -0.30	48.08	47.59	47.82	99,887
24 Jan 20	48.08000 -0.34	48.57	47.95	48.47	49,878
23 Jan 20	48.42000 +0.18	48.54	48.10	48.23	101,476
22 Jan 20	48.24000 -0.18	48.90	48.14	48.49	208,358
21 Jan 20	48.42000 +0.17	48.46	47.61	48.17	52,485
20 Jan 20	48.25000 -0.05	48.46	48.07	48.25	84,368
17 Jan 20	48.30000 +0.09	48.41	47.84	48.24	99,458
16 Jan 20	48.21000 +0.23	48.28	47.83	47.99	203,002
15 Jan 20	47.98000 +0.81	47.98	47.13	47.13	55,605
14 Jan 20	47.17000 +0.34	47.25	46.58	46.92	117,097
13 Jan 20	46.83000 -0.02	46.94	46.48	46.81	72,470
10 Jan 20	46.85000 -0.06	47.06	46.53	46.91	62,191
09 Jan 20	46.91000 +0.86	46.99	45.87	46.05	169,061
08 Jan 20	46.05000 -0.13	46.85	45.99	46.46	245,890
07 Jan 20	46.18000 +0.37	46.21	45.65	45.80	77,625
06 Jan 20	45.81000 +0.02	45.90	45.42	45.74	284,076
03 Jan 20	45.79000 +0.63	45.96	45.13	45.13	159,529
02 Jan 20	45.16000 -0.77	46.19	44.75	45.94	112,502
31 Dec 19	45.93000 -0.27	46.24	45.83	46.18	40,556
30 Dec 19	46.20000 -0.43	46.62	46.19	46.62	91,539
27 Dec 19	46.63000 +0.32	46.69	46.21	46.21	45,194
24 Dec 19	46.31000 -0.06	46.46	46.17	46.46	26,276
23 Dec 19	46.37000 -0.52	47.03	46.34	47.00	74,802
20 Dec 19	46.89000 +0.28	47.01	46.52	46.52	185,194
19 Dec 19	46.61000 +0.21	47.76	46.10	46.35	226,197
18 Dec 19	46.40000 +0.27	46.40	45.88	46.17	147,167
17 Dec 19	46.13000 -0.02	46.29	45.59	46.28	331,165
16 Dec 19	46.15000 +0.53	46.29	45.47	45.83	245,843
13 Dec 19	45.62000 -0.12	46.44	45.49	46.44	215,720
12 Dec 19	45.74000 -1.28	46.97	45.74	46.97	421,002
11 Dec 19	47.02000 -1.62	48.64	46.65	48.64	266,042
10 Dec 19	48.64000 -0.11	49.14	48.54	48.70	153,193
09 Dec 19	48.75000 +0.17	48.86	48.12	48.55	226,793
06 Dec 19	48.58000 +0.08	48.88	48.37	48.50	89,571
05 Dec 19	48.50000 +0.28	48.70	48.18	48.22	168,691
04 Dec 19	48.22000 -0.18	48.77	47.97	48.47	73,382
03 Dec 19	48.40000 +0.12	48.55	47.97	47.97	100,541
02 Dec 19	48.28000 -0.25	48.87	48.21	48.61	78,154
29 Nov 19	48.53000 +0.04	48.89	48.52	48.59	39,380
28 Nov 19	48.49000 -0.09	48.78	48.44	48.45	28,401
27 Nov 19	48.58000 +0.37	48.71	48.09	48.33	134,311
26 Nov 19	48.21000 -0.01	48.53	47.94	48.39	266,469
25 Nov 19	48.22000 +0.49	48.26	47.73	47.76	190,397
22 Nov 19	47.73000 +0.09	47.82	47.54	47.67	79,037
21 Nov 19	47.64000 -0.05	47.68	47.43	47.58	83,935
20 Nov 19	47.69000 +0.17	47.99	47.50	47.52	100,192
19 Nov 19	47.52000 -0.48	48.02	47.36	47.99	172,343
18 Nov 19	48.00000 +0.56	48.21	47.33	47.93	243,198
15 Nov 19	47.44000 +2.60	47.93	46.48	46.50	508,597
14 Nov 19	44.84000 +0.22	44.88	44.29	44.55	137,714
13 Nov 19	44.62000 +0.44	44.97	44.01	44.12	126,718
12 Nov 19	44.18000 +0.34	44.48	43.80	43.84	352,391
11 Nov 19	43.84000 +0.25	44.02	43.51	43.62	157,001
08 Nov 19	43.59000 +0.01	43.73	43.37	43.65	294,704
07 Nov 19	43.58000 +0.08	43.93	43.31	43.55	224,160
06 Nov 19	43.50000 +0.35	43.83	42.86	43.11	91,099
05 Nov 19	43.15000 -0.51	43.85	42.95	43.57	88,615
04 Nov 19	43.66000 -0.33	44.25	43.46	44.10	84,078
01 Nov 19	43.99000 +0.31	44.09	43.65	43.71	206,599
31 Oct 19	43.68000 -0.03	44.15	43.52	43.67	214,319
30 Oct 19	43.71000 -0.05	44.12	43.41	43.82	90,459
29 Oct 19	43.76000 -0.40	44.34	43.74	44.11	92,679
28 Oct 19	44.16000 -0.62	44.96	44.05	44.92	108,987
25 Oct 19	44.78000 -0.08	45.25	44.72	44.73	121,269
24 Oct 19	44.86000 +0.59	45.17	44.35	44.35	111,878
23 Oct 19	44.27000 -0.72	45.00	44.20	45.00	70,984
22 Oct 19	44.99000 -0.45	45.54	44.95	45.49	84,656
21 Oct 19	45.44000 -0.07	45.61	45.21	45.53	51,113
18 Oct 19	45.51000 -0.50	46.08	45.30	45.91	108,835
17 Oct 19	46.01000 +0.04	46.01	45.71	45.98	57,194
16 Oct 19	45.97000 +0.19	46.33	45.54	45.70	168,750
15 Oct 19	45.78000 -0.26	46.16	45.49	46.16	60,830
11 Oct 19	46.04000 -0.24	46.56	46.02	46.38	158,069
10 Oct 19	46.28000 -0.04	46.60	46.22	46.31	164,343
09 Oct 19	46.32000 +0.07	46.42	46.23	46.33	105,942
08 Oct 19	46.25000 +0.66	46.58	45.50	45.50	399,687
07 Oct 19	45.59000 +0.65	45.78	44.80	44.90	154,283
04 Oct 19	44.94000 +0.70	45.25	44.29	44.29	149,272
03 Oct 19	44.24000 +0.50	44.26	43.63	43.78	89,280
02 Oct 19	43.74000 -0.36	44.10	43.31	43.99	152,809
01 Oct 19	44.10000 -0.31	44.43	43.73	44.41	134,357
30 Sep 19	44.41000 -0.30	44.74	44.38	44.65	87,958
27 Sep 19	44.71000 +0.61	45.59	44.50	44.63	89,018
26 Sep 19	44.10000 -0.06	44.37	43.89	44.05	118,519
25 Sep 19	44.16000 +0.21	44.24	43.79	43.90	183,379
24 Sep 19	43.95000 -0.30	44.41	43.53	44.01	103,446
23 Sep 19	44.25000 +0.24	44.37	43.94	43.94	92,532
20 Sep 19	44.01000 +0.09	44.21	43.82	43.92	245,743
19 Sep 19	43.92000 -0.16	44.28	43.85	44.01	45,479
18 Sep 19	44.08000 -0.09	44.21	43.85	44.17	70,090
17 Sep 19	44.17000 +0.32	44.28	43.75	43.87	106,965
16 Sep 19	43.85000 +0.36	44.20	43.33	43.49	294,573
13 Sep 19	43.49000 +0.11	43.74	43.31	43.32	73,487
12 Sep 19	43.38000 -0.16	43.69	43.17	43.53	55,343
11 Sep 19	43.54000 -0.26	44.08	43.24	43.84	55,887
10 Sep 19	43.80000 -0.33	44.09	43.67	44.07	65,919
09 Sep 19	44.13000 +0.15	44.45	43.86	44.01	106,988
06 Sep 19	43.98000 -0.08	44.43	43.72	44.13	52,199
05 Sep 19	44.06000 -0.22	44.50	44.01	44.48	80,362
04 Sep 19	44.28000 -0.09	44.93	44.17	44.68	58,215
03 Sep 19	44.37000 +0.18	44.45	43.86	44.03	113,304
30 Aug 19	44.19000 +0.24	44.44	43.61	44.00	170,163
29 Aug 19	43.95000 -0.32	44.47	43.90	44.47	44,479
28 Aug 19	44.27000 +0.43	44.60	43.80	43.99	85,182
27 Aug 19	43.84000 -0.37	44.40	43.81	44.15	108,654
26 Aug 19	44.21000 +0.01	44.62	44.08	44.62	110,393
23 Aug 19	44.20000 -0.79	45.04	44.00	45.04	66,920
22 Aug 19	44.99000 +0.12	45.15	44.89	45.12	54,352
21 Aug 19	44.87000 -0.37	45.86	44.63	45.46	106,393
20 Aug 19	45.24000 -0.08	45.38	44.83	45.38	159,569
19 Aug 19	45.32000 +1.87	45.83	44.26	44.50	272,336
16 Aug 19	43.45000 +0.05	43.82	43.24	43.82	97,260
15 Aug 19	43.40000 +1.82	44.21	43.00	43.00	371,012
14 Aug 19	41.58000 -0.37	41.79	41.14	41.55	75,649
13 Aug 19	41.95000 +0.81	42.01	40.96	41.00	134,595
12 Aug 19	41.14000 -0.19	41.60	41.05	41.35	63,464
09 Aug 19	41.33000 -0.06	41.47	41.08	41.32	35,655
08 Aug 19	41.39000 +0.28	41.48	40.89	41.21	101,874
07 Aug 19	41.11000 +0.12	41.20	40.40	40.75	130,443
06 Aug 19	40.99000 -1.01	42.40	40.73	41.56	116,189
02 Aug 19	42.00000 -0.07	42.24	41.90	42.05	66,161
01 Aug 19	42.07000 +0.08	42.34	41.88	41.95	78,712
31 Jul 19	41.99000 +0.05	42.08	41.58	41.89	151,559
30 Jul 19	41.94000 +0.33	42.08	41.36	41.53	133,925
29 Jul 19	41.61000 +0.20	41.69	41.34	41.34	41,459
26 Jul 19	41.41000 +0.02	41.45	41.02	41.45	87,536
25 Jul 19	41.39000 -0.48	41.78	41.29	41.75	44,205
24 Jul 19	41.87000 -0.09	42.24	41.77	41.84	39,604
23 Jul 19	41.96000 +0.59	41.97	41.19	41.34	88,620
22 Jul 19	41.37000 +0.07	41.58	41.17	41.34	71,922
19 Jul 19	41.30000 +0.01	41.45	40.82	41.29	58,831
18 Jul 19	41.29000 +0.33	41.37	40.66	40.95	79,225
17 Jul 19	40.96000 +0.06	41.27	40.90	40.92	57,068
16 Jul 19	40.90000 -0.41	41.35	40.32	41.24	193,669
15 Jul 19	41.31000 +0.22	41.43	41.05	41.11	100,710
12 Jul 19	41.09000 +0.38	41.21	40.77	40.77	146,958
11 Jul 19	40.71000 +0.01	41.32	40.53	41.32	70,343
10 Jul 19	40.70000 +0.18	40.88	40.35	40.52	54,519
09 Jul 19	40.52000 +0.06	40.59	40.28	40.31	49,106
08 Jul 19	40.46000 +0.08	40.60	40.05	40.33	63,806
05 Jul 19	40.38000 -0.31	40.58	40.14	40.58	72,727
04 Jul 19	40.69000 -0.36	40.97	40.54	40.97	21,103
03 Jul 19	41.05000 +1.01	41.15	40.02	40.02	55,140
02 Jul 19	40.04000 +0.20	40.39	39.86	39.97	61,090
28 Jun 19	39.84000 +0.02	39.98	39.60	39.82	101,184
27 Jun 19	39.82000 +0.22	39.84	38.75	39.51	172,043
26 Jun 19	39.60000 -1.70	41.45	39.53	41.23	160,925
25 Jun 19	41.30000 +0.25	41.41	40.90	40.95	100,833
24 Jun 19	41.05000 +0.41	41.06	40.60	40.69	84,741
21 Jun 19	40.64000 -0.11	41.13	40.64	40.66	125,037
20 Jun 19	40.75000 +0.20	40.98	40.24	40.66	123,384
19 Jun 19	40.55000 -0.74	41.18	40.36	41.18	90,532
18 Jun 19	41.29000 +0.42	41.29	40.85	40.85	74,265
17 Jun 19	40.87000 -0.34	41.36	40.81	41.24	35,703
14 Jun 19	41.21000 -0.47	41.62	41.16	41.62	52,597
13 Jun 19	41.68000 +0.50	41.88	40.85	41.18	69,849
12 Jun 19	41.18000 +0.34	41.25	40.54	40.54	102,324
11 Jun 19	40.84000 +0.09	41.17	40.35	40.81	150,845
10 Jun 19	40.75000 -0.51	41.32	40.68	41.32	114,062
07 Jun 19	41.26000 +0.11	41.73	41.11	41.13	66,975
06 Jun 19	41.15000 +0.29	41.17	40.47	40.76	62,752
05 Jun 19	40.86000 -0.17	41.30	40.73	41.15	85,805
04 Jun 19	41.03000 +0.51	41.12	40.31	40.64	101,401
03 Jun 19	40.52000 -0.16	41.26	40.32	40.75	75,481
31 May 19	40.68000 -0.20	40.88	40.51	40.87	74,887
30 May 19	40.88000 -0.63	41.49	40.71	41.49	84,276
29 May 19	41.51000 +0.15	42.01	41.16	41.23	138,502
28 May 19	41.36000 -1.31	43.00	41.35	42.62	206,547
27 May 19	42.67000 +0.48	42.67	42.10	42.18	25,026
24 May 19	42.19000 -0.54	43.04	42.19	42.78	58,553
23 May 19	42.73000 -0.13	42.96	42.32	42.69	74,825
22 May 19	42.86000 +0.17	43.16	42.65	42.73	157,111
21 May 19	42.69000 -0.12	43.08	42.60	42.79	130,310
17 May 19	42.81000 +0.17	42.89	41.71	42.72	203,415
16 May 19	42.64000 +2.85	43.60	41.01	41.01	358,638
15 May 19	39.79000 +0.65	39.83	38.97	39.18	95,997
14 May 19	39.14000 -0.21	39.59	39.04	39.46	127,808
13 May 19	39.35000 +0.10	39.44	39.07	39.07	77,039
10 May 19	39.25000 +0.37	39.34	38.81	38.85	115,461
09 May 19	38.88000 +0.06	38.90	38.47	38.78	112,457
08 May 19	38.82000 -0.22	39.18	38.39	38.98	101,540
07 May 19	39.04000 +0.07	39.10	38.78	38.78	124,723
06 May 19	38.97000 +0.12	39.00	38.69	38.69	112,775
03 May 19	38.85000 +0.06	39.01	38.71	38.87	68,883
02 May 19	38.79000 -0.26	39.10	38.67	39.07	130,550
01 May 19	39.05000 +0.16	39.18	38.78	38.92	162,780
30 Apr 19	38.89000 +0.64	39.14	38.09	38.32	165,818
29 Apr 19	38.25000 -0.48	38.81	38.24	38.60	105,270
26 Apr 19	38.73000 +0.06	38.84	38.42	38.61	39,177
25 Apr 19	38.67000 -0.19	38.87	38.54	38.85	120,937
24 Apr 19	38.86000 -0.05	39.08	38.72	38.83	73,932
23 Apr 19	38.91000 -0.19	39.09	38.68	39.09	60,732
22 Apr 19	39.10000 -0.41	39.34	38.87	39.34	72,333
18 Apr 19	39.51000 +0.33	39.52	39.03	39.18	35,200
17 Apr 19	39.18000 -0.64	39.76	39.12	39.76	124,857
16 Apr 19	39.82000 -0.44	40.24	39.80	40.23	103,953
15 Apr 19	40.26000 -0.34	40.50	40.14	40.46	68,560
12 Apr 19	40.60000 +0.35	40.63	40.21	40.33	65,739
11 Apr 19	40.25000 -0.25	40.62	40.23	40.60	38,726
10 Apr 19	40.50000 +0.22	40.63	40.23	40.32	75,388
09 Apr 19	40.28000 -0.02	40.33	40.00	40.28	60,493
08 Apr 19	40.30000 -0.19	40.54	40.14	40.52	103,380
05 Apr 19	40.49000 -0.32	40.92	40.36	40.89	127,761
04 Apr 19	40.81000 -0.06	40.92	40.77	40.89	96,076
03 Apr 19	40.87000 +0.13	40.90	40.70	40.72	104,845
02 Apr 19	40.74000 +0.06	40.78	40.38	40.70	117,151
01 Apr 19	40.68000 -0.10	40.88	40.52	40.88	229,701
29 Mar 19	40.78000 -0.05	41.07	40.66	40.96	152,277
28 Mar 19	40.83000 -0.15	41.10	40.48	40.73	123,057
27 Mar 19	40.98000 -0.14	41.10	40.75	41.10	78,250
26 Mar 19	41.12000 +0.36	41.21	40.80	40.80	140,658
25 Mar 19	40.76000 +0.01	40.91	40.50	40.61	93,359
22 Mar 19	40.75000 -0.07	40.80	40.47	40.75	124,835
21 Mar 19	40.82000 +0.11	40.98	40.60	40.60	65,174
20 Mar 19	40.71000 -0.11	40.81	40.50	40.80	81,154
19 Mar 19	40.82000 +0.04	41.00	40.61	40.76	49,061
18 Mar 19	40.78000 +0.14	40.82	40.38	40.62	109,907
15 Mar 19	40.64000 +0.06	40.88	40.29	40.56	263,933
14 Mar 19	40.58000 -0.01	40.69	40.43	40.54	68,554
13 Mar 19	40.59000 -0.14	40.80	40.47	40.55	78,306
12 Mar 19	40.73000 -0.02	40.87	40.39	40.74	118,460
11 Mar 19	40.75000 -0.14	41.04	40.36	41.04	134,012
08 Mar 19	40.89000 -0.05	41.07	40.79	41.07	66,267
07 Mar 19	40.94000 -0.13	41.22	40.72	41.07	128,968
06 Mar 19	41.07000 -0.74	41.82	41.05	41.60	297,449
05 Mar 19	41.81000 +0.98	42.00	40.87	40.88	143,067
04 Mar 19	40.83000 -0.08	41.35	40.61	41.15	88,462
01 Mar 19	40.91000 -0.26	41.29	40.79	41.15	80,549
28 Feb 19	41.17000 +0.36	41.44	40.70	40.73	254,886
27 Feb 19	40.81000 -0.17	40.89	40.66	40.75	122,692
26 Feb 19	40.98000 -0.56	41.46	40.80	41.28	213,427
25 Feb 19	41.54000 -1.00	42.39	41.33	42.02	215,805
22 Feb 19	42.54000 +1.89	44.09	41.23	41.43	283,245
21 Feb 19	40.65000 -0.27	40.88	40.44	40.74	83,480
20 Feb 19	40.92000 +0.37	41.14	40.25	40.51	93,080
19 Feb 19	40.55000 -0.17	40.92	40.41	40.59	61,061
15 Feb 19	40.72000 -1.05	41.65	40.43	41.65	142,399
14 Feb 19	41.77000 +1.43	41.78	40.40	40.40	136,826
13 Feb 19	40.34000 -1.05	41.36	40.12	41.36	117,532
12 Feb 19	41.39000 +0.29	41.50	40.84	41.09	104,172
11 Feb 19	41.10000 +0.27	41.10	40.70	40.96	63,909
08 Feb 19	40.83000 -0.29	41.08	40.64	41.08	51,289
07 Feb 19	41.12000 +0.37	41.56	40.68	40.68	128,655
06 Feb 19	40.75000 +0.81	40.91	39.62	39.62	100,520
05 Feb 19	39.94000 +0.15	40.07	39.61	39.90	156,267
04 Feb 19	39.79000 -0.14	40.01	39.68	39.93	149,273
01 Feb 19	39.93000 -0.20	40.28	39.63	40.06	170,035
31 Jan 19	40.13000 -0.14	40.42	39.58	40.42	118,408
30 Jan 19	40.27000 +0.17	40.41	39.89	40.17	101,259
29 Jan 19	40.10000 -0.37	40.73	40.00	40.54	101,729
28 Jan 19	40.47000 +0.91	40.75	39.58	39.65	129,915
25 Jan 19	39.56000 +0.63	40.00	38.98	39.00	185,933
24 Jan 19	38.93000 +0.16	39.02	38.41	38.74	218,063
23 Jan 19	38.77000 -0.33	39.23	38.71	39.23	151,335
22 Jan 19	39.10000 -0.82	39.86	38.97	39.84	119,634
21 Jan 19	39.92000 +0.40	39.92	39.37	39.58	64,012
18 Jan 19	39.52000 -0.03	39.70	39.19	39.69	113,369
17 Jan 19	39.55000 -0.16	40.11	39.47	39.62	138,194
16 Jan 19	39.71000 +0.10	39.87	38.89	39.87	94,731
15 Jan 19	39.61000 +0.61	39.84	38.97	39.03	324,650
14 Jan 19	39.00000 +0.02	39.06	38.66	38.90	127,889
11 Jan 19	38.98000 -0.11	39.11	38.54	39.11	185,239
10 Jan 19	39.09000 +0.50	39.28	38.00	38.44	184,126
09 Jan 19	38.59000 +0.36	39.10	38.15	38.36	139,402
08 Jan 19	38.23000 +0.39	38.41	37.79	38.23	96,783
07 Jan 19	37.84000 +0.25	37.87	37.60	37.76	203,169
04 Jan 19	37.59000 +0.42	37.80	37.50	37.52	81,630
03 Jan 19	37.17000 -0.30	37.37	36.47	37.35	101,349
02 Jan 19	37.47000 -0.34	37.84	37.13	37.55	94,126
31 Dec 18	37.81000 +0.25	38.10	37.73	37.85	67,900
28 Dec 18	37.56000 -0.60	38.98	37.46	38.53	123,202
27 Dec 18	38.16000 +1.33	38.26	37.19	37.34	131,074
24 Dec 18	36.83000 -1.02	38.00	36.83	37.71	54,908
21 Dec 18	37.85000 -0.98	39.10	37.84	38.96	198,361
20 Dec 18	38.83000 -0.48	39.27	38.35	39.20	100,840
19 Dec 18	39.31000 +0.44	39.60	38.82	38.86	123,443
18 Dec 18	38.87000 +0.24	39.59	38.57	38.57	157,132
17 Dec 18	38.63000 -2.26	40.80	38.40	40.80	238,802
14 Dec 18	40.89000 +0.67	41.22	39.91	39.92	192,616
13 Dec 18	40.22000 +1.11	40.23	39.15	39.21	290,728
12 Dec 18	39.11000 -0.56	40.28	39.02	39.86	147,142
11 Dec 18	39.67000 -0.75	40.94	39.53	40.89	159,859
10 Dec 18	40.42000 -0.23	40.66	40.04	40.53	108,783
07 Dec 18	40.65000 -0.17	41.14	40.49	40.76	122,619
06 Dec 18	40.82000 -0.97	41.50	40.07	41.43	302,959
05 Dec 18	41.79000 -0.06	42.19	41.49	41.85	51,489
04 Dec 18	41.85000 +0.10	42.17	41.32	41.59	276,281
03 Dec 18	41.75000 +0.26	41.95	41.49	41.65	226,942
30 Nov 18	41.49000 -0.40	41.82	41.19	41.80	150,543
29 Nov 18	41.89000 +0.08	41.92	41.30	41.59	84,839
28 Nov 18	41.81000 +0.57	41.85	41.10	41.32	95,303
27 Nov 18	41.24000 -0.02	41.69	41.01	41.01	94,381
26 Nov 18	41.26000 -1.25	42.50	41.10	42.50	158,023
23 Nov 18	42.51000 -0.39	42.88	42.25	42.73	108,974
22 Nov 18	42.90000 -0.65	43.57	42.75	43.49	41,942
21 Nov 18	43.55000 +0.52	43.65	42.91	43.17	144,146
20 Nov 18	43.03000 -0.38	43.17	42.41	43.05	172,788
19 Nov 18	43.41000 -0.47	44.00	42.78	43.74	209,273
16 Nov 18	43.88000 -0.84	44.69	43.36	43.87	144,561
15 Nov 18	44.72000 -4.37	48.31	44.20	48.31	484,229
14 Nov 18	49.09000 -0.45	49.78	48.89	49.70	118,725
13 Nov 18	49.54000 +0.09	50.27	49.16	49.45	212,288
12 Nov 18	49.45000 +0.13	49.67	49.19	49.36	62,165
09 Nov 18	49.32000 +0.22	49.58	48.95	48.95	137,174
08 Nov 18	49.10000 +0.01	49.50	48.94	49.05	94,887
07 Nov 18	49.09000 +0.36	49.53	48.77	48.90	115,648
06 Nov 18	48.73000 -0.05	49.06	48.49	48.80	136,154
05 Nov 18	48.78000 +0.64	49.18	48.08	48.08	171,291
02 Nov 18	48.14000 -1.22	49.57	47.71	49.36	176,685
01 Nov 18	49.36000 +0.35	49.51	48.65	48.83	159,423
31 Oct 18	49.01000 -0.11	49.56	48.64	49.33	242,925
30 Oct 18	49.12000 +1.01	49.57	47.91	47.91	294,880
29 Oct 18	48.11000 +0.31	48.83	47.84	47.99	180,306
26 Oct 18	47.80000 -0.90	48.72	47.63	48.50	234,322
25 Oct 18	48.70000 -0.15	49.51	48.64	49.03	182,765
24 Oct 18	48.85000 -0.12	49.64	48.70	48.94	196,545
23 Oct 18	48.97000 -0.58	49.25	48.42	49.12	200,665
22 Oct 18	49.55000 +0.02	49.91	48.93	49.63	120,266
19 Oct 18	49.53000 +0.53	49.87	49.13	49.13	122,186
18 Oct 18	49.00000 -0.18	49.68	48.79	49.19	142,497
17 Oct 18	49.18000 +0.02	49.68	48.93	49.21	118,618
16 Oct 18	49.16000 +0.27	49.55	48.70	49.04	98,063
15 Oct 18	48.89000 +0.55	49.00	48.31	48.31	82,808
12 Oct 18	48.34000 +0.26	48.73	48.01	48.27	117,397
11 Oct 18	48.08000 +0.08	48.36	47.84	47.84	139,042
10 Oct 18	48.00000 -0.76	48.79	47.66	48.36	135,534
09 Oct 18	48.76000 -0.15	49.26	48.43	48.82	194,166
05 Oct 18	48.91000 -0.29	49.32	48.69	49.20	155,164
04 Oct 18	49.20000 -0.26	49.54	49.05	49.43	62,646
03 Oct 18	49.46000 -0.75	50.30	49.04	50.29	204,338
02 Oct 18	50.21000 -0.38	50.48	49.74	50.48	106,770
01 Oct 18	50.59000 +0.42	50.59	49.56	50.25	58,862
28 Sep 18	50.17000 -0.33	50.48	49.71	50.48	119,093
27 Sep 18	50.50000 -0.01	50.77	50.34	50.36	139,844
26 Sep 18	50.51000 -0.50	51.23	50.23	50.90	165,319
25 Sep 18	51.01000 -0.36	51.35	50.46	51.35	196,853
24 Sep 18	51.37000 +1.00	51.38	50.29	50.42	125,232
21 Sep 18	50.37000 +0.45	50.61	49.56	49.85	166,562
20 Sep 18	49.92000 +0.18	50.18	49.62	49.94	88,050
19 Sep 18	49.74000 -0.30	50.25	49.63	50.01	78,488
18 Sep 18	50.04000 -0.65	50.71	49.65	50.69	174,811
17 Sep 18	50.69000 -0.15	50.96	50.48	50.78	50,719
14 Sep 18	50.84000 +0.08	50.88	50.38	50.67	68,586
13 Sep 18	50.76000 +0.19	50.78	50.46	50.67	50,781
12 Sep 18	50.57000 +0.22	50.75	50.18	50.29	97,830
11 Sep 18	50.35000 -0.09	50.54	49.55	49.89	101,074
10 Sep 18	50.44000 +0.32	50.60	49.83	50.15	101,144
07 Sep 18	50.12000 +0.10	50.27	49.54	49.93	108,260
06 Sep 18	50.02000 +0.52	50.19	49.50	49.50	95,695
05 Sep 18	49.50000 +0.52	49.63	48.50	49.08	167,964
04 Sep 18	48.98000 -0.58	49.64	48.95	49.58	77,604
31 Aug 18	49.56000 +0.20	49.70	48.48	49.43	163,575
30 Aug 18	49.36000 -0.81	50.18	49.24	50.07	126,829
29 Aug 18	50.17000 -0.08	50.42	49.91	50.13	172,597
28 Aug 18	50.25000 -0.17	50.65	49.73	50.52	166,426
27 Aug 18	50.42000 -0.86	51.25	50.25	51.23	148,069
24 Aug 18	51.28000 -0.32	51.84	50.92	51.72	130,398
23 Aug 18	51.60000 +0.15	51.85	51.29	51.70	85,725
22 Aug 18	51.45000 +0.29	52.24	51.25	51.25	89,211
21 Aug 18	51.16000 -0.86	52.27	51.07	52.01	135,793
20 Aug 18	52.02000 +0.45	52.43	51.10	51.49	193,054
17 Aug 18	51.57000 +0.82	51.83	50.41	50.75	188,061
16 Aug 18	50.75000 +0.55	50.91	50.16	50.46	287,315
15 Aug 18	50.20000 +0.14	50.53	49.50	50.12	249,972
14 Aug 18	50.06000 +2.18	50.33	48.00	48.00	504,886
13 Aug 18	47.88000 +2.53	48.00	45.51	45.51	468,352
10 Aug 18	45.35000 -0.40	46.06	45.13	45.71	98,193
09 Aug 18	45.75000 -0.21	46.50	45.60	45.96	100,079
08 Aug 18	45.96000 -0.17	46.64	45.76	46.19	68,483
07 Aug 18	46.13000 -0.30	47.00	45.80	46.49	56,956
03 Aug 18	46.43000 +0.37	46.63	45.93	46.01	74,866
02 Aug 18	46.06000 +0.15	46.30	45.70	45.86	77,374
01 Aug 18	45.91000 +0.15	46.00	45.46	45.80	47,404
31 Jul 18	45.76000 +0.40	46.30	45.38	45.44	115,628
30 Jul 18	45.36000 -0.10	45.46	44.70	45.34	54,195
27 Jul 18	45.46000 +0.09	45.65	44.98	45.43	82,006
26 Jul 18	45.37000 +0.05	45.70	45.14	45.33	43,006
25 Jul 18	45.32000 +0.52	45.58	44.87	44.87	112,814
24 Jul 18	44.80000 -0.68	46.36	44.80	45.64	140,826
23 Jul 18	45.48000 +0.48	45.60	45.00	45.04	96,450
20 Jul 18	45.00000 -0.09	45.38	44.60	45.05	142,724
19 Jul 18	45.09000 +0.16	45.27	44.69	44.98	146,925
18 Jul 18	44.93000 -1.14	45.98	44.88	45.97	89,424
17 Jul 18	46.07000 +0.55	46.08	45.39	45.46	52,952
16 Jul 18	45.52000 -0.42	45.76	45.36	45.68	99,141
13 Jul 18	45.94000 +0.06	46.22	45.82	45.98	56,998
12 Jul 18	45.88000 +0.02	46.21	45.76	45.90	50,187
11 Jul 18	45.86000 -0.49	46.25	45.64	46.25	97,936
10 Jul 18	46.35000 -0.60	46.97	46.32	46.87	99,053
09 Jul 18	46.95000 -0.11	47.28	46.61	47.09	54,457
06 Jul 18	47.06000 +0.30	47.27	46.65	46.65	95,087
05 Jul 18	46.76000 +0.41	47.09	46.19	46.45	73,836
04 Jul 18	46.35000 -0.18	46.79	46.35	46.50	15,851
03 Jul 18	46.53000 +0.86	46.70	45.68	45.68	57,953
29 Jun 18	45.67000 +0.02	46.06	45.54	45.69	113,294
28 Jun 18	45.65000 +0.45	45.82	45.08	45.08	60,760
27 Jun 18	45.20000 -0.38	45.55	44.98	45.55	476,861
26 Jun 18	45.58000 -0.55	46.25	45.45	46.25	173,189
25 Jun 18	46.13000 -0.38	46.62	46.10	46.45	82,722
22 Jun 18	46.51000 +0.50	46.73	45.85	46.07	117,618
21 Jun 18	46.01000 +0.05	46.19	45.76	45.91	35,776
20 Jun 18	45.96000 -0.06	46.14	45.73	46.12	36,977
19 Jun 18	46.02000 -0.46	46.53	46.00	46.28	60,083
18 Jun 18	46.48000 -0.40	46.79	46.40	46.78	40,769
15 Jun 18	46.88000 +0.46	47.06	46.33	46.33	101,870
14 Jun 18	46.42000 +0.76	46.43	45.55	45.68	95,192
13 Jun 18	45.66000 -0.33	46.19	45.66	45.89	160,368
12 Jun 18	45.99000 -0.45	46.48	45.40	46.47	194,066
11 Jun 18	46.44000 -0.83	47.31	46.22	47.22	192,367
08 Jun 18	47.27000 -0.11	47.46	47.14	47.37	35,766
07 Jun 18	47.38000 -0.42	48.13	47.09	47.96	122,709
06 Jun 18	47.80000 -0.33	48.60	47.51	48.15	74,311
05 Jun 18	48.13000 +0.48	48.22	47.59	47.70	69,092
04 Jun 18	47.65000 +0.36	47.66	46.73	47.29	88,273
01 Jun 18	47.29000 -0.20	47.62	47.16	47.48	72,264
31 May 18	47.49000 -0.24	48.05	46.94	47.59	125,101
30 May 18	47.73000 +0.51	47.78	47.05	47.39	83,406
29 May 18	47.22000 +0.13	47.59	46.92	46.92	91,034
28 May 18	47.09000 -0.63	47.60	47.09	47.31	32,974
25 May 18	47.72000 +0.39	47.77	46.93	47.07	88,732
24 May 18	47.33000 +0.86	47.80	46.44	46.44	128,785
23 May 18	46.47000 +0.01	46.85	46.20	46.50	88,927
22 May 18	46.46000 -0.19	46.90	46.44	46.60	96,777
18 May 18	46.65000 -0.54	47.11	46.24	47.10	68,892
17 May 18	47.19000 -0.52	47.91	47.04	47.73	75,889
16 May 18	47.71000 +0.49	47.90	47.01	47.54	127,629
15 May 18	47.22000 +0.15	47.54	46.76	46.82	77,708
14 May 18	47.07000 +0.24	47.45	46.85	46.86	76,599
11 May 18	46.83000 +0.09	46.94	46.44	46.79	69,520
10 May 18	46.74000 +0.17	46.91	46.23	46.71	87,824
09 May 18	46.57000 +0.39	46.82	46.02	46.32	62,065
08 May 18	46.18000 -0.50	47.00	45.61	46.71	109,309
07 May 18	46.68000 +0.57	46.73	46.12	46.12	93,672
04 May 18	46.11000 -0.18	46.65	46.00	46.24	121,564
03 May 18	46.29000 -0.34	46.92	46.24	46.59	109,904
02 May 18	46.63000 +0.25	47.04	46.36	46.36	93,673
01 May 18	46.38000 +0.27	46.51	45.90	46.01	47,905
30 Apr 18	46.11000 -0.14	46.44	46.07	46.24	70,405
27 Apr 18	46.25000 +1.39	46.26	44.79	44.79	54,283
26 Apr 18	44.86000 +0.40	45.13	44.26	44.51	51,220
25 Apr 18	44.46000 +0.01	44.59	44.29	44.37	89,047
24 Apr 18	44.45000 -0.35	44.81	44.28	44.75	59,058
23 Apr 18	44.80000 -0.10	45.12	44.48	45.00	78,806
20 Apr 18	44.90000 -0.27	45.32	44.79	45.15	109,238
19 Apr 18	45.17000 +0.32	45.31	44.29	44.85	122,547
18 Apr 18	44.85000 +0.35	45.23	44.36	44.79	152,294
17 Apr 18	44.50000 +0.33	44.68	43.95	44.21	124,957
16 Apr 18	44.17000 +0.69	44.21	43.37	43.55	136,930
13 Apr 18	43.48000 -0.21	43.79	43.33	43.79	143,189
12 Apr 18	43.69000 -0.13	43.90	43.27	43.90	83,257
11 Apr 18	43.82000 -0.49	44.68	43.74	44.22	64,090
10 Apr 18	44.31000 +0.23	44.49	43.98	44.39	84,123
09 Apr 18	44.08000 -0.34	44.58	44.04	44.53	97,200
06 Apr 18	44.42000 -0.21	45.03	43.81	44.63	122,250
05 Apr 18	44.63000 -0.17	45.00	44.56	44.89	78,122
04 Apr 18	44.80000 +0.97	45.20	44.09	44.15	285,090
03 Apr 18	43.83000 +0.08	44.09	43.46	43.88	164,074
02 Apr 18	43.75000 -0.52	44.20	43.44	44.18	129,406
29 Mar 18	44.27000 +0.05	44.49	44.18	44.37	119,544
28 Mar 18	44.22000 +0.42	44.28	43.34	43.77	115,064
27 Mar 18	43.80000 +0.05	44.41	43.24	43.85	253,688
26 Mar 18	43.75000 +0.14	44.06	43.58	43.93	69,878
23 Mar 18	43.61000 -0.52	44.62	43.54	44.15	102,069
22 Mar 18	44.13000 +0.00	44.39	43.92	43.92	149,349
21 Mar 18	44.13000 +0.39	44.23	43.70	43.72	228,240
20 Mar 18	43.74000 +0.22	43.84	43.47	43.51	375,749
19 Mar 18	43.52000 -0.13	43.94	43.12	43.50	112,922
16 Mar 18	43.65000 -0.73	44.77	43.50	44.27	236,887
15 Mar 18	44.38000 -0.28	44.79	43.98	44.66	137,306
14 Mar 18	44.66000 -0.06	45.28	44.47	44.79	124,746
13 Mar 18	44.72000 -0.46	45.37	44.58	45.22	103,103
12 Mar 18	45.18000 -0.23	45.89	44.92	45.43	63,948
09 Mar 18	45.41000 -0.01	45.71	44.48	45.48	127,434
08 Mar 18	45.42000 +0.16	45.71	45.12	45.28	46,196
07 Mar 18	45.26000 +0.00	45.56	44.92	44.92	48,601
06 Mar 18	45.26000 +0.23	45.36	44.71	45.02	87,452
05 Mar 18	45.03000 -0.04	45.44	44.49	44.49	89,547
02 Mar 18	45.07000 +0.07	45.23	44.31	45.00	116,582
01 Mar 18	45.00000 -0.56	45.69	44.44	45.52	130,924
28 Feb 18	45.56000 -0.50	46.34	45.18	46.11	164,717
27 Feb 18	46.06000 +0.33	46.90	44.90	45.49	184,793
26 Feb 18	45.73000 +3.83	46.17	42.00	42.00	301,479
23 Feb 18	41.90000 +0.10	42.70	41.65	41.80	165,542
22 Feb 18	41.80000 +0.02	42.25	41.47	41.91	120,381
21 Feb 18	41.78000 -0.64	42.66	41.60	42.36	56,420
20 Feb 18	42.42000 -0.04	42.88	42.08	42.22	119,425
16 Feb 18	42.46000 +0.11	43.11	42.15	42.23	141,193
15 Feb 18	42.35000 +0.26	42.56	41.76	42.56	71,998
14 Feb 18	42.09000 -0.15	42.27	41.64	42.14	65,724
13 Feb 18	42.24000 +0.74	42.52	41.58	42.06	151,858
12 Feb 18	41.50000 +0.73	41.73	40.95	41.00	71,189
09 Feb 18	40.77000 +0.01	41.39	40.04	40.61	163,042
08 Feb 18	40.76000 -1.15	42.01	40.71	42.01	75,859
07 Feb 18	41.91000 +0.39	42.19	41.46	41.50	108,861
06 Feb 18	41.52000 -0.13	41.77	40.65	41.05	109,079
05 Feb 18	41.65000 -1.53	42.57	41.44	42.37	193,047
02 Feb 18	43.18000 -1.26	44.09	42.75	44.09	134,973
01 Feb 18	44.44000 -0.06	44.84	44.20	44.40	121,393
31 Jan 18	44.50000 +0.33	44.77	43.90	44.13	451,943
30 Jan 18	44.17000 -0.45	44.74	43.96	44.39	126,736
29 Jan 18	44.62000 -0.20	44.92	44.57	44.69	84,667
26 Jan 18	44.82000 +0.27	44.92	44.45	44.55	92,978
25 Jan 18	44.55000 +0.10	44.70	44.13	44.70	137,289
24 Jan 18	44.45000 -0.17	44.88	44.05	44.62	115,326
23 Jan 18	44.62000 +0.24	44.63	44.14	44.30	140,830
22 Jan 18	44.38000 -0.41	44.87	44.13	44.75	141,075
19 Jan 18	44.79000 -0.07	45.07	44.27	44.95	171,494
18 Jan 18	44.86000 -0.03	45.54	44.68	44.75	126,673
17 Jan 18	44.89000 +0.44	45.05	44.39	44.50	116,967
16 Jan 18	44.45000 +0.17	44.92	44.05	44.28	149,225
15 Jan 18	44.28000 -0.21	44.50	44.02	44.02	29,728
12 Jan 18	44.49000 -0.31	44.70	44.04	44.64	121,273
11 Jan 18	44.80000 -0.20	45.01	44.55	44.96	218,181
10 Jan 18	45.00000 +0.12	45.05	43.99	44.98	133,499
09 Jan 18	44.88000 -0.03	45.05	44.29	45.05	113,825
08 Jan 18	44.91000 +1.20	45.15	43.63	43.63	212,764
05 Jan 18	43.71000 +0.51	43.72	42.77	42.95	135,847
04 Jan 18	43.20000 -0.77	44.03	43.10	43.89	154,788
03 Jan 18	43.97000 +0.05	44.41	43.90	43.96	112,567
02 Jan 18	43.92000 +0.83	44.06	42.59	42.96	163,597
29 Dec 17	43.09000 +0.43	43.09	42.38	42.59	78,353
28 Dec 17	42.66000 +0.13	42.69	42.24	42.24	132,630
27 Dec 17	42.53000 +0.34	42.85	42.12	42.17	80,845
22 Dec 17	42.19000 -0.07	42.33	42.00	42.27	42,639
21 Dec 17	42.26000 -0.05	42.28	41.88	42.26	129,352
20 Dec 17	42.31000 -0.06	42.59	41.75	42.21	112,688
19 Dec 17	42.37000 -0.19	42.73	42.14	42.28	118,663
18 Dec 17	42.56000 +0.00	42.83	42.28	42.61	68,113
15 Dec 17	42.56000 -0.17	42.75	42.42	42.64	263,392
14 Dec 17	42.73000 -0.13	43.19	42.60	42.70	200,893
13 Dec 17	42.86000 +0.62	43.54	41.73	42.08	212,370
12 Dec 17	42.24000 +0.26	42.40	41.92	41.92	110,032
11 Dec 17	41.98000 -0.03	42.44	41.84	41.84	73,497
08 Dec 17	42.01000 +0.01	42.40	41.86	41.86	101,401
07 Dec 17	42.00000 +0.08	42.05	41.75	41.75	89,558
06 Dec 17	41.92000 -0.39	42.42	41.71	42.14	172,335
05 Dec 17	42.31000 +0.60	42.48	41.75	41.80	141,330
04 Dec 17	41.71000 +0.18	41.84	41.30	41.53	126,942
01 Dec 17	41.53000 +1.24	41.70	40.10	40.17	248,949
30 Nov 17	40.29000 +0.22	40.55	39.92	40.00	208,453
29 Nov 17	40.07000 +0.66	40.21	38.79	39.14	325,732
28 Nov 17	39.41000 +0.19	39.52	39.20	39.20	107,339
27 Nov 17	39.22000 +0.00	39.31	39.07	39.15	122,307
24 Nov 17	39.22000 -0.28	39.58	38.98	39.31	43,374
23 Nov 17	39.50000 +0.01	39.73	39.15	39.25	32,619
22 Nov 17	39.49000 +0.40	39.61	38.92	39.00	197,703
21 Nov 17	39.09000 -0.11	39.45	39.01	39.01	142,252
20 Nov 17	39.20000 +0.63	39.33	38.53	38.53	363,277
17 Nov 17	38.57000 -0.01	38.79	38.42	38.51	193,141
16 Nov 17	38.58000 -0.12	39.48	38.50	38.60	220,542
15 Nov 17	38.70000 -2.65	41.10	38.27	39.91	834,715
14 Nov 17	41.35000 -0.96	42.44	41.10	42.36	104,903
13 Nov 17	42.31000 +0.08	42.45	41.89	42.17	57,504
10 Nov 17	42.23000 +1.01	42.41	41.01	41.15	111,202
09 Nov 17	41.22000 +0.26	41.48	40.66	40.85	65,728
08 Nov 17	40.96000 +0.36	41.09	40.26	40.27	105,119
07 Nov 17	40.60000 +0.10	40.67	40.15	40.61	99,398
06 Nov 17	40.50000 -0.01	40.75	40.22	40.41	73,888
03 Nov 17	40.51000 +0.28	40.54	40.16	40.16	68,374
02 Nov 17	40.23000 +0.24	40.35	39.64	39.99	164,964
01 Nov 17	39.99000 +0.18	40.30	39.67	39.91	60,750
31 Oct 17	39.81000 +0.19	40.04	39.50	39.56	79,933
30 Oct 17	39.62000 -0.06	39.99	39.50	39.57	105,820
27 Oct 17	39.68000 +0.30	39.84	39.00	39.40	65,969
26 Oct 17	39.38000 -0.19	39.52	39.00	39.50	113,350
25 Oct 17	39.57000 -0.05	39.65	39.35	39.59	75,382
24 Oct 17	39.62000 -0.06	39.95	39.26	39.72	78,175
23 Oct 17	39.68000 -0.31	40.65	39.53	40.06	93,222
20 Oct 17	39.99000 -0.16	40.13	39.80	40.07	99,136
19 Oct 17	40.15000 -0.03	40.47	39.79	40.17	55,857
18 Oct 17	40.18000 +0.02	40.38	39.97	40.10	50,612
17 Oct 17	40.16000 +0.36	40.21	39.83	39.90	46,213
16 Oct 17	39.80000 -0.97	40.80	39.65	40.80	114,129
13 Oct 17	40.77000 +0.68	41.24	40.04	40.15	133,381
12 Oct 17	40.09000 +0.22	40.34	39.77	39.77	153,387
11 Oct 17	39.87000 -0.44	40.38	39.30	40.36	112,415
10 Oct 17	40.31000 +1.75	40.39	38.55	38.55	202,434
06 Oct 17	38.56000 +0.23	38.60	37.96	38.43	105,980
05 Oct 17	38.33000 +0.12	38.67	38.15	38.30	91,734
04 Oct 17	38.21000 +0.12	38.37	38.06	38.07	105,121
03 Oct 17	38.09000 -0.17	38.61	38.03	38.31	75,102
02 Oct 17	38.26000 +0.25	38.33	38.02	38.09	81,031
29 Sep 17	38.01000 -0.33	38.59	38.00	38.34	115,606
28 Sep 17	38.34000 -0.24	38.48	38.12	38.38	86,980
27 Sep 17	38.58000 -0.17	38.97	38.51	38.97	171,494
26 Sep 17	38.75000 -0.12	39.11	38.61	39.00	119,100
25 Sep 17	38.87000 -0.14	39.08	38.70	38.98	99,649
22 Sep 17	39.01000 -0.48	39.65	39.00	39.52	111,849
21 Sep 17	39.49000 +1.08	39.65	38.37	38.37	213,656
20 Sep 17	38.41000 +0.06	38.50	38.04	38.28	116,780
19 Sep 17	38.35000 -0.28	38.71	37.96	38.56	261,366
18 Sep 17	38.63000 -0.25	39.16	38.55	38.84	79,049
15 Sep 17	38.88000 -0.06	39.12	38.12	38.90	238,019
14 Sep 17	38.94000 -0.09	39.20	38.87	39.10	98,411
13 Sep 17	39.03000 -0.29	39.32	38.93	39.32	58,375
12 Sep 17	39.32000 -0.46	39.87	39.03	39.87	71,231
11 Sep 17	39.78000 -0.20	40.00	39.52	40.00	56,827
08 Sep 17	39.98000 -0.48	40.73	39.97	40.54	37,232
07 Sep 17	40.46000 +0.50	40.83	39.91	40.02	80,125
06 Sep 17	39.96000 -0.13	40.28	39.80	40.03	57,221
05 Sep 17	40.09000 +0.02	40.42	39.75	40.16	179,605
01 Sep 17	40.07000 -0.31	40.51	40.01	40.51	25,833
31 Aug 17	40.38000 +0.06	40.57	40.08	40.29	238,349
30 Aug 17	40.32000 +0.88	40.44	39.28	39.49	158,644
29 Aug 17	39.44000 -0.59	40.09	39.23	40.09	90,192
28 Aug 17	40.03000 -0.94	41.02	39.75	40.97	86,365
25 Aug 17	40.97000 +0.57	41.18	40.31	40.31	94,642
24 Aug 17	40.40000 -0.55	41.47	40.29	41.00	176,518
23 Aug 17	40.95000 -0.01	41.24	40.81	41.23	58,211
22 Aug 17	40.96000 -0.54	41.65	40.96	41.59	86,854
21 Aug 17	41.50000 -0.08	41.71	41.38	41.51	53,538
18 Aug 17	41.58000 -0.29	41.93	41.40	41.90	85,959
17 Aug 17	41.87000 -0.28	42.35	41.68	42.23	83,213
16 Aug 17	42.15000 +0.16	42.20	41.91	42.14	122,173
15 Aug 17	41.99000 +0.16	42.19	41.75	41.97	124,999
14 Aug 17	41.83000 -1.11	43.08	41.02	43.07	326,962
11 Aug 17	42.94000 -5.47	44.99	42.90	44.77	670,975
10 Aug 17	48.41000 -0.11	48.52	48.28	48.52	149,417
09 Aug 17	48.52000 -0.28	48.65	48.15	48.59	144,972
08 Aug 17	48.80000 +0.29	49.18	47.94	48.39	117,615
04 Aug 17	48.51000 +0.01	48.71	48.28	48.50	72,219
03 Aug 17	48.50000 +0.55	48.50	47.56	48.09	104,956
02 Aug 17	47.95000 +0.39	48.01	47.31	47.32	47,070
01 Aug 17	47.56000 -0.25	47.90	47.48	47.90	60,112
31 Jul 17	47.81000 +0.33	47.87	47.25	47.52	73,502
28 Jul 17	47.48000 -0.13	47.75	47.37	47.68	18,849
27 Jul 17	47.61000 +0.19	47.75	46.95	47.39	86,213
26 Jul 17	47.42000 +0.34	47.71	46.91	47.00	66,103
25 Jul 17	47.08000 +0.08	47.17	46.75	47.06	65,113
24 Jul 17	47.00000 -0.23	47.34	46.77	47.34	56,154
21 Jul 17	47.23000 +0.30	47.24	46.66	46.99	42,666
20 Jul 17	46.93000 -0.04	47.23	46.65	47.10	116,401
19 Jul 17	46.97000 +0.21	47.06	46.54	46.61	93,699
18 Jul 17	46.76000 +0.48	46.83	46.15	46.25	59,785
17 Jul 17	46.28000 +0.23	46.58	46.02	46.56	142,577
14 Jul 17	46.05000 -0.10	46.48	45.97	46.23	71,817
13 Jul 17	46.15000 -0.23	46.45	46.06	46.31	62,070
12 Jul 17	46.38000 +0.16	46.63	46.08	46.52	65,508
11 Jul 17	46.22000 -0.21	46.45	45.73	46.45	82,655
10 Jul 17	46.43000 -0.24	47.14	46.28	46.56	67,217
07 Jul 17	46.67000 +0.62	47.07	46.00	46.05	98,274
06 Jul 17	46.05000 -1.26	47.18	45.90	47.15	119,672
05 Jul 17	47.31000 -0.16	47.50	47.23	47.43	60,220
04 Jul 17	47.47000 -0.08	47.68	47.18	47.55	23,186
30 Jun 17	47.55000 +0.20	47.62	47.06	47.29	61,029
29 Jun 17	47.35000 -0.89	48.19	47.24	48.19	65,131
28 Jun 17	48.24000 -0.37	48.88	48.13	48.51	56,705
27 Jun 17	48.61000 -0.71	49.50	48.56	49.07	86,345
26 Jun 17	49.32000 -0.19	49.75	49.16	49.45	125,631
23 Jun 17	49.51000 +0.27	49.64	49.17	49.49	161,424
22 Jun 17	49.24000 +0.69	49.73	48.30	48.54	118,109
21 Jun 17	48.55000 +0.05	49.14	48.44	48.45	142,113
20 Jun 17	48.50000 +0.42	48.80	47.56	47.98	83,215
19 Jun 17	48.08000 +0.61	48.12	47.32	47.32	103,588
16 Jun 17	47.47000 -0.35	48.00	46.93	48.00	138,664
15 Jun 17	47.82000 -1.11	49.07	47.77	48.71	99,307
14 Jun 17	48.93000 -0.42	49.57	48.79	49.30	92,671
13 Jun 17	49.35000 +0.15	49.47	48.93	49.03	69,004
12 Jun 17	49.20000 +0.09	49.29	49.03	49.09	39,073
09 Jun 17	49.11000 +0.43	49.36	48.63	48.72	93,025
08 Jun 17	48.68000 -0.02	48.90	48.35	48.60	67,862
07 Jun 17	48.70000 -0.10	48.82	48.40	48.69	65,902
06 Jun 17	48.80000 +0.04	48.88	48.40	48.61	46,533
05 Jun 17	48.76000 +0.31	48.83	48.33	48.44	52,935
02 Jun 17	48.45000 -0.05	48.85	48.14	48.85	60,493
01 Jun 17	48.50000 +0.55	48.61	47.71	47.80	72,638
31 May 17	47.95000 +0.38	47.98	47.37	47.66	165,555
30 May 17	47.57000 -0.03	47.98	47.44	47.52	42,289
29 May 17	47.60000 -0.32	48.18	47.55	48.18	33,214
26 May 17	47.92000 -0.08	48.07	47.85	48.00	43,295
25 May 17	48.00000 -0.40	48.60	47.89	48.34	106,260
24 May 17	48.40000 -0.82	49.23	48.36	49.23	71,714
23 May 17	49.22000 -0.03	49.57	49.04	49.18	59,570
19 May 17	49.25000 +0.64	49.37	48.50	48.92	97,890
18 May 17	48.61000 +0.32	49.00	47.80	48.12	122,020
17 May 17	48.29000 -1.07	49.48	48.24	49.14	154,562
16 May 17	49.36000 +0.40	49.66	48.94	48.94	177,542
15 May 17	48.96000 +0.95	49.32	48.00	48.00	245,281
12 May 17	48.01000 +2.95	48.19	44.75	45.00	222,557
11 May 17	45.06000 +0.04	45.46	44.63	45.00	94,168
10 May 17	45.02000 -0.58	45.71	44.97	45.71	98,347
09 May 17	45.60000 -0.74	46.70	45.55	46.38	53,621
08 May 17	46.34000 +0.45	46.37	45.82	45.82	89,099
05 May 17	45.89000 +0.96	45.89	44.85	45.00	67,627
04 May 17	44.93000 -0.27	45.28	44.83	45.02	157,249
03 May 17	45.20000 -0.48	45.75	45.06	45.57	78,102
02 May 17	45.68000 -0.14	45.94	45.45	45.73	87,574
01 May 17	45.82000 -0.23	46.15	45.68	46.01	57,635
28 Apr 17	46.05000 +0.82	46.06	45.12	45.28	130,880
27 Apr 17	45.23000 -0.23	45.54	44.98	45.46	165,232
26 Apr 17	45.46000 -0.99	46.31	45.45	46.19	213,358
25 Apr 17	46.45000 -0.55	47.15	46.31	46.91	137,197
24 Apr 17	47.00000 +0.17	47.39	46.23	46.79	255,034
21 Apr 17	46.83000 -0.36	47.37	46.76	47.37	90,715
20 Apr 17	47.19000 -0.19	47.30	46.97	47.27	89,937
19 Apr 17	47.38000 -0.30	48.11	47.32	47.74	62,603
18 Apr 17	47.68000 +0.64	47.99	47.02	47.17	70,863
17 Apr 17	47.04000 -0.14	47.25	46.97	47.14	83,290
13 Apr 17	47.18000 -1.49	48.67	47.10	48.49	110,093
12 Apr 17	48.67000 -0.08	49.00	48.42	48.61	74,093
11 Apr 17	48.75000 -0.02	48.79	48.38	48.59	92,767
10 Apr 17	48.77000 +0.08	48.93	48.16	48.44	78,322
07 Apr 17	48.69000 +0.13	48.90	48.01	48.55	106,384
06 Apr 17	48.56000 +0.28	48.73	48.07	48.28	98,508
05 Apr 17	48.28000 -0.35	48.90	48.24	48.42	147,060
04 Apr 17	48.63000 +1.51	48.63	47.14	47.20	223,068
03 Apr 17	47.12000 -0.05	47.33	47.01	47.09	44,274
31 Mar 17	47.17000 +0.06	47.42	47.07	47.20	70,774
30 Mar 17	47.11000 -0.33	47.59	46.96	47.44	101,093
29 Mar 17	47.44000 +0.24	47.69	46.81	47.08	100,005
28 Mar 17	47.20000 +0.24	47.55	47.07	47.07	73,528
27 Mar 17	46.96000 -0.14	47.25	46.93	47.11	83,442
24 Mar 17	47.10000 -0.24	47.49	46.95	47.44	88,109
23 Mar 17	47.34000 -0.16	47.55	47.27	47.55	73,315
22 Mar 17	47.50000 +0.49	47.69	46.63	46.73	158,437
21 Mar 17	47.01000 +0.75	47.14	46.24	46.24	81,214
20 Mar 17	46.26000 +0.02	46.85	45.74	46.31	102,357
17 Mar 17	46.24000 -0.95	47.23	46.11	47.23	322,542
16 Mar 17	47.19000 +1.29	47.33	45.31	45.80	213,035
15 Mar 17	45.90000 +0.21	46.07	45.34	45.69	172,303
14 Mar 17	45.69000 +0.59	45.84	45.13	45.28	176,060
13 Mar 17	45.10000 +0.58	45.19	44.36	44.53	136,182
10 Mar 17	44.52000 +0.29	44.80	44.15	44.19	127,622
09 Mar 17	44.23000 -0.15	44.53	44.00	44.30	151,324
08 Mar 17	44.38000 -0.21	44.76	44.01	44.43	226,286
07 Mar 17	44.59000 +0.42	44.65	44.30	44.30	134,739
06 Mar 17	44.17000 +0.12	44.39	43.99	44.05	104,754
03 Mar 17	44.05000 -0.46	44.63	43.98	44.63	133,265
02 Mar 17	44.51000 -0.30	45.00	44.21	44.70	93,726
01 Mar 17	44.81000 +0.34	45.00	44.61	44.74	101,007
28 Feb 17	44.47000 +0.44	44.47	43.88	43.90	113,089
27 Feb 17	44.03000 +0.02	44.17	43.80	44.00	227,565
24 Feb 17	44.01000 +0.05	44.07	43.50	43.80	143,672
23 Feb 17	43.96000 -0.33	44.20	43.73	44.09	368,933
22 Feb 17	44.29000 +0.28	44.50	43.79	44.25	258,541
21 Feb 17	44.01000 -1.61	45.63	43.76	45.62	529,803
17 Feb 17	45.62000 -3.27	46.20	44.00	45.00	1,041,034
16 Feb 17	48.89000 +0.06	49.28	48.44	48.75	129,443
15 Feb 17	48.83000 +0.92	48.93	47.82	47.97	171,689
14 Feb 17	47.91000 -0.02	48.00	47.70	47.97	96,891
13 Feb 17	47.93000 +0.08	48.00	47.53	47.85	102,544
10 Feb 17	47.85000 +0.75	48.09	47.00	47.21	127,055
09 Feb 17	47.10000 +0.10	47.33	46.90	47.06	182,547
08 Feb 17	47.00000 -0.24	47.40	46.85	47.20	179,361
07 Feb 17	47.24000 -0.18	47.57	47.10	47.40	150,407
06 Feb 17	47.42000 +0.17	47.46	47.19	47.32	65,847
03 Feb 17	47.25000 +0.05	47.35	47.01	47.34	189,508
02 Feb 17	47.20000 -0.13	47.35	47.00	47.31	122,530
01 Feb 17	47.33000 +0.14	47.69	47.00	47.30	210,013
31 Jan 17	47.19000 +0.30	47.55	46.69	46.98	489,214
30 Jan 17	46.89000 -0.55	47.40	46.71	47.40	100,346
27 Jan 17	47.44000 -0.36	48.01	47.25	47.98	193,846
26 Jan 17	47.80000 +0.06	48.17	47.46	47.99	138,667
25 Jan 17	47.74000 +0.26	48.17	47.23	47.50	372,370
24 Jan 17	47.48000 +0.45	47.93	47.25	47.28	327,333
23 Jan 17	47.03000 -0.47	47.75	46.95	47.30	127,258
20 Jan 17	47.50000 -0.30	47.80	47.35	47.80	80,375
19 Jan 17	47.80000 -0.13	47.99	47.56	47.57	60,451
18 Jan 17	47.93000 -0.50	48.52	47.81	48.52	87,539
17 Jan 17	48.43000 +0.27	48.88	47.90	47.90	110,652
16 Jan 17	48.16000 +0.01	48.47	47.51	48.06	74,185
13 Jan 17	48.15000 -0.79	48.90	48.08	48.43	129,815
12 Jan 17	48.94000 -1.52	49.90	48.86	49.82	149,682
11 Jan 17	50.46000 -0.05	50.94	50.11	50.94	65,621
10 Jan 17	50.51000 -0.19	51.18	50.40	50.81	102,733
09 Jan 17	50.70000 +0.09	50.92	50.10	50.69	102,844
06 Jan 17	50.61000 -0.16	51.18	50.57	50.72	77,550
05 Jan 17	50.77000 +1.04	50.77	49.72	49.90	88,738
04 Jan 17	49.73000 +0.73	49.93	48.99	49.09	101,659
03 Jan 17	49.00000 +0.35	49.06	48.30	48.77	70,195
30 Dec 16	48.65000 +0.82	49.30	47.86	47.86	91,261
29 Dec 16	47.83000 +0.72	47.96	47.19	47.19	76,283
28 Dec 16	47.11000 -0.36	47.51	46.84	47.49	124,995
23 Dec 16	47.47000 +0.01	47.68	47.23	47.53	56,636
22 Dec 16	47.46000 +0.11	47.53	47.10	47.35	43,626
21 Dec 16	47.35000 +0.15	47.46	47.06	47.30	90,279
20 Dec 16	47.20000 +0.05	47.54	47.02	47.54	76,776
19 Dec 16	47.15000 -0.15	47.47	47.09	47.41	89,284
16 Dec 16	47.30000 +0.50	47.53	46.92	46.93	307,707
15 Dec 16	46.80000 -0.26	47.14	46.50	47.01	125,473
14 Dec 16	47.06000 -0.41	47.54	47.00	47.51	223,386
13 Dec 16	47.47000 +0.16	47.75	47.28	47.48	173,818
12 Dec 16	47.31000 -0.07	47.68	47.22	47.41	139,617
09 Dec 16	47.38000 -0.17	47.65	47.09	47.55	80,843
08 Dec 16	47.55000 +0.71	47.74	46.60	46.99	168,301
07 Dec 16	46.84000 +0.12	47.25	46.40	46.79	144,851
06 Dec 16	46.72000 +0.15	46.78	46.27	46.50	194,076
05 Dec 16	46.57000 -0.02	46.82	46.14	46.81	95,475
02 Dec 16	46.59000 +0.33	46.81	46.31	46.36	143,789
01 Dec 16	46.26000 +1.66	46.63	44.51	44.54	279,172
30 Nov 16	44.60000 +0.45	44.81	43.95	44.00	199,706
29 Nov 16	44.15000 +0.19	44.29	43.60	43.90	121,966
28 Nov 16	43.96000 +0.19	43.96	43.56	43.59	204,923
25 Nov 16	43.77000 -0.09	44.08	43.74	44.00	478,304
24 Nov 16	43.86000 -0.11	44.40	43.57	44.40	63,875
23 Nov 16	43.97000 -0.14	44.41	43.80	44.14	132,945
22 Nov 16	44.11000 +0.28	44.45	43.42	43.91	174,492
21 Nov 16	43.83000 +0.42	43.84	43.39	43.61	168,128
18 Nov 16	43.41000 +0.03	43.84	43.16	43.47	124,531
17 Nov 16	43.38000 +0.21	43.85	43.03	43.17	220,825
16 Nov 16	43.17000 -0.40	43.42	43.06	43.38	235,049
15 Nov 16	43.57000 +0.41	44.02	42.97	43.00	328,883
14 Nov 16	43.16000 -0.52	43.55	42.90	43.51	262,896
11 Nov 16	43.68000 -2.81	44.96	41.00	44.96	1,636,151
10 Nov 16	46.49000 -1.51	48.31	46.39	48.17	222,263
09 Nov 16	48.00000 +0.22	48.26	47.30	47.30	136,145
08 Nov 16	47.78000 -0.14	48.07	47.60	47.94	98,463
07 Nov 16	47.92000 +0.27	48.25	47.59	48.01	118,531
04 Nov 16	47.65000 -0.13	48.20	47.11	47.50	180,743
03 Nov 16	47.78000 -0.11	48.10	47.68	47.86	92,753
02 Nov 16	47.89000 -0.80	48.84	47.65	48.84	175,434
01 Nov 16	48.69000 -0.53	49.34	47.68	49.22	176,340
31 Oct 16	49.22000 +0.15	49.32	48.94	49.19	227,657
28 Oct 16	49.07000 -0.68	49.90	48.66	49.71	251,483
27 Oct 16	49.75000 -0.79	50.50	49.73	50.45	315,238
26 Oct 16	50.54000 +0.07	50.60	50.20	50.35	125,768
25 Oct 16	50.47000 -0.52	51.05	50.27	51.05	109,825
24 Oct 16	50.99000 -0.41	51.57	50.72	51.50	235,206
21 Oct 16	51.40000 -0.21	51.81	51.15	51.62	113,652
20 Oct 16	51.61000 -1.29	52.90	51.57	52.89	113,307
19 Oct 16	52.90000 +0.34	53.61	52.56	52.67	121,895
18 Oct 16	52.56000 +0.31	52.67	52.25	52.42	74,515
17 Oct 16	52.25000 -0.13	52.60	51.82	52.47	39,811
14 Oct 16	52.38000 -0.30	52.89	51.81	52.76	126,665
13 Oct 16	52.68000 +0.69	52.75	51.40	51.77	134,415
12 Oct 16	51.99000 +1.47	52.25	50.60	50.60	96,671
11 Oct 16	50.52000 -0.07	50.79	50.46	50.62	124,337
07 Oct 16	50.59000 +0.48	50.85	50.16	50.16	86,971
06 Oct 16	50.11000 -0.25	50.64	49.98	50.25	56,609
05 Oct 16	50.36000 -0.53	51.03	49.87	51.02	168,555
04 Oct 16	50.89000 -0.85	51.59	50.62	51.59	89,669
03 Oct 16	51.74000 -0.01	52.07	51.17	51.80	117,339
30 Sep 16	51.75000 +0.78	51.75	50.73	50.96	123,050
29 Sep 16	50.97000 +0.38	51.32	50.22	50.64	83,510
28 Sep 16	50.59000 -0.01	50.83	50.01	50.55	115,300
27 Sep 16	50.60000 +0.40	51.23	50.20	50.20	81,816
26 Sep 16	50.20000 +0.08	50.38	49.81	50.14	203,156
23 Sep 16	50.12000 -0.03	50.57	49.87	50.15	99,224
22 Sep 16	50.15000 +0.15	50.33	49.79	50.15	136,825
21 Sep 16	50.00000 +0.05	50.20	49.65	50.20	120,133
20 Sep 16	49.95000 +0.00	50.15	49.67	50.10	89,099
19 Sep 16	49.95000 +0.07	50.00	49.67	49.68	91,665
16 Sep 16	49.88000 -0.01	50.00	49.52	49.80	260,102
15 Sep 16	49.89000 -0.10	50.18	49.75	50.00	100,923
14 Sep 16	49.99000 -0.20	50.62	49.80	50.26	229,379
13 Sep 16	50.19000 -0.65	50.77	50.04	50.70	250,773
12 Sep 16	50.84000 +0.17	51.55	50.16	50.51	124,019
09 Sep 16	50.67000 -0.78	51.32	50.25	51.32	105,686
08 Sep 16	51.45000 +0.35	51.66	50.56	50.99	65,461
07 Sep 16	51.10000 -0.35	51.65	50.97	51.51	45,279
06 Sep 16	51.45000 -0.03	51.79	51.08	51.08	95,079
02 Sep 16	51.48000 +0.98	51.99	50.80	50.80	92,361
01 Sep 16	50.50000 +0.11	50.65	50.12	50.30	142,441
31 Aug 16	50.39000 -0.22	51.29	50.25	50.50	185,949
30 Aug 16	50.61000 +0.21	50.99	50.12	50.36	107,481
29 Aug 16	50.40000 +0.14	50.56	49.92	50.23	142,233
26 Aug 16	50.26000 -0.07	50.68	49.96	50.30	143,768
25 Aug 16	50.33000 +0.17	50.43	49.85	50.11	101,900
24 Aug 16	50.16000 -0.16	50.38	49.80	50.21	138,894
23 Aug 16	50.32000 +0.23	50.98	50.10	50.10	146,860
22 Aug 16	50.09000 +0.29	50.16	49.50	49.73	129,082
19 Aug 16	49.80000 -0.45	50.30	49.67	50.11	149,830
18 Aug 16	50.25000 +0.25	50.57	50.00	50.00	186,620
17 Aug 16	50.00000 -0.09	50.12	49.61	50.07	143,349
16 Aug 16	50.09000 -0.43	50.22	49.50	50.17	379,737
15 Aug 16	50.52000 -1.09	51.75	50.36	51.75	238,628
12 Aug 16	51.61000 -0.97	52.51	49.41	50.93	436,529
11 Aug 16	52.58000 -1.31	53.55	52.32	53.00	316,163
10 Aug 16	53.89000 -2.45	56.90	53.23	56.50	480,547
09 Aug 16	56.34000 -0.80	57.26	56.05	57.14	526,455
08 Aug 16	57.14000 +0.29	57.22	56.51	56.83	54,114
05 Aug 16	56.85000 +0.00	57.04	56.27	56.90	81,596
04 Aug 16	56.85000 +0.49	56.96	56.00	56.42	77,589
03 Aug 16	56.36000 -0.19	56.47	55.63	56.47	61,342
02 Aug 16	56.55000 +0.46	56.95	55.50	55.91	124,629
29 Jul 16	56.09000 +0.70	56.09	54.67	55.10	92,573
28 Jul 16	55.39000 +0.22	56.04	54.75	55.01	77,698
27 Jul 16	55.17000 -0.14	55.80	54.58	55.02	326,764
26 Jul 16	55.31000 -0.59	56.06	55.02	55.99	129,525
25 Jul 16	55.90000 +0.20	56.38	55.51	55.55	94,984
22 Jul 16	55.70000 -1.20	56.87	55.69	56.82	182,016
21 Jul 16	56.90000 -0.30	57.26	56.76	57.07	82,693
20 Jul 16	57.20000 +0.09	57.38	56.81	57.04	65,477
19 Jul 16	57.11000 -0.06	57.51	57.05	57.10	59,614
18 Jul 16	57.17000 -0.05	57.34	56.93	57.22	66,828
15 Jul 16	57.22000 +0.10	57.42	56.63	57.26	94,843
14 Jul 16	57.12000 -2.13	58.97	56.54	58.97	286,708
13 Jul 16	59.25000 -0.10	59.48	58.15	59.48	142,703
12 Jul 16	59.35000 +0.28	59.76	58.88	59.18	136,294
11 Jul 16	59.07000 +0.47	59.09	58.53	58.83	124,228
08 Jul 16	58.60000 -0.06	58.98	58.34	58.98	118,757
07 Jul 16	58.66000 +0.24	58.80	57.80	58.42	194,280
06 Jul 16	58.42000 +0.85	58.42	57.22	57.54	212,840
05 Jul 16	57.57000 +0.55	58.26	56.82	56.82	143,647
04 Jul 16	57.02000 -0.54	58.80	56.94	58.80	90,808
30 Jun 16	57.56000 +1.04	57.68	56.19	56.98	187,226
29 Jun 16	56.52000 +1.96	56.58	55.02	55.05	307,410
28 Jun 16	54.56000 +0.21	54.85	54.39	54.39	75,559
27 Jun 16	54.35000 +0.11	54.42	53.87	54.03	91,908
24 Jun 16	54.24000 +0.03	54.60	53.04	53.31	117,830
23 Jun 16	54.21000 -0.12	54.69	54.01	54.60	40,856
22 Jun 16	54.33000 +0.31	54.51	54.01	54.02	76,675
21 Jun 16	54.02000 -0.69	55.05	53.79	54.97	108,212
20 Jun 16	54.71000 +1.18	55.01	53.85	54.00	184,524
17 Jun 16	53.53000 +0.21	53.91	53.06	53.36	166,397
16 Jun 16	53.32000 -0.12	54.04	52.85	53.34	72,497
15 Jun 16	53.44000 +0.15	54.25	53.29	53.29	92,805
14 Jun 16	53.29000 -0.04	53.91	52.88	53.31	123,092
13 Jun 16	53.33000 -0.78	54.33	53.31	53.90	101,603
10 Jun 16	54.11000 -0.64	54.53	53.98	54.48	86,946
09 Jun 16	54.75000 +0.42	54.99	53.96	54.25	136,072
08 Jun 16	54.33000 +0.92	55.15	53.34	53.50	204,510
07 Jun 16	53.41000 -0.17	54.20	53.31	54.17	117,645
06 Jun 16	53.58000 +0.67	54.20	53.10	53.10	139,753
03 Jun 16	52.91000 +1.17	53.08	51.70	51.70	55,784
02 Jun 16	51.74000 -0.88	52.61	51.65	52.53	144,560
01 Jun 16	52.62000 -0.49	53.24	52.11	53.04	143,359
31 May 16	53.11000 -0.02	53.79	52.77	53.10	244,915
30 May 16	53.13000 +0.03	53.46	53.07	53.17	46,467
27 May 16	53.10000 +0.96	53.34	52.01	52.11	184,424
26 May 16	52.14000 +0.18	52.61	51.96	51.96	99,718
25 May 16	51.96000 +0.82	52.53	51.19	51.23	232,265
24 May 16	51.14000 -0.12	51.54	50.88	51.30	222,710
20 May 16	51.26000 -0.04	51.86	51.14	51.26	140,002
19 May 16	51.30000 -0.75	52.00	51.10	52.00	138,268
18 May 16	52.05000 +0.01	52.31	51.49	51.85	341,481
17 May 16	52.04000 +0.47	52.11	51.15	51.18	200,365
16 May 16	51.57000 -0.34	51.91	50.86	51.82	559,867
13 May 16	51.91000 -2.07	52.34	47.96	52.20	1,482,717
12 May 16	53.98000 +0.03	54.40	52.92	54.18	235,411
11 May 16	53.95000 -0.02	54.87	53.82	54.49	154,515
10 May 16	53.97000 +1.06	54.48	53.65	53.65	214,678
09 May 16	52.91000 +0.82	52.99	52.00	52.12	183,607
06 May 16	52.09000 -0.06	52.64	51.78	52.00	112,454
05 May 16	52.15000 +0.09	52.29	51.77	52.25	239,336
04 May 16	52.06000 -0.44	52.75	51.58	52.41	108,817
03 May 16	52.50000 -0.55	52.89	52.03	52.83	138,811
02 May 16	53.05000 -0.65	53.85	52.83	53.81	72,140
29 Apr 16	53.70000 -0.23	54.29	53.40	53.92	63,884
28 Apr 16	53.93000 +0.05	54.44	53.77	53.77	145,554
27 Apr 16	53.88000 +0.08	54.05	53.40	53.61	127,750
26 Apr 16	53.80000 -0.15	54.07	53.60	53.95	106,562
25 Apr 16	53.95000 -0.25	54.33	53.83	53.96	62,029
22 Apr 16	54.20000 -0.10	54.78	54.07	54.55	40,000
21 Apr 16	54.30000 -1.81	56.35	53.93	56.35	267,114
20 Apr 16	56.11000 +0.04	56.96	56.00	56.87	332,918
19 Apr 16	56.07000 +1.26	56.07	54.78	54.85	180,426
18 Apr 16	54.81000 +0.65	55.80	54.04	54.70	80,355
15 Apr 16	54.16000 -0.04	54.54	53.79	54.01	124,663
14 Apr 16	54.20000 -0.50	55.16	54.19	55.16	186,369
13 Apr 16	54.70000 +0.83	55.21	54.41	54.78	272,251
12 Apr 16	53.87000 +0.79	54.02	52.85	53.22	197,891
11 Apr 16	53.08000 +0.58	53.37	52.56	52.56	157,535
08 Apr 16	52.50000 +0.04	53.30	51.93	52.61	205,879
07 Apr 16	52.46000 -0.19	53.16	52.26	52.65	148,526
06 Apr 16	52.65000 +0.81	52.87	51.82	52.02	246,501
05 Apr 16	51.84000 +0.15	52.28	51.45	51.50	92,359
04 Apr 16	51.69000 -0.04	52.41	51.29	51.51	130,825
01 Apr 16	51.73000 -0.06	52.95	51.50	52.10	235,639
31 Mar 16	51.79000 +0.53	52.37	51.19	51.19	104,318
30 Mar 16	51.26000 +0.66	51.59	50.30	50.82	127,706
29 Mar 16	50.60000 -0.17	50.91	50.46	50.73	167,597
28 Mar 16	50.77000 +0.77	51.07	49.75	50.13	150,606
24 Mar 16	50.00000 +0.00	50.22	49.54	50.22	172,508
23 Mar 16	50.00000 -1.78	51.86	49.88	51.84	204,460
22 Mar 16	51.78000 -1.37	53.08	51.66	52.93	153,407
21 Mar 16	53.15000 +0.77	53.49	52.35	53.31	115,653
18 Mar 16	52.38000 -1.32	53.73	52.00	53.70	425,217
17 Mar 16	53.70000 +1.98	53.93	51.74	51.91	320,209
16 Mar 16	51.72000 -0.01	52.42	51.49	51.85	256,654
15 Mar 16	51.73000 -2.12	52.89	51.47	52.89	312,448
14 Mar 16	53.85000 +0.65	53.89	52.76	53.36	150,022
11 Mar 16	53.20000 +0.15	53.58	52.67	53.42	138,132
10 Mar 16	53.05000 -0.19	53.93	52.37	53.28	161,614
09 Mar 16	53.24000 +0.79	53.74	52.25	52.69	221,261
08 Mar 16	52.45000 -0.72	53.38	52.20	53.17	264,972
07 Mar 16	53.17000 +1.18	53.36	51.82	52.13	347,210
04 Mar 16	51.99000 -1.17	53.35	51.87	53.00	436,933
03 Mar 16	53.16000 +1.75	53.35	51.50	51.50	422,779
02 Mar 16	51.41000 +0.66	51.60	50.25	50.75	262,976
01 Mar 16	50.75000 +1.25	51.00	49.43	49.62	240,969
29 Feb 16	49.50000 +0.62	49.67	48.94	49.33	225,785
26 Feb 16	48.88000 +0.27	49.11	48.31	49.01	153,344
25 Feb 16	48.61000 -0.04	48.90	47.81	48.63	217,938
24 Feb 16	48.65000 +0.14	48.80	47.90	48.40	208,417
23 Feb 16	48.51000 +0.15	48.72	47.83	48.70	239,986
22 Feb 16	48.36000 +1.16	48.80	47.17	47.50	337,202
19 Feb 16	47.20000 +4.65	48.00	43.70	44.11	866,548
18 Feb 16	42.55000 +0.41	42.74	41.88	42.28	277,716
17 Feb 16	42.14000 +0.14	42.54	41.72	42.19	349,413
16 Feb 16	42.00000 -0.19	42.70	41.82	42.70	118,251
12 Feb 16	42.19000 +0.56	42.89	41.85	41.86	238,787
11 Feb 16	41.63000 +0.03	41.72	40.76	41.15	242,751
10 Feb 16	41.60000 -0.07	42.05	41.58	41.73	300,737
09 Feb 16	41.67000 -1.57	43.14	41.53	43.07	281,170
08 Feb 16	43.24000 -1.13	44.20	42.90	44.19	413,031
05 Feb 16	44.37000 +0.01	44.41	43.82	44.21	195,488
04 Feb 16	44.36000 +1.44	44.41	43.00	43.00	162,709
03 Feb 16	42.92000 +0.56	43.18	42.14	42.69	187,227
02 Feb 16	42.36000 -0.04	42.53	41.44	42.24	355,580
01 Feb 16	42.40000 -1.64	44.00	42.32	43.92	243,653
29 Jan 16	44.04000 +1.10	44.04	42.70	43.21	232,663
28 Jan 16	42.94000 +0.67	43.28	41.98	42.62	240,089
27 Jan 16	42.27000 +0.88	42.81	41.28	41.29	260,560
26 Jan 16	41.39000 +0.26	42.06	41.16	41.78	226,630
25 Jan 16	41.13000 -2.03	43.72	41.01	42.71	178,949
22 Jan 16	43.16000 +1.08	43.51	41.98	42.29	287,082
21 Jan 16	42.08000 +1.45	42.75	40.65	40.65	451,236
20 Jan 16	40.63000 -0.49	40.95	38.47	40.95	512,649
19 Jan 16	41.12000 +0.13	41.53	40.75	41.37	417,399
18 Jan 16	40.99000 +0.09	41.44	40.75	41.44	82,732
15 Jan 16	40.90000 -1.69	42.15	40.87	42.15	267,230
14 Jan 16	42.59000 -0.16	42.80	41.87	42.80	276,070
13 Jan 16	42.75000 -0.45	43.73	42.40	43.31	155,964
12 Jan 16	43.20000 -0.19	43.50	42.84	43.50	353,360
11 Jan 16	43.39000 +0.15	43.43	43.14	43.30	175,652
08 Jan 16	43.24000 -0.22	44.07	42.74	43.74	208,322
07 Jan 16	43.46000 -2.44	45.59	43.40	45.54	442,524
06 Jan 16	45.90000 -1.11	46.94	45.67	46.67	292,940
05 Jan 16	47.01000 -0.43	47.53	46.98	47.52	141,914
04 Jan 16	47.44000 -0.01	47.76	46.32	47.09	144,193
31 Dec 15	47.45000 -0.97	48.79	47.41	48.79	172,756
30 Dec 15	48.42000 +0.27	48.71	48.01	48.14	236,218
29 Dec 15	48.15000 -0.46	48.77	47.75	48.77	147,556
24 Dec 15	48.61000 -0.18	49.00	48.61	48.69	107,259
23 Dec 15	48.79000 +0.35	48.94	48.31	48.66	122,203
22 Dec 15	48.44000 -0.02	48.65	48.00	48.65	187,534
21 Dec 15	48.46000 +0.25	48.51	48.08	48.30	203,979
18 Dec 15	48.21000 +0.07	48.25	47.92	48.00	247,667
17 Dec 15	48.14000 +1.32	48.43	46.85	46.90	338,935
16 Dec 15	46.82000 +0.54	46.96	45.98	46.40	274,722
15 Dec 15	46.28000 +1.09	46.65	45.10	45.21	248,567
14 Dec 15	45.19000 +0.02	45.48	44.77	45.10	168,526
11 Dec 15	45.17000 -0.34	45.59	45.04	45.23	190,992
10 Dec 15	45.51000 +0.40	45.66	44.87	44.88	295,462
09 Dec 15	45.11000 -0.28	45.61	44.86	45.35	341,974
08 Dec 15	45.39000 -0.65	46.00	45.02	45.88	464,796
07 Dec 15	46.04000 -1.15	47.03	45.94	47.03	226,692
04 Dec 15	47.19000 -0.03	47.64	46.93	47.15	212,829
03 Dec 15	47.22000 -0.09	47.74	46.92	47.74	199,535
02 Dec 15	47.31000 -0.27	47.64	47.15	47.64	196,432
01 Dec 15	47.58000 +0.17	47.88	47.37	47.84	262,916
30 Nov 15	47.41000 -0.63	48.11	47.21	48.05	204,642
27 Nov 15	48.04000 +1.11	48.04	46.87	47.06	137,037
26 Nov 15	46.93000 +0.16	47.02	46.50	46.77	72,309
25 Nov 15	46.77000 -0.19	46.97	46.37	46.96	226,148
24 Nov 15	46.96000 +0.06	47.12	46.35	46.90	240,381
23 Nov 15	46.90000 -0.10	47.15	46.69	46.99	229,018
20 Nov 15	47.00000 +0.25	47.65	46.48	46.89	244,986
19 Nov 15	46.75000 +0.11	46.84	46.32	46.57	169,362
18 Nov 15	46.64000 -0.84	47.77	46.35	47.72	186,195
17 Nov 15	47.48000 -0.37	48.21	47.14	47.97	173,394
16 Nov 15	47.85000 -0.37	48.54	46.94	48.20	260,002
13 Nov 15	48.22000 -0.41	48.75	47.77	48.73	388,667
12 Nov 15	48.63000 -0.87	49.72	48.50	49.35	178,514
11 Nov 15	49.50000 +0.90	49.75	48.68	48.74	217,336
10 Nov 15	48.60000 -0.79	50.00	48.46	49.30	235,282
09 Nov 15	49.39000 -1.41	50.97	49.13	50.71	191,751
06 Nov 15	50.80000 -0.45	51.45	50.71	51.18	182,171
05 Nov 15	51.25000 -0.50	51.77	50.77	51.76	246,400
04 Nov 15	51.75000 -0.56	52.29	51.44	52.29	211,565
03 Nov 15	52.31000 -0.99	53.29	52.20	53.29	321,365
02 Nov 15	53.30000 -0.42	53.99	52.98	53.70	187,666
30 Oct 15	53.72000 -0.45	54.48	53.62	54.27	143,075
29 Oct 15	54.17000 -0.05	54.42	53.99	54.16	62,093
28 Oct 15	54.22000 -0.03	54.87	53.96	54.30	72,725
27 Oct 15	54.25000 -0.70	54.96	53.99	54.62	114,951
26 Oct 15	54.95000 +0.00	55.26	54.75	54.98	80,004
23 Oct 15	54.95000 -0.47	55.91	54.82	55.71	112,634
22 Oct 15	55.42000 -0.11	56.09	55.20	55.78	133,306
21 Oct 15	55.53000 -1.20	56.71	55.48	56.71	70,465
20 Oct 15	56.73000 +0.17	56.96	56.37	56.37	78,586
19 Oct 15	56.56000 +0.47	56.60	55.81	55.86	57,650
16 Oct 15	56.09000 -0.53	56.82	55.99	56.82	89,623
15 Oct 15	56.62000 +0.83	56.86	55.82	56.06	225,274
14 Oct 15	55.79000 +0.14	56.09	55.56	55.65	92,531
13 Oct 15	55.65000 -0.12	55.88	55.02	55.88	93,172
09 Oct 15	55.77000 -0.19	56.37	55.58	55.96	78,555
08 Oct 15	55.96000 +0.58	56.01	55.00	55.34	118,234
07 Oct 15	55.38000 +1.24	56.24	54.50	54.50	169,816
06 Oct 15	54.14000 -1.87	56.11	53.92	56.02	116,864
05 Oct 15	56.01000 +1.64	56.01	54.48	54.48	145,655
02 Oct 15	54.37000 +0.49	54.37	53.57	53.68	41,871
01 Oct 15	53.88000 -0.94	54.95	53.48	54.95	55,942
30 Sep 15	54.82000 +0.38	55.19	54.22	54.59	180,826
29 Sep 15	54.44000 +1.70	54.44	52.72	52.76	123,597
28 Sep 15	52.74000 -0.93	53.65	52.48	53.37	148,259
25 Sep 15	53.67000 +0.58	54.02	53.10	53.23	133,326
24 Sep 15	53.09000 -1.16	54.22	52.61	53.95	160,197
23 Sep 15	54.25000 -0.03	55.22	54.05	54.15	96,596
22 Sep 15	54.28000 -0.59	54.66	54.20	54.33	94,424
21 Sep 15	54.87000 +1.16	54.97	53.65	53.76	106,190
18 Sep 15	53.71000 -0.55	54.40	53.59	53.61	263,561
17 Sep 15	54.26000 -0.02	54.74	53.80	54.27	103,527
16 Sep 15	54.28000 +0.24	54.67	53.95	53.99	169,873
15 Sep 15	54.04000 +0.22	54.37	53.70	53.89	98,109
14 Sep 15	53.82000 -0.39	55.38	53.60	54.02	250,127
11 Sep 15	54.21000 -0.69	54.94	54.09	54.62	149,003
10 Sep 15	54.90000 -0.18	55.25	54.69	55.00	349,254
09 Sep 15	55.08000 -0.38	55.69	55.00	55.58	81,201
08 Sep 15	55.46000 -0.12	56.07	55.26	56.07	57,783
04 Sep 15	55.58000 -0.72	56.21	55.17	56.00	181,511
03 Sep 15	56.30000 +1.83	56.36	54.11	54.55	157,273
02 Sep 15	54.47000 +0.87	54.80	53.83	53.99	166,155
01 Sep 15	53.60000 -0.93	53.86	53.35	53.58	102,939
31 Aug 15	54.53000 +1.33	54.54	52.82	53.14	157,493
28 Aug 15	53.20000 -0.66	54.09	52.88	53.55	135,610
27 Aug 15	53.86000 +1.24	54.28	52.90	52.93	116,313
26 Aug 15	52.62000 +0.63	52.89	51.55	52.43	250,180
25 Aug 15	51.99000 +1.00	52.50	51.42	52.03	286,110
24 Aug 15	50.99000 -2.30	52.94	48.82	48.82	302,727
21 Aug 15	53.29000 -1.65	54.58	52.83	54.57	226,631
20 Aug 15	54.94000 -0.89	55.94	54.90	55.55	135,894
19 Aug 15	55.83000 -0.79	56.65	55.83	56.41	173,012
18 Aug 15	56.62000 -0.35	57.89	56.58	57.04	136,994
17 Aug 15	56.97000 +0.52	57.01	56.00	56.53	131,768
14 Aug 15	56.45000 -1.05	57.42	56.44	57.42	80,159
13 Aug 15	57.50000 -0.31	57.79	56.27	57.79	87,965
12 Aug 15	57.81000 +0.26	57.89	56.61	56.95	65,055
11 Aug 15	57.55000 +0.27	57.55	56.41	57.01	72,553
10 Aug 15	57.28000 +0.54	57.55	56.71	56.91	44,065
07 Aug 15	56.74000 +0.00	56.93	56.28	56.82	359,952
06 Aug 15	56.74000 -0.54	57.36	56.22	57.16	102,587
05 Aug 15	57.28000 -0.62	58.00	57.00	58.00	116,492
04 Aug 15	57.90000 +0.34	58.23	57.05	57.61	170,915
31 Jul 15	57.56000 +0.25	57.74	57.20	57.30	147,997
30 Jul 15	57.31000 -0.98	58.36	57.24	58.29	60,144
29 Jul 15	58.29000 +0.92	58.86	57.23	57.31	79,302
28 Jul 15	57.37000 -0.11	57.96	57.14	57.55	81,171
27 Jul 15	57.48000 -0.95	58.60	57.40	58.20	60,941
24 Jul 15	58.43000 -0.32	59.27	58.28	58.67	106,130
23 Jul 15	58.75000 -1.03	59.89	58.57	59.89	92,285
22 Jul 15	59.78000 -0.32	60.74	59.75	60.13	81,828
21 Jul 15	60.10000 -0.05	60.48	59.92	60.22	95,158
20 Jul 15	60.15000 +0.00	60.41	59.89	60.15	60,351
17 Jul 15	60.15000 -0.52	60.64	59.88	60.55	52,543
16 Jul 15	60.67000 -0.12	61.17	60.29	60.82	60,608
15 Jul 15	60.79000 +0.39	61.03	60.01	60.40	100,974
14 Jul 15	60.40000 +0.42	60.56	59.88	59.88	89,928
13 Jul 15	59.98000 +0.05	61.09	59.98	60.16	119,015
10 Jul 15	59.93000 +0.25	60.84	59.64	59.87	134,014
09 Jul 15	59.68000 +0.71	59.69	58.94	59.28	95,212
08 Jul 15	58.97000 -0.45	59.47	58.29	59.21	127,335
07 Jul 15	59.42000 +1.20	59.43	57.94	58.15	101,823
06 Jul 15	58.22000 +1.47	58.22	56.56	56.64	89,928
03 Jul 15	56.75000 -0.39	57.20	56.75	57.09	30,386
02 Jul 15	57.14000 +0.51	57.28	56.44	57.00	122,221
30 Jun 15	56.63000 +0.75	56.71	55.82	56.12	81,779
29 Jun 15	55.88000 -1.34	57.25	55.78	57.25	96,752
26 Jun 15	57.22000 -0.92	58.08	57.12	58.08	99,907
25 Jun 15	58.14000 -0.29	58.40	57.90	58.40	63,226
24 Jun 15	58.43000 +0.18	58.60	58.18	58.18	84,298
23 Jun 15	58.25000 +0.19	58.37	57.87	58.19	49,640
22 Jun 15	58.06000 -0.28	58.34	57.71	58.29	89,878
19 Jun 15	58.34000 -0.47	58.93	57.90	58.93	92,339
18 Jun 15	58.81000 +0.66	59.02	58.00	58.10	106,402
17 Jun 15	58.15000 +0.93	58.24	57.23	57.23	105,223
16 Jun 15	57.22000 -1.00	58.33	57.22	58.32	106,280
15 Jun 15	58.22000 -0.21	58.43	57.91	58.43	61,838
12 Jun 15	58.43000 +0.28	58.45	58.12	58.12	85,093
11 Jun 15	58.15000 +0.27	58.24	57.90	58.13	56,070
10 Jun 15	57.88000 +0.12	58.15	57.82	57.86	57,108
09 Jun 15	57.76000 -0.36	58.27	57.56	58.27	71,589
08 Jun 15	58.12000 -0.21	58.56	57.97	58.35	65,188
05 Jun 15	58.33000 -0.24	58.67	58.14	58.56	109,874
04 Jun 15	58.57000 +0.19	58.79	58.35	58.49	63,864
03 Jun 15	58.38000 -0.62	59.24	58.12	59.13	76,813
02 Jun 15	59.00000 -0.03	59.25	58.66	59.00	60,071
01 Jun 15	59.03000 +0.72	59.13	58.29	58.32	103,831
29 May 15	58.31000 -0.09	58.61	58.31	58.35	59,040
28 May 15	58.40000 -0.14	58.62	58.38	58.58	135,725
27 May 15	58.54000 -0.27	58.88	58.38	58.88	309,741
26 May 15	58.81000 -0.66	59.49	58.58	59.49	91,557
25 May 15	59.47000 +0.15	59.54	59.35	59.54	11,860
22 May 15	59.32000 -0.08	59.58	59.26	59.51	42,827
21 May 15	59.40000 -0.29	59.85	59.23	59.80	83,397
20 May 15	59.69000 -0.06	59.95	59.52	59.91	65,296
19 May 15	59.75000 +0.22	60.15	59.65	59.69	139,635
15 May 15	59.53000 +0.55	60.21	59.37	59.82	459,770
14 May 15	58.98000 +0.57	59.00	58.16	58.99	57,480
13 May 15	58.41000 +0.04	58.85	58.05	58.53	49,559
12 May 15	58.37000 -0.43	58.87	58.21	58.87	67,336
11 May 15	58.80000 -0.80	59.74	58.60	59.74	68,193
08 May 15	59.60000 +0.37	59.75	59.28	59.28	65,466
07 May 15	59.23000 -0.12	59.71	59.03	59.05	135,081
06 May 15	59.35000 -1.11	60.33	59.20	60.33	204,468
05 May 15	60.46000 -0.65	61.04	60.09	60.95	59,394
04 May 15	61.11000 -0.24	61.48	60.99	61.35	55,268
01 May 15	61.35000 +0.59	61.43	60.76	60.76	131,215
30 Apr 15	60.76000 -0.06	60.92	60.36	60.82	108,327
29 Apr 15	60.82000 -0.09	61.00	60.56	60.82	42,491
28 Apr 15	60.91000 -0.34	61.05	60.53	61.05	95,753
27 Apr 15	61.25000 +0.16	61.54	61.08	61.39	78,453
24 Apr 15	61.09000 +0.00	61.34	60.87	61.22	33,026
23 Apr 15	61.09000 -0.27	61.47	60.96	61.47	97,955
22 Apr 15	61.36000 +0.41	62.39	60.95	61.70	242,297
21 Apr 15	60.95000 -1.05	62.15	60.44	62.15	74,813
20 Apr 15	62.00000 +0.98	62.09	60.75	61.20	170,814
17 Apr 15	61.02000 +0.88	61.19	59.89	60.10	144,160
16 Apr 15	60.14000 +0.42	60.19	59.56	59.67	98,926
15 Apr 15	59.72000 +0.16	59.82	59.59	59.59	123,936
14 Apr 15	59.56000 -0.34	60.10	59.47	59.98	173,673
13 Apr 15	59.90000 -0.15	60.13	59.73	60.13	143,860
10 Apr 15	60.05000 -0.03	60.29	59.92	60.08	65,291
09 Apr 15	60.08000 -0.30	60.45	59.85	60.31	112,815
08 Apr 15	60.38000 +0.35	60.41	59.89	59.98	92,430
07 Apr 15	60.03000 -0.07	60.30	59.64	60.10	65,156
06 Apr 15	60.10000 +0.26	60.26	59.74	59.76	109,497
02 Apr 15	59.84000 +0.46	59.90	59.17	59.42	88,628
01 Apr 15	59.38000 +0.43	59.40	58.56	58.93	100,363
31 Mar 15	58.95000 +0.63	59.17	58.14	58.20	101,768
30 Mar 15	58.32000 -0.02	58.59	58.03	58.59	111,243
27 Mar 15	58.34000 -0.86	59.02	58.08	59.00	99,405
26 Mar 15	59.20000 -0.15	59.65	58.98	59.39	154,319
25 Mar 15	59.35000 +0.67	59.70	58.27	58.68	181,665
24 Mar 15	58.68000 +0.58	58.68	57.86	58.00	333,344
23 Mar 15	58.10000 -0.17	58.30	57.55	58.14	148,209
20 Mar 15	58.27000 +0.36	58.51	57.77	58.11	173,671
19 Mar 15	57.91000 -0.27	58.25	57.85	58.18	100,353
18 Mar 15	58.18000 -0.51	58.69	58.05	58.47	71,076
17 Mar 15	58.69000 +0.29	58.69	58.20	58.43	62,684
16 Mar 15	58.40000 +0.30	58.59	58.25	58.26	142,130
13 Mar 15	58.10000 -0.70	58.70	57.98	58.70	83,173
12 Mar 15	58.80000 -0.28	59.07	58.65	59.06	186,133
11 Mar 15	59.08000 +0.33	59.10	58.70	58.70	169,781
10 Mar 15	58.75000 -0.40	59.14	58.75	59.14	166,469
09 Mar 15	59.15000 +0.16	59.22	58.93	58.95	222,259
06 Mar 15	58.99000 -0.01	59.04	58.56	58.93	228,910
05 Mar 15	59.00000 +0.21	59.28	58.70	58.79	164,486
04 Mar 15	58.79000 +0.09	59.40	58.21	58.49	1,306,014
03 Mar 15	58.70000 +0.12	59.04	57.80	58.85	361,599
02 Mar 15	58.58000 -0.67	59.23	58.55	59.23	292,408
27 Feb 15	59.25000 +0.10	59.74	58.86	59.15	143,184
26 Feb 15	59.15000 -0.35	60.02	58.87	59.22	116,532
25 Feb 15	59.50000 +0.26	59.58	59.00	59.25	134,042
24 Feb 15	59.24000 -1.01	60.82	59.15	60.39	242,303
23 Feb 15	60.25000 +0.25	61.13	59.88	60.09	231,863
20 Feb 15	60.00000 -0.22	60.64	59.92	60.09	170,326
19 Feb 15	60.22000 -0.38	60.82	59.63	60.47	261,530
18 Feb 15	60.60000 -0.09	61.22	60.60	60.77	149,028
17 Feb 15	60.69000 -0.12	60.95	60.69	60.89	85,739
13 Feb 15	60.81000 +0.15	60.81	60.29	60.56	62,163
12 Feb 15	60.66000 -0.36	61.14	60.18	60.99	127,438
11 Feb 15	61.02000 -0.44	61.48	60.90	61.34	61,840
10 Feb 15	61.46000 +0.31	61.46	61.00	61.15	74,863
09 Feb 15	61.15000 -0.15	61.66	60.84	61.65	165,498
06 Feb 15	61.30000 +0.48	61.75	60.84	61.09	157,297
05 Feb 15	60.82000 +1.26	61.23	59.57	60.05	154,646
04 Feb 15	59.56000 +0.10	59.80	59.31	59.51	115,923
03 Feb 15	59.46000 +0.46	59.74	58.93	58.98	196,865
02 Feb 15	59.00000 -2.33	60.89	58.40	60.89	249,728
30 Jan 15	61.33000 -0.30	61.95	60.80	61.57	155,507
29 Jan 15	61.63000 +0.46	61.88	61.08	61.27	96,709
28 Jan 15	61.17000 -0.26	61.77	60.90	61.43	215,856
27 Jan 15	61.43000 -0.90	62.41	61.06	62.41	157,179
26 Jan 15	62.33000 +0.20	62.82	62.25	62.40	95,380
23 Jan 15	62.13000 -1.52	63.74	60.82	63.50	221,069
22 Jan 15	63.65000 +0.66	64.46	62.45	63.10	300,199
21 Jan 15	62.99000 +0.56	63.00	62.27	62.40	299,157
20 Jan 15	62.43000 -0.76	63.45	62.43	63.27	82,101
19 Jan 15	63.19000 +0.09	63.19	62.36	63.11	18,490
16 Jan 15	63.10000 -0.25	63.65	62.43	63.34	53,946
15 Jan 15	63.35000 +0.45	63.83	62.38	62.82	90,255
14 Jan 15	62.90000 -0.21	63.33	62.52	62.53	103,655
13 Jan 15	63.11000 -1.28	64.80	63.10	64.53	185,816
12 Jan 15	64.39000 +0.14	64.40	63.16	64.17	136,150
09 Jan 15	64.25000 +0.57	64.54	63.30	63.87	142,837
08 Jan 15	63.68000 -0.47	64.65	63.45	64.65	154,051
07 Jan 15	64.15000 +1.42	64.79	62.94	62.94	248,452
06 Jan 15	62.73000 -0.37	63.14	62.51	63.14	103,435
05 Jan 15	63.10000 +1.06	63.90	61.73	61.73	167,168
02 Jan 15	62.04000 +0.50	62.52	61.38	61.47	123,069
31 Dec 14	61.54000 -0.46	62.26	61.41	62.02	87,754
30 Dec 14	62.00000 +0.00	62.45	61.97	62.00	103,588
29 Dec 14	62.00000 -1.45	62.73	62.00	62.68	109,268
24 Dec 14	63.45000 +0.60	63.72	63.04	63.04	33,421
23 Dec 14	62.85000 +0.00	63.60	62.64	63.01	91,599
22 Dec 14	62.85000 +0.73	62.90	62.00	62.12	104,511
19 Dec 14	62.12000 +0.14	62.96	61.89	62.12	537,289
18 Dec 14	61.98000 -0.73	63.15	61.76	63.03	130,975
17 Dec 14	62.71000 +1.20	62.71	61.04	61.50	186,076
16 Dec 14	61.51000 +0.37	61.69	60.30	60.50	169,216
15 Dec 14	61.14000 -0.17	61.96	60.76	61.31	100,703
12 Dec 14	61.31000 -0.60	61.63	60.55	61.50	225,399
11 Dec 14	61.91000 +0.96	62.60	61.00	61.00	209,221
10 Dec 14	60.95000 -0.90	62.33	60.23	62.02	188,466
09 Dec 14	61.85000 -0.03	62.20	61.16	61.17	154,068
08 Dec 14	61.88000 -0.76	62.64	61.74	62.02	128,238
05 Dec 14	62.64000 -0.53	64.22	62.57	63.17	140,685
04 Dec 14	63.17000 -1.07	64.31	62.75	64.01	119,043
03 Dec 14	64.24000 +0.36	64.48	63.60	63.80	191,048
02 Dec 14	63.88000 +0.12	64.29	63.69	64.09	185,254
01 Dec 14	63.76000 -1.89	65.00	62.65	65.00	188,071
28 Nov 14	65.65000 -2.25	67.89	65.65	67.88	127,056
27 Nov 14	67.90000 +0.00	68.49	67.81	67.90	24,325
26 Nov 14	67.90000 -0.35	68.20	67.56	67.99	69,677
25 Nov 14	68.25000 -0.36	68.76	67.58	68.76	66,418
24 Nov 14	68.61000 -0.19	69.00	68.40	68.90	61,812
21 Nov 14	68.80000 -0.67	69.47	68.75	69.47	65,889
20 Nov 14	69.47000 +0.03	69.66	68.96	69.29	53,326
19 Nov 14	69.44000 -0.34	69.86	69.08	69.82	47,456
18 Nov 14	69.78000 +0.33	69.90	69.18	69.44	46,930
17 Nov 14	69.45000 -1.41	70.43	68.69	70.43	99,484
14 Nov 14	70.86000 +1.21	70.86	70.00	70.00	85,934
13 Nov 14	69.65000 -1.08	70.45	69.14	70.25	81,400
12 Nov 14	70.73000 +0.75	70.96	70.00	70.07	31,493
11 Nov 14	69.98000 -0.34	70.30	69.98	70.23	20,702
10 Nov 14	70.32000 +0.87	70.50	69.56	69.56	54,695
07 Nov 14	69.45000 +0.12	70.13	69.35	69.35	74,229
06 Nov 14	69.33000 -1.69	70.80	69.25	70.80	90,021
05 Nov 14	71.02000 +0.33	71.32	70.57	70.67	35,189
04 Nov 14	70.69000 +0.17	71.00	70.33	70.36	64,633
03 Nov 14	70.52000 -0.88	70.69	69.80	70.49	133,232
31 Oct 14	71.40000 +0.80	71.40	70.00	70.63	61,975
30 Oct 14	70.60000 +0.76	70.70	69.41	69.88	53,777
29 Oct 14	69.84000 -0.78	70.63	69.63	70.60	53,648
28 Oct 14	70.62000 -0.16	70.91	70.26	70.67	32,826
27 Oct 14	70.78000 -0.08	71.07	70.37	70.70	36,834
24 Oct 14	70.86000 +0.16	70.86	70.34	70.58	55,685
23 Oct 14	70.70000 +0.30	70.95	70.37	70.41	44,984
22 Oct 14	70.40000 +0.08	70.96	70.13	70.47	51,381
21 Oct 14	70.32000 +0.72	70.40	69.70	69.70	67,008
20 Oct 14	69.60000 +0.75	69.69	68.51	68.96	104,321
17 Oct 14	68.85000 +0.78	69.06	68.02	68.46	75,735
16 Oct 14	68.07000 -0.80	68.65	67.51	68.65	122,485
15 Oct 14	68.87000 -0.38	69.74	68.43	69.25	59,408
14 Oct 14	69.25000 -0.65	70.24	68.95	69.75	51,977
10 Oct 14	69.90000 +0.04	70.26	68.84	69.69	34,493
09 Oct 14	69.86000 +0.15	70.08	69.35	69.71	73,715
08 Oct 14	69.71000 +0.52	69.71	68.67	69.09	58,367
07 Oct 14	69.19000 +0.48	69.60	68.64	68.71	76,172
06 Oct 14	68.71000 -0.44	69.35	68.57	69.15	47,488
03 Oct 14	69.15000 -0.31	69.69	69.15	69.50	46,571
02 Oct 14	69.46000 +0.13	69.71	69.05	69.22	53,543
01 Oct 14	69.33000 +0.43	69.33	68.51	68.70	93,927
30 Sep 14	68.90000 +0.96	68.92	67.32	67.82	61,353
29 Sep 14	67.94000 -0.27	68.19	67.53	68.19	54,375
26 Sep 14	68.21000 +0.18	68.33	67.48	67.70	50,779
25 Sep 14	68.03000 -0.38	68.48	67.84	68.47	74,322
24 Sep 14	68.41000 -0.41	68.84	68.18	68.82	60,747
23 Sep 14	68.82000 +0.81	69.34	68.09	68.09	98,385
22 Sep 14	68.01000 -0.41	68.88	67.80	68.42	61,938
19 Sep 14	68.42000 -0.08	69.14	68.01	68.65	352,289
18 Sep 14	68.50000 +0.18	68.65	67.92	68.56	62,632
17 Sep 14	68.32000 +0.90	68.64	67.23	67.50	74,423
16 Sep 14	67.42000 -0.22	67.89	67.12	67.46	84,930
15 Sep 14	67.64000 -0.78	68.85	67.48	68.50	132,366
12 Sep 14	68.42000 -0.86	69.68	68.42	69.10	96,674
11 Sep 14	69.28000 -0.37	69.66	69.21	69.65	35,031
10 Sep 14	69.65000 +0.17	70.09	69.41	69.43	42,027
09 Sep 14	69.48000 -0.04	69.60	69.15	69.39	45,091
08 Sep 14	69.52000 -0.08	70.08	69.41	69.41	37,623
05 Sep 14	69.60000 +0.14	69.74	69.37	69.56	78,294
04 Sep 14	69.46000 -0.19	70.37	69.32	69.63	82,160
03 Sep 14	69.65000 +0.17	70.14	69.43	69.45	94,508
02 Sep 14	69.48000 +0.62	70.15	68.81	68.81	82,541
29 Aug 14	68.86000 +0.09	69.37	68.65	68.65	117,502
28 Aug 14	68.77000 +0.22	69.01	68.25	68.73	63,008
27 Aug 14	68.55000 -0.25	68.81	68.46	68.68	85,057
26 Aug 14	68.80000 +0.45	69.00	68.21	68.21	76,985
25 Aug 14	68.35000 -0.05	68.52	68.27	68.40	47,992
22 Aug 14	68.40000 -0.50	68.84	68.16	68.51	70,609
21 Aug 14	68.90000 +0.36	69.56	68.48	68.68	76,127
20 Aug 14	68.54000 +0.14	68.62	68.09	68.31	92,266
19 Aug 14	68.40000 +0.15	68.49	68.18	68.28	79,913
18 Aug 14	68.25000 +0.05	68.74	67.94	68.41	50,093
15 Aug 14	68.20000 +0.79	68.77	67.44	67.44	124,772
14 Aug 14	67.41000 +0.39	67.41	66.65	67.12	46,432
13 Aug 14	67.02000 +0.03	67.60	67.01	67.22	29,202
12 Aug 14	66.99000 -0.22	67.59	66.99	67.29	39,188
11 Aug 14	67.21000 +0.79	67.30	66.11	66.55	36,113
08 Aug 14	66.42000 -0.49	67.05	65.96	66.59	55,437
07 Aug 14	66.91000 -0.01	67.35	66.31	66.63	48,484
06 Aug 14	66.92000 +0.37	67.58	66.28	66.78	77,651
05 Aug 14	66.55000 +0.74	66.87	65.41	65.41	80,592
01 Aug 14	65.81000 +0.91	66.29	64.65	64.65	67,701
31 Jul 14	64.90000 -0.40	65.44	64.68	65.20	44,983
30 Jul 14	65.30000 -0.08	65.48	64.69	65.26	38,543
29 Jul 14	65.38000 -0.11	65.80	65.13	65.59	23,895
28 Jul 14	65.49000 +0.09	65.80	65.32	65.32	37,368
25 Jul 14	65.40000 -0.24	65.91	65.40	65.65	56,580
24 Jul 14	65.64000 -0.36	66.19	65.61	65.81	42,462
23 Jul 14	66.00000 +0.01	66.48	65.74	65.99	37,952
22 Jul 14	65.99000 +0.63	66.60	65.64	65.72	63,691
21 Jul 14	65.36000 -0.06	65.63	65.24	65.24	15,114
18 Jul 14	65.42000 +0.01	65.62	65.16	65.16	22,125
17 Jul 14	65.41000 -0.02	66.00	65.21	65.43	30,621
16 Jul 14	65.43000 +0.40	65.58	64.98	65.30	43,868
15 Jul 14	65.03000 -0.19	65.44	64.76	65.30	41,457
14 Jul 14	65.22000 -0.47	65.74	65.04	65.74	17,604
11 Jul 14	65.69000 +0.67	65.80	65.10	65.38	56,505
10 Jul 14	65.02000 +0.11	65.45	64.60	64.95	73,858
09 Jul 14	64.91000 +0.08	65.22	64.40	64.50	57,323
08 Jul 14	64.83000 -0.16	65.06	64.11	64.73	77,325
07 Jul 14	64.99000 -0.71	65.66	64.59	65.50	63,019
04 Jul 14	65.70000 +0.61	65.88	65.15	65.49	9,591
03 Jul 14	65.09000 -0.21	65.80	64.95	65.39	33,490
02 Jul 14	65.30000 +0.04	65.37	65.04	65.17	35,704
30 Jun 14	65.26000 -0.55	66.00	65.00	65.81	41,571
27 Jun 14	65.81000 +0.24	65.81	65.29	65.70	30,823
26 Jun 14	65.57000 +0.08	66.11	64.88	64.88	46,284
25 Jun 14	65.49000 +0.59	65.60	64.71	64.71	28,857
24 Jun 14	64.90000 +0.18	65.40	64.67	64.98	31,353
23 Jun 14	64.72000 -0.80	65.71	64.57	65.71	43,864
20 Jun 14	65.52000 +0.62	66.20	64.61	65.10	138,617
19 Jun 14	64.90000 -0.20	65.23	64.75	64.76	22,427
18 Jun 14	65.10000 +0.73	65.40	64.06	64.65	67,792
17 Jun 14	64.37000 -0.14	64.61	63.96	64.61	48,216
16 Jun 14	64.51000 -0.58	65.33	64.36	65.09	50,807
13 Jun 14	65.09000 +0.19	65.24	64.46	64.52	41,510
12 Jun 14	64.90000 +0.10	65.41	64.48	64.66	100,585
11 Jun 14	64.80000 +0.10	64.80	64.21	64.58	68,866
10 Jun 14	64.70000 -0.60	65.18	64.46	65.11	58,718
09 Jun 14	65.30000 +0.09	65.59	65.08	65.08	31,601
06 Jun 14	65.21000 -0.25	65.78	65.15	65.34	32,257
05 Jun 14	65.46000 +0.92	65.46	64.42	64.93	53,528
04 Jun 14	64.54000 -0.67	65.02	64.50	65.02	40,744
03 Jun 14	65.21000 +0.00	65.48	64.70	65.19	41,481
02 Jun 14	65.21000 +0.99	65.28	63.76	63.76	41,444
30 May 14	64.22000 -0.60	64.97	63.94	64.97	54,302
29 May 14	64.82000 +0.97	64.95	63.80	64.00	81,944
28 May 14	63.85000 -0.30	64.43	63.45	64.17	43,331
27 May 14	64.15000 -0.59	65.14	64.12	64.91	55,473
26 May 14	64.74000 +0.17	65.22	64.59	65.22	8,465
23 May 14	64.57000 -0.69	65.34	64.27	65.30	36,594
22 May 14	65.26000 +0.25	65.26	64.25	64.75	147,682
21 May 14	65.01000 -0.15	65.20	64.57	65.00	76,844
20 May 14	65.16000 +0.37	65.30	64.22	64.87	71,025
16 May 14	64.79000 +1.19	65.00	63.17	63.17	93,509
15 May 14	63.60000 +1.21	64.06	62.40	62.40	220,170
14 May 14	62.39000 -0.11	62.80	62.15	62.79	24,415
13 May 14	62.50000 -0.95	63.81	62.41	63.81	42,023
12 May 14	63.45000 +0.17	63.65	62.91	63.28	27,913
09 May 14	63.28000 +0.78	63.32	62.40	62.86	40,211
08 May 14	62.50000 +0.05	63.39	62.34	62.42	24,515
07 May 14	62.45000 +0.54	62.50	61.74	62.09	37,413
06 May 14	61.91000 +0.23	62.24	61.37	61.37	25,547
05 May 14	61.68000 -0.16	62.12	61.49	61.94	22,473
02 May 14	61.84000 +0.31	61.90	61.44	61.90	25,756
01 May 14	61.53000 -0.25	61.99	61.39	61.99	44,427
30 Apr 14	61.78000 -0.10	62.36	61.71	62.22	35,196
29 Apr 14	61.88000 -0.03	62.26	61.70	62.10	24,707
28 Apr 14	61.91000 -0.37	62.49	61.38	62.49	38,032
25 Apr 14	62.28000 -0.25	62.71	62.26	62.45	28,523
24 Apr 14	62.53000 +0.39	62.53	61.86	62.34	26,880
23 Apr 14	62.14000 +0.19	62.35	61.41	61.95	44,166
22 Apr 14	61.95000 +0.03	62.04	61.54	61.92	28,981
21 Apr 14	61.92000 +0.16	62.35	61.64	61.92	23,102
17 Apr 14	61.76000 +0.07	61.89	61.26	61.56	32,671
16 Apr 14	61.69000 -0.05	61.95	61.64	61.92	29,256
15 Apr 14	61.74000 +0.37	61.87	61.19	61.45	43,848
14 Apr 14	61.37000 +0.29	61.52	60.95	60.95	36,081
11 Apr 14	61.08000 +0.28	61.40	60.28	60.28	64,962
10 Apr 14	60.80000 -0.44	61.48	60.56	61.24	64,101
09 Apr 14	61.24000 -0.14	61.71	61.21	61.49	21,719
08 Apr 14	61.38000 +0.25	61.48	60.82	61.00	45,355
07 Apr 14	61.13000 +0.42	61.13	60.19	60.71	65,037
04 Apr 14	60.71000 +0.05	60.78	60.56	60.57	33,457
03 Apr 14	60.66000 +0.19	60.73	59.77	60.39	43,231
02 Apr 14	60.47000 -0.23	60.60	60.06	60.60	72,880
01 Apr 14	60.70000 +0.06	60.70	59.54	60.20	172,429
31 Mar 14	60.64000 +0.81	60.71	60.00	60.20	61,118
28 Mar 14	59.83000 +0.40	60.00	59.62	59.74	47,132
27 Mar 14	59.43000 +0.43	59.57	59.09	59.28	61,792
26 Mar 14	59.00000 -0.40	59.50	58.51	59.43	54,654
25 Mar 14	59.40000 +0.21	59.58	58.96	59.03	26,675
24 Mar 14	59.19000 +0.06	59.30	58.90	59.11	40,479
21 Mar 14	59.13000 +0.01	59.27	58.99	59.17	59,444
20 Mar 14	59.12000 -0.30	59.58	58.65	59.58	74,578
19 Mar 14	59.42000 +0.12	59.95	59.14	59.40	85,699
18 Mar 14	59.30000 +0.34	59.62	58.30	59.19	98,900
17 Mar 14	58.96000 +0.15	59.10	58.79	58.79	23,683
14 Mar 14	58.81000 -0.13	59.09	58.71	58.94	36,897
13 Mar 14	58.94000 +0.28	59.08	58.71	58.71	40,794
12 Mar 14	58.66000 +0.06	59.19	58.60	58.72	30,624
11 Mar 14	58.60000 +0.30	58.71	58.24	58.24	100,409
10 Mar 14	58.30000 -0.33	58.63	58.13	58.55	43,795
07 Mar 14	58.63000 -0.36	59.00	58.43	58.99	31,976
06 Mar 14	58.99000 +0.29	59.17	58.66	58.78	52,313
05 Mar 14	58.70000 -0.12	59.05	58.56	58.93	28,774
04 Mar 14	58.82000 +0.21	58.96	58.58	58.70	45,187
03 Mar 14	58.61000 -0.93	59.47	58.30	59.30	56,345
28 Feb 14	59.54000 +0.16	59.89	59.03	59.26	76,673
27 Feb 14	59.38000 +0.45	59.38	58.80	58.85	47,239
26 Feb 14	58.93000 -0.07	59.20	58.77	58.94	70,269
25 Feb 14	59.00000 +0.16	59.06	58.44	58.83	48,584
24 Feb 14	58.84000 -0.67	59.54	58.84	59.29	77,514
21 Feb 14	59.51000 -0.21	59.80	59.25	59.73	31,438
20 Feb 14	59.72000 -0.28	60.30	59.72	60.00	92,829
19 Feb 14	60.00000 +0.35	60.18	59.60	59.73	145,288
18 Feb 14	59.65000 -0.23	59.88	59.45	59.88	66,746
14 Feb 14	59.88000 +0.37	59.90	59.10	59.77	98,980
13 Feb 14	59.51000 +0.14	59.70	59.18	59.26	39,580
12 Feb 14	59.37000 -0.39	59.97	59.32	59.68	132,718
11 Feb 14	59.76000 +0.21	60.00	59.50	59.55	52,892
10 Feb 14	59.55000 -0.55	60.15	59.53	60.15	57,374
07 Feb 14	60.10000 +0.21	60.25	59.69	60.16	183,185
06 Feb 14	59.89000 +0.42	60.24	59.47	59.47	103,121
05 Feb 14	59.47000 +0.87	59.67	58.33	58.44	89,630
04 Feb 14	58.60000 +0.25	58.60	58.18	58.49	232,270
03 Feb 14	58.35000 -0.15	58.63	58.25	58.40	39,868
31 Jan 14	58.50000 +0.01	58.72	58.15	58.15	250,397
30 Jan 14	58.49000 +0.05	58.80	58.18	58.35	124,411
29 Jan 14	58.44000 -0.01	58.63	58.14	58.44	321,953
28 Jan 14	58.45000 -0.29	58.76	58.31	58.70	59,608
27 Jan 14	58.74000 +0.28	58.97	58.22	58.97	30,703
24 Jan 14	58.46000 -0.88	59.16	58.44	58.93	102,572
23 Jan 14	59.34000 -0.11	59.50	58.87	59.50	44,415
22 Jan 14	59.45000 -0.01	59.88	59.15	59.61	39,244
21 Jan 14	59.46000 +0.37	59.98	59.05	59.05	30,991
20 Jan 14	59.09000 +0.34	59.41	58.74	58.75	12,707
17 Jan 14	58.75000 -0.37	59.18	58.58	59.15	29,409
16 Jan 14	59.12000 +0.34	59.22	58.57	58.84	46,117
15 Jan 14	58.78000 -0.58	59.89	58.62	58.93	63,347
14 Jan 14	59.36000 -0.48	59.87	59.25	59.85	63,816
13 Jan 14	59.84000 -0.30	60.37	59.78	59.93	61,102
10 Jan 14	60.14000 +0.13	60.49	59.92	60.10	69,091
09 Jan 14	60.01000 -0.59	60.74	59.88	60.34	31,436
08 Jan 14	60.60000 +0.28	60.70	60.03	60.03	35,533
07 Jan 14	60.32000 -0.52	60.93	60.29	60.54	35,162
06 Jan 14	60.84000 +0.09	61.38	60.55	60.60	86,734
03 Jan 14	60.75000 +1.21	60.82	59.56	59.70	58,782
02 Jan 14	59.54000 -0.31	59.71	58.75	59.51	48,586
31 Dec 13	59.85000 +0.12	59.85	59.02	59.22	37,973
30 Dec 13	59.73000 +0.82	59.74	59.09	59.50	30,930
27 Dec 13	58.91000 -0.32	59.36	58.81	59.04	20,545
24 Dec 13	59.23000 +0.47	59.23	58.13	58.67	12,139
23 Dec 13	58.76000 +0.58	59.15	57.99	58.32	53,997
20 Dec 13	58.18000 -0.98	59.51	58.12	59.32	106,819
19 Dec 13	59.16000 +0.03	59.53	58.69	59.00	88,072
18 Dec 13	59.13000 +0.99	59.61	58.31	58.57	75,356
17 Dec 13	58.14000 -0.15	58.38	57.42	58.14	117,835
16 Dec 13	58.29000 -0.27	58.88	58.24	58.72	33,056
13 Dec 13	58.56000 +0.56	58.64	57.90	57.96	32,439
12 Dec 13	58.00000 -0.17	58.34	57.88	58.17	49,392
11 Dec 13	58.17000 -0.28	58.69	58.12	58.44	31,561
10 Dec 13	58.45000 -0.48	59.13	58.42	59.09	76,569
09 Dec 13	58.93000 +0.17	58.94	58.39	58.76	30,964
06 Dec 13	58.76000 +0.66	58.94	57.83	58.30	54,249
05 Dec 13	58.10000 -0.42	58.40	57.89	58.40	44,101
04 Dec 13	58.52000 +0.46	59.07	57.71	57.71	71,964
03 Dec 13	58.06000 -0.40	58.38	57.71	58.30	56,572
02 Dec 13	58.46000 -0.69	59.25	58.16	58.81	91,041
29 Nov 13	59.15000 +0.20	59.60	58.91	59.10	47,786
28 Nov 13	58.95000 -0.34	59.11	58.85	59.11	48,697
27 Nov 13	59.29000 +0.18	59.29	58.43	58.98	32,773
26 Nov 13	59.11000 -0.24	59.21	58.11	59.11	103,453
25 Nov 13	59.35000 -0.15	60.05	59.18	59.90	114,205
22 Nov 13	59.50000 -0.45	60.25	59.50	60.25	62,901
21 Nov 13	59.95000 +0.03	60.30	59.71	59.94	33,816
20 Nov 13	59.92000 +0.13	60.31	59.69	59.73	27,691
19 Nov 13	59.79000 -0.18	60.00	59.46	59.82	55,602
18 Nov 13	59.97000 +0.00	60.19	59.35	59.85	84,201
15 Nov 13	59.97000 +0.97	60.38	59.24	59.24	65,350
14 Nov 13	59.00000 +0.29	59.00	58.59	58.70	37,638
13 Nov 13	58.71000 +0.43	58.71	58.10	58.24	54,417
12 Nov 13	58.28000 -0.12	58.51	58.06	58.43	46,688
11 Nov 13	58.40000 +0.50	58.55	57.82	57.83	26,256
08 Nov 13	57.90000 -0.72	58.61	57.51	58.54	40,999
07 Nov 13	58.62000 -0.52	59.37	58.56	59.33	57,550
06 Nov 13	59.14000 +0.11	59.25	58.25	59.11	69,219
05 Nov 13	59.03000 -0.36	59.51	58.97	59.36	69,762
04 Nov 13	59.39000 +0.23	59.58	58.80	59.38	71,966
01 Nov 13	59.16000 -0.15	59.84	58.74	59.28	35,800
31 Oct 13	59.31000 +0.31	59.60	58.50	58.88	43,112
30 Oct 13	59.00000 -0.66	59.60	58.43	59.60	67,626
29 Oct 13	59.66000 +0.10	59.80	59.33	59.33	41,496
28 Oct 13	59.56000 +0.15	60.00	58.90	58.90	61,299
25 Oct 13	59.41000 +0.02	59.48	58.77	59.38	36,252
24 Oct 13	59.39000 +0.03	59.71	59.12	59.34	136,793
23 Oct 13	59.36000 +0.35	59.65	58.82	58.97	37,351
22 Oct 13	59.01000 +0.01	59.66	58.77	59.19	59,275
21 Oct 13	59.00000 -0.60	59.73	58.43	59.69	195,829
18 Oct 13	59.60000 +1.15	59.63	58.59	58.67	74,702
17 Oct 13	58.45000 +0.50	59.06	57.78	57.78	61,765
16 Oct 13	57.95000 +0.69	57.96	57.17	57.32	44,641
15 Oct 13	57.26000 +0.38	57.98	56.69	57.08	302,990
11 Oct 13	56.88000 -0.26	57.17	56.37	56.98	49,164
10 Oct 13	57.14000 +0.12	57.30	56.76	57.22	75,777
09 Oct 13	57.02000 +1.16	57.12	56.01	56.01	46,766
08 Oct 13	55.86000 -0.28	56.28	55.67	56.10	54,297
07 Oct 13	56.14000 +0.01	56.52	56.00	56.00	22,430
04 Oct 13	56.13000 -0.37	57.00	56.09	56.50	41,597
03 Oct 13	56.50000 -0.29	57.00	55.96	56.67	51,783
02 Oct 13	56.79000 -0.10	57.11	56.63	56.63	78,891
01 Oct 13	56.89000 -0.72	58.23	56.74	57.77	135,051
30 Sep 13	57.61000 +0.32	57.75	57.01	57.01	76,475
27 Sep 13	57.29000 +0.55	57.40	56.71	56.73	42,905
26 Sep 13	56.74000 -0.68	57.80	56.65	57.48	70,382
25 Sep 13	57.42000 +0.17	58.00	56.99	57.40	73,390
24 Sep 13	57.25000 +0.09	57.65	56.90	57.14	247,322
23 Sep 13	57.16000 +0.40	57.19	56.63	56.80	38,260
20 Sep 13	56.76000 -1.04	57.98	56.75	57.71	198,179
19 Sep 13	57.80000 +0.41	58.00	57.36	57.36	104,363
18 Sep 13	57.39000 +0.64	57.69	56.58	56.87	224,695
17 Sep 13	56.75000 -0.25	57.00	56.75	57.00	134,069
16 Sep 13	57.00000 +0.71	57.05	56.21	56.47	103,271
13 Sep 13	56.29000 -0.51	56.88	56.06	56.82	82,156
12 Sep 13	56.80000 -0.15	57.69	56.61	57.00	32,166
11 Sep 13	56.95000 +0.60	57.07	56.17	56.19	67,718
10 Sep 13	56.35000 -0.15	56.69	55.54	56.55	74,928
09 Sep 13	56.50000 +0.25	56.71	55.75	56.45	111,467
06 Sep 13	56.25000 -0.25	56.80	56.25	56.64	48,869
05 Sep 13	56.50000 +0.09	56.73	55.73	56.53	45,610
04 Sep 13	56.41000 -0.32	56.73	56.00	56.73	75,701
03 Sep 13	56.73000 +0.60	56.73	55.41	56.63	63,478
30 Aug 13	56.13000 -0.60	56.92	55.92	56.92	85,887
29 Aug 13	56.73000 +0.73	57.19	55.82	55.82	48,185
28 Aug 13	56.00000 -0.55	57.00	55.83	56.55	61,197
27 Aug 13	56.55000 +0.36	56.72	55.93	56.27	41,632
26 Aug 13	56.19000 -0.58	56.97	55.80	56.88	107,014
23 Aug 13	56.77000 +0.57	56.95	56.29	56.29	46,422
22 Aug 13	56.20000 +0.45	56.25	55.60	56.02	60,082
21 Aug 13	55.75000 -0.33	56.10	55.62	56.10	38,384
20 Aug 13	56.08000 +0.26	56.41	55.46	55.93	91,692
19 Aug 13	55.82000 +0.26	56.37	55.62	55.70	107,010
16 Aug 13	55.56000 -0.57	56.97	55.50	56.20	61,380
15 Aug 13	56.13000 +1.35	56.55	55.01	55.01	53,627
14 Aug 13	54.78000 -2.02	56.82	54.75	56.70	76,653
13 Aug 13	56.80000 -0.05	56.95	56.25	56.95	90,711
12 Aug 13	56.85000 +0.29	57.10	56.12	56.58	38,487
09 Aug 13	56.56000 +0.76	57.26	55.93	55.93	71,121
08 Aug 13	55.80000 +0.15	56.15	55.72	56.14	187,220
07 Aug 13	55.65000 -0.29	56.19	55.55	56.19	74,241
06 Aug 13	55.94000 -0.50	56.26	55.57	56.22	325,891
02 Aug 13	56.44000 +0.31	56.62	55.44	56.00	76,269
01 Aug 13	56.13000 -1.49	58.24	56.13	58.24	89,410
31 Jul 13	57.62000 -1.30	59.15	57.53	58.85	175,031
30 Jul 13	58.92000 +0.83	59.19	57.90	58.09	21,621
29 Jul 13	58.09000 +0.01	58.60	57.73	57.73	101,191
26 Jul 13	58.08000 -0.70	58.62	57.80	58.62	26,037
25 Jul 13	58.78000 +0.04	58.88	57.62	58.51	110,293
24 Jul 13	58.74000 -0.75	59.68	58.08	59.68	54,071
23 Jul 13	59.49000 +0.64	59.71	58.79	58.92	61,261
22 Jul 13	58.85000 -1.45	60.06	58.81	60.05	107,296
19 Jul 13	60.30000 +0.35	60.40	59.70	60.00	119,117
18 Jul 13	59.95000 +0.66	60.27	59.18	59.48	92,747
17 Jul 13	59.29000 +0.24	59.55	58.81	59.34	55,173
16 Jul 13	59.05000 -0.20	59.78	59.05	59.54	82,233
15 Jul 13	59.25000 +0.19	59.56	58.67	59.23	26,525
12 Jul 13	59.06000 -0.23	59.35	58.69	59.33	37,670
11 Jul 13	59.29000 +2.48	59.60	57.50	57.50	93,280
10 Jul 13	56.81000 -1.72	58.44	56.44	58.44	102,921
09 Jul 13	58.53000 +0.82	58.69	57.25	57.39	56,707
08 Jul 13	57.71000 -1.10	59.13	57.03	58.65	96,970
05 Jul 13	58.81000 +0.12	58.81	56.90	58.37	105,058
04 Jul 13	58.69000 -1.51	59.86	58.53	59.85	24,284
03 Jul 13	60.20000 +1.80	60.20	58.26	58.40	243,574
02 Jul 13	58.40000 +0.11	59.04	57.76	58.64	214,488
28 Jun 13	58.29000 -0.80	59.34	57.91	59.09	448,837
27 Jun 13	59.09000 +2.33	59.49	56.86	57.17	238,881
26 Jun 13	56.76000 +0.48	57.71	56.64	56.78	275,804
25 Jun 13	56.28000 +2.18	56.74	54.98	54.99	229,407
24 Jun 13	54.10000 -1.30	55.34	53.19	55.29	316,523
21 Jun 13	55.40000 -1.20	56.83	55.37	56.80	330,886
20 Jun 13	56.60000 -2.48	58.54	56.39	58.52	197,086
19 Jun 13	59.08000 +0.08	59.65	58.90	58.90	112,400
18 Jun 13	59.00000 -0.51	60.15	58.63	59.41	147,621
17 Jun 13	59.51000 +0.39	60.14	58.91	59.15	197,616
14 Jun 13	59.12000 -1.11	60.20	58.99	60.13	136,003
13 Jun 13	60.23000 +0.30	60.38	58.51	59.68	285,034
12 Jun 13	59.93000 -1.47	61.48	59.85	61.27	156,351
11 Jun 13	61.40000 -0.34	61.77	61.23	61.67	236,513
10 Jun 13	61.74000 -0.57	62.47	61.28	62.20	103,484
07 Jun 13	62.31000 +0.96	62.43	60.68	61.50	126,753
06 Jun 13	61.35000 -0.67	62.11	61.25	61.86	163,887
05 Jun 13	62.02000 +0.06	62.49	61.60	62.03	194,264
04 Jun 13	61.96000 -0.23	62.20	61.45	62.10	160,475
03 Jun 13	62.19000 +1.19	62.26	60.88	61.35	116,050
31 May 13	61.00000 -0.55	61.93	60.97	61.50	160,563
30 May 13	61.55000 -2.02	63.37	61.34	63.22	208,684
29 May 13	63.57000 -1.02	64.64	63.23	64.64	42,738
28 May 13	64.59000 -0.66	65.20	64.34	65.15	63,934
27 May 13	65.25000 +0.22	65.37	65.01	65.05	9,766
24 May 13	65.03000 -0.11	65.33	64.49	65.33	38,292
23 May 13	65.14000 -0.07	65.58	64.75	65.09	64,604
22 May 13	65.21000 -0.77	66.43	65.20	65.93	74,468
21 May 13	65.98000 +0.88	66.98	65.10	65.10	172,932
17 May 13	65.10000 -0.23	65.89	65.10	65.36	88,080
16 May 13	65.33000 +1.10	65.33	64.27	64.27	144,184
15 May 13	64.23000 -0.57	65.02	64.05	64.62	69,201
14 May 13	64.80000 -0.37	64.95	64.40	64.72	99,393
13 May 13	65.17000 +0.73	65.17	64.15	64.15	62,626
10 May 13	64.44000 -0.54	64.98	64.05	64.88	30,736
09 May 13	64.98000 -0.10	65.08	64.81	65.06	39,282
08 May 13	65.08000 +0.33	65.08	64.56	64.56	33,107
07 May 13	64.75000 -0.10	65.19	64.52	65.19	20,844
06 May 13	64.85000 -0.10	65.21	64.62	64.62	33,769
03 May 13	64.95000 +0.13	65.15	64.68	64.82	28,587
02 May 13	64.82000 +0.38	65.18	64.44	65.08	36,943
01 May 13	64.44000 -1.43	65.50	64.11	65.49	39,671
30 Apr 13	65.87000 +1.36	65.93	64.05	64.30	72,771
29 Apr 13	64.51000 +0.23	64.85	64.03	64.03	59,010
26 Apr 13	64.28000 -0.37	64.88	63.70	64.88	33,347
25 Apr 13	64.65000 -1.20	65.80	64.49	65.61	36,048
24 Apr 13	65.85000 +0.74	66.33	65.28	65.28	53,392
23 Apr 13	65.11000 +0.48	65.22	64.43	64.46	51,619
22 Apr 13	64.63000 +0.05	65.95	64.56	64.64	94,136
19 Apr 13	64.58000 +1.52	65.30	63.00	63.09	91,380
18 Apr 13	63.06000 +0.54	63.25	62.33	62.33	138,632
17 Apr 13	62.52000 -0.53	63.24	62.52	63.05	129,174
16 Apr 13	63.05000 +0.21	63.54	62.03	63.23	223,823
15 Apr 13	62.84000 -0.51	63.35	61.69	62.92	161,403
12 Apr 13	63.35000 +0.05	63.40	62.90	63.37	113,212
11 Apr 13	63.30000 +0.14	63.75	62.92	62.92	86,458
10 Apr 13	63.16000 -0.23	63.77	62.84	63.39	144,200
09 Apr 13	63.39000 -0.36	64.10	63.24	63.70	137,823
08 Apr 13	63.75000 -0.60	64.44	63.50	64.29	177,342
05 Apr 13	64.35000 +1.38	64.35	62.75	62.75	254,952
04 Apr 13	62.97000 +0.04	63.00	62.53	62.74	184,369
03 Apr 13	62.93000 -0.04	63.14	62.37	63.12	191,715
02 Apr 13	62.97000 +0.30	62.97	62.67	62.94	89,767
01 Apr 13	62.67000 +0.18	62.87	62.31	62.81	41,378
28 Mar 13	62.49000 +0.35	62.49	61.90	62.29	291,946
27 Mar 13	62.14000 -0.04	62.45	61.82	62.23	137,525
26 Mar 13	62.18000 -0.02	62.44	61.83	61.91	175,972
25 Mar 13	62.20000 +0.13	62.55	61.74	62.04	278,213
22 Mar 13	62.07000 +0.04	62.44	61.40	61.40	41,941
21 Mar 13	62.03000 +0.13	62.26	61.63	62.15	43,804
20 Mar 13	61.90000 +0.30	62.10	61.39	61.53	72,379
19 Mar 13	61.60000 +0.00	61.60	60.86	61.38	208,264
18 Mar 13	61.60000 -0.60	62.24	61.14	62.24	234,479
15 Mar 13	62.20000 -0.91	63.08	61.75	62.78	325,217
14 Mar 13	63.11000 +0.18	63.31	62.56	62.56	84,120
13 Mar 13	62.93000 -0.47	63.59	62.60	63.31	92,227
12 Mar 13	63.40000 -0.09	63.77	63.00	63.77	73,591
11 Mar 13	63.49000 +0.28	63.96	63.28	63.28	40,110
08 Mar 13	63.21000 +0.03	63.54	63.11	63.44	94,562
07 Mar 13	63.18000 -0.48	64.00	63.00	63.52	76,367
06 Mar 13	63.66000 -0.09	64.50	63.00	63.59	159,053
05 Mar 13	63.75000 -0.50	64.69	63.72	64.25	111,687
04 Mar 13	64.25000 -0.92	65.34	64.25	64.92	123,713
01 Mar 13	65.17000 +0.53	65.44	64.42	64.64	53,991
28 Feb 13	64.64000 -0.21	65.43	64.33	65.43	184,262
27 Feb 13	64.85000 +0.19	65.67	64.31	65.00	18,536
26 Feb 13	64.66000 -0.89	65.54	64.26	65.54	60,742
25 Feb 13	65.55000 -0.28	66.38	65.37	65.39	57,991
22 Feb 13	65.83000 -0.42	66.25	65.21	66.24	62,945
21 Feb 13	66.25000 -0.72	67.04	65.67	66.97	46,105
20 Feb 13	66.97000 -0.08	67.13	65.87	67.05	80,989
19 Feb 13	67.05000 +1.09	67.78	65.59	65.59	56,222
15 Feb 13	65.96000 +0.19	66.16	65.29	65.85	37,538
14 Feb 13	65.77000 +0.45	66.09	65.03	65.03	53,054
13 Feb 13	65.32000 -0.08	65.75	64.92	65.40	99,122
12 Feb 13	65.40000 +0.21	65.73	64.69	65.10	252,591
11 Feb 13	65.19000 +0.50	65.77	64.75	64.86	32,097
08 Feb 13	64.69000 -0.10	65.19	64.63	65.19	17,735
07 Feb 13	64.79000 -0.18	65.29	64.50	64.97	41,143
06 Feb 13	64.97000 +0.19	65.56	64.54	64.76	36,283
05 Feb 13	64.78000 -0.82	66.24	64.70	66.24	25,121
04 Feb 13	65.60000 -0.14	66.23	65.35	65.36	20,185
01 Feb 13	65.74000 +0.09	66.80	65.11	65.52	39,688
31 Jan 13	65.65000 +0.90	65.74	64.32	64.32	53,211
30 Jan 13	64.75000 +0.16	65.07	64.03	64.07	59,014
29 Jan 13	64.59000 -0.85	65.98	64.50	65.30	33,378
28 Jan 13	65.44000 +0.11	65.88	65.40	65.40	25,222
25 Jan 13	65.33000 -0.03	65.71	64.99	65.18	63,531
24 Jan 13	65.36000 +0.16	65.90	65.02	65.85	232,140
23 Jan 13	65.20000 +0.18	65.46	64.56	65.00	125,395
22 Jan 13	65.02000 -0.63	65.90	65.02	65.65	38,150
21 Jan 13	65.65000 +0.63	65.97	64.39	65.46	12,097
18 Jan 13	65.02000 -0.09	66.70	65.02	65.11	54,489
17 Jan 13	65.11000 -0.14	65.39	64.22	65.39	36,897
16 Jan 13	65.25000 +0.83	65.40	64.09	64.47	69,271
15 Jan 13	64.42000 +1.14	64.42	62.92	62.92	45,738
14 Jan 13	63.28000 -0.08	63.50	62.96	63.40	34,131
11 Jan 13	63.36000 +0.07	63.36	62.76	62.82	93,034
10 Jan 13	63.29000 +0.46	63.30	62.85	62.98	52,225
09 Jan 13	62.83000 -0.11	63.17	62.76	62.94	29,248
08 Jan 13	62.94000 -0.01	63.30	62.80	62.80	27,563
07 Jan 13	62.95000 +0.28	63.37	62.83	63.17	20,701
04 Jan 13	62.67000 +0.17	63.10	62.50	62.56	57,791
03 Jan 13	62.50000 -1.10	63.55	62.50	63.54	192,570
02 Jan 13	63.60000 -0.93	64.82	63.29	64.77	111,623
31 Dec 12	64.53000 +0.21	64.84	64.12	64.32	15,140
28 Dec 12	64.32000 +0.39	64.65	63.51	63.72	49,424
27 Dec 12	63.93000 +1.32	63.93	62.45	62.45	42,665
24 Dec 12	62.61000 +0.35	62.89	62.47	62.49	67,285
21 Dec 12	62.26000 -2.24	64.60	62.26	64.60	164,894
20 Dec 12	64.50000 -0.33	65.00	64.50	64.87	46,500
19 Dec 12	64.83000 -0.52	65.91	64.61	65.91	52,045
18 Dec 12	65.35000 +1.29	65.99	63.88	63.88	59,794
17 Dec 12	64.06000 -0.87	64.80	63.96	64.58	71,915
14 Dec 12	64.93000 +0.43	65.00	64.16	64.50	64,750
13 Dec 12	64.50000 -0.14	64.85	64.49	64.76	37,392
12 Dec 12	64.64000 +1.00	64.64	63.34	63.83	80,126
11 Dec 12	63.64000 +0.09	63.84	63.02	63.29	54,476
10 Dec 12	63.55000 -0.07	63.71	63.35	63.63	110,176
07 Dec 12	63.62000 +0.53	63.70	63.05	63.10	123,171
06 Dec 12	63.09000 +0.12	63.20	62.88	62.90	227,883
05 Dec 12	62.97000 -0.03	63.93	62.97	63.22	141,101
04 Dec 12	63.00000 -0.69	64.19	63.00	63.46	48,479
03 Dec 12	63.69000 -0.77	64.47	63.53	64.47	61,293
30 Nov 12	64.46000 +1.89	64.46	62.66	62.90	130,891
29 Nov 12	62.57000 +0.01	63.09	62.56	62.56	23,177
28 Nov 12	62.56000 -0.60	63.35	62.55	62.97	64,141
27 Nov 12	63.16000 -0.20	63.60	63.09	63.22	104,597
26 Nov 12	63.36000 -0.34	63.70	63.11	63.60	50,306
23 Nov 12	63.70000 +0.96	63.72	62.75	62.94	13,940
22 Nov 12	62.74000 +0.00	63.50	62.57	63.50	22,738
21 Nov 12	62.74000 -1.51	64.18	62.74	64.18	121,729
20 Nov 12	64.25000 +0.74	64.27	62.06	63.29	60,437
19 Nov 12	63.51000 +0.92	63.76	62.86	63.10	47,429
16 Nov 12	62.59000 -1.06	63.62	62.00	63.04	50,455
15 Nov 12	63.65000 -0.15	64.31	63.01	63.01	51,766
14 Nov 12	63.80000 +0.78	63.98	62.51	62.51	39,527
13 Nov 12	63.02000 -0.48	63.54	63.00	63.04	15,314
12 Nov 12	63.50000 +0.31	63.64	63.15	63.52	66,374
09 Nov 12	63.19000 -0.21	63.78	62.40	63.24	54,661
08 Nov 12	63.40000 +0.40	63.67	62.50	63.22	36,832
07 Nov 12	63.00000 -0.49	63.48	62.94	63.48	54,483
06 Nov 12	63.49000 -0.06	63.49	62.94	63.12	25,465
05 Nov 12	63.55000 -0.76	64.62	63.00	64.62	29,704
02 Nov 12	64.31000 -0.54	65.29	64.27	64.93	17,087
01 Nov 12	64.85000 +0.58	65.61	64.32	64.46	27,852
31 Oct 12	64.27000 +0.09	64.82	64.05	64.82	26,050
30 Oct 12	64.18000 +1.12	64.51	62.70	63.06	15,242
29 Oct 12	63.06000 +0.14	63.06	62.31	62.31	32,777
26 Oct 12	62.92000 -0.08	63.00	62.39	62.93	56,794
25 Oct 12	63.00000 +0.24	63.45	62.30	62.80	160,905
24 Oct 12	62.76000 +0.76	62.76	61.81	61.96	108,234
23 Oct 12	62.00000 -1.19	62.97	61.95	62.97	82,995
22 Oct 12	63.19000 -0.85	64.32	62.82	63.84	30,502
19 Oct 12	64.04000 -0.76	64.87	63.60	64.82	36,945
18 Oct 12	64.80000 -0.21	65.30	64.78	64.83	45,553
17 Oct 12	65.01000 +0.06	65.22	64.58	65.00	32,088
16 Oct 12	64.95000 +0.05	65.48	64.84	65.31	87,356
15 Oct 12	64.90000 +0.07	65.05	64.63	64.74	35,432
12 Oct 12	64.83000 +0.62	65.00	64.10	64.22	75,735
11 Oct 12	64.21000 +0.13	64.84	63.84	64.09	57,685
10 Oct 12	64.08000 -0.01	64.39	63.81	64.09	30,593
09 Oct 12	64.09000 -0.40	64.77	64.09	64.49	62,604
05 Oct 12	64.49000 +0.14	64.77	64.11	64.11	24,292
04 Oct 12	64.35000 -0.44	65.02	64.29	64.98	72,190
03 Oct 12	64.79000 +0.13	65.06	64.22	64.85	62,717
02 Oct 12	64.66000 +0.35	64.98	64.14	64.31	54,240
01 Oct 12	64.31000 -0.68	65.26	64.22	65.21	45,199
28 Sep 12	64.99000 -0.14	65.33	64.49	64.86	38,645
27 Sep 12	65.13000 +0.18	65.16	64.80	64.99	27,927
26 Sep 12	64.95000 -0.17	65.25	64.55	64.55	37,346
25 Sep 12	65.12000 +0.36	65.49	64.85	64.99	78,629
24 Sep 12	64.76000 +0.64	64.85	63.89	63.89	23,444
21 Sep 12	64.12000 -0.67	65.00	63.60	64.62	269,968
20 Sep 12	64.79000 +0.04	65.00	64.29	64.75	53,061
19 Sep 12	64.75000 +1.09	65.09	63.44	63.96	72,214
18 Sep 12	63.66000 +0.66	63.66	62.68	62.68	51,289
17 Sep 12	63.00000 -0.20	63.41	62.90	63.20	145,823
14 Sep 12	63.20000 +0.01	63.77	62.37	63.29	80,691
13 Sep 12	63.19000 -1.41	64.67	63.19	64.60	63,469
12 Sep 12	64.60000 -0.45	65.06	64.38	65.06	59,654
11 Sep 12	65.05000 +1.06	65.19	63.40	63.85	151,600
10 Sep 12	63.99000 -0.35	64.24	63.57	64.08	29,625
07 Sep 12	64.34000 -0.44	65.03	64.00	65.03	30,158
06 Sep 12	64.78000 +0.48	65.30	64.14	64.14	28,360
05 Sep 12	64.30000 +0.66	64.65	63.55	63.80	50,877
04 Sep 12	63.64000 -0.70	64.92	63.40	64.19	35,578
31 Aug 12	64.34000 -0.33	64.94	64.15	64.67	32,222
30 Aug 12	64.67000 -0.57	65.41	64.21	65.25	17,895
29 Aug 12	65.24000 -0.47	66.08	65.00	65.71	25,244
28 Aug 12	65.71000 -0.61	66.35	65.67	66.35	17,662
27 Aug 12	66.32000 +0.32	66.38	66.00	66.36	62,694
24 Aug 12	66.00000 +0.03	66.53	65.99	66.20	24,906
23 Aug 12	65.97000 -0.46	66.45	65.97	66.45	16,912
22 Aug 12	66.43000 +0.77	66.52	65.66	65.66	24,847
21 Aug 12	65.66000 -0.34	66.50	65.51	66.01	26,945
20 Aug 12	66.00000 -0.16	66.53	65.76	66.15	40,056
17 Aug 12	66.16000 +0.14	66.49	65.06	65.06	54,569
16 Aug 12	66.02000 +0.22	66.46	65.57	65.71	224,599
15 Aug 12	65.80000 +1.94	65.96	64.19	64.24	47,823
14 Aug 12	63.86000 +0.09	64.22	63.58	63.58	33,638
13 Aug 12	63.77000 +0.06	63.99	63.69	63.71	32,246
10 Aug 12	63.71000 -0.54	64.28	63.61	64.00	49,498
09 Aug 12	64.25000 +0.17	65.36	64.15	64.25	68,029
08 Aug 12	64.08000 -0.38	65.19	64.07	64.31	78,499
07 Aug 12	64.46000 +0.02	65.40	64.46	64.46	43,046
03 Aug 12	64.44000 +0.34	64.75	64.11	64.53	23,596
02 Aug 12	64.10000 +0.50	64.60	63.23	63.59	61,211
01 Aug 12	63.60000 -0.40	64.09	63.60	63.97	39,847
31 Jul 12	64.00000 +0.11	64.19	63.60	63.71	59,389
30 Jul 12	63.89000 -0.23	64.27	63.40	64.27	26,978
27 Jul 12	64.12000 -0.18	65.28	63.95	65.28	13,214
26 Jul 12	64.30000 +0.04	64.54	63.93	64.27	47,272
25 Jul 12	64.26000 +0.20	64.49	63.95	64.11	43,941
24 Jul 12	64.06000 +0.26	65.03	63.73	65.03	56,996
23 Jul 12	63.80000 +0.30	63.87	63.40	63.81	49,695
20 Jul 12	63.50000 +1.45	63.50	62.04	62.04	31,276
19 Jul 12	62.05000 +0.18	62.15	61.80	62.00	23,572
18 Jul 12	61.87000 -0.11	62.50	61.87	61.90	54,562
17 Jul 12	61.98000 +0.88	62.71	61.01	61.01	85,536
16 Jul 12	61.10000 +0.85	61.30	60.00	60.00	40,057
13 Jul 12	60.25000 +0.90	60.25	59.48	59.48	62,267
12 Jul 12	59.35000 -0.06	59.88	58.93	59.06	63,431
11 Jul 12	59.41000 +0.11	59.50	59.13	59.24	32,995
10 Jul 12	59.30000 +0.01	59.57	59.16	59.29	52,291
09 Jul 12	59.29000 +0.43	59.57	58.65	58.88	202,055
06 Jul 12	58.86000 -0.71	59.01	58.60	59.00	43,454
05 Jul 12	59.57000 -0.28	59.91	59.31	59.78	61,753
04 Jul 12	59.85000 +1.14	59.87	58.10	58.10	68,954
03 Jul 12	58.71000 +0.10	59.97	58.67	58.67	52,849
29 Jun 12	58.61000 +1.21	58.67	57.42	57.42	106,994
28 Jun 12	57.40000 -0.02	57.50	57.07	57.21	206,701
27 Jun 12	57.42000 -0.58	58.04	57.20	57.57	40,011
26 Jun 12	58.00000 +0.00	58.12	57.85	58.10	35,941
25 Jun 12	58.00000 -0.40	58.37	57.75	58.37	41,386
22 Jun 12	58.40000 -0.02	58.72	58.21	58.21	50,995
21 Jun 12	58.42000 -1.08	59.50	57.90	59.50	154,487
20 Jun 12	59.50000 -0.30	60.19	59.22	60.10	36,695
19 Jun 12	59.80000 +0.00	60.02	59.78	59.78	93,084
18 Jun 12	59.80000 +1.28	59.93	58.61	58.69	98,881
15 Jun 12	58.52000 -0.87	60.21	58.52	59.18	241,047
14 Jun 12	59.39000 +1.26	60.07	58.32	58.52	86,574
13 Jun 12	58.13000 -0.26	58.74	57.55	58.40	61,288
12 Jun 12	58.39000 -0.58	59.32	58.02	58.97	34,845
11 Jun 12	58.97000 -0.88	60.44	58.46	59.49	49,844
08 Jun 12	59.85000 +0.81	60.00	58.75	59.04	42,946
07 Jun 12	59.04000 -2.03	61.11	58.91	61.10	55,310
06 Jun 12	61.07000 +1.69	61.98	59.92	59.92	77,468
05 Jun 12	59.38000 +1.54	59.55	57.84	57.84	59,473
04 Jun 12	57.84000 -1.50	59.24	57.84	59.13	84,851
01 Jun 12	59.34000 +0.67	59.36	57.85	57.93	79,914
31 May 12	58.67000 -0.48	59.42	58.06	59.17	79,879
30 May 12	59.15000 -1.60	61.00	59.14	60.33	33,418
29 May 12	60.75000 +0.01	60.78	60.09	60.21	26,835
28 May 12	60.74000 +0.12	61.45	60.26	60.62	12,129
25 May 12	60.62000 -0.07	60.83	60.35	60.35	32,362
24 May 12	60.69000 +0.13	61.10	60.39	60.56	75,210
23 May 12	60.56000 -0.99	61.11	60.00	61.11	55,527
22 May 12	61.55000 +0.21	61.78	61.09	61.74	90,461
18 May 12	61.34000 -0.20	61.75	61.15	61.54	68,078
17 May 12	61.54000 +0.84	62.00	60.41	60.42	71,330
16 May 12	60.70000 +0.52	61.07	60.00	60.27	52,000
15 May 12	60.18000 -0.02	60.70	60.08	60.48	96,590
14 May 12	60.20000 +0.66	60.20	59.17	59.54	22,485
11 May 12	59.54000 -0.56	60.11	58.94	60.10	35,939
10 May 12	60.10000 +0.14	60.36	60.00	60.36	35,525
09 May 12	59.96000 -0.12	60.54	59.90	60.19	69,068
08 May 12	60.08000 +0.75	60.08	59.10	59.10	52,854
07 May 12	59.33000 +0.95	59.33	58.22	58.22	32,963
04 May 12	58.38000 -0.77	58.83	58.05	58.71	33,068
03 May 12	59.15000 +0.15	59.34	58.70	59.00	43,147
02 May 12	59.00000 -0.09	59.00	58.44	58.76	35,585
01 May 12	59.09000 +0.28	59.71	58.67	59.71	47,514
30 Apr 12	58.81000 +0.27	59.00	58.58	58.85	64,571
27 Apr 12	58.54000 -0.33	59.55	58.54	58.95	61,736
26 Apr 12	58.87000 +0.07	59.17	58.45	58.48	82,329
25 Apr 12	58.80000 +1.07	59.20	57.81	58.03	69,878
24 Apr 12	57.73000 -0.62	58.36	57.73	58.35	95,609
23 Apr 12	58.35000 -0.53	58.62	58.21	58.56	148,200
20 Apr 12	58.88000 -0.22	59.37	58.70	59.30	58,543
19 Apr 12	59.10000 -0.26	59.31	58.80	58.80	60,532
18 Apr 12	59.36000 -0.42	60.15	59.35	60.15	58,799
17 Apr 12	59.78000 -0.01	60.51	59.78	59.81	74,272
16 Apr 12	59.79000 +0.64	59.79	58.85	59.10	34,752
13 Apr 12	59.15000 +1.27	59.15	57.60	57.60	53,296
12 Apr 12	57.88000 -0.40	58.89	57.81	58.37	70,530
11 Apr 12	58.28000 +0.44	58.65	57.58	58.00	132,716
10 Apr 12	57.84000 +0.41	58.19	57.61	57.75	40,107
09 Apr 12	57.43000 +0.43	57.80	57.15	57.18	101,133
05 Apr 12	57.00000 +0.52	57.24	56.48	56.48	27,965
04 Apr 12	56.48000 +0.32	56.48	56.10	56.32	51,049
03 Apr 12	56.16000 -0.74	57.00	55.99	56.89	53,588
02 Apr 12	56.90000 -0.20	57.25	56.88	56.92	62,143
30 Mar 12	57.10000 -0.40	57.79	57.01	57.64	127,394
29 Mar 12	57.50000 +0.06	57.83	57.07	57.43	71,938
28 Mar 12	57.44000 +0.00	57.44	56.03	56.03	59,329
27 Mar 12	57.44000 +0.36	57.45	57.20	57.32	104,552
26 Mar 12	57.08000 +1.46	57.14	55.67	55.67	93,727
23 Mar 12	55.62000 +0.22	55.68	55.22	55.23	22,855
22 Mar 12	55.40000 -0.80	56.96	55.10	56.06	169,393
21 Mar 12	56.20000 +0.55	56.20	55.55	55.65	115,401
20 Mar 12	55.65000 +0.23	55.88	55.06	55.49	54,231
19 Mar 12	55.42000 +0.16	55.77	55.05	55.28	126,968
16 Mar 12	55.26000 -0.35	55.98	55.26	55.50	362,789
15 Mar 12	55.61000 -0.18	55.95	55.31	55.58	53,658
14 Mar 12	55.79000 +0.97	55.83	54.75	54.75	86,371
13 Mar 12	54.82000 -0.66	55.80	54.65	55.63	81,665
12 Mar 12	55.48000 -0.90	56.54	55.28	56.21	65,278
09 Mar 12	56.38000 -0.56	57.00	56.37	57.00	47,690
08 Mar 12	56.94000 -0.40	57.64	56.84	57.64	65,030
07 Mar 12	57.34000 +0.34	57.35	56.78	56.84	93,497
06 Mar 12	57.00000 +0.33	57.35	56.23	56.33	57,608
05 Mar 12	56.67000 +0.37	56.67	56.28	56.46	36,698
02 Mar 12	56.30000 +0.13	56.47	56.09	56.31	36,488
01 Mar 12	56.17000 +0.52	56.93	55.84	55.94	59,197
29 Feb 12	55.65000 +0.27	55.65	54.84	55.38	63,028
28 Feb 12	55.38000 +0.18	55.39	54.61	55.12	34,708
27 Feb 12	55.20000 -0.24	55.49	54.95	55.49	25,801
24 Feb 12	55.44000 +0.39	55.68	55.00	55.25	27,320
23 Feb 12	55.05000 +0.45	55.09	54.59	54.90	25,028
22 Feb 12	54.60000 -0.20	55.27	54.60	54.80	54,239
21 Feb 12	54.80000 +0.36	54.99	54.40	54.99	163,223
17 Feb 12	54.44000 -0.31	55.03	54.18	54.99	51,380
16 Feb 12	54.75000 -0.33	54.88	54.31	54.75	27,886
15 Feb 12	55.08000 +1.17	55.10	54.29	54.46	35,598
14 Feb 12	53.91000 -0.52	54.57	53.90	54.40	56,913
13 Feb 12	54.43000 -0.41	55.24	54.43	54.94	42,131
10 Feb 12	54.84000 -0.06	54.98	54.51	54.90	106,076
09 Feb 12	54.90000 +0.55	54.95	54.14	54.36	46,023
08 Feb 12	54.35000 +0.89	54.36	53.63	53.63	37,845
07 Feb 12	53.46000 -0.13	53.62	53.37	53.59	74,001
06 Feb 12	53.59000 +0.40	53.79	53.19	53.58	37,112
03 Feb 12	53.19000 -0.52	53.95	53.19	53.64	52,509
02 Feb 12	53.71000 +0.89	53.74	52.82	52.97	46,519
01 Feb 12	52.82000 +0.33	52.89	52.48	52.67	39,570
31 Jan 12	52.49000 -0.07	52.79	52.25	52.70	41,887
30 Jan 12	52.56000 +0.49	52.65	52.00	52.00	56,115
27 Jan 12	52.07000 +0.07	52.09	51.91	51.91	56,260
26 Jan 12	52.00000 +0.12	52.17	51.58	51.97	135,823
25 Jan 12	51.88000 -0.45	52.33	51.84	52.16	150,580
24 Jan 12	52.33000 -0.31	52.83	51.75	52.83	220,567
23 Jan 12	52.64000 -0.56	54.00	52.44	53.57	38,748
20 Jan 12	53.20000 +0.36	53.43	52.80	52.80	63,840
19 Jan 12	52.84000 -0.66	53.97	52.84	53.97	47,624
18 Jan 12	53.50000 -0.05	54.01	53.01	53.02	34,847
17 Jan 12	53.55000 +0.20	53.57	52.89	52.89	73,200
16 Jan 12	53.35000 -0.35	53.86	53.19	53.80	26,313
13 Jan 12	53.70000 +0.04	53.70	53.25	53.65	52,781
12 Jan 12	53.66000 -0.15	53.95	53.18	53.72	48,418
11 Jan 12	53.81000 +0.32	53.98	53.25	53.35	292,989
10 Jan 12	53.49000 +0.84	53.53	52.90	52.98	54,079
09 Jan 12	52.65000 +0.52	52.80	51.96	52.00	59,667
06 Jan 12	52.13000 +0.44	52.20	51.51	51.51	57,614
05 Jan 12	51.69000 +0.78	51.78	50.70	50.90	48,198
04 Jan 12	50.91000 -0.90	51.77	50.90	51.75	38,145
03 Jan 12	51.81000 +1.37	52.00	50.51	51.84	80,245
30 Dec 11	50.44000 -0.52	51.20	50.44	51.12	28,969
29 Dec 11	50.96000 -0.04	51.98	50.63	51.98	18,272
28 Dec 11	51.00000 -0.40	51.67	50.60	51.67	38,224
23 Dec 11	51.40000 +0.00	51.60	51.20	51.60	26,585
22 Dec 11	51.40000 -0.14	51.60	51.30	51.60	30,088
21 Dec 11	51.54000 -0.76	52.31	51.24	51.73	58,584
20 Dec 11	52.30000 +1.57	52.30	50.74	50.74	96,101
19 Dec 11	50.73000 +0.76	51.29	50.44	50.44	130,212
16 Dec 11	49.97000 -1.75	51.95	49.89	51.94	247,742
15 Dec 11	51.72000 +0.05	51.82	51.32	51.80	54,648
14 Dec 11	51.67000 +0.31	52.00	51.33	51.33	98,146
13 Dec 11	51.36000 -0.64	53.32	51.36	51.92	67,264
12 Dec 11	52.00000 +0.35	52.21	51.07	51.65	81,247
09 Dec 11	51.65000 -0.50	52.25	51.50	51.90	39,429
08 Dec 11	52.15000 +1.05	52.40	50.90	50.90	59,354
07 Dec 11	51.10000 -0.15	51.29	51.03	51.29	67,492
06 Dec 11	51.25000 +0.16	51.41	50.90	51.13	32,530
05 Dec 11	51.09000 +0.64	51.48	50.92	50.94	27,632
02 Dec 11	50.45000 -0.96	51.48	50.26	51.45	115,928
01 Dec 11	51.41000 -0.56	52.20	51.41	52.00	116,650
30 Nov 11	51.97000 +1.27	52.41	50.95	51.15	93,268
29 Nov 11	50.70000 +0.45	50.85	49.85	50.69	82,749
28 Nov 11	50.25000 -0.13	51.21	49.86	51.21	58,361
25 Nov 11	50.38000 -0.77	51.20	50.04	51.20	19,998
24 Nov 11	51.15000 -0.07	51.15	50.71	50.71	10,458
23 Nov 11	51.22000 -0.03	51.30	50.74	51.00	61,492
22 Nov 11	51.25000 +0.69	51.46	50.30	50.36	50,287
21 Nov 11	50.56000 +0.30	50.56	50.07	50.24	62,915
18 Nov 11	50.26000 +0.13	50.51	50.05	50.05	42,417
17 Nov 11	50.13000 -0.53	50.74	50.13	50.65	64,534
16 Nov 11	50.66000 +0.43	50.94	50.15	50.15	37,254
15 Nov 11	50.23000 +0.48	50.45	49.46	49.46	28,630
14 Nov 11	49.75000 +1.06	49.89	48.83	49.04	70,255
11 Nov 11	48.69000 +0.57	48.75	48.04	48.75	21,511
10 Nov 11	48.12000 -0.58	49.21	48.12	49.01	28,126
09 Nov 11	48.70000 -1.24	49.93	48.70	49.93	10,043
08 Nov 11	49.94000 +1.06	49.94	48.75	49.25	37,155
07 Nov 11	48.88000 +0.13	49.00	48.61	48.75	44,909
04 Nov 11	48.75000 -0.58	49.27	48.40	48.91	59,882
03 Nov 11	49.33000 +0.61	49.97	48.88	48.98	53,863
02 Nov 11	48.72000 +0.51	48.75	48.27	48.27	26,242
01 Nov 11	48.21000 -0.47	48.33	47.64	48.33	27,132
31 Oct 11	48.68000 -0.26	49.75	48.51	48.51	65,906
28 Oct 11	48.94000 +1.17	49.15	47.50	47.50	73,809
27 Oct 11	47.77000 +0.77	48.18	47.48	47.60	60,090
26 Oct 11	47.00000 +0.20	47.24	46.82	47.24	81,162
25 Oct 11	46.80000 -1.03	47.88	46.50	47.83	68,104
24 Oct 11	47.83000 +0.29	48.20	47.60	47.83	82,143
21 Oct 11	47.54000 +0.40	47.95	47.09	47.14	110,480
20 Oct 11	47.14000 -0.19	47.45	46.80	47.01	118,560
19 Oct 11	47.33000 -0.12	47.66	46.80	47.41	90,592
18 Oct 11	47.45000 -0.67	48.38	47.42	48.22	39,527
17 Oct 11	48.12000 -0.94	49.21	47.95	49.20	100,092
14 Oct 11	49.06000 -0.69	50.04	48.99	49.75	20,664
13 Oct 11	49.75000 +1.07	49.85	48.50	48.50	88,121
12 Oct 11	48.68000 +1.33	48.70	47.39	47.50	75,464
11 Oct 11	47.35000 +0.67	47.66	47.08	47.52	80,087
07 Oct 11	46.68000 -0.19	47.18	46.68	47.18	30,721
06 Oct 11	46.87000 +0.31	47.01	46.68	47.01	66,456
05 Oct 11	46.56000 +0.13	47.28	46.19	46.40	159,286
04 Oct 11	46.43000 -1.53	47.53	45.75	47.53	160,647
03 Oct 11	47.96000 -0.22	49.71	47.83	48.18	154,529
30 Sep 11	48.18000 -0.30	48.74	47.83	47.83	96,827
29 Sep 11	48.48000 -0.73	49.21	47.89	49.21	108,112
28 Sep 11	49.21000 -0.79	50.00	48.82	50.00	80,243
27 Sep 11	50.00000 +0.09	50.50	49.86	50.15	151,329
26 Sep 11	49.91000 -0.09	50.25	49.80	50.00	95,281
23 Sep 11	50.00000 -0.01	50.19	49.68	49.99	74,536
22 Sep 11	50.01000 -1.28	50.96	49.79	50.37	54,735
21 Sep 11	51.29000 -0.43	51.70	51.03	51.43	18,586
20 Sep 11	51.72000 +0.69	51.91	51.00	51.01	60,392
19 Sep 11	51.03000 +0.03	51.25	50.36	50.36	70,463
16 Sep 11	51.00000 +0.41	51.57	50.06	50.06	213,253
15 Sep 11	50.59000 +0.79	50.59	49.82	50.15	32,253
14 Sep 11	49.80000 +0.11	49.88	49.50	49.75	95,503
13 Sep 11	49.69000 +0.04	50.41	49.34	49.95	46,831
12 Sep 11	49.65000 +0.00	49.82	48.98	49.31	38,034
09 Sep 11	49.65000 -1.05	50.77	49.53	50.77	23,499
08 Sep 11	50.70000 -0.29	50.94	50.36	50.36	36,834
07 Sep 11	50.99000 +0.29	51.13	50.50	50.94	28,336
06 Sep 11	50.70000 +0.67	50.90	48.76	49.00	57,958
02 Sep 11	50.03000 +0.63	50.26	49.25	49.30	56,901
01 Sep 11	49.40000 -0.72	50.20	49.40	50.20	17,071
31 Aug 11	50.12000 -0.23	50.25	49.71	50.25	27,385
30 Aug 11	50.35000 -0.33	50.77	49.76	50.77	24,546
29 Aug 11	50.68000 +0.52	50.73	50.05	50.16	25,697
26 Aug 11	50.16000 +0.49	50.16	48.88	48.88	40,897
25 Aug 11	49.67000 -0.12	49.96	48.71	49.96	35,576
24 Aug 11	49.79000 +0.38	49.79	49.06	49.06	29,850
23 Aug 11	49.41000 +0.41	49.89	49.32	49.32	19,045
22 Aug 11	49.00000 +0.60	49.18	48.81	48.98	33,511
19 Aug 11	48.40000 +0.56	48.56	47.27	47.27	45,958
18 Aug 11	47.84000 -0.72	48.55	47.50	48.55	20,458
17 Aug 11	48.56000 -0.44	49.99	48.56	48.77	40,010
16 Aug 11	49.00000 -0.75	49.75	48.97	49.74	68,058
15 Aug 11	49.75000 -0.64	50.75	49.65	50.50	48,037
12 Aug 11	50.39000 +0.91	50.84	49.14	49.78	65,399
11 Aug 11	49.48000 +2.39	49.48	47.17	47.24	41,881
10 Aug 11	47.09000 +1.59	47.92	45.09	45.87	235,261
09 Aug 11	45.50000 +0.77	46.47	44.77	44.78	156,002
08 Aug 11	44.73000 -1.83	45.38	43.20	45.33	113,428
05 Aug 11	46.56000 -1.74	48.25	46.26	47.99	89,867
04 Aug 11	48.30000 -0.74	49.50	47.73	49.01	71,096
03 Aug 11	49.04000 -0.61	50.11	49.04	49.80	32,028
02 Aug 11	49.65000 -0.42	50.28	49.65	50.01	65,425
29 Jul 11	50.07000 +0.71	50.07	48.74	49.26	46,981
28 Jul 11	49.36000 -0.69	50.00	49.36	49.89	85,382
27 Jul 11	50.05000 -0.40	50.31	49.86	50.27	46,245
26 Jul 11	50.45000 -0.40	50.87	50.33	50.67	57,096
25 Jul 11	50.85000 +0.59	50.95	49.94	50.19	87,446
22 Jul 11	50.26000 +0.66	50.26	49.53	49.53	37,813
21 Jul 11	49.60000 -0.15	50.00	49.50	49.76	24,025
20 Jul 11	49.75000 -0.40	50.25	49.20	50.13	46,066
19 Jul 11	50.15000 +1.02	50.54	49.07	49.07	33,868
18 Jul 11	49.13000 +0.68	49.13	48.23	48.48	20,088
15 Jul 11	48.45000 +0.10	49.01	48.02	48.02	21,441
14 Jul 11	48.35000 +0.22	48.47	47.95	48.16	24,951
13 Jul 11	48.13000 +0.14	48.66	48.01	48.26	33,226
12 Jul 11	47.99000 -0.04	48.37	47.68	47.68	32,291
11 Jul 11	48.03000 -0.77	48.76	48.03	48.65	40,252
08 Jul 11	48.80000 +0.05	48.85	48.40	48.59	29,305
07 Jul 11	48.75000 +0.05	48.88	48.62	48.76	55,652
06 Jul 11	48.70000 +0.89	48.81	47.82	48.00	53,734
05 Jul 11	47.81000 -0.37	48.02	47.35	48.01	56,781
04 Jul 11	48.18000 -0.11	48.50	48.00	48.50	11,381
30 Jun 11	48.29000 +0.03	48.44	48.16	48.41	143,961
29 Jun 11	48.26000 +0.01	48.59	48.17	48.59	364,168
28 Jun 11	48.25000 +0.13	48.39	47.73	47.73	24,165
27 Jun 11	48.12000 +0.11	48.60	47.73	47.73	29,697
24 Jun 11	48.01000 +0.16	48.44	47.42	47.42	9,397
23 Jun 11	47.85000 -0.10	48.07	47.57	47.95	82,208
22 Jun 11	47.95000 -0.05	48.41	47.62	47.70	26,421
21 Jun 11	48.00000 +0.59	48.11	47.25	47.41	28,940
20 Jun 11	47.41000 +0.45	47.63	47.10	47.24	31,659
17 Jun 11	46.96000 -0.08	47.50	46.90	47.24	167,620
16 Jun 11	47.04000 -0.25	47.40	47.00	47.01	36,080
15 Jun 11	47.29000 -0.01	47.30	47.02	47.02	27,236
14 Jun 11	47.30000 +0.35	47.39	47.10	47.29	16,165
13 Jun 11	46.95000 -0.83	47.75	46.93	47.75	19,703
10 Jun 11	47.78000 +0.20	47.78	47.08	47.57	14,525
09 Jun 11	47.58000 +0.67	47.67	46.90	46.90	32,835
08 Jun 11	46.91000 -0.59	47.69	46.84	47.17	18,225
07 Jun 11	47.50000 -0.11	48.26	47.50	47.62	30,800
06 Jun 11	47.61000 +0.00	47.88	47.50	47.59	30,082
03 Jun 11	47.61000 -0.26	48.05	47.46	47.46	5,417
02 Jun 11	47.87000 +0.68	48.33	47.40	47.40	17,165
01 Jun 11	47.19000 -0.95	48.19	47.19	47.90	32,964
31 May 11	48.14000 -0.01	48.15	47.90	48.15	27,097
30 May 11	48.15000 +0.40	48.21	47.69	47.83	16,876
27 May 11	47.75000 +0.05	47.92	47.17	47.54	18,351
26 May 11	47.70000 +0.42	47.70	47.29	47.29	27,595
25 May 11	47.28000 -0.40	47.84	47.18	47.50	56,501
24 May 11	47.68000 -0.66	48.30	47.68	48.20	32,927
20 May 11	48.34000 +0.72	48.34	47.26	47.26	29,978
19 May 11	47.62000 -0.75	48.61	47.54	48.38	47,631
18 May 11	48.37000 +0.30	48.68	48.07	48.07	173,769
17 May 11	48.07000 +0.31	48.42	47.50	47.50	21,418
16 May 11	47.76000 +0.15	47.98	46.95	47.26	36,736
13 May 11	47.61000 -0.48	47.76	47.49	47.76	135,091
12 May 11	48.09000 +0.46	48.09	47.18	48.00	21,333
11 May 11	47.63000 -0.37	48.10	47.57	48.10	14,804
10 May 11	48.00000 -0.17	48.17	47.65	48.15	20,629
09 May 11	48.17000 -0.41	48.75	48.17	48.73	34,571
06 May 11	48.58000 -0.34	49.03	48.41	48.92	8,789
05 May 11	48.92000 +0.66	49.00	48.21	48.26	16,274
04 May 11	48.26000 -0.74	48.82	47.56	48.71	214,413
03 May 11	49.00000 +0.00	49.23	48.66	49.00	24,853
02 May 11	49.00000 +0.80	49.00	48.22	48.22	24,641
29 Apr 11	48.20000 -0.38	48.58	47.95	48.58	115,697
28 Apr 11	48.58000 -0.02	49.49	48.50	48.71	26,488
27 Apr 11	48.60000 +0.03	48.90	48.50	48.50	33,849
26 Apr 11	48.57000 -0.38	48.89	48.57	48.75	34,594
25 Apr 11	48.95000 +0.02	49.04	48.85	48.93	25,589
21 Apr 11	48.93000 -0.72	49.70	48.93	49.70	15,224
20 Apr 11	49.65000 +0.94	49.70	48.69	48.82	41,695
19 Apr 11	48.71000 +0.30	48.80	48.34	48.41	26,340
18 Apr 11	48.41000 -0.28	48.69	48.20	48.69	12,858
15 Apr 11	48.69000 -0.09	48.80	48.55	48.63	18,832
14 Apr 11	48.78000 -0.10	48.85	48.18	48.18	66,415
13 Apr 11	48.88000 +0.32	48.88	48.39	48.58	58,974
12 Apr 11	48.56000 -0.23	48.86	48.40	48.84	69,987
11 Apr 11	48.79000 +0.56	48.83	48.01	48.01	43,821
08 Apr 11	48.23000 +0.63	48.35	47.60	47.60	29,908
07 Apr 11	47.60000 +0.25	47.89	47.28	47.28	24,208
06 Apr 11	47.35000 +0.11	47.72	47.18	47.22	23,755
05 Apr 11	47.24000 -0.08	47.38	47.05	47.27	29,227
04 Apr 11	47.32000 -0.67	48.23	47.10	48.23	39,203
01 Apr 11	47.99000 -0.12	48.36	47.97	47.98	44,324
31 Mar 11	48.11000 +0.05	48.27	47.77	48.00	181,814
30 Mar 11	48.06000 +0.56	48.51	47.67	47.89	74,684
29 Mar 11	47.50000 +1.13	47.75	46.25	46.25	90,516
28 Mar 11	46.37000 -0.16	46.94	46.35	46.56	77,590
25 Mar 11	46.53000 -0.92	46.98	46.39	46.90	72,360
24 Mar 11	47.45000 +0.49	47.94	46.96	46.97	84,355
23 Mar 11	46.96000 -0.03	47.17	46.86	46.99	34,960
22 Mar 11	46.99000 +0.86	46.99	45.80	46.13	53,745
21 Mar 11	46.13000 +0.32	46.20	45.57	45.81	86,587
18 Mar 11	45.81000 -0.61	46.50	45.41	46.50	101,644
17 Mar 11	46.42000 +0.72	46.56	45.70	45.71	34,208
16 Mar 11	45.70000 +0.62	45.79	45.09	45.17	28,434
15 Mar 11	45.08000 +0.09	45.26	44.63	44.99	21,328
14 Mar 11	44.99000 -0.54	45.53	44.67	45.53	15,736
11 Mar 11	45.53000 +0.83	45.55	44.13	44.13	40,178
10 Mar 11	44.70000 -0.82	45.40	44.61	45.40	36,501
09 Mar 11	45.52000 -0.31	45.86	44.73	45.86	57,830
08 Mar 11	45.83000 +0.67	45.94	45.30	45.50	35,043
07 Mar 11	45.16000 -0.04	45.42	45.00	45.42	33,749
04 Mar 11	45.20000 -0.05	45.51	44.76	45.25	35,281
03 Mar 11	45.25000 -0.25	45.73	44.83	45.73	42,036
02 Mar 11	45.50000 -0.45	45.92	45.34	45.92	32,644
01 Mar 11	45.95000 +0.26	46.20	45.50	45.85	66,855
28 Feb 11	45.69000 +0.18	46.50	45.16	45.49	50,067
25 Feb 11	45.51000 +0.81	45.51	44.79	44.79	73,500
24 Feb 11	44.70000 -0.75	45.30	44.55	45.16	63,115
23 Feb 11	45.45000 -0.50	46.10	45.45	45.99	53,908
22 Feb 11	45.95000 +0.09	45.95	45.29	45.75	32,965
18 Feb 11	45.86000 +0.24	45.86	45.46	45.62	41,449
17 Feb 11	45.62000 +0.77	45.66	44.47	44.98	141,172
16 Feb 11	44.85000 +0.74	45.18	43.72	43.72	114,768
15 Feb 11	44.11000 +0.31	44.43	43.82	44.00	52,500
14 Feb 11	43.80000 +0.12	43.84	43.56	43.65	39,943
11 Feb 11	43.68000 +0.70	43.91	42.89	42.96	34,723
10 Feb 11	42.98000 -0.24	43.36	42.98	43.07	26,267
09 Feb 11	43.22000 -0.32	43.74	43.22	43.55	19,668
08 Feb 11	43.54000 -0.23	44.00	43.50	43.99	45,624
07 Feb 11	43.77000 -0.14	44.28	43.77	44.18	12,972
04 Feb 11	43.91000 -0.23	44.54	43.89	44.44	46,570
03 Feb 11	44.14000 -0.65	45.02	44.14	44.50	70,329
02 Feb 11	44.79000 +0.67	45.00	43.90	44.12	82,649
01 Feb 11	44.12000 +0.14	44.12	43.80	43.92	84,399
31 Jan 11	43.98000 +0.02	44.44	43.76	43.96	99,635
28 Jan 11	43.96000 +0.08	43.96	43.60	43.88	38,621
27 Jan 11	43.88000 -0.10	43.97	43.36	43.97	30,272
26 Jan 11	43.98000 +0.73	44.00	43.30	43.30	41,806
25 Jan 11	43.25000 +0.03	43.47	43.04	43.22	68,979
24 Jan 11	43.22000 +1.03	43.22	42.23	42.58	56,895
21 Jan 11	42.19000 -0.19	43.11	42.19	42.63	89,877
20 Jan 11	42.38000 -0.89	43.25	42.24	43.25	38,593
19 Jan 11	43.27000 -0.10	43.66	43.27	43.41	31,267
18 Jan 11	43.37000 -0.73	44.09	43.20	44.09	77,162
17 Jan 11	44.10000 +0.68	44.10	43.46	43.48	27,869
14 Jan 11	43.42000 +0.52	43.47	42.62	42.62	63,566
13 Jan 11	42.90000 +0.46	42.97	42.46	42.49	151,456
12 Jan 11	42.44000 +0.36	42.44	42.12	42.20	88,030
11 Jan 11	42.08000 +0.10	42.12	41.75	42.12	41,210
10 Jan 11	41.98000 -0.10	42.16	41.56	42.09	138,063
07 Jan 11	42.08000 +0.08	42.20	41.74	42.06	100,049
06 Jan 11	42.00000 +0.12	42.10	41.71	41.90	153,657
05 Jan 11	41.88000 +0.24	41.88	41.40	41.64	256,269
04 Jan 11	41.64000 +0.39	41.64	41.02	41.02	115,802
31 Dec 10	41.25000 +0.00	41.33	41.18	41.25	89,016
30 Dec 10	41.25000 +0.04	41.25	41.01	41.22	89,181
29 Dec 10	41.21000 +0.31	41.36	40.83	40.95	54,010
24 Dec 10	40.90000 +0.54	40.95	40.39	40.55	33,621
23 Dec 10	40.36000 -0.42	40.75	40.36	40.75	80,148
22 Dec 10	40.78000 +0.20	40.85	40.41	40.62	75,731
21 Dec 10	40.58000 +0.30	40.71	40.34	40.49	75,335
20 Dec 10	40.28000 +0.33	40.50	39.93	40.05	49,302
17 Dec 10	39.95000 -0.25	40.45	39.85	40.20	335,366
16 Dec 10	40.20000 +0.01	40.37	40.05	40.20	125,479
15 Dec 10	40.19000 +0.29	40.26	39.75	39.90	305,766
14 Dec 10	39.90000 -0.58	40.50	39.82	40.50	72,754
13 Dec 10	40.48000 +0.13	40.49	40.20	40.44	40,294
10 Dec 10	40.35000 -0.27	40.55	40.35	40.45	62,932
09 Dec 10	40.62000 -0.11	41.15	40.58	41.00	30,835
08 Dec 10	40.73000 -0.14	40.90	40.64	40.87	37,597
07 Dec 10	40.87000 -0.05	41.05	40.68	41.05	50,160
06 Dec 10	40.92000 -0.07	41.06	40.74	41.03	59,110
03 Dec 10	40.99000 -0.31	41.40	40.73	41.40	67,894
02 Dec 10	41.30000 -0.04	41.34	41.11	41.34	30,054
01 Dec 10	41.34000 +0.34	41.47	41.00	41.00	56,243
30 Nov 10	41.00000 -0.05	41.57	40.95	41.06	115,719
29 Nov 10	41.05000 -0.23	41.74	40.97	41.38	85,989
26 Nov 10	41.28000 +0.05	41.49	40.90	41.00	40,582
25 Nov 10	41.23000 +0.23	41.53	40.55	41.53	28,348
24 Nov 10	41.00000 +0.83	41.29	40.17	40.39	62,800
23 Nov 10	40.17000 -1.03	42.45	40.17	41.20	123,279
22 Nov 10	41.20000 -0.97	42.17	41.20	42.11	32,803
19 Nov 10	42.17000 -0.08	42.73	42.05	42.63	171,762
18 Nov 10	42.25000 +0.50	42.32	41.46	41.80	120,371
17 Nov 10	41.75000 +0.23	41.90	41.20	41.65	89,367
16 Nov 10	41.52000 -0.18	41.72	40.84	41.41	117,762
15 Nov 10	41.70000 +0.05	42.48	41.60	42.00	88,095
12 Nov 10	41.65000 -0.52	42.27	41.39	42.26	118,071
11 Nov 10	42.17000 -1.30	42.77	42.01	42.77	109,138
10 Nov 10	43.47000 -0.54	43.80	43.18	43.80	299,170
09 Nov 10	44.01000 -0.22	44.15	43.70	44.14	67,506
08 Nov 10	44.23000 +0.07	44.69	43.76	44.16	58,558
05 Nov 10	44.16000 +1.55	44.63	43.34	43.41	126,560
04 Nov 10	42.61000 +0.33	43.06	42.46	42.61	171,281
03 Nov 10	42.28000 -0.06	42.41	42.02	42.40	28,805
02 Nov 10	42.34000 -0.36	42.91	42.22	42.78	51,337
01 Nov 10	42.70000 -0.15	43.14	42.63	43.00	69,726
29 Oct 10	42.85000 -0.33	43.50	42.76	43.50	63,864
28 Oct 10	43.18000 -0.15	43.77	43.18	43.59	53,536
27 Oct 10	43.33000 -0.77	44.10	43.33	43.82	67,518
26 Oct 10	44.10000 +0.15	44.10	43.82	44.00	98,988
25 Oct 10	43.95000 -0.29	44.20	43.85	44.20	39,302
22 Oct 10	44.24000 +0.08	44.30	44.01	44.20	32,285
21 Oct 10	44.16000 +0.16	44.37	43.97	43.97	41,613
20 Oct 10	44.00000 +0.10	44.32	43.65	44.10	30,801
19 Oct 10	43.90000 -1.10	44.92	43.90	44.89	143,031
18 Oct 10	45.00000 +0.74	45.10	44.26	44.26	21,388
15 Oct 10	44.26000 +0.23	44.56	44.00	44.03	94,181
14 Oct 10	44.03000 -0.43	44.45	43.87	44.33	24,849
13 Oct 10	44.46000 +0.24	44.56	44.18	44.22	51,555
12 Oct 10	44.22000 +0.05	44.23	44.00	44.18	46,244
08 Oct 10	44.17000 -0.41	44.63	44.00	44.47	48,978
07 Oct 10	44.58000 +0.14	44.90	44.15	44.45	69,298
06 Oct 10	44.44000 -1.26	45.45	44.18	45.45	111,904
05 Oct 10	45.70000 +0.35	46.15	45.55	45.85	30,101
04 Oct 10	45.35000 -0.69	46.20	45.17	46.19	58,638
01 Oct 10	46.04000 -0.96	47.49	46.02	46.70	131,043
30 Sep 10	47.00000 +0.80	47.00	45.93	46.00	95,714
29 Sep 10	46.20000 +0.70	46.31	45.50	45.68	82,654
28 Sep 10	45.50000 +0.20	45.75	44.94	45.12	87,028
27 Sep 10	45.30000 +1.21	45.71	44.28	44.50	88,893
24 Sep 10	44.09000 -0.21	44.52	44.09	44.49	26,779
23 Sep 10	44.30000 -0.12	44.50	43.91	43.96	49,251
22 Sep 10	44.42000 -0.18	44.99	44.31	44.60	27,125
21 Sep 10	44.60000 +0.90	44.73	43.75	43.79	66,891
20 Sep 10	43.70000 +0.81	44.81	43.00	43.00	113,216
17 Sep 10	42.89000 -0.11	43.80	42.35	43.02	550,830
16 Sep 10	43.00000 -0.40	43.45	42.93	43.19	48,356
15 Sep 10	43.40000 -0.14	44.20	43.07	43.70	68,610
14 Sep 10	43.54000 -0.69	43.97	43.37	43.96	67,969
13 Sep 10	44.23000 +0.32	44.23	43.70	43.93	42,045
10 Sep 10	43.91000 +0.91	43.91	42.93	43.21	25,561
09 Sep 10	43.00000 -0.19	43.49	42.84	43.49	66,829
08 Sep 10	43.19000 -0.77	43.96	43.03	43.85	58,884
07 Sep 10	43.96000 -0.54	44.44	43.72	44.40	59,217
03 Sep 10	44.50000 +0.62	44.76	44.07	44.07	19,528
02 Sep 10	43.88000 -0.42	44.15	43.65	44.07	112,854
01 Sep 10	44.30000 -0.29	44.85	43.80	44.85	68,326
31 Aug 10	44.59000 +1.01	44.90	43.66	43.68	143,462
30 Aug 10	43.58000 -1.05	44.64	43.45	44.63	68,943
27 Aug 10	44.63000 -0.11	44.80	43.94	44.74	85,528
26 Aug 10	44.74000 +1.00	44.76	43.65	43.74	86,006
25 Aug 10	43.74000 +0.71	44.22	43.00	43.08	82,217
24 Aug 10	43.03000 -0.45	43.29	42.76	43.05	79,068
23 Aug 10	43.48000 +0.41	43.48	42.75	42.88	21,956
20 Aug 10	43.07000 -0.33	43.47	42.82	42.85	32,663
19 Aug 10	43.40000 +1.10	43.67	42.84	42.84	109,951
18 Aug 10	42.30000 -0.10	43.15	42.30	42.46	47,005
17 Aug 10	42.40000 -0.10	42.74	42.30	42.35	63,297
16 Aug 10	42.50000 +0.85	42.55	41.61	41.74	66,925
13 Aug 10	41.65000 +0.41	41.65	41.01	41.28	66,870
12 Aug 10	41.24000 +0.24	41.38	40.75	40.75	30,239
11 Aug 10	41.00000 -0.35	41.50	40.81	41.50	63,713
10 Aug 10	41.35000 +0.35	41.36	41.00	41.00	22,967
09 Aug 10	41.00000 +0.34	41.04	40.67	40.67	57,280
06 Aug 10	40.66000 -0.38	41.00	40.60	40.82	64,812
05 Aug 10	41.04000 -0.19	41.54	40.53	41.54	39,183
04 Aug 10	41.23000 -0.35	41.80	41.23	41.80	37,558
03 Aug 10	41.58000 +0.20	42.21	41.45	42.20	82,750
30 Jul 10	41.38000 -0.08	41.70	41.14	41.45	26,766
29 Jul 10	41.46000 +0.17	41.70	41.37	41.37	44,242
28 Jul 10	41.29000 +0.04	41.49	40.80	41.00	16,676
27 Jul 10	41.25000 +0.55	41.50	40.70	40.70	124,347
26 Jul 10	40.70000 -0.10	41.19	40.70	41.00	50,629
23 Jul 10	40.80000 -0.32	41.28	40.79	41.28	39,991
22 Jul 10	41.12000 +0.59	41.64	40.55	40.60	70,873
21 Jul 10	40.53000 -0.63	41.35	40.53	40.97	33,110
20 Jul 10	41.16000 -0.19	41.49	40.75	41.35	52,431
19 Jul 10	41.35000 +0.41	41.70	40.89	40.89	33,701
16 Jul 10	40.94000 -0.63	41.89	40.72	41.08	61,576
15 Jul 10	41.57000 -0.44	42.31	41.53	42.10	84,061
14 Jul 10	42.01000 -0.19	42.20	41.85	42.20	50,406
13 Jul 10	42.20000 +0.50	42.48	41.50	41.72	84,999
12 Jul 10	41.70000 -0.06	42.00	41.54	41.70	31,943
09 Jul 10	41.76000 -0.68	42.25	41.64	42.21	37,235
08 Jul 10	42.44000 +0.34	42.44	41.75	42.10	44,800
07 Jul 10	42.10000 +0.48	42.34	41.41	41.82	54,385
06 Jul 10	41.62000 +0.50	41.96	41.03	41.03	109,818
05 Jul 10	41.12000 -0.13	41.75	40.74	41.75	42,656
02 Jul 10	41.25000 +1.19	41.52	39.95	40.35	97,789
30 Jun 10	40.06000 -0.47	40.77	39.95	40.77	83,059
29 Jun 10	40.53000 -0.67	41.18	40.03	41.18	80,057
28 Jun 10	41.20000 -0.10	41.69	40.60	41.45	40,394
25 Jun 10	41.30000 +1.06	41.50	40.14	40.14	50,543
24 Jun 10	40.24000 -0.49	40.76	40.18	40.18	37,252
23 Jun 10	40.73000 +0.32	40.73	40.16	40.17	46,964
22 Jun 10	40.41000 -0.35	41.10	40.40	40.75	109,815
21 Jun 10	40.76000 +0.26	40.88	40.41	40.51	55,962
18 Jun 10	40.50000 -0.26	40.88	40.50	40.80	266,569
17 Jun 10	40.76000 +0.00	40.87	40.50	40.64	38,864
16 Jun 10	40.76000 +0.49	40.92	40.17	40.26	32,000
15 Jun 10	40.27000 -0.04	40.43	39.83	40.04	17,735
14 Jun 10	40.31000 +0.60	40.91	39.83	40.12	24,656
11 Jun 10	39.71000 -0.30	39.96	39.58	39.96	20,414
10 Jun 10	40.01000 +1.12	40.01	39.08	39.15	30,712
09 Jun 10	38.89000 -0.04	39.51	38.89	38.96	54,436
08 Jun 10	38.93000 -0.04	39.44	38.02	38.93	70,498
07 Jun 10	38.97000 -0.13	39.88	38.87	39.10	44,381
04 Jun 10	39.10000 -1.61	40.37	38.82	40.37	61,074
03 Jun 10	40.71000 +0.61	40.71	39.83	40.13	54,194
02 Jun 10	40.10000 +1.39	40.15	38.40	38.71	145,258
01 Jun 10	38.71000 +0.21	39.15	38.46	39.00	70,500
31 May 10	38.50000 -1.34	39.95	38.31	39.95	16,923
28 May 10	39.84000 +0.10	39.84	39.41	39.55	39,637
27 May 10	39.74000 +0.88	39.74	38.75	39.35	54,060
26 May 10	38.86000 +0.52	39.20	38.03	38.99	81,317
25 May 10	38.34000 -0.56	38.62	37.75	38.62	184,459
21 May 10	38.90000 +0.26	38.90	37.60	38.03	97,294
20 May 10	38.64000 -1.00	39.56	38.13	39.56	126,497
19 May 10	39.64000 -1.49	40.99	38.85	40.75	168,022
18 May 10	41.13000 -0.94	42.26	40.87	42.08	179,963
17 May 10	42.07000 +0.39	42.07	41.26	41.50	81,051
14 May 10	41.68000 -0.02	41.68	41.25	41.51	109,326
13 May 10	41.70000 +0.33	41.79	41.05	41.14	78,809
12 May 10	41.37000 +0.02	41.37	40.76	41.25	89,290
11 May 10	41.35000 +0.35	41.35	40.68	40.74	58,736
10 May 10	41.00000 +1.00	41.95	40.51	40.64	187,262
07 May 10	40.00000 -0.38	40.35	39.80	40.07	214,871
06 May 10	40.38000 -0.29	40.98	39.85	40.32	168,334
05 May 10	40.67000 -0.15	40.67	39.51	40.30	178,714
04 May 10	40.82000 -0.43	41.20	40.41	41.20	88,433
03 May 10	41.25000 +0.25	41.44	40.65	41.21	25,400
30 Apr 10	41.00000 -0.21	41.55	40.91	41.21	72,040
29 Apr 10	41.21000 +0.17	41.21	40.79	41.00	93,959
28 Apr 10	41.04000 -0.21	41.42	40.89	41.03	49,617
27 Apr 10	41.25000 -0.30	41.55	41.05	41.54	94,384
26 Apr 10	41.55000 +0.00	41.73	41.15	41.55	85,376
23 Apr 10	41.55000 -0.10	41.72	41.14	41.50	58,106
22 Apr 10	41.65000 -0.24	41.90	41.56	41.90	21,517
21 Apr 10	41.89000 -0.41	42.61	41.88	42.32	155,078
20 Apr 10	42.30000 +0.06	42.53	42.23	42.23	50,120
19 Apr 10	42.24000 +0.20	42.30	41.38	41.38	46,986
16 Apr 10	42.04000 +0.03	42.08	41.29	41.95	71,327
15 Apr 10	42.01000 -0.60	42.63	41.70	42.44	132,200
14 Apr 10	42.61000 +1.31	43.36	41.39	41.45	141,984
13 Apr 10	41.30000 +0.30	41.39	41.00	41.00	42,012
12 Apr 10	41.00000 +0.42	41.40	40.21	40.97	73,612
09 Apr 10	40.58000 +0.28	40.71	40.22	40.30	71,753
08 Apr 10	40.30000 +0.27	40.40	39.96	40.04	90,926
07 Apr 10	40.03000 -0.67	40.82	40.00	40.53	139,427
06 Apr 10	40.70000 +0.41	40.82	39.93	40.33	113,617
05 Apr 10	40.29000 +0.18	40.51	39.84	40.51	53,183
01 Apr 10	40.11000 -0.14	40.72	40.11	40.50	37,384
31 Mar 10	40.25000 -0.45	40.76	40.11	40.71	126,953
30 Mar 10	40.70000 -0.90	41.59	40.70	41.42	163,605
29 Mar 10	41.60000 +0.25	41.69	41.03	41.57	39,744
26 Mar 10	41.35000 +0.21	41.44	41.05	41.34	240,237
25 Mar 10	41.14000 -0.36	41.96	41.14	41.40	91,276
24 Mar 10	41.50000 +0.98	41.72	40.52	40.52	216,677
23 Mar 10	40.52000 -0.19	40.90	40.50	40.52	111,849
22 Mar 10	40.71000 +0.51	40.95	40.01	40.05	161,516
19 Mar 10	40.20000 -0.03	40.97	40.02	40.47	347,191
18 Mar 10	40.23000 -0.70	41.50	40.23	41.10	106,394
17 Mar 10	40.93000 +0.32	41.27	40.60	40.60	83,951
16 Mar 10	40.61000 -0.49	41.10	40.60	41.00	125,699
15 Mar 10	41.10000 +0.20	41.37	40.15	40.73	86,735
12 Mar 10	40.90000 -0.24	41.65	40.90	41.00	88,285
11 Mar 10	41.14000 +0.03	41.48	40.80	41.25	78,436
10 Mar 10	41.11000 +0.06	41.25	40.62	41.00	79,294
09 Mar 10	41.05000 +0.11	41.08	40.74	40.94	113,870
08 Mar 10	40.94000 +0.18	41.35	40.75	41.08	46,115
05 Mar 10	40.76000 +0.31	40.84	40.01	40.17	75,080
04 Mar 10	40.45000 +0.75	40.45	39.45	39.80	102,055
03 Mar 10	39.70000 -0.21	40.28	39.66	39.75	84,338
02 Mar 10	39.91000 +0.14	39.91	39.37	39.69	144,486
01 Mar 10	39.77000 +0.35	39.80	39.27	39.27	66,124
26 Feb 10	39.42000 +0.65	39.42	38.72	38.72	115,994
25 Feb 10	38.77000 +0.05	38.84	38.46	38.83	58,918
24 Feb 10	38.72000 +0.13	39.02	38.45	38.67	43,692
23 Feb 10	38.59000 -0.06	39.00	38.30	38.43	79,530
22 Feb 10	38.65000 -0.05	39.22	38.65	38.69	52,337
19 Feb 10	38.70000 +1.19	38.70	37.75	37.78	51,824
18 Feb 10	37.51000 -0.24	37.79	37.51	37.75	88,825
17 Feb 10	37.75000 -0.03	37.99	37.64	37.78	61,440
16 Feb 10	37.78000 +0.68	37.80	36.69	36.92	97,658
12 Feb 10	37.10000 +0.13	37.40	36.60	36.86	97,206
11 Feb 10	36.97000 -0.72	37.66	36.97	37.60	96,128
10 Feb 10	37.69000 -0.71	38.32	37.55	38.26	58,812
09 Feb 10	38.40000 -0.42	39.09	38.40	38.73	59,510
08 Feb 10	38.82000 -0.18	39.28	38.49	38.96	96,982
05 Feb 10	39.00000 -0.05	39.22	38.69	39.22	83,495
04 Feb 10	39.05000 -0.35	39.73	38.66	39.20	139,169
03 Feb 10	39.40000 +0.59	39.78	38.66	38.82	258,803
02 Feb 10	38.81000 +0.91	38.95	37.89	37.90	163,719
01 Feb 10	37.90000 +0.50	37.90	36.91	37.41	103,230
29 Jan 10	37.40000 +0.09	37.87	37.20	37.30	98,721
28 Jan 10	37.31000 -0.19	37.65	37.25	37.50	40,136
27 Jan 10	37.50000 -0.20	37.75	37.29	37.43	87,919
26 Jan 10	37.70000 -0.10	37.73	37.35	37.35	62,007
25 Jan 10	37.80000 +0.40	37.90	37.25	37.25	75,083
22 Jan 10	37.40000 +0.14	37.85	37.04	37.04	100,783
21 Jan 10	37.26000 +0.32	37.31	36.75	36.75	83,367
20 Jan 10	36.94000 +0.04	37.44	36.50	37.03	191,670
19 Jan 10	36.90000 -0.65	37.55	36.84	37.45	88,466
18 Jan 10	37.55000 -0.09	37.73	37.31	37.73	43,439
15 Jan 10	37.64000 +0.61	37.64	36.72	37.03	120,325
14 Jan 10	37.03000 +0.04	37.24	36.81	37.11	56,361
13 Jan 10	36.99000 +0.38	37.10	36.60	36.60	105,681
12 Jan 10	36.61000 +0.01	36.95	36.60	36.60	66,594
11 Jan 10	36.60000 +0.39	37.09	36.39	36.56	54,827
08 Jan 10	36.21000 -0.23	36.50	36.20	36.44	57,230
07 Jan 10	36.44000 -0.06	36.72	36.40	36.40	79,997
06 Jan 10	36.50000 -0.07	36.69	36.38	36.57	79,185
05 Jan 10	36.57000 +0.11	36.90	36.40	36.78	66,089
04 Jan 10	36.46000 -0.59	36.90	36.15	36.90	78,471
31 Dec 09	37.05000 +0.66	37.29	36.17	36.20	40,754
30 Dec 09	36.39000 -0.37	36.76	35.25	36.60	102,466
29 Dec 09	36.76000 +0.00	37.64	36.27	37.47	60,959