FUNDMANAGER.co.uk

Linamar Corporation

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	91.60000 +1.66	92.05	89.35	89.95	139,778
19 Oct 26	89.94000 -1.35	92.03	89.55	91.20	151,170
16 Oct 26	91.29000 -0.45	93.17	90.99	91.76	194,923
15 Oct 26	91.74000 -0.33	92.81	89.89	92.01	325,858
14 Oct 26	92.07000 -1.42	93.86	91.89	93.20	179,945
13 Oct 26	93.49000 -0.15	94.33	93.00	93.39	216,325
09 Oct 26	93.64000 -0.88	94.96	92.39	94.52	185,774
08 Oct 26	94.52000 -2.19	96.81	93.58	96.05	265,473
07 Oct 26	96.71000 -1.81	97.57	95.72	97.49	150,395
06 Oct 26	98.52000 +1.06	99.17	97.12	97.12	103,805
05 Oct 26	97.46000 +1.08	97.62	95.91	96.00	71,471
02 Oct 26	96.38000 +0.28	96.88	95.24	96.88	66,411
01 Oct 26	96.10000 +0.32	96.19	94.11	95.82	117,857
30 Sep 26	95.78000 -2.19	97.86	95.34	97.86	169,116
29 Sep 26	97.97000 +0.37	98.30	95.64	97.77	180,402
28 Sep 26	97.60000 +0.63	97.95	95.88	95.88	236,785
25 Sep 26	96.97000 +2.48	97.52	94.44	94.74	215,951
24 Sep 26	94.49000 -1.57	96.07	93.57	96.06	134,000
23 Sep 26	96.06000 -0.16	97.09	94.27	96.16	286,800
22 Sep 26	96.22000 -0.39	97.92	95.93	96.67	143,000
21 Sep 26	96.61000 +0.41	97.50	96.20	97.31	101,384
18 Sep 26	96.20000 -3.39	97.95	95.52	97.10	563,502
17 Sep 26	99.59000 +0.87	100.86	99.23	99.88	120,199
16 Sep 26	98.72000 +0.79	99.62	98.00	98.32	151,913
15 Sep 26	97.93000 -0.43	98.41	96.66	97.70	92,820
14 Sep 26	98.36000 -1.60	100.15	98.09	100.02	82,000
11 Sep 26	99.96000 +1.71	100.29	98.29	99.05	95,390
10 Sep 26	98.25000 -0.39	98.79	97.69	98.12	129,989
09 Sep 26	98.64000 -1.09	99.98	98.21	99.14	151,935
08 Sep 26	99.73000 -3.20	103.22	99.28	102.55	118,762
04 Sep 26	102.93000 +2.74	103.24	99.75	99.75	113,600
03 Sep 26	100.19000 +1.12	100.87	98.45	99.13	169,100
02 Sep 26	99.07000 +2.72	99.82	96.17	96.17	174,400
01 Sep 26	96.35000 -2.39	98.22	95.77	98.21	120,200
31 Aug 26	98.74000 -0.32	100.44	98.11	98.83	149,100
28 Aug 26	99.06000 +0.68	99.33	97.79	98.84	173,100
27 Aug 26	98.38000 +1.49	99.30	95.96	97.18	209,500
26 Aug 26	96.89000 -1.39	98.83	96.12	97.95	128,011
25 Aug 26	98.28000 -1.34	100.90	97.76	100.00	170,694
24 Aug 26	99.62000 -9.38	108.85	98.83	107.94	291,447
21 Aug 26	109.00000 +4.40	110.57	104.45	104.48	401,175
20 Aug 26	104.60000 -0.40	104.93	102.20	103.73	137,426
19 Aug 26	105.00000 -0.41	107.98	104.70	105.66	152,810
18 Aug 26	105.41000 -1.13	107.60	104.99	106.94	156,104
17 Aug 26	106.54000 +0.67	107.75	105.54	105.63	159,493
14 Aug 26	105.87000 +1.84	105.87	103.21	104.00	120,150
13 Aug 26	104.03000 -3.04	106.50	100.26	105.01	363,559
12 Aug 26	107.07000 +1.25	107.44	105.54	105.82	168,943
11 Aug 26	105.82000 +0.44	107.30	105.04	105.39	196,662
10 Aug 26	105.38000 -0.28	106.66	104.89	105.67	105,037
07 Aug 26	105.66000 +2.66	105.86	103.00	103.00	65,361
06 Aug 26	103.00000 -4.65	106.42	102.60	106.40	99,237
05 Aug 26	107.65000 +1.98	108.29	105.42	105.42	120,169
04 Aug 26	105.67000 +2.28	106.12	103.06	104.09	198,316
31 Jul 26	103.39000 -1.63	104.72	101.48	104.72	135,091
30 Jul 26	105.02000 +0.84	106.04	104.06	105.69	60,708
29 Jul 26	104.18000 -0.85	105.86	103.31	104.99	117,699
28 Jul 26	105.03000 +2.24	105.04	101.51	101.51	130,598
27 Jul 26	102.79000 +1.20	102.98	100.66	101.75	110,006
24 Jul 26	101.59000 -0.26	102.45	101.21	101.91	60,605
23 Jul 26	101.85000 -2.93	104.46	101.02	103.97	112,605
22 Jul 26	104.78000 -1.37	106.16	104.32	105.36	149,788
21 Jul 26	106.15000 +3.06	106.23	103.42	103.60	114,319
20 Jul 26	103.09000 -0.57	104.96	103.00	104.96	102,079
17 Jul 26	103.66000 -0.99	103.87	102.90	103.56	82,953
16 Jul 26	104.65000 +1.21	104.88	102.75	103.02	80,352
15 Jul 26	103.44000 +1.94	103.44	101.00	101.00	74,824
14 Jul 26	101.50000 +1.61	101.75	98.58	99.50	118,493
13 Jul 26	99.89000 -1.42	101.83	99.69	100.96	121,523
10 Jul 26	101.31000 +0.89	102.06	100.54	101.00	63,034
09 Jul 26	100.42000 +1.38	101.25	100.00	100.32	107,315
08 Jul 26	99.04000 -2.17	102.46	98.78	100.91	136,113
07 Jul 26	101.21000 +1.28	101.24	99.07	99.35	210,027
06 Jul 26	99.93000 +3.45	100.34	96.35	96.50	101,461
03 Jul 26	96.48000 +0.94	97.58	95.28	95.28	36,921
02 Jul 26	95.54000 -5.03	99.67	94.72	99.54	191,401
30 Jun 26	100.57000 +1.52	100.79	99.05	99.05	149,265
29 Jun 26	99.05000 +0.38	99.60	97.48	97.68	68,618
26 Jun 26	98.67000 -1.52	100.00	97.86	99.23	64,017
25 Jun 26	100.19000 -0.33	103.15	99.93	99.93	68,342
24 Jun 26	100.52000 -0.61	102.84	99.63	101.18	87,000
23 Jun 26	101.13000 -1.32	102.01	99.74	101.52	158,637
22 Jun 26	102.45000 -0.01	105.21	101.92	101.93	99,213
19 Jun 26	102.46000 +2.12	102.61	100.41	100.41	602,505
18 Jun 26	100.34000 -0.39	102.31	100.05	100.05	138,161
17 Jun 26	100.73000 -1.77	103.12	100.43	102.13	92,240
16 Jun 26	102.50000 -0.39	104.32	102.28	103.03	93,283
15 Jun 26	102.89000 -0.07	104.76	102.39	103.97	115,400
12 Jun 26	102.96000 +0.81	103.85	101.98	101.99	90,195
11 Jun 26	102.15000 +1.02	102.81	100.12	101.18	124,070
10 Jun 26	101.13000 -2.24	103.56	100.83	102.70	97,413
09 Jun 26	103.37000 -1.58	106.30	101.59	105.00	156,483
08 Jun 26	104.95000 +1.51	106.08	104.47	104.47	178,400
05 Jun 26	103.44000 -2.04	104.73	102.85	104.03	54,081
04 Jun 26	105.48000 +0.37	105.72	102.17	103.01	124,278
03 Jun 26	105.11000 +0.31	107.12	104.01	104.05	124,880
02 Jun 26	104.80000 +1.80	106.18	100.84	102.94	125,058
01 Jun 26	103.00000 +1.00	104.27	102.08	102.44	137,870
29 May 26	102.00000 -0.09	103.19	101.69	101.69	129,341
28 May 26	102.09000 -0.21	102.79	100.91	101.59	115,248
27 May 26	102.30000 +2.40	102.70	100.97	101.85	84,888
26 May 26	99.90000 -1.16	101.88	99.44	100.04	96,600
25 May 26	101.06000 +2.09	101.14	98.91	98.91	77,611
22 May 26	98.97000 +3.69	98.97	95.64	95.65	102,615
21 May 26	95.28000 +1.89	95.28	93.31	93.50	104,858
20 May 26	93.39000 -0.45	95.82	93.27	93.92	76,602
19 May 26	93.84000 -2.09	95.99	92.00	95.95	114,041
15 May 26	95.93000 -2.36	99.96	95.65	96.78	111,842
14 May 26	98.29000 +1.16	99.90	96.34	98.26	117,252
13 May 26	97.13000 +2.13	97.77	95.03	95.03	145,121
12 May 26	95.00000 -1.00	96.00	93.90	96.00	99,902
11 May 26	96.00000 +0.10	96.15	95.02	96.00	60,883
08 May 26	95.90000 +0.59	96.62	94.78	95.51	139,379
07 May 26	95.31000 +4.65	98.56	93.00	94.40	241,759
06 May 26	90.66000 +0.94	91.59	90.27	90.95	105,194
05 May 26	89.72000 -1.45	91.76	89.72	91.47	134,285
04 May 26	91.17000 +1.59	91.36	88.97	88.97	174,284
01 May 26	89.58000 -1.31	90.88	87.00	90.88	111,657
30 Apr 26	90.89000 +6.95	91.20	84.51	84.83	310,363
29 Apr 26	83.94000 -0.07	84.41	81.59	83.70	88,415
28 Apr 26	84.01000 -1.35	85.57	83.63	84.98	90,912
27 Apr 26	85.36000 -0.08	86.36	85.01	85.75	79,491
24 Apr 26	85.44000 -0.41	86.20	84.18	86.20	75,043
23 Apr 26	85.85000 +1.20	86.23	85.04	85.36	130,198
22 Apr 26	84.65000 +0.49	85.34	84.44	85.18	105,198
21 Apr 26	84.16000 -0.01	85.57	84.05	84.50	125,969
20 Apr 26	84.17000 +1.66	84.68	82.09	82.09	161,549
17 Apr 26	82.51000 +2.01	83.00	80.11	80.42	239,684
16 Apr 26	80.50000 +2.83	81.48	79.50	80.00	349,300
15 Apr 26	77.67000 -11.24	85.00	77.29	85.00	458,679
14 Apr 26	88.91000 +0.44	89.21	88.00	88.39	79,400
13 Apr 26	88.47000 +1.10	88.66	86.54	86.54	65,592
10 Apr 26	87.37000 +0.20	87.66	86.70	87.50	43,928
09 Apr 26	87.17000 +0.35	87.78	85.92	85.98	112,610
08 Apr 26	86.82000 +3.84	88.00	84.06	84.50	129,562
07 Apr 26	82.98000 -2.72	85.09	82.48	85.04	224,464
06 Apr 26	85.70000 -0.87	86.66	85.43	86.03	68,403
02 Apr 26	86.57000 -2.22	87.82	85.53	86.80	100,303
01 Apr 26	88.79000 +2.62	89.05	86.76	86.95	103,467
31 Mar 26	86.17000 +2.03	86.68	84.58	84.58	82,606
30 Mar 26	84.14000 -0.64	86.06	83.81	86.06	81,605
27 Mar 26	84.78000 -1.55	86.18	84.55	85.19	62,946
26 Mar 26	86.33000 -0.42	87.51	85.57	86.50	155,829
25 Mar 26	86.75000 +1.75	87.14	85.32	85.78	70,613
24 Mar 26	85.00000 +0.95	85.48	83.40	83.40	41,919
23 Mar 26	84.05000 +2.37	84.27	82.27	82.27	131,420
20 Mar 26	81.68000 -2.32	83.86	81.36	83.48	169,410
19 Mar 26	84.00000 -1.46	84.90	82.77	84.77	96,662
18 Mar 26	85.46000 -1.20	86.60	85.08	86.23	92,669
17 Mar 26	86.66000 -0.24	87.51	86.38	86.47	111,558
16 Mar 26	86.90000 -0.21	88.31	86.72	87.16	132,200
13 Mar 26	87.11000 -1.18	88.76	86.63	87.50	111,587
12 Mar 26	88.29000 -0.80	89.42	88.07	88.09	105,806
11 Mar 26	89.09000 +0.54	89.97	87.70	87.70	74,270
10 Mar 26	88.55000 +1.34	89.94	87.21	87.21	90,688
09 Mar 26	87.21000 -1.23	87.45	85.21	86.31	108,625
06 Mar 26	88.44000 -6.76	93.08	87.79	92.96	164,500
05 Mar 26	95.20000 +2.52	98.65	93.31	95.48	204,300
04 Mar 26	92.68000 -0.07	94.82	91.68	93.02	120,400
03 Mar 26	92.75000 -1.95	93.54	90.25	93.37	92,900
02 Mar 26	94.70000 +0.69	94.77	92.04	93.01	88,300
27 Feb 26	94.01000 -0.66	94.01	92.90	93.77	106,500
26 Feb 26	94.67000 +0.60	95.07	93.62	94.00	105,300
25 Feb 26	94.07000 -0.87	94.48	92.79	94.32	60,100
24 Feb 26	94.94000 +1.62	94.94	93.26	93.69	68,800
23 Feb 26	93.32000 -0.21	93.64	91.31	92.78	78,700
20 Feb 26	93.53000 +0.42	94.65	92.33	92.63	243,100
19 Feb 26	93.11000 +0.86	93.35	90.80	91.45	96,200
18 Feb 26	92.25000 -1.11	94.09	92.13	94.01	84,700
17 Feb 26	93.36000 -1.55	94.24	91.51	94.24	185,500
13 Feb 26	94.91000 +4.93	95.18	90.13	90.13	200,700
12 Feb 26	89.98000 -1.12	91.70	88.88	91.01	107,700
11 Feb 26	91.10000 +1.44	91.68	89.65	89.69	114,700
10 Feb 26	89.66000 +0.97	90.12	88.66	88.66	167,300
09 Feb 26	88.69000 +0.11	89.47	87.87	88.43	95,600
06 Feb 26	88.58000 +1.30	88.63	86.93	87.95	89,200
05 Feb 26	87.28000 -2.57	89.35	86.75	89.35	162,800
04 Feb 26	89.85000 +2.66	91.43	85.76	88.29	259,500
03 Feb 26	87.19000 +0.83	88.54	86.34	86.35	142,900
02 Feb 26	86.36000 +0.04	86.50	85.66	86.04	132,300
30 Jan 26	86.32000 -0.02	87.72	85.72	85.82	188,200
29 Jan 26	86.34000 -0.78	88.46	85.51	86.87	119,200
28 Jan 26	87.12000 -1.09	88.81	86.85	88.24	93,400
27 Jan 26	88.21000 -0.21	89.43	87.59	88.42	99,400
26 Jan 26	88.42000 +1.00	88.67	86.82	87.42	111,200
23 Jan 26	87.42000 -1.82	89.94	87.14	89.29	91,200
22 Jan 26	89.24000 -0.15	90.71	88.95	89.34	94,000
21 Jan 26	89.39000 +2.18	90.17	87.32	87.32	107,700
20 Jan 26	87.21000 -0.78	88.02	86.81	87.46	94,700
19 Jan 26	87.99000 +0.19	88.11	86.71	87.02	47,400
16 Jan 26	87.80000 -0.30	88.08	86.41	88.08	99,500
15 Jan 26	88.10000 +0.76	88.62	87.17	87.18	57,200
14 Jan 26	87.34000 +0.48	88.63	86.86	86.86	81,900
13 Jan 26	86.86000 -0.45	88.22	86.72	87.53	99,500
12 Jan 26	87.31000 +0.54	87.42	86.17	86.43	96,300
09 Jan 26	86.77000 +0.26	87.40	85.85	87.40	64,400
08 Jan 26	86.51000 +1.11	87.94	85.25	85.25	80,400
07 Jan 26	85.40000 -1.26	87.30	85.18	87.25	86,000
06 Jan 26	86.66000 +2.03	87.02	84.62	85.00	75,400
05 Jan 26	84.63000 +0.41	85.50	84.10	84.22	164,000
02 Jan 26	84.22000 +1.26	84.65	83.10	83.10	56,022
31 Dec 25	82.96000 -0.63	83.51	82.63	83.04	55,005
30 Dec 25	83.59000 -0.38	84.06	83.13	83.80	53,343
29 Dec 25	83.97000 +0.24	85.10	83.04	83.04	58,668
24 Dec 25	83.73000 -1.00	84.72	83.70	84.32	36,117
23 Dec 25	84.73000 +0.13	85.46	84.07	84.26	82,708
22 Dec 25	84.60000 -1.01	85.78	84.25	85.62	122,464
19 Dec 25	85.61000 +0.76	85.77	84.60	84.98	325,494
18 Dec 25	84.85000 +3.05	84.91	82.12	82.12	146,977
17 Dec 25	81.80000 +0.26	82.12	81.37	81.87	79,254
16 Dec 25	81.54000 +0.59	82.16	80.81	80.81	96,309
15 Dec 25	80.95000 +0.06	81.69	80.89	80.89	45,602
12 Dec 25	80.89000 -0.36	82.52	80.83	81.20	68,279
11 Dec 25	81.25000 +0.58	81.30	79.69	80.62	98,547
10 Dec 25	80.67000 +3.59	81.40	77.56	77.56	205,075
09 Dec 25	77.08000 -0.33	77.60	77.01	77.21	91,113
08 Dec 25	77.41000 +0.12	77.80	76.95	77.04	70,391
05 Dec 25	77.29000 -0.37	78.20	77.11	77.93	48,054
04 Dec 25	77.66000 -0.86	79.00	77.37	78.82	78,994
03 Dec 25	78.52000 -0.30	79.61	78.50	78.54	60,297
02 Dec 25	78.82000 +0.03	79.34	78.57	79.34	62,762
01 Dec 25	78.79000 -0.29	80.07	78.41	78.41	91,505
28 Nov 25	79.08000 -0.42	79.62	78.79	79.54	62,177
27 Nov 25	79.50000 +0.20	79.82	78.94	78.94	27,611
26 Nov 25	79.30000 -1.74	81.18	79.08	81.18	114,674
25 Nov 25	81.04000 +1.29	81.38	79.52	79.52	93,824
24 Nov 25	79.75000 +1.28	80.29	78.56	78.96	107,932
21 Nov 25	78.47000 +2.88	78.60	75.97	76.28	106,099
20 Nov 25	75.59000 -2.74	80.00	75.34	79.02	112,036
19 Nov 25	78.33000 -0.69	78.81	77.92	78.56	77,506
18 Nov 25	79.02000 +1.56	79.11	76.57	76.63	100,477
17 Nov 25	77.46000 -1.49	78.86	77.07	78.78	86,634
14 Nov 25	78.95000 -0.57	80.94	78.49	78.89	220,491
13 Nov 25	79.52000 +3.98	80.56	76.67	76.68	272,684
12 Nov 25	75.54000 +0.68	76.12	75.00	75.30	71,271
11 Nov 25	74.86000 +0.54	74.90	74.33	74.33	77,286
10 Nov 25	74.32000 -0.20	74.87	73.81	74.87	76,502
07 Nov 25	74.52000 -0.23	74.87	73.26	73.44	63,337
06 Nov 25	74.75000 -0.11	75.98	74.48	74.48	95,800
05 Nov 25	74.86000 -0.22	75.54	74.55	75.13	67,064
04 Nov 25	75.08000 -1.27	75.47	74.12	75.47	59,441
03 Nov 25	76.35000 +0.40	76.66	75.22	75.81	84,063
31 Oct 25	75.95000 +0.88	76.26	74.74	75.28	80,175
30 Oct 25	75.07000 -0.93	76.05	75.00	75.57	77,069
29 Oct 25	76.00000 +0.42	76.26	74.91	76.22	129,883
28 Oct 25	75.58000 -0.45	75.85	74.95	75.84	72,226
27 Oct 25	76.03000 +0.61	76.40	75.24	75.45	78,097
24 Oct 25	75.42000 -0.22	76.31	75.07	76.00	61,949
23 Oct 25	75.64000 +1.95	76.33	74.11	74.15	87,179
22 Oct 25	73.69000 -0.11	73.92	72.64	73.30	104,151
21 Oct 25	73.80000 +0.71	74.29	72.79	73.00	61,627
20 Oct 25	73.09000 +1.32	73.30	71.61	72.10	78,193
17 Oct 25	71.77000 +1.61	72.43	70.00	70.41	112,662
16 Oct 25	70.16000 -0.93	71.99	70.02	70.75	92,653
15 Oct 25	71.09000 -0.66	72.50	70.91	72.50	66,543
14 Oct 25	71.75000 +0.58	72.13	70.80	70.88	99,651
10 Oct 25	71.17000 -0.69	72.49	70.90	72.00	75,376
09 Oct 25	71.86000 -1.19	73.29	71.42	73.29	61,791
08 Oct 25	73.05000 +0.03	73.69	72.61	73.08	62,848
07 Oct 25	73.02000 -2.39	76.30	72.98	75.86	102,387
06 Oct 25	75.41000 -0.90	76.31	75.35	76.31	33,670
03 Oct 25	76.31000 +0.01	76.60	75.86	76.00	61,997
02 Oct 25	76.30000 +2.64	76.44	73.99	74.09	173,425
01 Oct 25	73.66000 -0.98	74.86	73.38	74.08	85,718
30 Sep 25	74.64000 -0.37	75.01	73.95	75.01	60,872
29 Sep 25	75.01000 -0.08	75.33	74.41	75.21	71,987
26 Sep 25	75.09000 +0.10	75.68	74.63	75.00	114,538
25 Sep 25	74.99000 -0.94	76.27	74.48	75.56	196,518
24 Sep 25	75.93000 +0.03	76.67	75.42	75.77	88,938
23 Sep 25	75.90000 -0.90	77.25	75.75	76.66	69,580
22 Sep 25	76.80000 -0.08	76.93	76.20	76.48	73,729
19 Sep 25	76.88000 -0.48	77.50	76.54	77.17	197,260
18 Sep 25	77.36000 +0.56	77.40	76.59	77.34	83,976
17 Sep 25	76.80000 -0.24	77.95	76.49	77.15	99,129
16 Sep 25	77.04000 -0.96	77.99	76.49	77.56	130,758
15 Sep 25	78.00000 +0.12	78.02	77.31	77.95	61,346
12 Sep 25	77.88000 +0.01	77.91	77.36	77.45	63,168
11 Sep 25	77.87000 +0.89	77.94	76.98	77.46	94,671
10 Sep 25	76.98000 -0.04	77.17	76.03	76.74	88,484
09 Sep 25	77.02000 -0.40	77.46	76.42	77.46	115,183
08 Sep 25	77.42000 +0.30	77.50	76.10	77.37	73,841
05 Sep 25	77.12000 +0.08	77.94	76.74	76.92	114,834
04 Sep 25	77.04000 +1.98	77.09	75.51	75.77	193,337
03 Sep 25	75.06000 +0.52	75.63	74.54	74.54	128,732
02 Sep 25	74.54000 -0.44	74.70	73.85	73.94	93,578
29 Aug 25	74.98000 -0.02	75.00	74.17	74.70	73,554
28 Aug 25	75.00000 -0.10	75.85	74.37	75.85	150,162
27 Aug 25	75.10000 +1.01	75.10	74.12	74.15	310,116
26 Aug 25	74.09000 -0.18	74.65	73.61	74.65	112,279
25 Aug 25	74.27000 +0.90	74.81	72.17	73.56	161,628
22 Aug 25	73.37000 +1.69	73.56	71.72	71.72	213,240
21 Aug 25	71.68000 -0.35	72.06	71.35	71.76	66,182
20 Aug 25	72.03000 -0.63	72.56	71.76	72.41	80,952
19 Aug 25	72.66000 -0.19	73.64	71.95	73.28	148,284
18 Aug 25	72.85000 -0.37	73.64	72.37	72.88	96,211
15 Aug 25	73.22000 +0.52	73.60	72.22	73.31	361,709
14 Aug 25	72.70000 -0.58	73.07	69.84	69.84	188,709
13 Aug 25	73.28000 +3.17	73.62	70.17	70.27	238,906
12 Aug 25	70.11000 +0.92	70.60	68.94	68.94	206,997
11 Aug 25	69.19000 +1.01	69.23	68.23	68.23	69,663
08 Aug 25	68.18000 -0.43	69.00	68.11	68.97	128,617
07 Aug 25	68.61000 +0.01	69.24	68.26	68.38	111,663
06 Aug 25	68.60000 -0.34	69.24	68.53	68.77	63,898
05 Aug 25	68.94000 +1.93	69.12	67.63	68.35	124,735
01 Aug 25	67.01000 +0.01	67.24	65.60	65.73	83,559
31 Jul 25	67.00000 -0.19	67.51	66.72	67.51	62,817
30 Jul 25	67.19000 +0.15	68.00	66.50	67.02	106,343
29 Jul 25	67.04000 -0.65	68.09	66.69	68.00	169,177
28 Jul 25	67.69000 -0.76	69.00	67.39	69.00	165,964
25 Jul 25	68.45000 -0.08	68.91	67.88	68.56	99,538
24 Jul 25	68.53000 -1.11	69.33	68.29	69.33	162,532
23 Jul 25	69.64000 +2.13	69.65	68.10	68.31	241,245
22 Jul 25	67.51000 +0.49	68.32	66.56	66.89	139,085
21 Jul 25	67.02000 +0.49	67.75	66.40	67.17	85,113
18 Jul 25	66.53000 -1.30	67.80	66.40	67.80	92,861
17 Jul 25	67.83000 +1.09	67.87	66.80	67.25	95,425
16 Jul 25	66.74000 -0.18	67.17	66.01	67.06	51,915
15 Jul 25	66.92000 -0.10	68.16	66.64	67.49	92,699
14 Jul 25	67.02000 +0.51	67.47	66.26	66.66	86,328
11 Jul 25	66.51000 -0.10	66.53	65.61	66.01	63,041
10 Jul 25	66.61000 +0.29	67.03	65.91	65.95	78,367
09 Jul 25	66.32000 +0.33	66.62	65.91	65.91	45,072
08 Jul 25	65.99000 +0.80	66.90	64.38	65.50	106,958
07 Jul 25	65.19000 -0.71	66.09	64.97	65.90	71,738
04 Jul 25	65.90000 -0.46	66.12	64.92	65.69	31,674
03 Jul 25	66.36000 -0.59	67.00	66.25	66.98	47,126
02 Jul 25	66.95000 +2.15	67.30	64.72	64.72	147,034
30 Jun 25	64.80000 +1.04	65.00	63.35	63.35	88,019
27 Jun 25	63.76000 -0.36	64.90	63.16	64.21	126,553
26 Jun 25	64.12000 +0.29	64.35	63.61	63.84	87,684
25 Jun 25	63.83000 -0.27	64.53	63.30	63.86	79,191
24 Jun 25	64.10000 +1.14	64.36	63.36	63.50	111,695
23 Jun 25	62.96000 +0.21	63.46	62.25	62.40	141,757
20 Jun 25	62.75000 -0.71	63.91	61.55	63.38	294,153
19 Jun 25	63.46000 -0.11	63.60	63.00	63.00	21,177
18 Jun 25	63.57000 +0.63	63.77	62.55	62.55	93,934
17 Jun 25	62.94000 -0.43	63.67	62.49	63.30	62,736
16 Jun 25	63.37000 +0.45	63.52	62.74	63.50	160,771
13 Jun 25	62.92000 -1.38	64.03	62.41	63.38	78,857
12 Jun 25	64.30000 +0.17	64.50	63.46	64.07	63,716
11 Jun 25	64.13000 -0.84	64.94	63.78	64.94	57,185
10 Jun 25	64.97000 +2.99	65.25	61.68	62.23	248,927
09 Jun 25	61.98000 -0.16	62.63	61.94	62.03	66,944
06 Jun 25	62.14000 +0.57	62.40	61.51	61.90	63,800
05 Jun 25	61.57000 -0.47	62.26	61.22	61.86	45,945
04 Jun 25	62.04000 -0.89	63.17	61.40	62.97	100,310
03 Jun 25	62.93000 +1.11	63.24	61.86	61.87	65,267
02 Jun 25	61.82000 -0.92	62.71	61.64	61.94	81,287
30 May 25	62.74000 -0.32	63.42	62.51	62.55	119,733
29 May 25	63.06000 +1.05	63.70	62.21	62.29	137,737
28 May 25	62.01000 -0.60	62.60	61.51	62.59	75,212
27 May 25	62.61000 +1.59	62.69	61.00	61.37	110,637
26 May 25	61.02000 +0.35	61.46	60.67	60.67	36,107
23 May 25	60.67000 -0.38	60.84	60.11	60.34	50,388
22 May 25	61.05000 -0.05	61.56	60.66	60.66	71,993
21 May 25	61.10000 -0.68	62.31	61.02	61.67	106,281
20 May 25	61.78000 -0.80	62.62	61.46	62.27	73,262
16 May 25	62.58000 +1.08	63.07	61.15	61.21	111,549
15 May 25	61.50000 -0.84	62.18	61.10	61.59	54,104
14 May 25	62.34000 -0.51	63.00	62.09	62.85	97,960
13 May 25	62.85000 +1.81	62.91	60.37	61.03	122,412
12 May 25	61.04000 +1.04	62.00	59.75	61.90	158,706
09 May 25	60.00000 +2.01	60.38	58.45	58.45	208,312
08 May 25	57.99000 +4.91	59.01	55.67	55.90	274,972
07 May 25	53.08000 +0.94	53.12	51.96	52.42	83,111
06 May 25	52.14000 +0.43	52.32	51.33	51.42	85,253
05 May 25	51.71000 -0.58	53.00	51.54	51.97	91,432
02 May 25	52.29000 +1.10	52.63	51.39	52.00	91,981
01 May 25	51.19000 +0.60	51.46	50.61	50.61	58,391
30 Apr 25	50.59000 +0.30	50.66	48.80	49.67	89,050
29 Apr 25	50.29000 -0.19	51.12	49.91	49.91	98,572
28 Apr 25	50.48000 +0.16	51.37	50.00	50.51	74,420
25 Apr 25	50.32000 -0.30	51.74	50.03	50.17	125,565
24 Apr 25	50.62000 +1.32	50.94	49.24	49.65	85,825
23 Apr 25	49.30000 +0.95	50.73	49.01	49.14	62,434
22 Apr 25	48.35000 +0.83	48.83	47.62	47.62	52,916
21 Apr 25	47.52000 -0.63	47.94	46.61	47.87	83,987
17 Apr 25	48.15000 +1.37	48.54	47.24	47.32	104,439
16 Apr 25	46.78000 -1.88	48.67	46.68	48.61	105,334
15 Apr 25	48.66000 +0.45	49.09	48.10	48.35	87,175
14 Apr 25	48.21000 +0.53	48.26	46.81	48.25	67,429
11 Apr 25	47.68000 +0.27	47.94	46.19	46.89	89,658
10 Apr 25	47.41000 -0.82	48.25	45.89	48.00	188,610
09 Apr 25	48.23000 +4.02	49.52	43.84	43.84	209,391
08 Apr 25	44.21000 -2.08	47.59	43.85	46.77	164,088
07 Apr 25	46.29000 -1.24	48.35	44.58	45.02	302,356
04 Apr 25	47.53000 -1.01	47.84	45.93	47.64	171,967
03 Apr 25	48.54000 -3.20	51.02	47.70	49.54	279,527
02 Apr 25	51.74000 +1.92	51.77	49.69	49.91	140,372
01 Apr 25	49.82000 -0.03	50.68	49.42	49.80	110,058
31 Mar 25	49.85000 +0.35	50.50	48.82	49.02	188,447
28 Mar 25	49.50000 -2.12	51.10	49.45	51.07	165,667
27 Mar 25	51.62000 -1.44	52.29	50.42	52.00	244,509
26 Mar 25	53.06000 +0.62	53.79	52.40	52.46	184,429
25 Mar 25	52.44000 -0.08	52.70	52.25	52.41	86,689
24 Mar 25	52.52000 +1.53	52.91	51.47	51.47	86,768
21 Mar 25	50.99000 -0.49	51.59	50.54	50.54	347,661
20 Mar 25	51.48000 +0.24	52.04	50.82	51.26	186,702
19 Mar 25	51.24000 -1.07	52.68	51.13	52.43	144,560
18 Mar 25	52.31000 -0.85	53.20	51.78	53.19	137,406
17 Mar 25	53.16000 +1.02	53.28	51.91	52.06	154,273
14 Mar 25	52.14000 +0.62	52.84	51.82	52.12	94,466
13 Mar 25	51.52000 -0.26	52.19	50.81	51.50	235,211
12 Mar 25	51.78000 +0.55	51.96	50.34	51.65	170,937
11 Mar 25	51.23000 -0.82	51.72	49.82	51.71	178,539
10 Mar 25	52.05000 -1.20	52.97	51.60	52.65	130,966
07 Mar 25	53.25000 +1.60	53.40	51.79	51.98	211,172
06 Mar 25	51.65000 +0.91	52.26	47.17	47.17	271,072
05 Mar 25	50.74000 +2.01	51.40	48.69	48.95	362,981
04 Mar 25	48.73000 -2.32	50.35	48.38	50.23	515,480
03 Mar 25	51.05000 -1.19	53.07	50.77	52.51	247,843
28 Feb 25	52.24000 -0.84	53.32	51.70	53.03	232,705
27 Feb 25	53.08000 -0.58	54.02	53.00	53.93	107,306
26 Feb 25	53.66000 +0.42	54.13	53.22	53.24	113,078
25 Feb 25	53.24000 +0.65	53.42	52.41	52.41	127,963
24 Feb 25	52.59000 +0.60	52.94	51.84	52.16	192,767
21 Feb 25	51.99000 -0.92	53.05	51.60	52.91	324,710
20 Feb 25	52.91000 +0.19	52.99	51.98	52.60	106,846
19 Feb 25	52.72000 -0.23	53.02	52.26	53.02	165,025
18 Feb 25	52.95000 -0.02	53.43	52.77	53.43	117,874
14 Feb 25	52.97000 +0.13	54.00	52.54	53.28	162,960
13 Feb 25	52.84000 -0.26	54.25	52.77	53.68	149,686
12 Feb 25	53.10000 -0.74	53.72	52.96	53.56	82,592
11 Feb 25	53.84000 +0.54	54.18	52.81	53.06	133,517
10 Feb 25	53.30000 +0.64	53.68	52.74	53.00	178,034
07 Feb 25	52.66000 -1.20	53.82	52.63	53.77	135,886
06 Feb 25	53.86000 -1.86	56.26	53.63	56.00	179,858
05 Feb 25	55.72000 +1.92	55.74	53.39	53.84	194,224
04 Feb 25	53.80000 +0.01	55.86	53.76	54.33	179,320
03 Feb 25	53.79000 -2.75	55.31	51.55	52.20	531,149
31 Jan 25	56.54000 -2.39	58.65	56.30	58.42	308,103
30 Jan 25	58.93000 +0.25	60.02	58.71	58.71	75,474
29 Jan 25	58.68000 +0.27	58.97	57.92	58.03	166,331
28 Jan 25	58.41000 -0.11	58.84	57.64	58.52	126,088
27 Jan 25	58.52000 -0.23	59.01	58.20	58.73	53,490
24 Jan 25	58.75000 +0.54	59.13	57.89	57.89	99,594
23 Jan 25	58.21000 -0.38	59.04	58.20	58.23	74,488
22 Jan 25	58.59000 +0.30	59.45	58.01	58.12	173,115
21 Jan 25	58.29000 -0.24	59.01	58.24	58.49	108,004
20 Jan 25	58.53000 +0.72	59.99	57.80	57.80	107,274
17 Jan 25	57.81000 +0.24	59.00	57.49	57.56	144,387
16 Jan 25	57.57000 +1.11	57.99	56.29	56.45	151,752
15 Jan 25	56.46000 +1.12	57.06	55.35	55.38	137,792
14 Jan 25	55.34000 +0.01	55.72	54.75	55.62	85,559
13 Jan 25	55.33000 +0.55	55.67	54.07	54.07	87,787
10 Jan 25	54.78000 -0.52	55.02	54.35	54.79	85,696
09 Jan 25	55.30000 +0.26	55.47	54.74	54.88	62,797
08 Jan 25	55.04000 -2.17	56.96	54.88	56.95	186,500
07 Jan 25	57.21000 -0.31	57.88	56.69	57.54	75,087
06 Jan 25	57.52000 +0.86	58.78	57.11	57.11	100,643
03 Jan 25	56.66000 +0.37	56.68	55.88	56.32	82,416
02 Jan 25	56.29000 -0.50	57.18	56.09	56.80	106,197
31 Dec 24	56.79000 +0.15	57.42	56.58	56.66	48,811
30 Dec 24	56.64000 -0.47	56.86	55.85	56.50	70,436
27 Dec 24	57.11000 -0.18	57.69	56.68	56.83	74,367
24 Dec 24	57.29000 +0.57	57.29	56.28	57.29	46,405
23 Dec 24	56.72000 -0.61	57.00	56.00	56.99	87,209
20 Dec 24	57.33000 +1.34	57.55	55.13	55.76	595,141
19 Dec 24	55.99000 -0.58	57.05	55.46	56.96	368,923
18 Dec 24	56.57000 -2.09	59.05	56.54	58.58	275,392
17 Dec 24	58.66000 -1.04	60.13	58.60	59.60	135,530
16 Dec 24	59.70000 -1.11	60.74	59.64	60.37	107,927
13 Dec 24	60.81000 -0.76	61.74	60.76	61.51	78,502
12 Dec 24	61.57000 -0.78	62.28	61.40	62.18	99,204
11 Dec 24	62.35000 +0.33	62.42	61.30	62.00	109,983
10 Dec 24	62.02000 -0.52	62.60	61.38	62.60	103,161
09 Dec 24	62.54000 +1.03	63.45	61.24	61.24	110,081
06 Dec 24	61.51000 -0.65	63.33	61.22	62.86	92,597
05 Dec 24	62.16000 -0.94	64.09	62.16	63.15	142,792
04 Dec 24	63.10000 +0.30	63.26	62.25	62.53	126,584
03 Dec 24	62.80000 +0.37	63.24	62.22	62.22	255,583
02 Dec 24	62.43000 +0.96	62.52	61.13	61.50	224,761
29 Nov 24	61.47000 +0.73	61.49	60.49	60.59	186,089
28 Nov 24	60.74000 +0.59	61.33	60.00	60.00	83,031
27 Nov 24	60.15000 +0.30	61.13	59.67	59.67	134,427
26 Nov 24	59.85000 -3.56	62.68	59.58	62.68	397,272
25 Nov 24	63.41000 +1.56	64.31	62.00	62.00	341,410
22 Nov 24	61.85000 +0.70	62.04	60.67	61.00	165,470
21 Nov 24	61.15000 +0.98	61.62	60.30	60.35	267,547
20 Nov 24	60.17000 +0.41	60.17	59.26	59.76	234,102
19 Nov 24	59.76000 -0.85	60.22	59.30	59.82	97,781
18 Nov 24	60.61000 -0.62	62.15	60.22	61.10	120,358
15 Nov 24	61.23000 +0.25	61.34	60.32	60.98	194,038
14 Nov 24	60.98000 +1.10	61.22	59.68	59.85	281,935
13 Nov 24	59.88000 -0.60	60.00	56.51	57.75	339,537
12 Nov 24	60.48000 +0.57	60.48	59.57	59.84	137,382
11 Nov 24	59.91000 +0.59	60.20	59.08	59.29	104,190
08 Nov 24	59.32000 +0.75	59.40	58.48	58.55	105,448
07 Nov 24	58.57000 -0.30	59.43	58.40	58.87	90,151
06 Nov 24	58.87000 +2.78	58.94	55.73	56.64	418,488
05 Nov 24	56.09000 -0.21	56.65	54.95	56.65	423,898
04 Nov 24	56.30000 -0.31	56.88	56.18	56.74	370,648
01 Nov 24	56.61000 -0.36	57.86	56.50	57.39	190,212
31 Oct 24	56.97000 -1.86	58.59	56.85	58.50	200,957
30 Oct 24	58.83000 -0.34	59.65	58.68	59.48	270,262
29 Oct 24	59.17000 -2.31	60.96	58.68	60.17	418,912
28 Oct 24	61.48000 +0.21	61.94	60.70	61.30	170,348
25 Oct 24	61.27000 -0.38	62.25	61.21	62.00	202,104
24 Oct 24	61.65000 -0.35	62.49	60.94	62.49	140,189
23 Oct 24	62.00000 -1.03	63.00	61.61	62.88	243,878
22 Oct 24	63.03000 -0.51	63.62	62.35	63.62	87,296
21 Oct 24	63.54000 -0.84	64.49	63.39	64.36	72,332
18 Oct 24	64.38000 -0.79	65.50	64.29	65.49	69,819
17 Oct 24	65.17000 +0.95	65.35	64.05	64.41	67,075
16 Oct 24	64.22000 +0.43	64.57	63.48	63.48	52,772
15 Oct 24	63.79000 -0.87	64.54	63.44	64.35	64,272
11 Oct 24	64.66000 +0.05	65.00	64.47	64.48	43,617
10 Oct 24	64.61000 +0.77	64.95	63.41	63.44	44,753
09 Oct 24	63.84000 +0.46	64.54	63.12	63.12	47,676
08 Oct 24	63.38000 -0.62	64.28	63.26	64.00	40,207
07 Oct 24	64.00000 -0.66	64.80	63.48	64.62	65,893
04 Oct 24	64.66000 +0.05	65.88	64.52	65.00	105,169
03 Oct 24	64.61000 +0.83	64.68	63.00	63.60	99,970
02 Oct 24	63.78000 +0.95	64.10	62.76	62.90	149,509
01 Oct 24	62.83000 -0.27	63.06	62.18	62.99	48,180
30 Sep 24	63.10000 -0.80	63.26	62.37	62.94	90,132
27 Sep 24	63.90000 +0.07	65.40	63.65	64.16	70,922
26 Sep 24	63.83000 +1.29	64.74	62.84	62.84	99,347
25 Sep 24	62.54000 -1.68	64.44	62.30	64.25	83,886
24 Sep 24	64.22000 +0.88	64.71	63.48	63.92	64,672
23 Sep 24	63.34000 +0.35	63.85	62.70	62.99	215,617
20 Sep 24	62.99000 +0.27	63.17	62.01	62.66	119,397
19 Sep 24	62.72000 +0.99	63.21	62.35	63.00	70,835
18 Sep 24	61.73000 +0.42	62.34	60.85	61.28	95,711
17 Sep 24	61.31000 +0.97	61.82	60.74	60.78	104,815
16 Sep 24	60.34000 +0.23	60.46	59.45	60.24	58,924
13 Sep 24	60.11000 +0.27	60.53	59.73	60.27	69,482
12 Sep 24	59.84000 -0.53	60.80	59.72	60.39	76,179
11 Sep 24	60.37000 +0.83	60.55	58.68	59.54	77,251
10 Sep 24	59.54000 -0.46	59.99	58.53	59.99	97,373
09 Sep 24	60.00000 -0.34	60.97	60.00	60.48	90,507
06 Sep 24	60.34000 -1.12	61.60	59.67	61.50	146,200
05 Sep 24	61.46000 -0.63	62.41	61.13	62.33	70,854
04 Sep 24	62.09000 +0.44	62.63	61.18	61.18	125,492
03 Sep 24	61.65000 -1.55	63.01	61.40	63.01	69,131
30 Aug 24	63.20000 +0.48	63.20	62.05	62.68	77,057
29 Aug 24	62.72000 -0.38	63.34	62.56	63.34	73,738
28 Aug 24	63.10000 -0.65	63.77	62.66	63.76	64,452
27 Aug 24	63.75000 -0.30	64.15	63.52	63.92	52,460
26 Aug 24	64.05000 +0.78	64.20	63.20	63.21	73,552
23 Aug 24	63.27000 +1.01	63.80	62.20	62.60	108,121
22 Aug 24	62.26000 -0.59	63.12	61.96	63.12	67,634
21 Aug 24	62.85000 +0.61	63.11	62.06	62.26	59,396
20 Aug 24	62.24000 -0.65	63.41	62.10	63.41	52,175
19 Aug 24	62.89000 +0.59	63.63	62.37	62.37	63,914
16 Aug 24	62.30000 +0.21	62.30	61.61	62.28	103,159
15 Aug 24	62.09000 +0.50	62.87	61.77	62.38	131,412
14 Aug 24	61.59000 -0.88	62.50	61.29	62.47	124,355
13 Aug 24	62.47000 +2.32	62.50	60.04	60.91	177,022
12 Aug 24	60.15000 -2.49	62.98	59.74	62.98	165,459
09 Aug 24	62.64000 -0.66	64.00	59.71	63.79	378,124
08 Aug 24	63.30000 +2.11	63.76	61.15	61.15	189,595
07 Aug 24	61.19000 -0.29	63.05	60.98	62.09	109,292
06 Aug 24	61.48000 -2.03	63.17	61.00	63.17	129,468
02 Aug 24	63.51000 -2.67	65.37	62.57	65.31	266,237
01 Aug 24	66.18000 -2.69	69.10	65.97	68.95	161,953
31 Jul 24	68.87000 +1.82	69.89	67.10	67.21	184,543
30 Jul 24	67.05000 -0.83	68.27	66.99	68.27	86,483
29 Jul 24	67.88000 -0.72	68.28	66.95	68.26	93,630
26 Jul 24	68.60000 +0.45	68.60	67.23	68.28	131,852
25 Jul 24	68.15000 +0.62	68.60	67.46	67.46	79,232
24 Jul 24	67.53000 -0.91	68.70	67.50	68.34	112,371
23 Jul 24	68.44000 -0.54	69.34	68.41	68.97	102,643
22 Jul 24	68.98000 -0.30	69.71	68.87	69.42	46,572
19 Jul 24	69.28000 -0.41	69.54	68.95	69.20	59,738
18 Jul 24	69.69000 -0.01	70.38	68.31	69.69	106,983
17 Jul 24	69.70000 +0.28	70.24	68.43	69.05	70,074
16 Jul 24	69.42000 +1.58	69.99	67.18	67.93	84,592
15 Jul 24	67.84000 +0.71	68.45	67.10	67.10	43,958
12 Jul 24	67.13000 +0.38	67.97	66.78	66.78	72,517
11 Jul 24	66.75000 +1.36	66.90	65.47	65.95	67,695
10 Jul 24	65.39000 +0.24	65.50	64.81	65.25	56,173
09 Jul 24	65.15000 -0.38	65.57	64.90	65.29	35,199
08 Jul 24	65.53000 +0.39	65.75	65.24	65.32	39,573
05 Jul 24	65.14000 -1.74	66.64	65.08	66.64	140,836
04 Jul 24	66.88000 -0.15	67.37	66.82	66.86	19,399
03 Jul 24	67.03000 +0.18	67.42	66.51	67.42	29,321
02 Jul 24	66.85000 +0.36	66.98	65.87	65.88	58,872
28 Jun 24	66.49000 +0.68	67.07	65.95	66.09	77,623
27 Jun 24	65.81000 +0.19	65.90	65.30	65.56	74,075
26 Jun 24	65.62000 -1.14	66.76	65.40	66.76	52,171
25 Jun 24	66.76000 -0.90	67.64	66.25	67.64	63,997
24 Jun 24	67.66000 +1.78	67.80	65.87	65.87	73,527
21 Jun 24	65.88000 -0.22	66.00	65.25	65.73	104,457
20 Jun 24	66.10000 +0.07	66.69	65.53	66.48	70,246
19 Jun 24	66.03000 -0.84	66.99	66.00	66.73	29,701
18 Jun 24	66.87000 -0.55	67.95	66.67	67.44	57,634
17 Jun 24	67.42000 +0.27	67.61	66.72	66.90	44,924
14 Jun 24	67.15000 -1.34	68.10	66.46	68.10	77,274
13 Jun 24	68.49000 -0.50	69.96	68.06	68.84	60,278
12 Jun 24	68.99000 +0.29	70.09	68.89	69.34	92,844
11 Jun 24	68.70000 -1.00	69.25	68.42	69.25	63,470
10 Jun 24	69.70000 +0.54	70.16	68.63	69.14	83,461
07 Jun 24	69.16000 -0.49	69.66	68.75	69.64	59,938
06 Jun 24	69.65000 -0.66	70.56	69.44	70.55	76,828
05 Jun 24	70.31000 +0.91	70.60	69.31	70.20	45,184
04 Jun 24	69.40000 -1.66	71.00	69.08	70.51	59,409
03 Jun 24	71.06000 +0.05	71.95	70.53	71.25	76,147
31 May 24	71.01000 +1.45	71.11	69.56	69.74	208,010
30 May 24	69.56000 +0.49	69.84	68.66	69.26	68,911
29 May 24	69.07000 -0.29	69.52	68.81	69.00	77,655
28 May 24	69.36000 -0.46	69.87	68.96	69.39	68,753
27 May 24	69.82000 +0.57	70.20	69.26	69.26	22,667
24 May 24	69.25000 +0.15	69.52	68.80	69.11	80,804
23 May 24	69.10000 -1.92	71.09	68.90	71.09	78,004
22 May 24	71.02000 -0.34	72.34	71.00	71.47	80,563
21 May 24	71.36000 -0.51	71.88	71.03	71.87	57,195
17 May 24	71.87000 +0.06	72.05	71.18	71.78	84,719
16 May 24	71.81000 +0.00	71.90	71.11	71.79	54,871
15 May 24	71.81000 +0.15	72.18	71.21	72.18	91,129
14 May 24	71.66000 -0.17	72.48	70.70	72.31	61,699
13 May 24	71.83000 +0.96	72.58	70.70	71.00	389,192
10 May 24	70.87000 +0.62	70.87	68.96	70.41	167,665
09 May 24	70.25000 +4.46	73.84	70.00	71.24	288,478
08 May 24	65.79000 +0.92	65.99	64.68	64.68	74,531
07 May 24	64.87000 +0.86	65.28	63.82	63.95	94,659
06 May 24	64.01000 -0.03	64.67	63.75	64.40	98,105
03 May 24	64.04000 -0.41	65.28	63.69	64.55	75,680
02 May 24	64.45000 +0.14	64.84	64.00	64.76	149,041
01 May 24	64.31000 -0.52	65.49	64.00	64.72	83,234
30 Apr 24	64.83000 -1.43	66.28	64.74	66.22	90,625
29 Apr 24	66.26000 -0.14	67.18	66.12	66.67	57,414
26 Apr 24	66.40000 +0.70	67.65	66.00	66.00	45,303
25 Apr 24	65.70000 -0.35	65.96	64.68	65.31	35,669
24 Apr 24	66.05000 -0.40	66.94	65.51	66.37	52,079
23 Apr 24	66.45000 +0.49	66.46	65.48	65.99	49,705
22 Apr 24	65.96000 +1.33	66.19	64.78	64.78	53,569
19 Apr 24	64.63000 +0.03	64.80	64.23	64.23	48,153
18 Apr 24	64.60000 +0.12	65.15	64.25	64.93	48,970
17 Apr 24	64.48000 -0.69	65.52	64.19	65.35	56,087
16 Apr 24	65.17000 -0.98	65.81	64.75	65.72	48,636
15 Apr 24	66.15000 -0.46	67.13	65.27	66.95	66,784
12 Apr 24	66.61000 -1.59	68.44	66.18	68.44	76,191
11 Apr 24	68.20000 -0.95	69.24	67.44	69.24	63,388
10 Apr 24	69.15000 -0.85	69.50	68.53	69.36	67,591
09 Apr 24	70.00000 +0.34	70.10	69.45	69.45	35,547
08 Apr 24	69.66000 +0.10	70.00	69.30	69.55	37,696
05 Apr 24	69.56000 -0.54	70.70	69.27	70.70	60,566
04 Apr 24	70.10000 -0.86	72.08	70.08	71.78	116,969
03 Apr 24	70.96000 -0.73	71.57	70.72	71.24	70,075
02 Apr 24	71.69000 +0.48	71.71	70.26	70.60	59,379
01 Apr 24	71.21000 -0.79	72.48	70.53	72.48	56,802
28 Mar 24	72.00000 -0.20	72.40	71.64	72.20	49,809
27 Mar 24	72.20000 +1.47	72.36	70.50	70.50	48,965
26 Mar 24	70.73000 -0.22	71.75	70.65	70.97	42,511
25 Mar 24	70.95000 -0.74	72.52	70.90	71.25	43,807
22 Mar 24	71.69000 -0.45	72.53	71.69	71.71	53,679
21 Mar 24	72.14000 +1.14	72.45	70.98	70.98	88,639
20 Mar 24	71.00000 +1.46	71.00	69.56	69.56	119,464
19 Mar 24	69.54000 -0.16	70.46	69.11	69.69	83,078
18 Mar 24	69.70000 -0.55	70.40	69.69	70.14	45,643
15 Mar 24	70.25000 +0.37	70.60	69.91	69.91	103,796
14 Mar 24	69.88000 -0.33	70.02	69.50	69.80	39,142
13 Mar 24	70.21000 -0.15	70.45	69.33	70.21	72,660
12 Mar 24	70.36000 +0.35	70.62	69.88	70.39	60,762
11 Mar 24	70.01000 +0.14	70.03	69.11	69.87	89,137
08 Mar 24	69.87000 -0.95	71.44	69.62	70.83	179,559
07 Mar 24	70.82000 +7.27	71.64	68.12	68.50	505,236
06 Mar 24	63.55000 +0.37	64.14	63.20	63.62	120,298
05 Mar 24	63.18000 -0.49	64.00	62.80	63.65	160,858
04 Mar 24	63.67000 -2.10	66.35	63.67	66.06	166,545
01 Mar 24	65.77000 -0.65	66.51	65.50	66.43	64,023
29 Feb 24	66.42000 -0.54	67.30	66.32	66.80	57,675
28 Feb 24	66.96000 -0.39	67.84	66.21	66.78	46,882
27 Feb 24	67.35000 +0.77	67.56	66.50	66.50	46,034
26 Feb 24	66.58000 -0.95	67.78	66.38	67.17	43,315
23 Feb 24	67.53000 +0.49	67.83	66.72	67.24	52,336
22 Feb 24	67.04000 +0.47	67.38	66.30	66.30	45,855
21 Feb 24	66.57000 +0.20	66.73	65.96	66.35	45,216
20 Feb 24	66.37000 -0.48	66.81	65.64	66.81	86,613
16 Feb 24	66.85000 -0.20	67.63	66.72	67.63	82,422
15 Feb 24	67.05000 +0.94	67.30	66.14	66.63	63,023
14 Feb 24	66.11000 +0.61	66.35	65.39	66.19	109,870
13 Feb 24	65.50000 -1.20	65.94	65.30	65.94	65,691
12 Feb 24	66.70000 +1.37	66.95	65.05	65.05	35,528
09 Feb 24	65.33000 -1.36	67.00	64.72	66.62	130,071
08 Feb 24	66.69000 -0.65	67.74	66.41	67.74	91,496
07 Feb 24	67.34000 +1.76	68.21	65.58	65.59	144,002
06 Feb 24	65.58000 +1.39	65.84	64.49	64.49	71,174
05 Feb 24	64.19000 -0.86	64.57	63.45	64.57	59,355
02 Feb 24	65.05000 +0.52	65.57	64.54	64.54	87,213
01 Feb 24	64.53000 +0.76	64.82	63.49	64.26	76,346
31 Jan 24	63.77000 -1.10	64.45	63.42	64.09	91,708
30 Jan 24	64.87000 -0.22	65.69	64.60	64.65	56,249
29 Jan 24	65.09000 +0.01	65.45	64.40	65.09	55,149
26 Jan 24	65.08000 +1.02	65.52	64.48	64.48	54,320
25 Jan 24	64.06000 +0.30	64.47	63.38	64.20	75,926
24 Jan 24	63.76000 -0.47	64.82	63.60	64.46	101,015
23 Jan 24	64.23000 -0.77	65.77	64.00	65.77	128,810
22 Jan 24	65.00000 +0.81	65.73	64.21	64.64	93,615
19 Jan 24	64.19000 +0.22	64.25	63.29	64.16	71,812
18 Jan 24	63.97000 +0.33	64.15	63.27	63.81	57,232
17 Jan 24	63.64000 -0.34	63.67	62.75	62.96	84,595
16 Jan 24	63.98000 +0.89	64.09	62.80	62.80	216,269
15 Jan 24	63.09000 +0.17	63.23	62.65	63.23	35,170
12 Jan 24	62.92000 -0.77	64.04	62.47	64.00	85,645
11 Jan 24	63.69000 +0.43	64.21	62.58	63.40	82,610
10 Jan 24	63.26000 +0.51	63.88	62.50	62.50	71,294
09 Jan 24	62.75000 -0.61	63.37	62.55	63.00	76,767
08 Jan 24	63.36000 +0.19	63.88	63.11	63.31	57,694
05 Jan 24	63.17000 -0.66	64.16	62.82	63.38	83,579
04 Jan 24	63.83000 +1.36	63.89	62.16	62.21	191,729
03 Jan 24	62.47000 -1.51	63.32	62.12	63.01	139,660
02 Jan 24	63.98000 -0.04	64.21	63.46	63.90	88,577
29 Dec 23	64.02000 -0.58	64.90	63.99	64.61	25,121
28 Dec 23	64.60000 -0.14	64.83	64.46	64.46	42,201
27 Dec 23	64.74000 +0.02	65.39	64.27	64.27	83,053
22 Dec 23	64.72000 -0.72	65.96	64.41	65.74	95,494
21 Dec 23	65.44000 +1.86	65.50	64.50	65.00	169,780
20 Dec 23	63.58000 -0.56	64.36	63.42	63.96	158,648
19 Dec 23	64.14000 +1.42	64.61	63.29	63.29	236,680
18 Dec 23	62.72000 +1.02	63.18	61.12	61.88	164,222
15 Dec 23	61.70000 -1.12	62.80	61.65	62.79	156,051
14 Dec 23	62.82000 +2.63	63.88	60.85	60.89	253,333
13 Dec 23	60.19000 +2.11	60.28	57.95	58.09	186,736
12 Dec 23	58.08000 +0.29	58.63	57.12	57.88	97,319
11 Dec 23	57.79000 -0.20	58.45	57.73	58.08	81,374
08 Dec 23	57.99000 -0.01	58.43	57.73	57.73	63,744
07 Dec 23	58.00000 +0.08	58.19	57.65	58.17	56,720
06 Dec 23	57.92000 +0.53	59.25	57.90	58.44	78,782
05 Dec 23	57.39000 -1.73	58.80	57.39	58.80	111,561
04 Dec 23	59.12000 +0.10	59.46	58.47	58.76	72,404
01 Dec 23	59.02000 +1.41	59.10	56.88	57.33	190,311
30 Nov 23	57.61000 -0.50	58.88	57.30	58.88	204,481
29 Nov 23	58.11000 +0.66	58.20	57.39	57.99	107,592
28 Nov 23	57.45000 -0.08	57.68	56.91	57.31	69,065
27 Nov 23	57.53000 -0.14	57.87	57.26	57.68	82,300
24 Nov 23	57.67000 -0.20	58.13	57.61	57.94	35,079
23 Nov 23	57.87000 +0.31	58.18	57.56	58.14	32,438
22 Nov 23	57.56000 -0.10	58.24	57.14	57.14	67,927
21 Nov 23	57.66000 -1.66	59.00	56.84	59.00	144,794
20 Nov 23	59.32000 +0.03	59.83	57.92	59.79	83,628
17 Nov 23	59.29000 -0.22	59.77	59.01	59.51	75,188
16 Nov 23	59.51000 -0.27	60.30	58.75	59.98	81,634
15 Nov 23	59.78000 +2.28	60.20	57.97	57.99	445,770
14 Nov 23	57.50000 +0.66	58.73	57.00	57.00	264,651
13 Nov 23	56.84000 -1.96	58.66	56.78	58.66	136,272
10 Nov 23	58.80000 -1.13	60.91	58.71	60.26	217,040
09 Nov 23	59.93000 -3.31	62.43	59.92	62.43	283,111
08 Nov 23	63.24000 -0.27	63.78	63.03	63.52	61,642
07 Nov 23	63.51000 -0.72	64.23	62.82	64.23	94,583
06 Nov 23	64.23000 +0.29	64.49	63.70	64.08	90,640
03 Nov 23	63.94000 +3.20	65.40	61.68	61.68	114,003
02 Nov 23	60.74000 +0.41	61.72	60.29	60.93	186,663
01 Nov 23	60.33000 +0.37	60.41	59.28	59.87	117,141
31 Oct 23	59.96000 -0.30	61.00	59.92	60.30	109,233
30 Oct 23	60.26000 +0.06	61.50	60.04	60.70	92,131
27 Oct 23	60.20000 -1.36	61.63	59.91	61.63	152,250
26 Oct 23	61.56000 -0.60	63.79	61.37	62.25	165,494
25 Oct 23	62.16000 -0.29	62.67	61.62	62.45	72,008
24 Oct 23	62.45000 -0.84	63.66	62.35	63.31	72,825
23 Oct 23	63.29000 -0.24	63.94	63.20	63.25	82,425
20 Oct 23	63.53000 +0.53	63.60	62.47	62.68	83,010
19 Oct 23	63.00000 -0.71	63.96	62.76	63.31	80,707
18 Oct 23	63.71000 -1.46	65.01	63.62	65.01	74,140
17 Oct 23	65.17000 +0.09	65.59	64.23	64.23	33,969
16 Oct 23	65.08000 +0.47	65.95	64.33	64.98	41,741
13 Oct 23	64.61000 -1.47	66.20	64.59	66.20	47,237
12 Oct 23	66.08000 -1.32	67.34	65.52	67.34	60,835
11 Oct 23	67.40000 +0.55	67.80	66.69	67.25	98,026
10 Oct 23	66.85000 +1.33	66.94	65.13	65.13	76,159
06 Oct 23	65.52000 +1.28	65.65	63.93	63.93	53,819
05 Oct 23	64.24000 -0.10	64.61	63.34	64.33	56,516
04 Oct 23	64.34000 -0.31	64.61	63.33	64.37	67,090
03 Oct 23	64.65000 -0.55	65.59	64.39	65.09	67,253
02 Oct 23	65.20000 -0.23	65.71	64.40	65.24	48,120
29 Sep 23	65.43000 +0.52	66.12	65.08	65.55	86,540
28 Sep 23	64.91000 +0.25	65.09	64.01	64.01	126,969
27 Sep 23	64.66000 +0.51	64.88	64.00	64.20	63,120
26 Sep 23	64.15000 -1.50	65.66	63.38	65.01	92,158
25 Sep 23	65.65000 +0.80	65.72	64.20	64.41	59,643
22 Sep 23	64.85000 +0.14	65.36	64.29	64.73	58,857
21 Sep 23	64.71000 -2.83	67.11	64.63	67.10	77,781
20 Sep 23	67.54000 +0.44	68.10	67.17	67.17	126,911
19 Sep 23	67.10000 +0.20	67.36	66.28	66.81	43,508
18 Sep 23	66.90000 -0.13	67.54	66.75	67.03	37,013
15 Sep 23	67.03000 +0.41	67.35	66.46	66.75	209,365
14 Sep 23	66.62000 -0.28	67.46	65.20	66.90	120,553
13 Sep 23	66.90000 -1.96	68.86	66.30	68.86	194,968
12 Sep 23	68.86000 -0.16	69.55	68.71	69.00	85,744
11 Sep 23	69.02000 +0.23	69.65	68.65	68.79	46,256
08 Sep 23	68.79000 -1.53	70.24	68.68	70.24	47,733
07 Sep 23	70.32000 -1.76	72.21	69.66	71.11	100,182
06 Sep 23	72.08000 +1.12	72.47	70.96	71.20	98,315
05 Sep 23	70.96000 -0.47	71.14	70.40	70.91	50,393
01 Sep 23	71.43000 +0.52	71.74	70.92	70.95	39,085
31 Aug 23	70.91000 -0.03	71.98	70.91	70.91	46,623
30 Aug 23	70.94000 +0.04	71.63	70.80	70.89	53,120
29 Aug 23	70.90000 +1.22	71.16	69.51	69.66	83,926
28 Aug 23	69.68000 +0.46	70.34	69.47	69.53	52,271
25 Aug 23	69.22000 +0.21	69.72	69.07	69.30	81,664
24 Aug 23	69.01000 -0.47	69.59	68.88	69.33	56,229
23 Aug 23	69.48000 +0.46	70.11	68.78	69.03	72,427
22 Aug 23	69.02000 +0.16	69.53	68.71	68.80	35,062
21 Aug 23	68.86000 -0.32	69.36	68.36	68.36	41,765
18 Aug 23	69.18000 +0.53	69.42	67.88	67.88	66,838
17 Aug 23	68.65000 -0.27	69.23	68.25	68.97	98,076
16 Aug 23	68.92000 -0.67	70.24	68.63	69.75	158,089
15 Aug 23	69.59000 -0.70	70.09	69.25	69.83	90,941
14 Aug 23	70.29000 -0.42	70.94	69.54	70.94	88,538
11 Aug 23	70.71000 -1.77	72.51	70.32	72.19	152,804
10 Aug 23	72.48000 -2.29	74.10	70.82	73.51	211,358
09 Aug 23	74.77000 -2.59	76.85	73.94	76.85	132,798
08 Aug 23	77.36000 -0.50	77.69	75.70	76.93	115,150
04 Aug 23	77.86000 -0.09	78.63	76.62	78.63	76,075
03 Aug 23	77.95000 +0.25	78.89	76.78	77.43	86,147
02 Aug 23	77.70000 -0.37	78.34	75.53	76.34	125,774
01 Aug 23	78.07000 +1.55	78.26	76.20	76.25	99,238
31 Jul 23	76.52000 +0.53	77.11	76.22	76.29	55,413
28 Jul 23	75.99000 +0.35	76.63	75.64	75.64	44,469
27 Jul 23	75.64000 -0.52	76.95	75.33	76.00	110,390
26 Jul 23	76.16000 +1.58	76.50	74.49	75.16	91,897
25 Jul 23	74.58000 -0.69	75.63	74.15	74.74	129,371
24 Jul 23	75.27000 +0.20	75.63	74.68	75.11	47,561
21 Jul 23	75.07000 +1.07	75.65	74.03	74.03	75,343
20 Jul 23	74.00000 -2.15	75.68	73.90	75.68	65,092
19 Jul 23	76.15000 +0.39	76.38	75.29	75.76	60,053
18 Jul 23	75.76000 +1.06	75.86	74.38	74.70	59,580
17 Jul 23	74.70000 +0.20	75.49	73.72	74.23	92,074
14 Jul 23	74.50000 +0.61	74.54	73.50	74.00	138,376
13 Jul 23	73.89000 +0.41	73.99	72.83	73.60	122,795
12 Jul 23	73.48000 +2.07	73.60	71.58	71.66	141,144
11 Jul 23	71.41000 +1.38	71.41	69.99	70.49	102,362
10 Jul 23	70.03000 +0.44	70.36	69.24	69.53	69,259
07 Jul 23	69.59000 +0.87	70.71	68.80	68.81	75,912
06 Jul 23	68.72000 -0.16	69.79	67.57	67.57	139,393
05 Jul 23	68.88000 -0.97	70.23	68.61	70.22	81,495
04 Jul 23	69.85000 +0.23	70.30	69.60	69.62	23,155
30 Jun 23	69.62000 +0.80	70.20	68.57	69.04	78,680
29 Jun 23	68.82000 -0.13	69.50	67.94	69.07	63,077
28 Jun 23	68.95000 +1.38	69.17	67.65	67.65	71,883
27 Jun 23	67.57000 +1.55	67.72	66.31	66.50	126,934
26 Jun 23	66.02000 +0.27	66.76	65.26	65.26	72,033
23 Jun 23	65.75000 -1.76	67.47	65.57	67.10	87,561
22 Jun 23	67.51000 -2.59	69.66	66.99	69.66	142,106
21 Jun 23	70.10000 -0.31	70.72	69.95	70.41	98,868
20 Jun 23	70.41000 -0.06	70.45	69.31	69.56	203,866
19 Jun 23	70.47000 -0.06	70.75	69.74	70.15	28,230
16 Jun 23	70.53000 -0.24	70.81	70.12	70.79	119,900
15 Jun 23	70.77000 -0.43	71.15	70.14	71.09	111,187
14 Jun 23	71.20000 +1.45	71.45	69.82	69.85	149,201
13 Jun 23	69.75000 +1.39	70.00	68.50	68.50	136,314
12 Jun 23	68.36000 +1.08	68.60	67.12	67.27	82,464
09 Jun 23	67.28000 +0.88	68.20	66.56	66.70	206,632
08 Jun 23	66.40000 +0.03	66.68	66.00	66.59	61,141
07 Jun 23	66.37000 +1.15	66.55	65.11	65.50	116,475
06 Jun 23	65.22000 +1.50	65.45	63.43	63.45	85,536
05 Jun 23	63.72000 +1.36	63.95	62.63	62.77	123,607
02 Jun 23	62.36000 +0.77	62.81	62.20	62.29	107,933
01 Jun 23	61.59000 +1.49	62.20	59.84	60.16	412,184
31 May 23	60.10000 -2.86	62.53	59.11	62.51	252,013
30 May 23	62.96000 -0.76	64.24	62.61	64.24	145,522
29 May 23	63.72000 +0.21	63.78	63.06	63.06	32,453
26 May 23	63.51000 +0.13	63.81	63.01	63.42	71,555
25 May 23	63.38000 -0.52	64.64	63.13	63.91	86,256
24 May 23	63.90000 -1.00	64.96	63.71	64.96	121,704
23 May 23	64.90000 -0.25	65.82	64.63	64.63	87,971
19 May 23	65.15000 +0.15	65.42	64.98	65.22	56,984
18 May 23	65.00000 -0.09	65.29	64.91	65.29	162,187
17 May 23	65.09000 +0.39	65.48	64.81	64.95	237,166
16 May 23	64.70000 -1.43	66.14	64.23	66.04	88,535
15 May 23	66.13000 -1.23	67.46	65.90	67.46	114,641
12 May 23	67.36000 -0.39	68.54	66.63	67.96	93,785
11 May 23	67.75000 +2.48	70.13	67.67	68.00	214,054
10 May 23	65.27000 +0.22	66.29	64.25	65.33	84,836
09 May 23	65.05000 -1.10	66.29	64.13	65.91	115,328
08 May 23	66.15000 +1.56	66.32	64.61	64.61	94,141
05 May 23	64.59000 +1.51	64.85	63.46	63.91	49,913
04 May 23	63.08000 -2.02	65.00	62.76	64.85	60,460
03 May 23	65.10000 +0.02	65.68	64.69	64.94	41,240
02 May 23	65.08000 -0.02	65.32	64.48	64.49	68,111
01 May 23	65.10000 +0.70	65.34	64.40	64.40	44,989
28 Apr 23	64.40000 -0.27	65.10	63.95	64.67	53,711
27 Apr 23	64.67000 +0.86	65.06	63.86	64.53	75,179
26 Apr 23	63.81000 +0.73	64.61	63.38	63.38	89,299
25 Apr 23	63.08000 -0.84	63.68	62.85	63.50	48,917
24 Apr 23	63.92000 +0.91	64.20	62.80	62.80	96,384
21 Apr 23	63.01000 -0.59	64.18	62.20	63.60	91,718
20 Apr 23	63.60000 -1.93	64.60	62.72	64.50	91,289
19 Apr 23	65.53000 -0.61	65.77	65.06	65.76	47,083
18 Apr 23	66.14000 +0.79	66.23	65.40	65.74	64,217
17 Apr 23	65.35000 +0.20	65.55	64.69	64.97	111,915
14 Apr 23	65.15000 +1.44	65.30	63.64	64.00	115,459
13 Apr 23	63.71000 +0.57	64.07	62.51	63.37	107,277
12 Apr 23	63.14000 +0.13	63.91	62.78	63.53	83,810
11 Apr 23	63.01000 +0.90	63.70	62.56	62.56	95,904
10 Apr 23	62.11000 +0.44	62.28	60.82	60.82	69,468
05 Apr 23	61.67000 -1.63	62.57	61.48	62.57	80,934
04 Apr 23	63.30000 -0.91	64.23	62.70	64.23	102,214
03 Apr 23	64.21000 -0.82	67.17	64.00	66.28	96,606
31 Mar 23	65.03000 +1.89	65.19	63.67	63.67	97,680
30 Mar 23	63.14000 +0.74	63.84	62.67	63.63	66,684
29 Mar 23	62.40000 +0.98	62.55	61.62	61.79	62,131
28 Mar 23	61.42000 -0.42	62.02	61.33	61.62	65,685
27 Mar 23	61.84000 -0.07	62.68	61.04	62.68	113,804
24 Mar 23	61.91000 -0.73	62.14	61.49	62.00	46,911
23 Mar 23	62.64000 +1.05	63.26	61.77	61.77	159,964
22 Mar 23	61.59000 +0.38	62.29	60.96	61.71	116,860
21 Mar 23	61.21000 +0.94	62.02	60.95	60.95	119,214
20 Mar 23	60.27000 -0.99	61.68	59.67	61.30	130,743
17 Mar 23	61.26000 -1.64	62.87	60.64	62.54	184,505
16 Mar 23	62.90000 +1.52	63.18	60.53	61.08	155,761
15 Mar 23	61.38000 -1.19	62.13	60.83	61.00	176,869
14 Mar 23	62.57000 -0.23	63.80	62.20	62.83	167,523
13 Mar 23	62.80000 -2.36	64.43	62.30	64.00	268,790
10 Mar 23	65.16000 -1.32	66.96	63.45	66.00	330,454
09 Mar 23	66.48000 -10.58	74.40	66.13	74.40	790,859
08 Mar 23	77.06000 +0.77	77.57	74.52	75.80	128,028
07 Mar 23	76.29000 -0.38	77.40	76.27	77.00	77,669
06 Mar 23	76.67000 +0.79	77.69	76.25	76.46	125,876
03 Mar 23	75.88000 +0.56	76.86	75.81	75.96	152,302
02 Mar 23	75.32000 +0.62	75.45	73.87	74.49	130,428
01 Mar 23	74.70000 +0.45	75.70	74.15	74.41	169,830
28 Feb 23	74.25000 +0.26	74.47	73.25	73.62	172,167
27 Feb 23	73.99000 +0.59	74.43	73.60	73.70	46,857
24 Feb 23	73.40000 -0.84	73.62	72.69	73.42	67,313
23 Feb 23	74.24000 +0.94	75.26	74.19	74.77	108,685
22 Feb 23	73.30000 +0.75	73.68	72.72	73.25	90,954
21 Feb 23	72.55000 -0.43	72.98	72.00	72.00	103,056
17 Feb 23	72.98000 -0.75	73.35	72.66	73.16	171,997
16 Feb 23	73.73000 -0.47	74.32	73.41	73.41	81,416
15 Feb 23	74.20000 +0.65	74.66	73.20	73.20	78,436
14 Feb 23	73.55000 +0.17	73.89	72.50	72.51	71,677
13 Feb 23	73.38000 +1.56	73.60	71.53	71.53	121,190
10 Feb 23	71.82000 -2.16	72.87	70.78	72.73	220,771
09 Feb 23	73.98000 +0.16	75.19	73.81	74.32	205,214
08 Feb 23	73.82000 -0.35	74.65	73.45	73.97	166,807
07 Feb 23	74.17000 +0.83	74.34	72.96	73.30	95,398
06 Feb 23	73.34000 -0.78	73.80	72.76	73.47	100,979
03 Feb 23	74.12000 +0.57	74.50	72.06	72.53	191,221
02 Feb 23	73.55000 +1.71	74.53	71.51	72.10	189,160
01 Feb 23	71.84000 +3.89	72.25	68.47	68.47	275,106
31 Jan 23	67.95000 +1.67	68.45	66.16	66.63	186,561
30 Jan 23	66.28000 -0.47	66.63	65.10	65.10	169,199
27 Jan 23	66.75000 +0.61	67.15	65.90	66.00	118,810
26 Jan 23	66.14000 +2.21	66.29	63.77	64.33	133,082
25 Jan 23	63.93000 +0.31	64.21	63.00	63.32	125,512
24 Jan 23	63.62000 -0.93	63.81	62.77	63.08	197,052
23 Jan 23	64.55000 +0.37	64.92	64.03	64.26	188,519
20 Jan 23	64.18000 -0.21	64.49	63.96	64.48	120,764
19 Jan 23	64.39000 -1.27	65.52	63.96	65.52	127,803
18 Jan 23	65.66000 -0.38	66.84	65.51	66.44	92,769
17 Jan 23	66.04000 +0.65	66.04	65.25	65.67	79,343
16 Jan 23	65.39000 -0.35	66.28	65.34	66.28	31,279
13 Jan 23	65.74000 +0.55	66.41	65.30	65.63	77,683
12 Jan 23	65.19000 +1.02	65.37	64.56	64.78	49,684
11 Jan 23	64.17000 +0.90	64.42	63.46	63.75	65,246
10 Jan 23	63.27000 +0.41	63.60	62.76	63.15	38,666
09 Jan 23	62.86000 -0.64	63.96	62.63	63.86	67,948
06 Jan 23	63.50000 +0.79	63.77	62.75	62.99	64,232
05 Jan 23	62.71000 +0.17	62.92	61.56	62.46	58,357
04 Jan 23	62.54000 +0.70	62.60	61.72	62.30	114,791
03 Jan 23	61.84000 +0.54	62.71	61.84	62.30	101,536
30 Dec 22	61.30000 -0.39	61.63	60.77	61.29	61,116
29 Dec 22	61.69000 +1.58	62.19	60.70	60.70	99,992
28 Dec 22	60.11000 +0.08	60.53	59.65	59.75	109,715
23 Dec 22	60.03000 +0.22	60.98	59.85	60.09	107,196
22 Dec 22	59.81000 -2.34	61.62	58.00	61.46	156,567
21 Dec 22	62.15000 +0.78	62.41	61.29	61.47	69,216
20 Dec 22	61.37000 -0.33	61.80	60.59	61.80	67,439
19 Dec 22	61.70000 -1.24	63.17	60.94	63.14	89,838
16 Dec 22	62.94000 -1.30	64.53	62.52	63.81	182,090
15 Dec 22	64.24000 -0.47	64.65	63.60	64.10	58,128
14 Dec 22	64.71000 -0.25	65.40	64.51	64.96	68,602
13 Dec 22	64.96000 -1.14	67.03	64.35	66.45	144,255
12 Dec 22	66.10000 +1.10	66.77	64.92	65.00	100,438
09 Dec 22	65.00000 -0.04	65.27	64.58	64.71	91,577
08 Dec 22	65.04000 +1.10	65.13	63.95	64.49	100,766
07 Dec 22	63.94000 +0.45	64.46	63.44	63.62	120,312
06 Dec 22	63.49000 -0.41	64.66	63.32	64.11	88,507
05 Dec 22	63.90000 -2.22	65.82	63.81	65.82	116,502
02 Dec 22	66.12000 -0.05	66.52	65.13	65.44	56,076
01 Dec 22	66.17000 +0.14	66.96	65.88	66.24	69,078
30 Nov 22	66.03000 -0.17	66.46	64.85	66.40	239,878
29 Nov 22	66.20000 -0.78	67.90	66.06	67.29	135,225
28 Nov 22	66.98000 -0.13	67.90	66.75	67.00	147,960
25 Nov 22	67.11000 +1.16	67.57	65.85	65.85	106,493
24 Nov 22	65.95000 +0.25	66.79	65.53	65.53	131,787
23 Nov 22	65.70000 +0.46	65.98	64.93	64.93	107,302
22 Nov 22	65.24000 +0.33	65.75	64.90	65.37	137,611
21 Nov 22	64.91000 -0.13	65.50	64.18	64.41	118,600
18 Nov 22	65.04000 +0.70	65.80	64.50	64.88	97,127
17 Nov 22	64.34000 -0.25	64.44	63.04	63.48	144,246
16 Nov 22	64.59000 +0.62	65.25	63.18	63.18	159,644
15 Nov 22	63.97000 +2.15	65.52	62.21	62.31	196,792
14 Nov 22	61.82000 -0.62	63.14	61.80	62.40	201,456
11 Nov 22	62.44000 +0.94	62.96	61.25	61.82	211,331
10 Nov 22	61.50000 +4.52	63.55	59.33	59.84	308,425
09 Nov 22	56.98000 -1.03	57.19	56.19	56.59	106,180
08 Nov 22	58.01000 -1.25	59.24	57.69	59.14	100,792
07 Nov 22	59.26000 -0.41	59.89	58.65	59.89	61,669
04 Nov 22	59.67000 +1.57	59.84	57.92	58.83	74,338
03 Nov 22	58.10000 -0.78	59.04	57.71	58.14	86,433
02 Nov 22	58.88000 +0.06	59.87	58.60	58.79	110,194
01 Nov 22	58.82000 +0.51	59.32	58.27	59.05	84,829
31 Oct 22	58.31000 +0.13	58.85	57.87	58.03	91,180
28 Oct 22	58.18000 +0.96	58.34	56.56	57.01	103,502
27 Oct 22	57.22000 -0.41	58.37	57.15	58.13	154,115
26 Oct 22	57.63000 +0.56	58.28	56.59	57.20	96,724
25 Oct 22	57.07000 +0.96	57.14	55.58	56.11	97,995
24 Oct 22	56.11000 +1.10	56.18	54.78	55.38	84,480
21 Oct 22	55.01000 -1.14	56.05	53.11	56.05	181,183
20 Oct 22	56.15000 -1.20	57.80	55.96	57.53	57,267
19 Oct 22	57.35000 +0.53	57.54	56.41	56.48	58,898
18 Oct 22	56.82000 -0.66	58.82	56.15	58.82	152,780
17 Oct 22	57.48000 +0.74	58.05	57.00	57.87	62,256
14 Oct 22	56.74000 +0.22	57.45	56.08	57.25	64,538
13 Oct 22	56.52000 +1.65	56.94	53.39	54.31	93,311
12 Oct 22	54.87000 -1.22	55.77	53.98	55.23	118,388
11 Oct 22	56.09000 -0.27	56.87	55.60	56.20	125,328
07 Oct 22	56.36000 -1.39	57.33	56.01	57.01	149,576
06 Oct 22	57.75000 +0.00	57.96	57.19	57.26	67,422
05 Oct 22	57.75000 +0.19	58.01	56.39	56.39	144,156
04 Oct 22	57.56000 +2.48	58.48	56.10	56.10	162,019
03 Oct 22	55.08000 +1.27	55.41	54.29	54.54	178,229
30 Sep 22	53.81000 +0.19	54.64	52.05	53.51	250,897
29 Sep 22	53.62000 -7.06	59.97	52.71	59.85	408,885
28 Sep 22	60.68000 +0.28	61.24	59.85	60.09	183,445
27 Sep 22	60.40000 -0.60	61.60	59.96	61.51	215,985
26 Sep 22	61.00000 +1.68	61.96	59.15	59.17	154,780
23 Sep 22	59.32000 -2.42	61.00	58.65	60.63	166,956
22 Sep 22	61.74000 -1.00	62.86	61.50	62.83	123,007
21 Sep 22	62.74000 -1.37	64.30	62.54	64.24	163,296
20 Sep 22	64.11000 -1.11	65.10	63.49	64.72	161,253
19 Sep 22	65.22000 +1.53	65.31	62.88	63.06	156,746
16 Sep 22	63.69000 -0.91	64.55	62.88	64.50	256,650
15 Sep 22	64.60000 -1.18	67.10	64.50	65.74	185,645
14 Sep 22	65.78000 +0.53	66.74	64.50	65.44	271,237
13 Sep 22	65.25000 -1.12	66.20	64.87	65.28	161,909
12 Sep 22	66.37000 +1.24	66.97	65.21	65.40	163,454
09 Sep 22	65.13000 +0.75	65.45	64.87	65.03	135,401
08 Sep 22	64.38000 +0.72	64.47	62.75	63.33	135,192
07 Sep 22	63.66000 +1.05	63.94	62.24	62.24	216,143
06 Sep 22	62.61000 -0.11	63.87	62.56	62.84	148,546
02 Sep 22	62.72000 +0.47	64.00	62.43	62.86	171,230
01 Sep 22	62.25000 +0.16	62.47	60.38	61.37	102,665
31 Aug 22	62.09000 -0.55	63.00	62.03	62.64	114,116
30 Aug 22	62.64000 +0.40	63.29	62.41	62.66	101,246
29 Aug 22	62.24000 +0.82	62.90	60.66	60.66	60,788
26 Aug 22	61.42000 -1.15	62.60	61.32	62.60	67,501
25 Aug 22	62.57000 +0.28	62.77	62.34	62.50	129,525
24 Aug 22	62.29000 -0.05	62.74	62.06	62.43	92,559
23 Aug 22	62.34000 +0.60	62.67	61.49	61.83	68,321
22 Aug 22	61.74000 -4.23	64.65	61.63	64.39	167,711
19 Aug 22	65.97000 -0.18	66.14	65.25	65.60	127,809
18 Aug 22	66.15000 +1.09	66.24	64.72	65.33	113,028
17 Aug 22	65.06000 -1.34	65.80	65.05	65.65	108,838
16 Aug 22	66.40000 +1.80	66.77	64.23	64.42	147,219
15 Aug 22	64.60000 -0.09	65.03	64.15	64.70	116,136
12 Aug 22	64.69000 -1.89	66.65	64.43	66.65	165,387
11 Aug 22	66.58000 +6.39	67.15	63.60	65.00	613,707
10 Aug 22	60.19000 +1.50	60.65	59.19	59.29	329,784
09 Aug 22	58.69000 -0.89	59.32	58.24	59.27	91,003
08 Aug 22	59.58000 +0.98	59.88	58.55	58.75	164,490
05 Aug 22	58.60000 +0.54	58.64	57.31	57.66	101,755
04 Aug 22	58.06000 -0.09	58.75	57.85	58.43	47,707
03 Aug 22	58.15000 +0.24	58.62	57.76	58.42	103,687
02 Aug 22	57.91000 -0.47	58.59	57.72	58.42	70,035
29 Jul 22	58.38000 +0.24	58.70	57.38	57.39	121,594
28 Jul 22	58.14000 +0.86	58.29	56.94	57.36	70,467
27 Jul 22	57.28000 +0.90	57.70	56.63	56.64	57,732
26 Jul 22	56.38000 -1.03	57.12	55.95	57.07	65,250
25 Jul 22	57.41000 -0.51	58.69	57.17	58.69	71,057
22 Jul 22	57.92000 -0.25	58.69	57.78	58.23	69,225
21 Jul 22	58.17000 +0.38	58.33	57.25	57.47	56,721
20 Jul 22	57.79000 +0.45	57.94	56.82	57.28	130,939
19 Jul 22	57.34000 +1.91	57.74	56.20	56.20	181,835
18 Jul 22	55.43000 +1.48	56.25	54.50	54.50	136,364
15 Jul 22	53.95000 +0.72	54.68	53.51	53.68	128,591
14 Jul 22	53.23000 -1.13	53.98	52.68	53.91	105,314
13 Jul 22	54.36000 -0.31	54.50	53.41	54.01	76,070
12 Jul 22	54.67000 +1.10	54.89	53.26	53.26	84,548
11 Jul 22	53.57000 -2.68	55.73	53.06	55.73	138,116
08 Jul 22	56.25000 -0.33	56.50	55.20	56.24	165,077
07 Jul 22	56.58000 +3.06	56.96	54.10	54.10	185,951
06 Jul 22	53.52000 +0.36	53.98	52.38	52.50	190,915
05 Jul 22	53.16000 -1.93	54.73	52.35	54.42	168,394
04 Jul 22	55.09000 +0.55	55.64	54.82	54.89	108,919
30 Jun 22	54.54000 -0.89	55.27	52.68	55.27	193,432
29 Jun 22	55.43000 -1.34	56.88	55.32	56.71	134,908
28 Jun 22	56.77000 -0.04	58.22	56.76	57.17	159,314
27 Jun 22	56.81000 +0.77	57.58	56.41	56.54	238,975
24 Jun 22	56.04000 +1.27	56.57	54.90	54.90	151,178
23 Jun 22	54.77000 -0.59	55.93	54.25	55.49	174,117
22 Jun 22	55.36000 -0.11	56.57	54.29	54.47	205,977
21 Jun 22	55.47000 +0.67	56.21	55.10	55.80	198,014
20 Jun 22	54.80000 +0.75	55.22	54.47	54.52	141,568
17 Jun 22	54.05000 +0.37	55.15	52.96	53.55	267,388
16 Jun 22	53.68000 -3.01	55.60	52.95	55.56	407,174
15 Jun 22	56.69000 +1.61	57.25	55.37	55.37	252,745
14 Jun 22	55.08000 +0.01	55.88	55.02	55.31	189,842
13 Jun 22	55.07000 -1.18	55.56	54.34	54.84	193,266
10 Jun 22	56.25000 -1.42	57.21	55.95	57.10	238,627
09 Jun 22	57.67000 +0.11	58.20	57.26	57.41	179,052
08 Jun 22	57.56000 +0.66	57.96	56.71	56.76	194,560
07 Jun 22	56.90000 -0.13	57.24	56.48	57.00	152,494
06 Jun 22	57.03000 +0.74	57.89	56.38	56.53	304,382
03 Jun 22	56.29000 -0.65	56.62	55.70	56.60	305,987
02 Jun 22	56.94000 +1.13	57.14	55.90	55.94	245,273
01 Jun 22	55.81000 +0.08	56.45	55.53	56.00	192,957
31 May 22	55.73000 +1.56	56.24	53.45	53.89	426,813
30 May 22	54.17000 +1.30	54.30	53.17	53.31	96,672
27 May 22	52.87000 +0.53	53.10	52.23	52.41	152,636
26 May 22	52.34000 +0.49	53.39	52.01	52.13	247,165
25 May 22	51.85000 +0.75	52.28	50.99	50.99	202,382
24 May 22	51.10000 -0.13	51.99	50.81	51.38	325,828
20 May 22	51.23000 -1.06	53.17	50.20	52.86	285,183
19 May 22	52.29000 +0.34	52.92	51.56	51.86	150,785
18 May 22	51.95000 -1.14	53.21	51.58	52.64	169,611
17 May 22	53.09000 +2.93	53.50	51.20	51.26	203,584
16 May 22	50.16000 -1.43	51.38	50.08	51.38	165,485
13 May 22	51.59000 +3.17	52.37	49.00	49.40	234,875
12 May 22	48.42000 +1.74	49.63	45.46	46.63	270,289
11 May 22	46.68000 -1.18	48.41	46.58	47.87	144,911
10 May 22	47.86000 -0.44	49.40	47.46	48.95	97,302
09 May 22	48.30000 -1.18	49.46	48.09	48.74	79,384
06 May 22	49.48000 +0.44	50.26	48.50	48.75	113,136
05 May 22	49.04000 -2.18	50.99	48.52	50.99	149,897
04 May 22	51.22000 +0.06	51.44	49.68	51.26	103,495
03 May 22	51.16000 -0.26	51.92	50.44	51.42	125,921
02 May 22	51.42000 +0.54	51.45	50.00	51.04	99,795
29 Apr 22	50.88000 -0.63	52.43	50.86	51.24	209,643
28 Apr 22	51.51000 +2.31	52.23	49.50	49.72	171,810
27 Apr 22	49.20000 +1.17	50.02	47.87	47.99	186,945
26 Apr 22	48.03000 -1.40	49.39	47.94	49.20	134,264
25 Apr 22	49.43000 -0.96	49.84	49.01	49.84	138,557
22 Apr 22	50.39000 -0.52	50.75	49.74	50.70	166,399
21 Apr 22	50.91000 -0.62	52.31	50.91	51.96	112,344
20 Apr 22	51.53000 -0.08	52.52	51.49	51.74	120,224
19 Apr 22	51.61000 +1.18	51.81	50.42	50.42	123,603
18 Apr 22	50.43000 +0.49	50.83	49.21	49.90	232,984
14 Apr 22	49.94000 -0.29	50.69	49.61	50.51	119,902
13 Apr 22	50.23000 +0.23	50.63	49.94	50.18	176,918
12 Apr 22	50.00000 -1.37	52.09	49.76	51.69	247,550
11 Apr 22	51.37000 -0.43	52.80	51.14	51.50	105,933
08 Apr 22	51.80000 -1.13	52.96	51.58	52.85	204,034
07 Apr 22	52.93000 +0.47	53.21	51.72	52.39	148,727
06 Apr 22	52.46000 -0.44	52.73	51.92	52.58	157,886
05 Apr 22	52.90000 -1.34	54.25	52.76	54.00	188,542
04 Apr 22	54.24000 +0.54	54.81	52.83	53.70	97,807
01 Apr 22	53.70000 -1.87	55.97	53.50	55.97	220,667
31 Mar 22	55.57000 -0.76	56.21	55.56	55.94	113,809
30 Mar 22	56.33000 -0.90	56.84	55.94	56.84	133,281
29 Mar 22	57.23000 +1.69	57.75	56.00	56.07	179,576
28 Mar 22	55.54000 +0.25	55.99	55.21	55.31	67,348
25 Mar 22	55.29000 -0.83	56.24	54.75	56.20	132,832
24 Mar 22	56.12000 -0.25	56.95	55.44	56.49	132,051
23 Mar 22	56.37000 -1.37	57.61	56.15	57.52	207,246
22 Mar 22	57.74000 -0.27	58.90	57.72	58.55	162,981
21 Mar 22	58.01000 -0.78	59.20	57.79	59.00	183,849
18 Mar 22	58.79000 +1.30	59.01	57.26	57.34	398,313
17 Mar 22	57.49000 -0.30	58.62	57.00	57.24	435,128
16 Mar 22	57.79000 +4.32	57.95	54.10	54.10	478,729
15 Mar 22	53.47000 +1.79	53.92	51.78	52.19	320,377
14 Mar 22	51.68000 +0.45	53.65	51.62	51.79	305,662
11 Mar 22	51.23000 +0.44	51.63	50.06	51.63	466,729
10 Mar 22	50.79000 -1.01	52.90	50.08	52.90	606,723
09 Mar 22	51.80000 +0.75	53.08	51.30	52.99	571,089
08 Mar 22	51.05000 -2.37	53.02	48.99	53.02	1,099,629
07 Mar 22	53.42000 -5.34	59.00	52.92	58.74	408,826
04 Mar 22	58.76000 -3.18	61.17	57.69	61.08	341,578
03 Mar 22	61.94000 -1.89	64.24	61.89	64.05	276,063
02 Mar 22	63.83000 +0.29	64.68	62.93	63.94	184,229
01 Mar 22	63.54000 -2.65	65.94	63.35	65.94	242,405
28 Feb 22	66.19000 -0.56	66.76	65.65	66.68	116,391
25 Feb 22	66.75000 +0.80	67.17	65.29	65.95	67,066
24 Feb 22	65.95000 -0.38	66.09	64.21	65.36	166,227
23 Feb 22	66.33000 -0.77	67.74	66.31	67.00	128,948
22 Feb 22	67.10000 -0.25	67.51	66.34	66.76	110,936
18 Feb 22	67.35000 -0.53	67.94	66.80	67.62	143,956
17 Feb 22	67.88000 -0.72	69.14	67.62	68.97	93,053
16 Feb 22	68.60000 -0.24	69.00	68.25	68.70	70,166
15 Feb 22	68.84000 +0.91	69.29	68.13	68.26	116,221
14 Feb 22	67.93000 -0.44	68.60	67.50	68.51	77,672
11 Feb 22	68.37000 -1.69	70.10	67.95	69.61	127,733
10 Feb 22	70.06000 -0.71	71.20	69.93	70.40	113,840
09 Feb 22	70.77000 +0.51	71.16	70.43	70.86	82,705
08 Feb 22	70.26000 +1.45	70.53	68.55	69.09	105,768
07 Feb 22	68.81000 -0.71	69.67	68.34	69.55	121,727
04 Feb 22	69.52000 -0.14	70.00	68.28	69.37	110,005
03 Feb 22	69.66000 -0.69	70.83	69.42	70.01	106,242
02 Feb 22	70.35000 -0.57	71.50	70.20	71.00	112,901
01 Feb 22	70.92000 +0.47	71.66	70.61	70.76	121,864
31 Jan 22	70.45000 +1.38	70.60	68.50	68.83	107,655
28 Jan 22	69.07000 +0.00	69.32	67.20	69.32	133,318
27 Jan 22	69.07000 +1.15	69.60	68.27	68.38	193,585
26 Jan 22	67.92000 +1.73	69.18	67.09	68.16	141,339
25 Jan 22	66.19000 -1.48	67.68	65.23	67.68	237,568
24 Jan 22	67.67000 -1.87	68.26	65.70	68.22	247,496
21 Jan 22	69.54000 -1.70	70.79	68.70	70.79	197,210
20 Jan 22	71.24000 -2.38	73.64	71.15	73.60	183,789
19 Jan 22	73.62000 -6.72	79.64	73.04	79.63	413,382
18 Jan 22	80.34000 -0.82	80.80	79.21	79.76	117,449
17 Jan 22	81.16000 +0.96	81.25	79.60	79.60	56,792
14 Jan 22	80.20000 +0.13	81.00	79.36	79.84	144,645
13 Jan 22	80.07000 +3.05	80.18	76.99	77.05	245,367
12 Jan 22	77.02000 -0.59	78.29	75.50	77.74	234,711
11 Jan 22	77.61000 -0.07	78.36	77.37	77.92	128,653
10 Jan 22	77.68000 -0.77	79.04	76.45	79.04	146,094
07 Jan 22	78.45000 -0.62	79.00	77.36	78.99	66,977
06 Jan 22	79.07000 +1.37	79.50	77.50	77.97	163,010
05 Jan 22	77.70000 +0.88	79.98	76.94	76.94	167,588
04 Jan 22	76.82000 +1.89	77.36	75.58	76.10	159,580
31 Dec 21	74.93000 +0.02	75.23	74.38	75.04	53,177
30 Dec 21	74.91000 -0.38	75.82	74.90	75.52	40,840
29 Dec 21	75.29000 +0.61	75.64	74.60	75.00	73,071
24 Dec 21	74.68000 +0.23	74.88	74.16	74.29	22,634
23 Dec 21	74.45000 +1.55	74.75	72.54	73.13	90,901
22 Dec 21	72.90000 +0.49	73.03	71.93	71.93	62,935
21 Dec 21	72.41000 +2.01	72.58	70.47	70.72	81,645
20 Dec 21	70.40000 -2.17	71.42	69.28	71.42	157,657
17 Dec 21	72.57000 +1.01	72.94	70.77	71.43	239,043
16 Dec 21	71.56000 -0.64	73.39	71.40	72.31	53,157
15 Dec 21	72.20000 +0.49	72.31	69.90	71.51	126,268
14 Dec 21	71.71000 -0.79	73.19	71.48	71.56	122,023
13 Dec 21	72.50000 -1.30	73.83	72.32	73.83	81,509
10 Dec 21	73.80000 -0.54	75.49	73.07	74.86	85,273
09 Dec 21	74.34000 -0.26	75.38	74.19	74.61	51,533
08 Dec 21	74.60000 -1.01	77.58	74.47	77.58	150,537
07 Dec 21	75.61000 +1.93	77.00	74.50	74.50	105,755
06 Dec 21	73.68000 +0.52	74.12	72.55	73.79	175,805
03 Dec 21	73.16000 -1.52	74.88	72.88	74.88	80,308
02 Dec 21	74.68000 +1.84	75.28	73.27	73.33	89,444
01 Dec 21	72.84000 -0.50	75.06	72.82	73.34	176,467
30 Nov 21	73.34000 -2.09	74.97	72.80	74.80	213,414
29 Nov 21	75.43000 -1.32	77.28	75.43	77.00	103,134
26 Nov 21	76.75000 -0.78	77.10	75.55	76.80	106,608
25 Nov 21	77.53000 -0.15	77.75	77.22	77.50	27,001
24 Nov 21	77.68000 -1.03	79.09	77.54	78.07	133,410
23 Nov 21	78.71000 +0.05	79.25	78.16	79.25	78,710
22 Nov 21	78.66000 +0.22	79.50	77.80	79.29	105,697
19 Nov 21	78.44000 -0.14	79.00	77.56	78.34	78,729
18 Nov 21	78.58000 -1.30	80.94	78.48	80.94	224,206
17 Nov 21	79.88000 +1.59	80.65	78.50	78.69	341,357
16 Nov 21	78.29000 +0.50	78.86	77.52	78.39	123,187
15 Nov 21	77.79000 +1.29	78.11	76.01	76.62	117,019
12 Nov 21	76.50000 -0.25	77.90	76.04	76.76	104,774
11 Nov 21	76.75000 +1.90	77.24	74.40	74.78	374,444
10 Nov 21	74.85000 +4.17	78.88	74.25	74.25	471,734
09 Nov 21	70.68000 -0.70	71.41	70.03	71.41	104,470
08 Nov 21	71.38000 +0.88	71.46	70.73	70.99	105,677
05 Nov 21	70.50000 +0.29	70.82	70.10	70.58	138,313
04 Nov 21	70.21000 +0.72	70.61	69.71	69.71	101,178
03 Nov 21	69.49000 +1.40	69.78	67.70	68.07	103,880
02 Nov 21	68.09000 -0.89	68.95	67.70	68.77	74,868
01 Nov 21	68.98000 +0.91	69.76	67.73	68.63	56,455
29 Oct 21	68.07000 -0.85	69.44	67.97	68.49	82,152
28 Oct 21	68.92000 +1.82	69.26	67.10	67.11	85,380
27 Oct 21	67.10000 -1.02	68.18	67.10	68.18	108,737
26 Oct 21	68.12000 +0.23	68.35	67.73	68.24	113,955
25 Oct 21	67.89000 +0.00	68.32	67.22	68.32	87,436
22 Oct 21	67.89000 -0.88	69.27	67.88	69.05	136,049
21 Oct 21	68.77000 -0.26	69.54	68.51	69.00	71,070
20 Oct 21	69.03000 +0.17	69.42	67.42	67.95	93,196
19 Oct 21	68.86000 -0.55	69.92	68.33	69.92	70,745
18 Oct 21	69.41000 -1.55	70.96	69.36	70.81	106,443
15 Oct 21	70.96000 +1.75	71.21	69.21	69.86	202,111
14 Oct 21	69.21000 +1.94	69.87	67.58	68.14	215,072
13 Oct 21	67.27000 +0.04	68.34	66.93	67.65	126,696
12 Oct 21	67.23000 -0.52	68.43	67.00	68.43	75,928
08 Oct 21	67.75000 +1.69	68.32	66.55	66.55	153,494
07 Oct 21	66.06000 +0.55	67.35	65.02	65.68	314,490
06 Oct 21	65.51000 -1.01	66.64	64.91	66.04	85,827
05 Oct 21	66.52000 +0.94	66.75	64.97	65.53	81,317
04 Oct 21	65.58000 -0.51	66.33	65.05	66.01	72,577
01 Oct 21	66.09000 +0.32	66.21	64.96	65.79	117,213
30 Sep 21	65.77000 -0.59	66.98	65.35	66.22	119,754
29 Sep 21	66.36000 -0.96	67.38	65.94	67.38	113,532
28 Sep 21	67.32000 +0.00	67.83	65.96	67.24	152,169
27 Sep 21	67.32000 +0.97	68.05	66.58	66.59	60,841
24 Sep 21	66.35000 -0.29	66.79	65.43	66.05	98,883
23 Sep 21	66.64000 +1.43	66.82	65.11	65.48	144,447
22 Sep 21	65.21000 +1.60	65.40	64.20	64.35	193,031
21 Sep 21	63.61000 -1.96	66.14	63.44	66.14	173,597
20 Sep 21	65.57000 -1.81	66.59	64.01	66.27	195,461
17 Sep 21	67.38000 +0.27	68.05	66.54	67.00	528,699
16 Sep 21	67.11000 -2.25	69.34	67.00	69.30	255,945
15 Sep 21	69.36000 +0.72	69.49	68.30	68.68	157,477
14 Sep 21	68.64000 -0.03	69.02	68.04	68.70	78,419
13 Sep 21	68.67000 -1.13	70.16	68.04	69.82	193,216
10 Sep 21	69.80000 -0.23	71.84	69.72	70.64	90,733
09 Sep 21	70.03000 -1.18	71.74	69.61	71.74	167,225
08 Sep 21	71.21000 -1.03	72.24	69.93	72.11	227,497
07 Sep 21	72.24000 +0.48	72.80	71.56	71.92	143,042
03 Sep 21	71.76000 -0.02	71.92	70.97	71.51	79,838
02 Sep 21	71.78000 +0.60	71.83	70.60	71.38	91,894
01 Sep 21	71.18000 -0.30	71.65	70.40	71.51	87,141
31 Aug 21	71.48000 -0.16	72.39	70.40	71.67	308,597
30 Aug 21	71.64000 +0.76	71.91	69.99	71.00	111,457
27 Aug 21	70.88000 +0.60	71.49	70.41	70.53	89,449
26 Aug 21	70.28000 -1.30	72.13	70.19	72.13	54,545
25 Aug 21	71.58000 +0.32	71.90	71.03	71.28	46,892
24 Aug 21	71.26000 +1.88	71.34	69.59	69.95	105,054
23 Aug 21	69.38000 +0.25	69.89	68.59	69.68	94,932
20 Aug 21	69.13000 -0.38	69.33	68.59	69.17	162,120
19 Aug 21	69.51000 -1.28	70.44	68.68	70.44	104,913
18 Aug 21	70.79000 -0.29	71.95	70.70	71.11	87,748
17 Aug 21	71.08000 -1.61	72.75	70.70	72.51	80,853
16 Aug 21	72.69000 -0.39	73.29	71.81	72.77	65,069
13 Aug 21	73.08000 -1.44	74.96	72.47	74.96	93,267
12 Aug 21	74.52000 +0.61	77.66	74.05	76.02	218,412
11 Aug 21	73.91000 +0.35	74.19	72.16	73.54	155,419
10 Aug 21	73.56000 +1.23	74.30	72.72	72.76	162,929
09 Aug 21	72.33000 -0.02	72.84	71.30	72.35	108,214
06 Aug 21	72.35000 -1.13	73.79	72.19	73.58	88,474
05 Aug 21	73.48000 +0.26	73.62	72.46	73.46	67,005
04 Aug 21	73.22000 +0.32	74.14	72.13	72.13	82,020
03 Aug 21	72.90000 -0.92	74.02	72.34	74.02	68,029
30 Jul 21	73.82000 -0.14	74.00	73.06	73.72	78,501
29 Jul 21	73.96000 +1.86	74.38	72.90	72.99	84,706
28 Jul 21	72.10000 -0.21	73.08	71.96	72.94	51,348
27 Jul 21	72.31000 -0.58	72.91	71.66	72.74	105,462
26 Jul 21	72.89000 +0.57	72.89	71.39	72.26	96,549
23 Jul 21	72.32000 -1.01	73.38	72.21	73.21	106,705
22 Jul 21	73.33000 -0.51	73.58	72.12	73.44	110,366
21 Jul 21	73.84000 +1.40	73.96	72.33	72.71	157,450
20 Jul 21	72.44000 +1.68	73.07	70.62	70.62	98,264
19 Jul 21	70.76000 -1.73	71.41	69.25	71.26	239,208
16 Jul 21	72.49000 -0.64	73.40	72.35	73.40	127,302
15 Jul 21	73.13000 -0.03	73.35	72.39	72.93	80,836
14 Jul 21	73.16000 -0.40	73.75	72.16	73.52	131,613
13 Jul 21	73.56000 -1.90	75.32	73.48	75.18	83,170
12 Jul 21	75.46000 +0.42	75.60	74.49	74.51	58,380
09 Jul 21	75.04000 +0.85	75.65	73.91	75.09	298,919
08 Jul 21	74.19000 -0.84	75.02	73.00	73.87	172,814
07 Jul 21	75.03000 -0.08	75.93	73.67	75.11	155,015
06 Jul 21	75.11000 -2.34	77.06	74.67	77.03	148,268
05 Jul 21	77.45000 -0.58	78.12	76.99	77.85	44,929
02 Jul 21	78.03000 +0.28	79.09	76.98	78.83	185,639
30 Jun 21	77.75000 -0.47	78.55	77.55	77.85	103,977
29 Jun 21	78.22000 -0.53	79.50	77.75	78.98	147,534
28 Jun 21	78.75000 -2.89	81.56	78.68	81.56	165,164
25 Jun 21	81.64000 +1.28	81.85	80.21	80.48	123,650
24 Jun 21	80.36000 +1.06	82.37	79.38	80.00	200,075
23 Jun 21	79.30000 +0.08	79.92	78.40	79.20	219,039
22 Jun 21	79.22000 +0.04	80.20	78.44	79.82	168,862
21 Jun 21	79.18000 +3.03	79.70	76.91	77.00	161,551
18 Jun 21	76.15000 -0.90	77.22	75.66	76.45	260,683
17 Jun 21	77.05000 -0.11	78.00	76.05	77.36	199,118
16 Jun 21	77.16000 -2.83	80.00	77.09	79.50	184,427
15 Jun 21	79.99000 -1.26	82.00	79.93	81.55	153,556
14 Jun 21	81.25000 -1.17	82.31	80.20	82.31	117,053
11 Jun 21	82.42000 +0.43	83.07	81.79	82.24	56,961
10 Jun 21	81.99000 -1.31	84.19	81.87	83.21	63,373
09 Jun 21	83.30000 +0.26	83.92	82.20	82.76	107,256
08 Jun 21	83.04000 +0.07	83.49	82.57	82.84	137,398
07 Jun 21	82.97000 -0.51	84.63	82.58	83.70	212,345
04 Jun 21	83.48000 +1.54	83.62	81.98	82.02	81,590
03 Jun 21	81.94000 +1.59	82.17	79.94	80.21	121,871
02 Jun 21	80.35000 -2.41	83.25	80.16	83.25	67,439
01 Jun 21	82.76000 +2.66	83.49	80.60	80.75	174,990
31 May 21	80.10000 +1.01	81.01	78.89	79.91	84,984
28 May 21	79.09000 +0.00	81.70	78.74	80.10	310,437
27 May 21	79.09000 +3.10	79.69	76.00	76.35	275,792
26 May 21	75.99000 +1.56	76.15	73.82	74.43	361,904
25 May 21	74.43000 -0.27	75.60	74.35	75.51	126,618
21 May 21	74.70000 +0.62	75.73	74.25	75.03	150,456
20 May 21	74.08000 +0.69	74.21	72.38	73.53	135,179
19 May 21	73.39000 -2.17	74.80	71.19	74.80	210,730
18 May 21	75.56000 -0.37	76.55	75.41	75.76	208,626
17 May 21	75.93000 +0.35	76.20	74.39	75.58	245,777
14 May 21	75.58000 +0.67	76.28	73.82	75.53	201,037
13 May 21	74.91000 +0.49	75.78	73.96	74.82	114,778
12 May 21	74.42000 -2.19	76.41	73.89	76.01	122,846
11 May 21	76.61000 -2.42	78.53	76.34	77.37	198,260
10 May 21	79.03000 -0.35	79.82	77.88	79.35	198,935
07 May 21	79.38000 +3.30	79.66	74.89	76.03	241,995
06 May 21	76.08000 +4.56	76.45	69.90	71.54	364,127
05 May 21	71.52000 +0.38	72.25	71.10	71.20	81,800
04 May 21	71.14000 -1.15	72.50	69.39	72.19	172,851
03 May 21	72.29000 +0.26	75.00	72.09	73.24	163,760
30 Apr 21	72.03000 -1.34	73.21	71.79	72.90	112,637
29 Apr 21	73.37000 -2.58	76.14	72.27	76.14	156,380
28 Apr 21	75.95000 +0.51	76.60	75.04	75.64	99,005
27 Apr 21	75.44000 -0.01	75.99	74.44	75.78	86,711
26 Apr 21	75.45000 +0.20	76.00	74.39	75.25	62,876
23 Apr 21	75.25000 +1.77	75.68	73.49	73.49	72,297
22 Apr 21	73.48000 +0.55	73.59	72.56	73.08	76,336
21 Apr 21	72.93000 +0.26	73.14	72.00	72.43	125,203
20 Apr 21	72.67000 -1.16	74.44	71.95	74.00	85,833
19 Apr 21	73.83000 -0.40	74.75	73.75	74.26	75,446
16 Apr 21	74.23000 +0.56	74.84	74.05	74.38	70,943
15 Apr 21	73.67000 +0.74	73.99	72.40	73.53	90,704
14 Apr 21	72.93000 +0.74	74.17	71.99	72.00	114,129
13 Apr 21	72.19000 -2.59	75.63	71.79	75.03	352,487
12 Apr 21	74.78000 +0.14	75.06	74.08	74.77	58,805
09 Apr 21	74.64000 -1.23	76.12	74.50	76.12	106,702
08 Apr 21	75.87000 +1.81	75.93	73.69	74.75	118,914
07 Apr 21	74.06000 -0.55	74.60	73.21	74.28	96,502
06 Apr 21	74.61000 -0.88	76.20	74.50	75.98	126,813
05 Apr 21	75.49000 +0.08	76.15	74.66	75.99	51,224
01 Apr 21	75.41000 +1.32	75.75	73.90	74.21	85,608
31 Mar 21	74.09000 -0.69	75.46	73.92	75.35	150,945
30 Mar 21	74.78000 +2.04	75.08	72.28	72.51	155,031
29 Mar 21	72.74000 -1.47	74.51	71.72	74.20	144,715
26 Mar 21	74.21000 -0.49	75.97	72.96	75.97	107,181
25 Mar 21	74.70000 +0.26	74.92	72.55	73.99	168,938
24 Mar 21	74.44000 -0.50	75.97	74.14	75.97	184,480
23 Mar 21	74.94000 -3.82	78.56	74.52	78.56	175,139
22 Mar 21	78.76000 -0.94	80.25	77.67	80.00	106,568
19 Mar 21	79.70000 +3.23	80.54	76.45	76.46	290,851
18 Mar 21	76.47000 -1.57	77.87	75.97	76.93	295,344
17 Mar 21	78.04000 -0.50	79.06	76.92	78.33	272,661
16 Mar 21	78.54000 -3.01	81.92	78.28	81.69	135,767
15 Mar 21	81.55000 -3.11	84.49	80.52	84.32	135,961
12 Mar 21	84.66000 -3.99	87.63	83.89	87.63	231,165
11 Mar 21	88.65000 +8.64	91.98	85.76	86.50	461,638
10 Mar 21	80.01000 +3.76	80.31	76.00	76.19	292,617
09 Mar 21	76.25000 +1.13	76.71	74.02	75.00	122,716
08 Mar 21	75.12000 +2.77	75.77	72.11	72.11	213,796
05 Mar 21	72.35000 +1.42	72.69	69.36	71.26	152,042
04 Mar 21	70.93000 -2.84	73.29	69.50	73.01	254,335
03 Mar 21	73.77000 +1.53	74.01	71.84	72.01	153,725
02 Mar 21	72.24000 -1.80	73.94	70.63	73.94	194,771
01 Mar 21	74.04000 +2.93	74.11	71.38	71.38	148,781
26 Feb 21	71.11000 +1.81	71.55	68.26	68.70	158,004
25 Feb 21	69.30000 -1.35	70.75	68.65	69.95	79,306
24 Feb 21	70.65000 +0.37	71.14	70.05	70.13	128,164
23 Feb 21	70.28000 -0.56	71.05	68.56	69.56	137,007
22 Feb 21	70.84000 +0.68	71.04	69.28	69.28	156,032
19 Feb 21	70.16000 +2.68	70.71	68.34	68.40	121,824
18 Feb 21	67.48000 -2.47	69.62	66.84	69.23	103,101
17 Feb 21	69.95000 +0.28	69.99	68.34	69.26	83,887
16 Feb 21	69.67000 -2.27	72.09	69.40	71.64	160,838
12 Feb 21	71.94000 -0.72	72.65	71.16	72.45	65,989
11 Feb 21	72.66000 +0.66	72.88	71.64	71.78	90,258
10 Feb 21	72.00000 +0.05	72.30	71.07	72.06	93,087
09 Feb 21	71.95000 +0.05	72.62	71.10	71.10	166,502
08 Feb 21	71.90000 +0.56	72.35	71.26	71.67	82,575
05 Feb 21	71.34000 -0.55	72.21	70.61	71.76	193,270
04 Feb 21	71.89000 +1.93	71.99	69.62	70.18	122,968
03 Feb 21	69.96000 +1.41	70.12	68.01	68.63	78,348
02 Feb 21	68.55000 +1.60	69.28	67.44	67.45	98,461
01 Feb 21	66.95000 +1.67	67.49	65.31	65.59	145,960
29 Jan 21	65.28000 -2.20	66.50	64.20	66.50	214,341
28 Jan 21	67.48000 +0.44	68.26	66.71	67.10	149,323
27 Jan 21	67.04000 -4.89	70.57	66.81	70.51	227,872
26 Jan 21	71.93000 -1.21	73.37	71.03	72.89	132,696
25 Jan 21	73.14000 -0.30	73.23	71.12	72.98	116,436
22 Jan 21	73.44000 -0.27	74.07	72.97	73.03	66,162
21 Jan 21	73.71000 -0.19	74.43	73.31	73.91	105,628
20 Jan 21	73.90000 +1.16	74.34	72.76	73.05	120,852
19 Jan 21	72.74000 +0.09	73.13	72.66	72.80	72,556
18 Jan 21	72.65000 +0.06	73.27	72.46	72.51	34,808
15 Jan 21	72.59000 -0.41	72.96	71.80	72.40	159,341
14 Jan 21	73.00000 +0.79	73.56	72.35	72.75	107,671
13 Jan 21	72.21000 -0.59	72.80	71.97	72.80	91,868
12 Jan 21	72.80000 -0.35	73.40	72.16	73.05	172,598
11 Jan 21	73.15000 +0.04	73.54	71.61	72.28	102,284
08 Jan 21	73.11000 +1.51	73.18	71.19	72.12	169,305
07 Jan 21	71.60000 +0.06	72.05	70.84	71.98	220,525
06 Jan 21	71.54000 +3.41	71.67	68.35	68.49	303,893
05 Jan 21	68.13000 +0.80	68.41	67.01	67.03	122,783
04 Jan 21	67.33000 -0.09	68.13	66.53	68.13	134,823
31 Dec 20	67.42000 -1.02	68.33	67.34	68.24	63,069
30 Dec 20	68.44000 +0.13	68.87	67.98	68.24	65,913
29 Dec 20	68.31000 -0.61	69.69	67.49	69.23	115,696
24 Dec 20	68.92000 -0.37	69.39	67.94	69.19	53,928
23 Dec 20	69.29000 +1.62	70.47	67.78	68.01	161,846
22 Dec 20	67.67000 -0.48	68.58	66.85	68.18	127,783
21 Dec 20	68.15000 -2.40	69.42	67.44	69.14	188,669
18 Dec 20	70.55000 +0.81	71.09	69.60	70.00	627,608
17 Dec 20	69.74000 +0.93	70.02	67.85	68.54	456,079
16 Dec 20	68.81000 +0.16	69.00	67.81	68.92	122,442
15 Dec 20	68.65000 +1.20	69.20	67.79	67.81	175,280
14 Dec 20	67.45000 +0.32	68.52	67.01	67.01	190,337
11 Dec 20	67.13000 -1.17	68.00	66.70	67.45	190,882
10 Dec 20	68.30000 -0.69	68.62	67.29	68.43	223,823
09 Dec 20	68.99000 +3.14	69.09	66.38	66.38	320,689
08 Dec 20	65.85000 -0.59	66.64	65.34	66.20	136,712
07 Dec 20	66.44000 -0.09	66.48	65.11	66.40	153,582
04 Dec 20	66.53000 +0.73	66.75	64.75	65.62	149,883
03 Dec 20	65.80000 +1.25	65.97	64.22	64.72	267,728
02 Dec 20	64.55000 +1.60	64.67	61.39	62.61	368,169
01 Dec 20	62.95000 +3.13	63.25	60.07	60.65	266,467
30 Nov 20	59.82000 -0.15	60.02	58.58	59.56	225,921
27 Nov 20	59.97000 -0.79	61.06	59.50	60.66	73,691
26 Nov 20	60.76000 -0.48	61.67	60.20	61.32	59,756
25 Nov 20	61.24000 +0.08	63.15	60.55	62.57	313,878
24 Nov 20	61.16000 +1.23	62.42	59.73	60.51	293,370
23 Nov 20	59.93000 -0.23	60.68	59.71	60.21	109,189
20 Nov 20	60.16000 -0.04	60.29	59.15	59.79	106,371
19 Nov 20	60.20000 -0.81	61.76	59.69	60.45	258,749
18 Nov 20	61.01000 +0.95	61.79	59.46	59.82	211,768
17 Nov 20	60.06000 -0.15	60.25	58.64	59.57	336,516
16 Nov 20	60.21000 +2.04	60.39	58.40	58.64	229,952
13 Nov 20	58.17000 +1.71	59.06	56.38	56.47	246,940
12 Nov 20	56.46000 +0.24	57.00	55.18	56.02	394,090
11 Nov 20	56.22000 +7.79	56.82	51.51	51.51	659,431
10 Nov 20	48.43000 +0.96	48.66	46.86	47.81	186,467
09 Nov 20	47.47000 +1.40	48.20	46.94	48.00	80,397
06 Nov 20	46.07000 +0.22	46.58	45.87	46.06	130,526
05 Nov 20	45.85000 +1.41	46.07	44.60	44.63	107,825
04 Nov 20	44.44000 +0.13	45.02	44.10	44.46	96,816
03 Nov 20	44.31000 -0.12	45.02	44.23	44.73	108,521
02 Nov 20	44.43000 +0.88	44.79	43.78	43.83	99,060
30 Oct 20	43.55000 -1.35	44.92	42.99	44.92	140,775
29 Oct 20	44.90000 +0.47	45.13	44.00	44.15	105,320
28 Oct 20	44.43000 -1.43	45.20	44.19	45.06	82,559
27 Oct 20	45.86000 -0.46	46.39	45.80	46.22	51,987
26 Oct 20	46.32000 -0.81	47.05	45.85	47.05	104,838
23 Oct 20	47.13000 -0.34	47.62	46.79	47.43	100,419
22 Oct 20	47.47000 -0.03	47.59	46.92	47.48	128,756
21 Oct 20	47.50000 +0.54	47.61	46.50	46.94	134,499
20 Oct 20	46.96000 +1.46	47.13	45.50	45.82	147,769
19 Oct 20	45.50000 +0.13	46.11	45.32	46.00	143,006
16 Oct 20	45.37000 +0.94	45.39	44.23	44.66	114,853
15 Oct 20	44.43000 +0.06	44.46	43.51	43.85	81,487
14 Oct 20	44.37000 +0.19	44.61	43.97	44.29	84,293
13 Oct 20	44.18000 +0.18	44.38	43.66	43.88	83,535
09 Oct 20	44.00000 +0.27	44.23	43.63	43.98	144,303
08 Oct 20	43.73000 +0.68	43.86	42.97	43.25	80,010
07 Oct 20	43.05000 +1.45	43.15	41.71	42.04	257,265
06 Oct 20	41.60000 -0.03	42.19	41.22	41.79	92,804
05 Oct 20	41.63000 +1.54	41.93	40.21	40.21	95,924
02 Oct 20	40.09000 -0.16	40.26	39.15	39.65	153,976
01 Oct 20	40.25000 +0.64	40.44	39.56	39.94	80,306
30 Sep 20	39.61000 -0.16	40.38	39.51	39.77	135,882
29 Sep 20	39.77000 +0.46	39.82	38.88	39.25	100,132
28 Sep 20	39.31000 +1.31	39.42	38.44	38.45	98,767
25 Sep 20	38.00000 -0.03	38.18	37.15	37.72	104,179
24 Sep 20	38.03000 +0.25	38.38	37.53	37.70	70,885
23 Sep 20	37.78000 -0.39	38.47	37.25	38.20	172,516
22 Sep 20	38.17000 -0.22	38.57	37.91	38.57	82,212
21 Sep 20	38.39000 -1.50	39.52	37.99	39.52	81,624
18 Sep 20	39.89000 +0.50	39.90	39.42	39.56	172,406
17 Sep 20	39.39000 -0.49	39.71	38.93	39.35	94,261
16 Sep 20	39.88000 +0.21	39.97	38.93	39.97	160,456
15 Sep 20	39.67000 -0.54	40.57	39.29	40.14	121,432
14 Sep 20	40.21000 +0.62	40.70	39.40	39.57	81,119
11 Sep 20	39.59000 -0.14	40.02	39.24	39.87	93,789
10 Sep 20	39.73000 -0.57	40.65	39.66	40.41	59,438
09 Sep 20	40.30000 -0.29	40.80	40.16	40.76	90,117
08 Sep 20	40.59000 -1.08	41.31	40.50	41.31	132,049
04 Sep 20	41.67000 -0.34	42.75	41.08	42.24	73,217
03 Sep 20	42.01000 -0.25	42.56	41.75	42.35	165,325
02 Sep 20	42.26000 -0.10	42.71	41.92	42.52	75,717
01 Sep 20	42.36000 +1.46	42.38	40.46	40.50	130,333
31 Aug 20	40.90000 -1.11	42.14	40.58	42.14	122,808
28 Aug 20	42.01000 +0.75	42.28	41.18	41.18	63,916
27 Aug 20	41.26000 -0.58	41.83	40.71	41.79	102,002
26 Aug 20	41.84000 -0.73	42.55	41.48	42.48	82,490
25 Aug 20	42.57000 -0.03	43.32	42.29	42.95	87,719
24 Aug 20	42.60000 +1.34	42.76	41.60	41.61	103,178
21 Aug 20	41.26000 -0.27	41.59	40.80	41.33	44,566
20 Aug 20	41.53000 -0.64	42.01	41.40	41.84	53,460
19 Aug 20	42.17000 -0.07	42.53	42.10	42.10	51,983
18 Aug 20	42.24000 -0.20	42.52	42.00	42.40	64,906
17 Aug 20	42.44000 -0.06	42.99	42.18	42.62	80,430
14 Aug 20	42.50000 +0.47	42.53	41.77	41.85	59,262
13 Aug 20	42.03000 -0.60	43.01	41.88	42.60	100,828
12 Aug 20	42.63000 -0.21	43.06	41.94	42.95	80,493
11 Aug 20	42.84000 +1.07	43.45	41.99	42.38	163,360
10 Aug 20	41.77000 -0.72	42.76	41.58	42.40	128,045
07 Aug 20	42.49000 +0.38	43.50	41.93	42.56	155,999
06 Aug 20	42.11000 +0.11	42.35	41.59	41.67	126,098
05 Aug 20	42.00000 +1.96	42.04	40.10	40.10	161,665
04 Aug 20	40.04000 +0.04	40.64	39.55	40.44	160,169
31 Jul 20	40.00000 -1.63	41.53	39.56	41.53	130,947
30 Jul 20	41.63000 -0.14	41.69	40.93	40.93	94,501
29 Jul 20	41.77000 +1.37	41.88	40.49	40.65	128,561
28 Jul 20	40.40000 -0.17	40.80	40.25	40.67	79,733
27 Jul 20	40.57000 +0.11	40.76	39.83	40.30	130,707
24 Jul 20	40.46000 -0.18	40.86	40.02	40.79	108,536
23 Jul 20	40.64000 -0.17	41.30	40.14	41.06	114,870
22 Jul 20	40.81000 +1.95	40.92	39.01	39.04	247,324
21 Jul 20	38.86000 +0.22	39.25	38.19	39.04	204,649
20 Jul 20	38.64000 +0.15	39.75	38.55	39.51	260,209
17 Jul 20	38.49000 +0.13	38.70	37.86	38.37	111,023
16 Jul 20	38.36000 -0.44	39.06	38.02	38.43	223,908
15 Jul 20	38.80000 +0.75	38.90	37.89	38.46	168,964
14 Jul 20	38.05000 +0.26	38.27	37.14	37.69	62,219
13 Jul 20	37.79000 +0.06	38.13	37.37	37.73	147,223
10 Jul 20	37.73000 +0.90	37.84	36.60	36.91	210,547
09 Jul 20	36.83000 -0.36	37.45	36.54	37.45	109,269
08 Jul 20	37.19000 -0.37	37.64	36.85	37.51	110,519
07 Jul 20	37.56000 -0.69	38.32	37.56	38.00	88,845
06 Jul 20	38.25000 +0.12	39.25	37.96	38.71	75,484
03 Jul 20	38.13000 -0.07	38.45	37.80	38.06	37,621
02 Jul 20	38.20000 +1.50	38.96	37.30	37.30	287,759
30 Jun 20	36.70000 -1.37	38.20	36.15	37.89	239,926
29 Jun 20	38.07000 +0.76	38.07	37.07	37.60	108,843
26 Jun 20	37.31000 -1.26	38.35	37.22	38.35	109,860
25 Jun 20	38.57000 +0.04	38.69	37.78	38.44	191,425
24 Jun 20	38.53000 -0.73	38.92	37.79	38.92	184,430
23 Jun 20	39.26000 +0.78	39.65	37.56	38.86	423,195
22 Jun 20	38.48000 +0.33	38.82	36.97	37.96	573,074
19 Jun 20	38.15000 -0.12	38.91	38.05	38.74	348,968
18 Jun 20	38.27000 -0.83	39.60	38.14	38.74	307,652
17 Jun 20	39.10000 -1.69	41.07	38.95	41.07	379,026
16 Jun 20	40.79000 -0.64	42.98	40.58	42.41	454,679
15 Jun 20	41.43000 +0.80	41.46	39.38	39.94	135,550
12 Jun 20	40.63000 +0.25	41.65	39.86	41.60	199,267
11 Jun 20	40.38000 -3.28	41.76	40.24	41.76	185,400
10 Jun 20	43.66000 -1.21	44.95	43.24	44.95	176,046
09 Jun 20	44.87000 +1.37	45.37	42.83	43.17	257,376
08 Jun 20	43.50000 +1.75	43.60	42.21	42.89	190,641
05 Jun 20	41.75000 +0.47	43.26	41.64	42.49	205,761
04 Jun 20	41.28000 -0.31	41.49	40.60	41.49	112,145
03 Jun 20	41.59000 +1.54	41.66	40.17	40.17	221,688
02 Jun 20	40.05000 +1.06	40.05	39.28	39.44	148,595
01 Jun 20	38.99000 +0.75	39.09	38.11	38.11	101,784
29 May 20	38.24000 -0.39	38.64	37.91	38.40	159,851
28 May 20	38.63000 +0.35	39.10	37.40	37.97	144,478
27 May 20	38.28000 +1.62	38.40	36.56	37.09	196,351
26 May 20	36.66000 +1.10	36.95	35.91	36.43	136,754
25 May 20	35.56000 +0.65	35.62	34.89	35.09	55,443
22 May 20	34.91000 -1.52	36.74	34.72	36.74	149,065
21 May 20	36.43000 +0.42	36.89	35.73	36.00	148,030
20 May 20	36.01000 +1.89	36.36	34.32	34.50	203,416
19 May 20	34.12000 +2.69	34.40	32.64	32.64	228,178
15 May 20	31.43000 -0.41	32.02	31.14	31.66	70,256
14 May 20	31.84000 -0.03	32.21	29.38	31.15	302,902
13 May 20	31.87000 -0.71	32.58	31.12	32.27	196,295
12 May 20	32.58000 -0.58	33.61	32.57	33.28	100,522
11 May 20	33.16000 -0.22	33.33	32.67	33.30	145,978
08 May 20	33.38000 +0.49	33.56	32.96	33.00	106,881
07 May 20	32.89000 +0.44	33.29	32.49	32.85	119,231
06 May 20	32.45000 +0.02	32.70	32.09	32.64	99,127
05 May 20	32.43000 -0.61	33.89	32.37	33.37	150,019
04 May 20	33.04000 +0.60	33.12	31.67	32.07	149,779
01 May 20	32.44000 -1.00	32.93	31.86	32.70	122,064
30 Apr 20	33.44000 -0.31	34.27	32.97	33.41	166,279
29 Apr 20	33.75000 +3.57	34.30	30.84	31.00	368,463
28 Apr 20	30.18000 -0.12	31.10	29.65	30.80	219,235
27 Apr 20	30.30000 -0.22	31.13	30.11	31.13	142,294
24 Apr 20	30.52000 +0.18	30.78	29.81	30.69	127,404
23 Apr 20	30.34000 +0.95	30.71	28.93	29.30	172,907
22 Apr 20	29.39000 -0.37	30.58	29.07	30.10	266,703
21 Apr 20	29.76000 -2.85	31.59	29.44	31.59	509,103
20 Apr 20	32.61000 -1.23	33.41	31.95	33.32	236,540
17 Apr 20	33.84000 +1.92	33.90	32.71	32.71	279,683
16 Apr 20	31.92000 -0.37	32.82	31.66	32.45	117,208
15 Apr 20	32.29000 -1.60	33.35	32.19	33.35	152,112
14 Apr 20	33.89000 +0.05	34.73	33.58	33.93	357,967
13 Apr 20	33.84000 -0.05	34.03	33.21	33.82	113,820
09 Apr 20	33.89000 +1.20	34.35	32.72	33.70	217,149
08 Apr 20	32.69000 +1.13	32.82	31.59	31.87	156,588
07 Apr 20	31.56000 +0.75	32.85	30.92	32.22	238,529
06 Apr 20	30.81000 +2.54	31.03	28.95	28.95	304,609
03 Apr 20	28.27000 +0.39	28.79	27.48	28.18	182,647
02 Apr 20	27.88000 -0.01	29.20	27.20	27.25	177,206
01 Apr 20	27.89000 -1.24	28.90	27.25	28.01	283,847
31 Mar 20	29.13000 +0.95	29.86	27.03	28.64	303,858
30 Mar 20	28.18000 +0.08	28.63	27.22	27.83	207,788
27 Mar 20	28.10000 -1.20	28.67	26.27	28.67	230,381
26 Mar 20	29.30000 +0.21	30.64	29.03	29.35	173,702
25 Mar 20	29.09000 +1.77	30.88	26.68	27.32	265,834
24 Mar 20	27.32000 +2.34	28.10	26.10	27.17	403,388
23 Mar 20	24.98000 -3.56	28.89	24.57	27.99	410,554
20 Mar 20	28.54000 -2.69	32.30	28.32	32.04	408,888
19 Mar 20	31.23000 +2.60	32.34	26.20	28.32	440,784
18 Mar 20	28.63000 -0.56	31.09	25.76	28.17	680,410
17 Mar 20	29.19000 -0.70	30.00	27.40	30.00	305,110
16 Mar 20	29.89000 -3.81	32.66	29.48	31.17	447,117
13 Mar 20	33.70000 +3.40	33.86	30.37	31.95	556,547
12 Mar 20	30.30000 +1.12	31.22	25.43	27.06	852,941
11 Mar 20	29.18000 -1.87	30.67	28.74	30.27	361,874
10 Mar 20	31.05000 +1.16	31.46	29.89	31.04	336,119
09 Mar 20	29.89000 -4.07	32.05	29.77	30.06	325,964
06 Mar 20	33.96000 -1.40	34.80	33.75	34.78	295,884
05 Mar 20	35.36000 -1.14	36.07	35.22	36.00	195,761
04 Mar 20	36.50000 +0.63	36.64	35.62	36.34	205,765
03 Mar 20	35.87000 -0.65	37.17	35.60	37.17	226,785
02 Mar 20	36.52000 -0.40	37.05	35.46	36.93	264,129
28 Feb 20	36.92000 -0.78	37.70	35.93	36.64	279,480
27 Feb 20	37.70000 -0.31	38.00	36.21	37.15	350,863
26 Feb 20	38.01000 -1.13	39.36	37.96	39.24	210,907
25 Feb 20	39.14000 -1.47	40.68	39.07	40.68	291,580
24 Feb 20	40.61000 -0.51	40.93	39.21	40.74	215,614
21 Feb 20	41.12000 -1.26	42.17	41.06	42.17	219,154
20 Feb 20	42.38000 +0.42	42.60	41.85	41.89	72,534
19 Feb 20	41.96000 +0.23	42.17	41.58	41.84	289,898
18 Feb 20	41.73000 -0.98	43.13	41.58	42.31	167,623
14 Feb 20	42.71000 -1.10	43.75	42.52	43.75	125,526
13 Feb 20	43.81000 -0.25	44.05	43.39	43.95	67,067
12 Feb 20	44.06000 +0.82	44.12	43.66	43.77	121,527
11 Feb 20	43.24000 +0.64	43.52	42.47	42.75	147,588
10 Feb 20	42.60000 -0.27	42.90	42.48	42.77	137,103
07 Feb 20	42.87000 -1.89	44.38	42.76	44.38	354,481
06 Feb 20	44.76000 -0.33	45.42	44.61	45.30	103,000
05 Feb 20	45.09000 +1.20	45.39	44.55	44.55	119,370
04 Feb 20	43.89000 +0.38	44.36	43.81	44.17	89,978
03 Feb 20	43.51000 -0.09	43.89	43.08	43.68	172,615
31 Jan 20	43.60000 -1.25	44.53	42.90	44.53	179,275
30 Jan 20	44.85000 -0.33	45.18	44.25	44.95	153,050
29 Jan 20	45.18000 -0.03	45.85	45.15	45.36	117,111
28 Jan 20	45.21000 +0.10	45.43	44.82	45.35	129,865
27 Jan 20	45.11000 -1.19	45.30	44.73	45.07	210,519
24 Jan 20	46.30000 -0.56	46.94	45.86	46.94	163,064
23 Jan 20	46.86000 -0.30	46.98	46.30	46.91	111,354
22 Jan 20	47.16000 -0.52	47.69	47.08	47.69	129,804
21 Jan 20	47.68000 -0.36	48.10	47.26	48.00	100,462
20 Jan 20	48.04000 +0.05	48.48	48.04	48.21	101,448
17 Jan 20	47.99000 +0.59	48.39	47.49	47.49	119,900
16 Jan 20	47.40000 +0.29	47.61	47.04	47.04	76,107
15 Jan 20	47.11000 -0.33	47.36	46.96	47.25	132,192
14 Jan 20	47.44000 +0.09	47.64	47.05	47.24	97,443
13 Jan 20	47.35000 -0.31	47.88	46.59	47.00	171,534
10 Jan 20	47.66000 -0.34	48.41	47.57	48.00	322,239
09 Jan 20	48.00000 +1.48	48.19	46.49	46.74	417,166
08 Jan 20	46.52000 -2.22	47.69	44.69	47.60	659,714
07 Jan 20	48.74000 +0.14	49.00	48.43	48.58	139,406
06 Jan 20	48.60000 -0.46	48.84	48.24	48.84	93,561
03 Jan 20	49.06000 -0.24	49.06	48.37	48.79	142,602
02 Jan 20	49.30000 +0.17	49.58	48.73	49.58	56,950
31 Dec 19	49.13000 -0.12	49.38	48.92	49.02	79,916
30 Dec 19	49.25000 -0.06	49.48	48.91	49.21	131,011
27 Dec 19	49.31000 +0.02	49.59	49.19	49.54	54,787
24 Dec 19	49.29000 -0.06	49.38	48.99	49.33	41,969
23 Dec 19	49.35000 -0.42	49.77	49.08	49.77	104,541
20 Dec 19	49.77000 +0.77	49.81	48.81	49.09	215,865
19 Dec 19	49.00000 +0.09	49.03	48.37	48.69	241,132
18 Dec 19	48.91000 +0.43	48.93	48.26	48.50	123,957
17 Dec 19	48.48000 +0.42	48.58	48.10	48.10	146,489
16 Dec 19	48.06000 +0.38	48.43	47.68	47.87	163,071
13 Dec 19	47.68000 -0.56	48.37	47.23	48.25	269,139
12 Dec 19	48.24000 +2.12	48.27	46.06	46.15	442,942
11 Dec 19	46.12000 +0.10	46.80	45.93	46.20	240,457
10 Dec 19	46.02000 +0.52	46.60	45.50	45.56	241,029
09 Dec 19	45.50000 +0.46	45.60	44.94	45.00	211,688
06 Dec 19	45.04000 +0.99	45.15	44.22	44.34	151,029
05 Dec 19	44.05000 -0.45	44.57	43.99	44.50	119,478
04 Dec 19	44.50000 +0.14	45.10	44.45	44.47	107,695
03 Dec 19	44.36000 -0.58	44.44	43.69	43.98	217,127
02 Dec 19	44.94000 +0.28	45.49	44.09	44.63	124,407
29 Nov 19	44.66000 -0.24	44.88	44.23	44.88	83,719
28 Nov 19	44.90000 -0.08	44.99	44.60	44.70	42,507
27 Nov 19	44.98000 +0.71	45.38	43.86	44.53	268,186
26 Nov 19	44.27000 +0.73	44.53	43.13	43.68	322,711
25 Nov 19	43.54000 +0.72	43.80	42.60	43.04	236,932
22 Nov 19	42.82000 -0.86	43.80	42.77	43.80	271,284
21 Nov 19	43.68000 +0.24	43.99	42.97	43.26	139,210
20 Nov 19	43.44000 -1.98	45.20	43.39	45.20	246,760
19 Nov 19	45.42000 +0.33	45.69	45.13	45.33	140,688
18 Nov 19	45.09000 +0.00	45.29	44.16	44.85	205,183
15 Nov 19	45.09000 -0.33	45.81	44.92	45.54	178,511
14 Nov 19	45.42000 +0.50	45.50	44.74	44.91	114,044
13 Nov 19	44.92000 -0.01	45.29	44.20	44.66	193,299
12 Nov 19	44.93000 -0.83	45.85	44.78	45.43	213,716
11 Nov 19	45.76000 -0.27	45.97	45.35	45.90	97,338
08 Nov 19	46.03000 +0.20	46.04	43.82	45.51	152,069
07 Nov 19	45.83000 +2.25	45.96	43.30	43.71	387,005
06 Nov 19	43.58000 -1.05	44.01	43.27	44.01	174,220
05 Nov 19	44.63000 +0.00	45.21	44.34	44.80	125,740
04 Nov 19	44.63000 +0.93	44.72	44.04	44.06	180,701
01 Nov 19	43.70000 +0.75	43.88	42.99	43.01	120,044
31 Oct 19	42.95000 -0.25	43.32	42.49	43.15	91,306
30 Oct 19	43.20000 -0.38	43.61	42.62	43.40	122,459
29 Oct 19	43.58000 +0.02	43.92	43.07	43.62	117,018
28 Oct 19	43.56000 +0.65	44.12	43.19	43.19	176,193
25 Oct 19	42.91000 +0.67	43.20	42.16	42.19	135,403
24 Oct 19	42.24000 -1.06	43.75	42.06	43.43	159,020
23 Oct 19	43.30000 +0.65	43.30	42.33	42.87	173,941
22 Oct 19	42.65000 +0.13	43.12	41.96	42.66	281,204
21 Oct 19	42.52000 -0.19	43.45	42.36	43.11	148,576
18 Oct 19	42.71000 +0.06	43.60	42.65	42.78	351,378
17 Oct 19	42.65000 +0.14	43.49	42.55	43.00	253,567
16 Oct 19	42.51000 +0.98	42.84	41.73	41.73	327,109
15 Oct 19	41.53000 +1.13	41.58	40.67	41.33	317,985
11 Oct 19	40.40000 +1.26	40.50	39.41	39.50	326,793
10 Oct 19	39.14000 +0.29	39.50	38.50	38.75	389,182
09 Oct 19	38.85000 +0.81	39.17	38.32	38.67	214,402
08 Oct 19	38.04000 -0.61	39.00	37.55	38.84	190,158
07 Oct 19	38.65000 +0.29	38.97	37.85	38.58	239,933
04 Oct 19	38.36000 +1.62	38.52	36.65	36.65	468,360
03 Oct 19	36.74000 -4.23	38.64	35.33	38.64	765,513
02 Oct 19	40.97000 -0.40	41.32	39.65	41.01	163,843
01 Oct 19	41.37000 -1.70	43.66	40.84	43.15	281,810
30 Sep 19	43.07000 +0.48	43.21	42.31	42.50	217,543
27 Sep 19	42.59000 +0.50	42.62	41.75	42.19	148,461
26 Sep 19	42.09000 -0.22	42.40	41.78	42.40	93,441
25 Sep 19	42.31000 +0.06	42.40	41.37	42.20	165,872
24 Sep 19	42.25000 -0.92	43.69	42.23	43.37	217,926
23 Sep 19	43.17000 -0.61	43.74	42.70	43.54	78,078
20 Sep 19	43.78000 +0.22	44.11	43.39	43.69	127,622
19 Sep 19	43.56000 +0.07	44.15	43.47	43.69	100,915
18 Sep 19	43.49000 -0.11	43.98	43.25	43.82	114,031
17 Sep 19	43.60000 -0.94	44.51	43.58	44.39	153,724
16 Sep 19	44.54000 +0.66	45.10	43.44	43.91	164,428
13 Sep 19	43.88000 +0.56	44.50	43.52	43.62	125,508
12 Sep 19	43.32000 +0.52	44.21	42.38	42.88	232,388
11 Sep 19	42.80000 +0.56	42.88	41.83	42.29	167,725
10 Sep 19	42.24000 +0.82	42.37	41.52	41.60	159,616
09 Sep 19	41.42000 +0.71	41.62	41.00	41.00	136,849
06 Sep 19	40.71000 -0.33	41.10	40.63	41.04	86,088
05 Sep 19	41.04000 +1.47	41.17	39.93	40.00	199,950
04 Sep 19	39.57000 +0.24	39.90	39.38	39.66	94,616
03 Sep 19	39.33000 -1.11	40.19	39.00	40.05	96,335
30 Aug 19	40.44000 +0.36	40.75	40.10	40.23	98,349
29 Aug 19	40.08000 +0.92	40.60	39.36	39.48	173,895
28 Aug 19	39.16000 +0.59	39.59	38.33	38.56	121,880
27 Aug 19	38.57000 -0.94	39.71	38.42	39.70	169,325
26 Aug 19	39.51000 +0.30	39.88	39.22	39.52	98,366
23 Aug 19	39.21000 -1.51	40.26	39.12	40.25	146,867
22 Aug 19	40.72000 -0.05	40.95	40.26	40.71	78,366
21 Aug 19	40.77000 +0.28	41.43	40.44	40.83	257,229
20 Aug 19	40.49000 +0.08	40.80	39.94	40.22	211,076
19 Aug 19	40.41000 +0.99	40.68	39.60	39.87	235,031
16 Aug 19	39.42000 +1.04	39.72	38.40	38.61	217,511
15 Aug 19	38.38000 -0.06	39.25	38.15	38.31	309,705
14 Aug 19	38.44000 -1.04	39.16	38.14	38.38	238,892
13 Aug 19	39.48000 +1.67	39.89	37.75	38.10	344,531
12 Aug 19	37.81000 -0.11	38.75	37.44	37.98	289,031
09 Aug 19	37.92000 -3.34	39.95	37.34	39.20	582,475
08 Aug 19	41.26000 +0.07	41.99	40.78	41.11	224,487
07 Aug 19	41.19000 -0.06	41.21	40.32	40.63	252,842
06 Aug 19	41.25000 -1.36	42.65	40.64	42.47	187,979
02 Aug 19	42.61000 -0.19	42.90	42.06	42.79	260,044
01 Aug 19	42.80000 -1.90	44.79	42.60	44.72	218,611
31 Jul 19	44.70000 -0.65	45.32	44.29	45.16	191,889
30 Jul 19	45.35000 -0.11	45.52	44.75	45.10	141,845
29 Jul 19	45.46000 +0.08	45.63	45.00	45.39	72,339
26 Jul 19	45.38000 -0.11	45.75	45.05	45.57	72,270
25 Jul 19	45.49000 -0.42	45.85	45.08	45.85	96,095
24 Jul 19	45.91000 +0.59	46.00	45.19	45.22	116,664
23 Jul 19	45.32000 +1.58	45.68	44.00	44.00	244,669
22 Jul 19	43.74000 -0.50	44.46	43.67	44.28	103,336
19 Jul 19	44.24000 +0.65	44.49	43.78	43.78	169,184
18 Jul 19	43.59000 -0.51	44.10	43.46	44.01	145,716
17 Jul 19	44.10000 -1.19	45.36	44.03	45.20	229,928
16 Jul 19	45.29000 -0.30	45.37	44.55	44.99	127,767
15 Jul 19	45.59000 +0.47	45.67	44.65	45.12	95,737
12 Jul 19	45.12000 +0.50	45.40	44.42	44.64	144,507
11 Jul 19	44.62000 -0.43	45.09	44.09	44.97	204,816
10 Jul 19	45.05000 -0.12	45.69	44.45	45.33	166,528
09 Jul 19	45.17000 +0.12	45.40	44.61	44.83	158,155
08 Jul 19	45.05000 -1.14	46.18	45.04	45.89	223,578
05 Jul 19	46.19000 -0.59	46.88	46.08	46.49	201,489
04 Jul 19	46.78000 -0.32	47.28	46.52	46.83	93,542
03 Jul 19	47.10000 -1.61	49.00	47.03	49.00	267,548
02 Jul 19	48.71000 -0.17	48.92	48.12	48.80	108,902
28 Jun 19	48.88000 +0.81	49.30	48.06	48.08	168,213
27 Jun 19	48.07000 +0.07	48.30	47.44	48.00	132,527
26 Jun 19	48.00000 +0.56	48.37	47.44	47.56	166,258
25 Jun 19	47.44000 -0.34	47.97	47.27	47.68	99,891
24 Jun 19	47.78000 +0.12	48.17	47.52	47.63	88,441
21 Jun 19	47.66000 +0.26	47.81	47.00	47.17	129,617
20 Jun 19	47.40000 +0.25	48.15	47.26	47.56	175,441
19 Jun 19	47.15000 +0.67	47.17	46.11	46.75	153,684
18 Jun 19	46.48000 +0.68	46.89	46.05	46.07	114,767
17 Jun 19	45.80000 +0.40	45.87	45.10	45.40	91,638
14 Jun 19	45.40000 -0.47	45.77	45.10	45.77	108,955
13 Jun 19	45.87000 +0.82	45.93	44.95	45.15	170,343
12 Jun 19	45.05000 -0.47	45.59	44.74	45.51	114,722
11 Jun 19	45.52000 +0.43	45.80	45.04	45.42	134,024
10 Jun 19	45.09000 +1.03	45.56	44.39	44.39	158,225
07 Jun 19	44.06000 +0.96	44.13	43.08	43.15	163,144
06 Jun 19	43.10000 +0.17	43.79	42.65	42.91	185,154
05 Jun 19	42.93000 -1.16	44.30	42.56	44.30	225,591
04 Jun 19	44.09000 +1.15	44.20	43.14	43.24	247,181
03 Jun 19	42.94000 -0.17	43.45	42.55	43.20	266,802
31 May 19	43.11000 -1.51	44.15	42.96	43.90	219,423
30 May 19	44.62000 -0.10	45.27	44.52	44.71	74,485
29 May 19	44.72000 -0.48	45.07	44.38	45.03	117,197
28 May 19	45.20000 -0.17	45.87	45.19	45.39	155,153
27 May 19	45.37000 +0.31	45.59	44.92	44.92	81,663
24 May 19	45.06000 +0.86	45.52	44.26	44.35	165,248
23 May 19	44.20000 -0.35	44.55	43.81	44.29	159,831
22 May 19	44.55000 -0.64	45.36	44.45	44.88	185,817
21 May 19	45.19000 -0.18	45.61	44.50	45.50	205,202
17 May 19	45.37000 +0.05	45.95	44.89	45.09	214,396
16 May 19	45.32000 -0.17	45.63	44.84	45.51	106,622
15 May 19	45.49000 +0.29	45.95	44.63	44.76	197,494
14 May 19	45.20000 +0.12	45.61	44.95	45.32	142,446
13 May 19	45.08000 -1.03	45.82	44.88	45.37	216,451
10 May 19	46.11000 -0.10	46.33	45.76	46.10	198,584
09 May 19	46.21000 -0.91	46.87	45.60	46.47	217,971
08 May 19	47.12000 +0.42	47.64	46.20	46.61	171,140
07 May 19	46.70000 -1.40	47.75	45.84	47.62	408,062
06 May 19	48.10000 +0.33	48.23	46.89	47.50	211,458
03 May 19	47.77000 -1.79	49.50	46.61	49.21	587,937
02 May 19	49.56000 -0.26	49.98	49.37	49.60	146,818
01 May 19	49.82000 -1.00	51.13	49.61	50.74	94,530
30 Apr 19	50.82000 -0.01	51.17	50.68	50.74	143,771
29 Apr 19	50.83000 +0.90	51.11	49.72	49.82	142,835
26 Apr 19	49.93000 +0.31	50.11	49.49	49.69	109,368
25 Apr 19	49.62000 -0.43	50.16	49.20	50.05	144,649
24 Apr 19	50.05000 -0.95	51.00	50.01	51.00	280,736
23 Apr 19	51.00000 -1.09	52.15	50.90	52.10	239,120
22 Apr 19	52.09000 -1.00	53.13	52.03	53.00	151,663
18 Apr 19	53.09000 +0.76	53.31	52.39	52.39	199,660
17 Apr 19	52.33000 +0.60	53.41	52.00	52.00	175,745
16 Apr 19	51.73000 +0.49	51.75	51.02	51.23	123,589
15 Apr 19	51.24000 -0.02	51.48	50.88	51.11	186,519
12 Apr 19	51.26000 +0.90	51.33	50.67	50.86	165,991
11 Apr 19	50.36000 -0.89	51.33	50.33	51.33	190,895
10 Apr 19	51.25000 +0.85	51.42	50.40	50.40	145,141
09 Apr 19	50.40000 -0.30	50.69	49.58	50.69	204,045
08 Apr 19	50.70000 +0.08	51.23	50.31	50.62	203,446
05 Apr 19	50.62000 +0.85	51.30	49.95	49.95	207,307
04 Apr 19	49.77000 +0.41	49.86	48.66	49.40	252,142
03 Apr 19	49.36000 +0.25	49.98	49.10	49.28	137,120
02 Apr 19	49.11000 +0.14	49.28	48.38	48.90	84,825
01 Apr 19	48.97000 +1.05	49.87	48.36	48.36	256,041
29 Mar 19	47.92000 +0.82	48.40	47.29	47.29	142,141
28 Mar 19	47.10000 -0.08	47.82	46.95	47.06	129,318
27 Mar 19	47.18000 +0.44	47.51	46.69	46.74	104,619
26 Mar 19	46.74000 -0.39	47.71	46.67	47.07	119,355
25 Mar 19	47.13000 -0.27	47.61	46.80	47.40	185,051
22 Mar 19	47.40000 -0.98	48.30	47.10	48.23	198,349
21 Mar 19	48.38000 +0.51	48.75	47.60	47.60	157,206
20 Mar 19	47.87000 -0.37	48.15	47.59	48.06	130,829
19 Mar 19	48.24000 +0.06	48.62	48.18	48.40	189,048
18 Mar 19	48.18000 +0.07	48.72	47.97	47.98	173,218
15 Mar 19	48.11000 +0.33	48.37	47.85	47.91	136,938
14 Mar 19	47.78000 -0.15	47.99	47.41	47.99	218,729
13 Mar 19	47.93000 -0.64	48.70	47.35	48.70	338,875
12 Mar 19	48.57000 -2.21	50.48	48.18	50.25	748,464
11 Mar 19	50.78000 +0.28	51.19	50.44	50.64	185,982
08 Mar 19	50.50000 -0.22	50.90	49.75	50.38	77,475
07 Mar 19	50.72000 -0.49	51.12	50.18	51.11	136,015
06 Mar 19	51.21000 -1.08	52.29	51.16	52.29	163,351
05 Mar 19	52.29000 -0.88	53.46	52.21	53.25	99,226
04 Mar 19	53.17000 -0.16	53.63	53.01	53.23	129,717
01 Mar 19	53.33000 +1.58	53.64	52.03	52.10	203,848
28 Feb 19	51.75000 -0.22	51.99	51.23	51.69	144,725
27 Feb 19	51.97000 -0.02	52.21	51.42	51.68	119,227
26 Feb 19	51.99000 -0.25	52.35	51.92	52.17	156,170
25 Feb 19	52.24000 +0.01	52.96	52.21	52.51	189,997
22 Feb 19	52.23000 +0.68	52.72	51.44	51.68	228,526
21 Feb 19	51.55000 +0.33	51.95	50.80	51.14	234,265
20 Feb 19	51.22000 +0.58	51.76	50.59	50.72	582,744
19 Feb 19	50.64000 +0.36	50.71	49.48	50.17	171,690
15 Feb 19	50.28000 +1.88	50.76	48.49	48.49	218,167
14 Feb 19	48.40000 -0.10	48.60	48.00	48.60	178,255
13 Feb 19	48.50000 -0.87	49.42	48.20	49.39	211,516
12 Feb 19	49.37000 +0.96	49.51	48.55	48.56	139,247
11 Feb 19	48.41000 +0.28	48.64	47.74	48.45	159,624
08 Feb 19	48.13000 -3.94	50.29	48.00	50.29	466,161
07 Feb 19	52.07000 -0.09	52.63	51.77	52.11	190,973
06 Feb 19	52.16000 +0.94	52.17	51.09	51.09	90,015
05 Feb 19	51.22000 +0.70	51.40	50.53	50.76	77,235
04 Feb 19	50.52000 -0.16	50.91	50.20	50.89	95,336
01 Feb 19	50.68000 -0.26	51.04	49.95	50.97	86,100
31 Jan 19	50.94000 +0.34	51.41	50.44	50.82	141,430
30 Jan 19	50.60000 +0.85	50.98	49.68	49.79	222,513
29 Jan 19	49.75000 -0.11	50.41	49.44	50.00	130,637
28 Jan 19	49.86000 -1.31	50.96	49.65	50.81	156,202
25 Jan 19	51.17000 +2.33	51.17	49.08	49.08	272,004
24 Jan 19	48.84000 +1.31	49.12	47.52	47.52	137,943
23 Jan 19	47.53000 +0.20	48.35	47.05	47.42	125,899
22 Jan 19	47.33000 -0.21	48.00	46.63	47.29	199,878
21 Jan 19	47.54000 -0.55	47.90	46.96	47.90	111,356
18 Jan 19	48.09000 -0.72	49.42	48.06	49.18	235,496
17 Jan 19	48.81000 -0.61	49.65	48.64	49.38	212,479
16 Jan 19	49.42000 +0.36	49.78	48.86	49.20	169,729
15 Jan 19	49.06000 +0.60	49.11	47.90	48.45	177,089
14 Jan 19	48.46000 -0.21	49.35	48.34	48.76	164,872
11 Jan 19	48.67000 +0.22	49.12	47.49	48.64	169,967
10 Jan 19	48.45000 +0.83	48.63	47.47	47.59	170,134
09 Jan 19	47.62000 +2.32	48.40	45.61	45.61	375,364
08 Jan 19	45.30000 -0.66	46.64	44.90	46.25	267,233
07 Jan 19	45.96000 +0.95	46.80	44.90	45.29	268,707
04 Jan 19	45.01000 +1.68	45.52	43.82	43.82	276,325
03 Jan 19	43.33000 -0.53	44.33	42.91	43.80	233,699
02 Jan 19	43.86000 -1.44	44.77	43.09	44.62	208,148
31 Dec 18	45.30000 +0.25	45.87	44.61	45.23	173,039
28 Dec 18	45.05000 -0.08	46.40	44.91	45.21	266,213
27 Dec 18	45.13000 +0.48	46.18	43.84	45.61	338,960
24 Dec 18	44.65000 -1.32	46.26	44.55	45.70	124,031
21 Dec 18	45.97000 +0.43	46.63	45.50	45.98	504,782
20 Dec 18	45.54000 +0.23	46.14	44.97	45.23	155,104
19 Dec 18	45.31000 +0.93	47.19	44.41	44.41	337,153
18 Dec 18	44.38000 +0.35	44.94	43.03	44.15	263,065
17 Dec 18	44.03000 -1.20	45.89	43.97	44.95	289,316
14 Dec 18	45.23000 +0.24	46.11	44.32	44.65	382,798
13 Dec 18	44.99000 +0.46	45.53	44.27	44.74	230,654
12 Dec 18	44.53000 +0.52	45.62	43.90	44.43	278,543
11 Dec 18	44.01000 -0.18	45.46	43.95	45.01	327,791
10 Dec 18	44.19000 -2.15	46.15	43.95	46.11	426,601
07 Dec 18	46.34000 -0.59	47.77	46.00	47.02	468,807
06 Dec 18	46.93000 +0.51	47.14	46.00	46.00	418,907
05 Dec 18	46.42000 -0.74	47.31	46.09	47.31	220,455
04 Dec 18	47.16000 -1.30	48.43	46.95	48.27	397,941
03 Dec 18	48.46000 +0.29	50.10	48.13	49.01	416,079
30 Nov 18	48.17000 +0.17	48.36	46.33	48.00	3,545,671
29 Nov 18	48.00000 +1.52	48.72	46.08	46.50	429,840
28 Nov 18	46.48000 -2.04	48.74	46.09	48.68	961,550
27 Nov 18	48.52000 -2.64	50.95	48.00	50.86	399,601
26 Nov 18	51.16000 +0.17	51.33	49.85	50.04	522,261
23 Nov 18	50.99000 +1.68	51.51	48.99	49.00	263,012
22 Nov 18	49.31000 -0.80	49.99	48.90	49.99	115,027
21 Nov 18	50.11000 +0.72	50.32	48.84	49.40	454,493
20 Nov 18	49.39000 +0.40	49.80	48.01	48.50	679,469
19 Nov 18	48.99000 +0.36	49.31	48.00	48.51	335,861
16 Nov 18	48.63000 -0.44	48.94	48.00	48.90	733,993
15 Nov 18	49.07000 +0.82	49.24	48.00	48.15	462,120
14 Nov 18	48.25000 -0.63	48.74	47.84	48.74	434,153
13 Nov 18	48.88000 +0.58	49.79	48.54	48.54	339,645
12 Nov 18	48.30000 +0.09	49.11	48.30	48.35	392,826
09 Nov 18	48.21000 -1.58	50.64	47.60	50.64	705,351
08 Nov 18	49.79000 -3.94	52.91	49.30	51.92	1,422,790
07 Nov 18	53.73000 -1.11	55.39	52.88	55.39	243,122
06 Nov 18	54.84000 -0.51	56.13	54.46	55.39	144,081
05 Nov 18	55.35000 -1.04	55.94	54.80	55.94	239,368
02 Nov 18	56.39000 +1.86	56.64	54.69	54.86	388,941
01 Nov 18	54.53000 +0.02	55.36	53.87	54.50	375,988
31 Oct 18	54.51000 +1.18	55.26	53.55	53.86	235,760
30 Oct 18	53.33000 +0.48	53.88	52.25	52.99	188,911
29 Oct 18	52.85000 -1.45	55.90	52.18	54.95	344,660
26 Oct 18	54.30000 -0.20	56.60	52.87	53.75	553,872
25 Oct 18	54.50000 +2.67	54.63	51.50	51.62	379,168
24 Oct 18	51.83000 -2.46	54.50	51.79	54.17	410,489
23 Oct 18	54.29000 +1.81	55.31	51.50	52.00	319,178
22 Oct 18	52.48000 -0.55	53.55	51.79	53.15	475,372
19 Oct 18	53.03000 -0.79	54.58	52.95	54.11	519,934
18 Oct 18	53.82000 -1.14	55.09	53.55	54.76	279,705
17 Oct 18	54.96000 -1.21	56.20	54.36	56.20	321,879
16 Oct 18	56.17000 +0.60	56.30	54.50	56.04	332,983
15 Oct 18	55.57000 +1.83	56.16	52.83	53.83	455,797
12 Oct 18	53.74000 -1.23	56.26	53.21	55.85	326,137
11 Oct 18	54.97000 -0.13	56.37	54.97	55.00	376,893
10 Oct 18	55.10000 -1.78	56.61	54.86	56.61	732,991
09 Oct 18	56.88000 -1.19	58.00	55.63	58.00	498,811
05 Oct 18	58.07000 -0.69	58.72	57.39	58.70	282,032
04 Oct 18	58.76000 -2.05	60.87	57.10	60.87	442,633
03 Oct 18	60.81000 -2.04	63.29	60.65	63.29	324,365
02 Oct 18	62.85000 -0.41	63.76	61.37	63.47	355,317
01 Oct 18	63.26000 +3.75	67.00	63.00	67.00	575,838
28 Sep 18	59.51000 -0.89	60.46	59.29	60.06	290,369
27 Sep 18	60.40000 -0.04	60.53	59.38	60.25	154,713
26 Sep 18	60.44000 +1.28	60.67	58.70	59.16	221,411
25 Sep 18	59.16000 -1.33	60.88	58.95	60.42	243,873
24 Sep 18	60.49000 -0.90	61.59	60.24	61.58	246,638
21 Sep 18	61.39000 -0.68	62.27	61.23	62.25	275,080
20 Sep 18	62.07000 +1.86	62.85	60.61	60.71	304,464
19 Sep 18	60.21000 -0.08	61.20	59.82	60.44	265,684
18 Sep 18	60.29000 +0.53	60.55	58.70	60.23	180,554
17 Sep 18	59.76000 -0.86	60.60	59.09	60.60	193,959
14 Sep 18	60.62000 -0.44	61.70	60.31	61.25	345,479
13 Sep 18	61.06000 +2.62	61.90	58.67	58.68	587,169
12 Sep 18	58.44000 +3.19	58.73	55.37	55.50	360,663
11 Sep 18	55.25000 +0.04	55.33	54.85	55.11	189,925
10 Sep 18	55.21000 +0.06	55.38	54.55	55.29	118,621
07 Sep 18	55.15000 +0.07	55.50	54.50	55.08	209,789
06 Sep 18	55.08000 +0.20	55.58	54.53	55.04	137,606
05 Sep 18	54.88000 -1.13	56.05	54.26	55.91	269,630
04 Sep 18	56.01000 -1.37	58.09	55.38	57.48	259,413
31 Aug 18	57.38000 -1.46	59.00	57.23	58.83	301,275
30 Aug 18	58.84000 +0.39	59.43	58.25	58.58	398,616
29 Aug 18	58.45000 +0.79	58.87	56.64	57.84	486,211
28 Aug 18	57.66000 +1.83	58.89	56.68	58.33	360,722
27 Aug 18	55.83000 +3.44	56.39	52.76	52.76	302,979
24 Aug 18	52.39000 -0.96	53.45	52.08	53.45	137,744
23 Aug 18	53.35000 -0.30	53.50	52.59	53.50	242,936
22 Aug 18	53.65000 -0.70	54.48	53.44	54.35	218,674
21 Aug 18	54.35000 -0.66	55.19	54.35	55.11	237,949
20 Aug 18	55.01000 -0.06	56.30	54.87	55.28	234,346
17 Aug 18	55.07000 +0.33	55.22	53.96	54.95	220,332
16 Aug 18	54.74000 -0.04	55.88	54.56	55.19	214,431
15 Aug 18	54.78000 -0.43	55.04	54.12	54.87	321,785
14 Aug 18	55.21000 +1.06	55.75	53.32	54.17	335,301
13 Aug 18	54.15000 +0.05	54.60	53.62	54.00	294,232
10 Aug 18	54.10000 +0.09	54.53	53.10	54.07	313,970
09 Aug 18	54.01000 -0.16	54.73	53.82	54.39	448,180
08 Aug 18	54.17000 -3.65	58.45	53.56	58.05	837,227
07 Aug 18	57.82000 -0.08	58.45	57.26	58.17	181,451
03 Aug 18	57.90000 -0.16	58.40	57.77	58.24	150,321
02 Aug 18	58.06000 -0.34	59.10	57.89	58.27	199,481
01 Aug 18	58.40000 -1.05	59.50	58.10	59.50	223,291
31 Jul 18	59.45000 -0.50	60.23	59.14	59.90	353,090
30 Jul 18	59.95000 -0.04	60.65	59.21	60.22	255,990
27 Jul 18	59.99000 +1.30	61.20	59.08	60.11	424,288
26 Jul 18	58.69000 +3.36	59.00	55.20	55.41	458,078
25 Jul 18	55.33000 -0.44	55.75	54.05	55.75	347,380
24 Jul 18	55.77000 +1.12	56.60	54.82	54.93	298,026
23 Jul 18	54.65000 -0.85	55.91	54.46	55.35	344,264
20 Jul 18	55.50000 -2.79	58.30	55.09	58.30	509,173
19 Jul 18	58.29000 -1.40	59.69	57.84	59.59	347,170
18 Jul 18	59.69000 +0.31	60.66	58.76	59.41	396,693
17 Jul 18	59.38000 +1.76	59.42	57.16	57.60	358,122
16 Jul 18	57.62000 +1.54	57.78	56.04	56.07	365,819
13 Jul 18	56.08000 +0.53	56.18	55.29	55.50	202,168
12 Jul 18	55.55000 +0.27	55.85	54.96	55.50	174,999
11 Jul 18	55.28000 -1.48	56.37	54.98	56.37	270,495
10 Jul 18	56.76000 +0.30	57.46	55.91	57.00	332,252
09 Jul 18	56.46000 +1.49	56.56	55.07	55.08	205,302
06 Jul 18	54.97000 +0.18	55.25	54.19	54.71	488,848
05 Jul 18	54.79000 +0.04	56.00	54.66	55.16	369,270
04 Jul 18	54.75000 -1.40	56.09	54.45	56.09	178,338
03 Jul 18	56.15000 -1.66	57.70	55.44	56.87	241,027
29 Jun 18	57.81000 +1.79	58.80	55.80	56.18	344,749
28 Jun 18	56.02000 -2.62	58.49	55.95	58.49	340,315
27 Jun 18	58.64000 -0.33	59.21	58.40	59.03	249,936
26 Jun 18	58.97000 -0.22	60.38	58.90	59.21	220,471
25 Jun 18	59.19000 -0.91	59.89	58.16	59.89	382,031
22 Jun 18	60.10000 +0.06	60.55	60.00	60.24	229,853
21 Jun 18	60.04000 -1.81	61.52	59.92	61.46	271,788
20 Jun 18	61.85000 -0.77	62.77	61.14	62.71	303,268
19 Jun 18	62.62000 -0.21	62.71	61.50	62.24	243,336
18 Jun 18	62.83000 -0.60	63.29	62.51	63.00	212,286
15 Jun 18	63.43000 -0.30	63.66	62.75	63.47	183,875
14 Jun 18	63.73000 +1.26	63.98	62.21	62.62	255,655
13 Jun 18	62.47000 -1.13	64.00	62.32	63.54	223,034
12 Jun 18	63.60000 -0.82	64.61	63.00	64.42	337,014
11 Jun 18	64.42000 -0.67	65.61	64.37	64.96	245,094
08 Jun 18	65.09000 +0.01	65.20	64.60	65.09	153,877
07 Jun 18	65.08000 -0.60	65.94	64.70	65.94	161,449
06 Jun 18	65.68000 +1.25	65.71	64.17	64.61	185,653
05 Jun 18	64.43000 +0.24	65.33	64.07	64.23	158,735
04 Jun 18	64.19000 -0.29	64.88	63.81	64.34	179,478
01 Jun 18	64.48000 -0.44	65.18	64.33	65.06	218,413
31 May 18	64.92000 -1.20	66.18	64.72	66.17	475,469
30 May 18	66.12000 +0.03	66.80	65.72	66.40	184,216
29 May 18	66.09000 -0.51	66.67	65.69	66.59	119,266
28 May 18	66.60000 -0.83	67.87	66.35	67.54	76,941
25 May 18	67.43000 +0.19	68.55	67.29	67.29	104,221
24 May 18	67.24000 -1.25	68.01	66.79	68.01	298,902
23 May 18	68.49000 -1.35	69.82	67.77	69.78	316,269
22 May 18	69.84000 -0.43	70.74	69.77	70.32	208,208
18 May 18	70.27000 +0.50	70.72	69.82	69.95	103,140
17 May 18	69.77000 -0.86	70.89	69.67	70.89	283,652
16 May 18	70.63000 -4.43	74.31	70.63	74.18	506,639
15 May 18	75.06000 +0.06	75.20	74.07	74.94	121,528
14 May 18	75.00000 +0.67	75.55	74.54	74.68	89,721
11 May 18	74.33000 -0.46	75.30	74.02	74.79	93,633
10 May 18	74.79000 +1.60	76.13	73.20	73.35	179,071
09 May 18	73.19000 -0.22	73.54	72.30	73.53	111,537
08 May 18	73.41000 +1.04	73.59	72.18	72.39	102,581
07 May 18	72.37000 -0.02	73.13	71.64	72.77	88,100
04 May 18	72.39000 +1.49	72.75	70.87	70.90	94,619
03 May 18	70.90000 -2.10	73.13	70.70	72.80	145,949
02 May 18	73.00000 +1.11	73.58	71.89	72.06	161,515
01 May 18	71.89000 -0.06	72.38	71.16	71.74	131,239
30 Apr 18	71.95000 -0.79	73.17	71.87	73.02	174,623
27 Apr 18	72.74000 +0.01	73.16	72.20	72.79	33,620
26 Apr 18	72.73000 +0.37	73.23	72.08	72.08	111,738
25 Apr 18	72.36000 +0.00	73.29	71.51	72.28	71,772
24 Apr 18	72.36000 -0.48	73.92	71.92	73.13	162,507
23 Apr 18	72.84000 -0.36	73.75	72.47	73.21	158,538
20 Apr 18	73.20000 +0.95	73.33	71.41	72.32	134,559
19 Apr 18	72.25000 -0.80	72.88	71.81	72.88	71,963
18 Apr 18	73.05000 +0.23	73.75	72.76	73.02	102,331
17 Apr 18	72.82000 +0.43	73.68	72.53	72.65	65,631
16 Apr 18	72.39000 -0.54	73.30	72.13	73.30	110,661
13 Apr 18	72.93000 +0.41	73.39	72.75	72.77	89,434
12 Apr 18	72.52000 +0.65	72.94	72.04	72.04	129,172
11 Apr 18	71.87000 +0.14	72.97	71.50	71.53	120,455
10 Apr 18	71.73000 -0.25	73.10	71.60	72.59	72,349
09 Apr 18	71.98000 +0.32	72.61	70.91	71.85	195,030
06 Apr 18	71.66000 -0.48	73.14	71.00	72.19	126,870
05 Apr 18	72.14000 +0.87	73.02	72.13	72.65	238,021
04 Apr 18	71.27000 +0.62	71.38	69.22	69.67	99,793
03 Apr 18	70.65000 +1.76	71.08	69.17	69.91	138,264
02 Apr 18	68.89000 -1.49	70.58	68.77	70.17	157,620
29 Mar 18	70.38000 +2.41	71.33	68.40	68.40	218,393
28 Mar 18	67.97000 +0.20	68.81	67.65	67.93	158,473
27 Mar 18	67.77000 -1.33	69.36	67.54	69.36	156,847
26 Mar 18	69.10000 +0.29	69.78	67.01	69.52	203,458
23 Mar 18	68.81000 -1.50	70.66	68.71	70.42	149,587
22 Mar 18	70.31000 -3.21	73.00	70.16	73.00	424,008
21 Mar 18	73.52000 +1.81	74.04	72.60	72.66	161,691
20 Mar 18	71.71000 -0.02	72.62	71.63	71.78	156,654
19 Mar 18	71.73000 -0.95	72.56	71.10	72.51	91,090
16 Mar 18	72.68000 -0.51	73.35	72.56	73.19	161,512
15 Mar 18	73.19000 +0.42	73.76	72.71	73.04	104,946
14 Mar 18	72.77000 -0.23	73.71	72.73	73.56	109,772
13 Mar 18	73.00000 -1.48	74.68	72.71	74.65	164,356
12 Mar 18	74.48000 +0.72	74.90	73.47	73.75	112,371
09 Mar 18	73.76000 +0.01	74.55	72.67	73.91	142,154
08 Mar 18	73.75000 +5.74	74.30	69.25	69.25	529,655
07 Mar 18	68.01000 -0.43	68.71	67.50	67.97	157,065
06 Mar 18	68.44000 -0.19	68.89	67.20	68.89	134,245
05 Mar 18	68.63000 +0.46	68.75	66.74	67.80	157,140
02 Mar 18	68.17000 -0.16	68.48	66.61	68.05	174,920
01 Mar 18	68.33000 -1.93	70.21	67.59	70.21	179,023
28 Feb 18	70.26000 -1.11	71.75	70.23	71.53	135,848
27 Feb 18	71.37000 +0.25	72.40	70.96	71.31	110,549
26 Feb 18	71.12000 +0.39	71.35	70.45	70.91	75,514
23 Feb 18	70.73000 -0.25	71.28	70.28	71.28	64,385
22 Feb 18	70.98000 +0.63	71.72	69.99	70.44	182,590
21 Feb 18	70.35000 +0.29	71.94	70.08	70.08	201,093
20 Feb 18	70.06000 +0.52	70.31	69.04	69.04	117,057
16 Feb 18	69.54000 -0.07	70.69	69.45	69.48	93,211
15 Feb 18	69.61000 -0.35	70.83	68.91	70.53	108,119
14 Feb 18	69.96000 +0.39	70.87	69.08	69.08	222,088
13 Feb 18	69.57000 +0.50	70.81	69.00	69.00	167,150
12 Feb 18	69.07000 +2.00	69.88	67.78	67.78	155,725
09 Feb 18	67.07000 -1.06	68.91	65.81	68.29	248,981
08 Feb 18	68.13000 -2.26	70.75	67.68	70.39	221,134
07 Feb 18	70.39000 +0.51	71.00	69.50	69.87	172,188
06 Feb 18	69.88000 +1.52	70.80	66.70	67.32	318,957
05 Feb 18	68.36000 -1.35	69.74	68.10	69.04	261,892
02 Feb 18	69.71000 -1.69	71.01	69.25	71.00	207,991
01 Feb 18	71.40000 -1.23	72.34	71.00	72.29	233,733
31 Jan 18	72.63000 +1.79	72.75	71.09	71.10	242,142
30 Jan 18	70.84000 -1.94	72.21	70.65	72.19	179,483
29 Jan 18	72.78000 -1.48	74.57	72.66	74.42	125,355
26 Jan 18	74.26000 +0.49	74.63	73.53	73.99	114,682
25 Jan 18	73.77000 -0.67	74.79	73.62	74.26	141,472
24 Jan 18	74.44000 +0.68	75.00	73.75	73.75	211,764
23 Jan 18	73.76000 +0.04	74.12	73.16	74.12	163,095
22 Jan 18	73.72000 -0.08	73.96	72.54	73.40	253,885
19 Jan 18	73.80000 +0.68	73.94	72.91	73.06	260,931
18 Jan 18	73.12000 -0.19	74.06	72.86	73.31	134,944
17 Jan 18	73.31000 +0.63	73.55	71.51	73.00	197,102
16 Jan 18	72.68000 -1.35	74.36	72.50	74.36	214,177
15 Jan 18	74.03000 +0.16	74.92	73.97	74.92	65,292
12 Jan 18	73.87000 -0.21	74.75	73.29	74.01	162,146
11 Jan 18	74.08000 +0.74	75.09	72.05	73.09	250,263
10 Jan 18	73.34000 -1.43	75.62	72.74	74.53	359,455
09 Jan 18	74.77000 -0.21	76.50	74.76	75.51	212,280
08 Jan 18	74.98000 -1.12	76.86	74.98	76.80	167,541
05 Jan 18	76.10000 +0.37	76.31	75.52	75.65	133,195
04 Jan 18	75.73000 +1.09	75.86	74.54	74.71	188,967
03 Jan 18	74.64000 +0.72	74.77	73.58	73.93	125,928
02 Jan 18	73.92000 +0.71	73.96	72.51	73.21	159,462
29 Dec 17	73.21000 -0.45	73.57	72.79	73.57	78,840
28 Dec 17	73.66000 -0.14	73.99	73.03	73.77	75,520
27 Dec 17	73.80000 -0.65	74.68	73.15	74.57	103,175
22 Dec 17	74.45000 -1.13	75.53	74.40	75.53	83,583
21 Dec 17	75.58000 -0.24	76.68	75.05	75.73	133,565
20 Dec 17	75.82000 -0.20	77.05	75.10	76.66	181,228
19 Dec 17	76.02000 +1.51	77.16	74.53	74.99	297,083
18 Dec 17	74.51000 +2.01	74.74	72.25	72.56	342,524
15 Dec 17	72.50000 +7.48	73.03	67.81	68.00	853,381
14 Dec 17	65.02000 -1.78	67.30	64.97	66.96	273,149
13 Dec 17	66.80000 -0.25	67.17	66.55	66.91	108,819
12 Dec 17	67.05000 +0.15	67.73	66.22	66.90	161,392
11 Dec 17	66.90000 -0.88	67.78	66.63	67.78	143,982
08 Dec 17	67.78000 +0.78	68.03	67.02	67.02	208,380
07 Dec 17	67.00000 +0.54	67.40	66.33	66.33	144,475
06 Dec 17	66.46000 -0.24	67.00	66.30	67.00	119,809
05 Dec 17	66.70000 +0.29	67.31	66.23	66.58	100,040
04 Dec 17	66.41000 -1.28	68.25	66.40	68.12	157,361
01 Dec 17	67.69000 -2.06	69.91	66.79	69.91	281,423
30 Nov 17	69.75000 +1.67	69.90	67.90	68.35	357,065
29 Nov 17	68.08000 +0.38	68.34	67.26	68.04	126,686
28 Nov 17	67.70000 +0.17	68.10	67.11	67.68	158,420
27 Nov 17	67.53000 -0.83	68.35	67.49	68.23	133,330
24 Nov 17	68.36000 +0.58	68.41	67.36	68.00	78,393
23 Nov 17	67.78000 -0.22	68.14	67.49	68.14	28,496
22 Nov 17	68.00000 -0.60	68.95	67.60	68.95	135,454
21 Nov 17	68.60000 +1.72	68.93	66.50	66.88	194,991
20 Nov 17	66.88000 +0.20	67.24	66.60	66.89	228,860
17 Nov 17	66.68000 -0.10	67.44	66.25	66.56	208,807
16 Nov 17	66.78000 -0.27	67.65	66.26	67.19	176,013
15 Nov 17	67.05000 +0.89	67.63	65.50	65.78	268,628
14 Nov 17	66.16000 -0.96	67.35	65.67	67.35	210,154
13 Nov 17	67.12000 +0.47	67.72	66.62	66.69	227,804
10 Nov 17	66.65000 +0.66	67.14	66.00	66.43	210,692
09 Nov 17	65.99000 -0.25	66.51	65.20	66.27	497,273
08 Nov 17	66.24000 -10.68	70.20	66.00	70.20	787,156
07 Nov 17	76.92000 -1.47	77.80	75.94	77.68	217,612
06 Nov 17	78.39000 -0.99	79.85	77.80	79.25	132,402
03 Nov 17	79.38000 -1.08	80.23	79.06	80.00	115,106
02 Nov 17	80.46000 +0.86	80.58	79.36	79.46	204,298
01 Nov 17	79.60000 +1.32	79.79	78.24	78.64	86,487
31 Oct 17	78.28000 +0.12	78.82	78.03	78.42	189,538
30 Oct 17	78.16000 +0.03	79.08	77.75	77.80	77,804
27 Oct 17	78.13000 -0.35	78.53	77.56	78.53	53,959
26 Oct 17	78.48000 -0.32	78.89	78.39	78.89	69,543
25 Oct 17	78.80000 +0.60	78.98	77.35	78.01	112,857
24 Oct 17	78.20000 -0.22	78.95	77.88	78.40	159,774
23 Oct 17	78.42000 -0.56	79.00	78.26	79.00	71,961
20 Oct 17	78.98000 -0.10	79.48	78.76	79.33	79,266
19 Oct 17	79.08000 -0.63	80.29	78.74	79.71	136,952
18 Oct 17	79.71000 +0.73	80.25	78.95	78.95	136,432
17 Oct 17	78.98000 +0.72	79.16	78.23	78.23	71,433
16 Oct 17	78.26000 -0.70	78.84	77.44	78.50	154,224
13 Oct 17	78.96000 +1.63	79.45	77.49	77.50	153,566
12 Oct 17	77.33000 -1.07	78.18	76.77	78.18	124,104
11 Oct 17	78.40000 -0.21	78.78	77.83	78.61	145,452
10 Oct 17	78.61000 +0.68	78.85	77.62	77.99	97,750
06 Oct 17	77.93000 +0.73	78.05	77.26	77.50	120,087
05 Oct 17	77.20000 -0.17	77.94	76.55	77.58	150,774
04 Oct 17	77.37000 -2.07	79.37	77.13	79.02	155,593
03 Oct 17	79.44000 +1.16	79.59	78.04	78.32	205,872
02 Oct 17	78.28000 +2.14	78.36	76.34	76.35	175,549
29 Sep 17	76.14000 +0.23	77.29	75.83	76.23	131,321
28 Sep 17	75.91000 +0.92	76.58	74.99	75.00	135,978
27 Sep 17	74.99000 +0.64	75.22	74.15	74.65	131,019
26 Sep 17	74.35000 +0.35	74.40	73.77	73.78	108,577
25 Sep 17	74.00000 -0.94	75.63	73.86	75.00	150,133
22 Sep 17	74.94000 +1.09	75.33	73.64	73.88	305,865
21 Sep 17	73.85000 +0.74	74.36	73.00	73.19	147,761
20 Sep 17	73.11000 +0.14	73.29	72.80	73.04	101,168
19 Sep 17	72.97000 +0.51	73.34	72.21	73.25	150,746
18 Sep 17	72.46000 +0.45	72.77	71.99	71.99	72,467
15 Sep 17	72.01000 +0.16	72.40	71.78	71.92	292,411
14 Sep 17	71.85000 +0.29	72.53	71.16	71.16	123,183
13 Sep 17	71.56000 +0.09	71.80	71.38	71.47	137,704
12 Sep 17	71.47000 +0.95	71.75	70.63	70.63	122,314
11 Sep 17	70.52000 -0.01	71.13	70.37	70.94	133,503
08 Sep 17	70.53000 -0.79	71.28	70.28	71.23	116,488
07 Sep 17	71.32000 +0.70	71.64	70.58	70.78	200,041
06 Sep 17	70.62000 +0.51	70.76	69.66	70.11	153,326
05 Sep 17	70.11000 -0.26	70.47	69.70	70.34	151,896
01 Sep 17	70.37000 +0.74	70.91	69.79	69.87	136,615
31 Aug 17	69.63000 +0.55	69.75	68.54	68.90	129,711
30 Aug 17	69.08000 +0.76	69.28	68.25	68.47	75,965
29 Aug 17	68.32000 +0.83	68.70	66.94	67.12	105,803
28 Aug 17	67.49000 -1.10	68.80	67.48	68.76	105,618
25 Aug 17	68.59000 -0.06	69.35	68.46	68.99	89,576
24 Aug 17	68.65000 +0.15	68.91	68.31	68.70	71,461
23 Aug 17	68.50000 +0.15	69.05	68.02	68.54	112,295
22 Aug 17	68.35000 +0.68	68.43	67.58	67.69	92,371
21 Aug 17	67.67000 +0.00	68.33	67.60	67.71	75,474
18 Aug 17	67.67000 -0.18	68.47	67.40	68.03	120,417
17 Aug 17	67.85000 +0.09	68.54	67.50	67.51	136,524
16 Aug 17	67.76000 +0.36	68.49	67.02	67.43	140,786
15 Aug 17	67.40000 +1.43	67.44	65.62	65.88	219,614
14 Aug 17	65.97000 -0.26	67.36	65.75	66.69	151,760
11 Aug 17	66.23000 -1.21	67.62	66.07	66.87	142,753
10 Aug 17	67.44000 -1.08	68.41	67.09	68.37	161,363
09 Aug 17	68.52000 -1.47	69.93	68.15	69.93	192,529
08 Aug 17	69.99000 +1.35	70.44	69.27	70.00	216,981
04 Aug 17	68.64000 +1.55	68.64	68.64	68.64	234,859
03 Aug 17	67.09000 -0.78	69.87	66.89	69.87	250,414
02 Aug 17	67.87000 +0.19	68.29	67.24	67.52	252,893
01 Aug 17	67.68000 -0.65	68.80	67.19	68.50	178,608
31 Jul 17	68.33000 -0.52	68.98	68.21	68.75	166,716
28 Jul 17	68.85000 -0.48	69.26	68.07	68.98	153,341
27 Jul 17	69.33000 +0.25	69.70	68.47	69.22	140,664
26 Jul 17	69.08000 -1.53	70.79	68.40	70.50	301,570
25 Jul 17	70.61000 -0.19	71.23	70.34	70.88	117,685
24 Jul 17	70.80000 -1.02	72.12	70.74	71.48	176,184
21 Jul 17	71.82000 +0.26	71.87	69.70	71.19	482,264
20 Jul 17	71.56000 +3.00	71.75	68.62	68.76	327,319
19 Jul 17	68.56000 +0.07	68.70	67.95	68.03	127,247
18 Jul 17	68.49000 +1.34	68.71	66.94	66.98	186,676
17 Jul 17	67.15000 +0.05	67.61	67.01	67.21	53,135
14 Jul 17	67.10000 -0.74	67.80	67.09	67.75	122,643
13 Jul 17	67.84000 +1.19	68.20	66.75	66.76	156,235
12 Jul 17	66.65000 -0.24	67.75	66.38	67.12	121,541
11 Jul 17	66.89000 +1.36	67.00	65.55	65.65	229,656
10 Jul 17	65.53000 +1.44	65.85	63.91	63.91	186,796
07 Jul 17	64.09000 +0.57	64.31	63.00	63.16	112,114
06 Jul 17	63.52000 +0.04	64.05	63.16	63.16	184,198
05 Jul 17	63.48000 -0.31	64.28	63.10	63.98	144,878
04 Jul 17	63.79000 -0.13	64.50	63.35	64.16	52,294
30 Jun 17	63.92000 +0.83	64.16	63.02	63.18	157,370
29 Jun 17	63.09000 -0.16	63.72	62.10	63.39	109,066
28 Jun 17	63.25000 +0.29	63.56	63.00	63.33	98,424
27 Jun 17	62.96000 -1.30	64.01	62.80	64.01	135,487
26 Jun 17	64.26000 +1.02	64.45	63.33	63.33	120,177
23 Jun 17	63.24000 +0.10	63.71	63.00	63.10	83,598
22 Jun 17	63.14000 +0.87	63.64	62.13	62.16	101,245
21 Jun 17	62.27000 +0.50	62.72	61.71	62.00	85,307
20 Jun 17	61.77000 -0.24	62.08	61.18	62.02	88,056
19 Jun 17	62.01000 +0.76	62.29	60.50	61.41	208,345
16 Jun 17	61.25000 -1.41	62.65	60.70	62.54	264,593
15 Jun 17	62.66000 +0.95	63.09	60.74	61.33	187,233
14 Jun 17	61.71000 -0.98	63.22	61.53	62.67	207,774
13 Jun 17	62.69000 -0.15	63.14	62.25	62.89	186,303
12 Jun 17	62.84000 +0.28	63.48	62.52	62.52	119,523
09 Jun 17	62.56000 +0.02	62.90	62.44	62.54	118,966
08 Jun 17	62.54000 +0.07	62.74	61.32	62.60	128,470
07 Jun 17	62.47000 +0.30	63.30	62.00	62.06	116,601
06 Jun 17	62.17000 -0.19	62.46	61.59	62.09	115,174
05 Jun 17	62.36000 +0.11	62.50	61.68	62.25	86,656
02 Jun 17	62.25000 -0.36	62.69	61.40	62.69	137,518
01 Jun 17	62.61000 +1.33	62.65	61.47	61.71	106,208
31 May 17	61.28000 -0.76	63.10	60.82	62.40	261,907
30 May 17	62.04000 +0.10	62.36	61.15	61.67	136,357
29 May 17	61.94000 +0.01	62.11	61.65	61.69	34,516
26 May 17	61.93000 -0.21	62.37	61.74	62.12	91,346
25 May 17	62.14000 -0.56	63.15	61.37	62.74	151,660
24 May 17	62.70000 -1.10	63.80	62.45	63.80	173,429
23 May 17	63.80000 -0.14	64.22	62.67	64.08	228,856
19 May 17	63.94000 +0.92	64.35	63.28	63.44	168,890
18 May 17	63.02000 -0.21	63.60	62.02	62.86	236,853
17 May 17	63.23000 -0.74	63.87	62.61	63.16	238,575
16 May 17	63.97000 +0.67	64.37	63.27	63.28	154,603
15 May 17	63.30000 +0.24	63.97	62.96	63.28	259,194
12 May 17	63.06000 -0.77	63.62	62.23	63.26	205,472
11 May 17	63.83000 +4.72	64.73	61.04	61.04	630,379
10 May 17	59.11000 +0.49	59.50	58.08	58.58	170,691
09 May 17	58.62000 +0.12	59.40	58.06	58.67	136,539
08 May 17	58.50000 -0.62	59.25	57.97	59.19	154,452
05 May 17	59.12000 +0.13	59.40	58.66	59.15	81,672
04 May 17	58.99000 -0.03	59.51	58.39	59.51	116,781
03 May 17	59.02000 -0.07	59.87	58.57	59.23	152,421
02 May 17	59.09000 -0.33	59.33	57.87	59.00	244,077
01 May 17	59.42000 +1.38	59.97	58.21	58.21	262,886
28 Apr 17	58.04000 +0.23	58.58	57.85	58.58	149,273
27 Apr 17	57.81000 +0.56	58.23	57.17	57.40	156,206
26 Apr 17	57.25000 -0.44	58.04	57.16	57.77	213,009
25 Apr 17	57.69000 +0.39	57.98	57.38	57.74	122,689
24 Apr 17	57.30000 +0.59	58.30	57.28	57.50	160,417
21 Apr 17	56.71000 -0.44	57.13	56.43	56.98	120,425
20 Apr 17	57.15000 +1.39	57.45	55.87	55.89	208,196
19 Apr 17	55.76000 +0.41	55.82	55.36	55.74	302,996
18 Apr 17	55.35000 +0.09	55.98	55.25	55.63	198,624
17 Apr 17	55.26000 +0.76	55.89	54.82	54.87	180,229
13 Apr 17	54.50000 -0.77	55.50	54.36	55.35	157,095
12 Apr 17	55.27000 -0.99	56.35	55.05	56.35	216,865
11 Apr 17	56.26000 +0.18	56.75	56.10	56.73	276,433
10 Apr 17	56.08000 +0.35	56.70	55.85	56.00	341,340
07 Apr 17	55.73000 -0.49	56.28	55.15	56.28	320,998
06 Apr 17	56.22000 -0.36	57.05	56.05	56.89	159,403
05 Apr 17	56.58000 -0.45	57.47	56.41	57.47	205,232
04 Apr 17	57.03000 -2.17	59.10	56.88	59.01	266,280
03 Apr 17	59.20000 -1.29	60.67	58.77	60.67	178,982
31 Mar 17	60.49000 -0.67	60.72	59.89	60.72	133,101
30 Mar 17	61.16000 +0.36	61.51	60.75	60.81	71,797
29 Mar 17	60.80000 -0.96	61.53	60.47	61.39	157,741
28 Mar 17	61.76000 +0.66	62.03	60.75	61.01	150,732
27 Mar 17	61.10000 +0.79	61.41	59.50	60.05	127,077
24 Mar 17	60.31000 +0.43	60.75	59.88	59.88	103,155
23 Mar 17	59.88000 -0.09	60.25	59.70	59.79	129,971
22 Mar 17	59.97000 -0.75	60.24	59.21	60.22	144,429
21 Mar 17	60.72000 -1.36	63.10	60.59	62.42	243,141
20 Mar 17	62.08000 +0.21	62.52	61.72	61.72	145,402
17 Mar 17	61.87000 -0.34	62.45	61.71	61.90	224,753
16 Mar 17	62.21000 -0.07	63.25	62.04	62.25	232,295
15 Mar 17	62.28000 +0.18	62.90	61.38	62.11	184,974
14 Mar 17	62.10000 +0.52	62.30	61.31	61.33	161,289
13 Mar 17	61.58000 +1.24	62.12	60.08	60.47	304,243
10 Mar 17	60.34000 +0.60	60.95	59.96	60.00	373,774
09 Mar 17	59.74000 -2.34	61.62	59.11	61.57	579,136
08 Mar 17	62.08000 +0.81	62.48	60.84	61.10	191,130
07 Mar 17	61.27000 -0.07	61.74	61.03	61.30	170,631
06 Mar 17	61.34000 -0.46	61.77	61.01	61.77	134,236
03 Mar 17	61.80000 +1.00	61.99	60.75	60.79	174,089
02 Mar 17	60.80000 -0.06	61.33	60.35	60.59	240,780
01 Mar 17	60.86000 +1.88	61.16	59.00	59.00	259,682
28 Feb 17	58.98000 -0.75	59.47	58.46	59.45	328,425
27 Feb 17	59.73000 -0.02	60.38	58.90	59.76	208,167
24 Feb 17	59.75000 -2.42	61.31	59.07	61.30	264,056
23 Feb 17	62.17000 +0.19	62.61	61.98	62.12	201,843
22 Feb 17	61.98000 +0.06	62.24	61.68	61.76	141,148
21 Feb 17	61.92000 +1.05	62.07	60.79	61.00	168,955
17 Feb 17	60.87000 -0.25	61.17	60.54	61.00	147,566
16 Feb 17	61.12000 -0.22	61.74	60.67	61.74	171,096
15 Feb 17	61.34000 +0.91	61.74	60.04	60.15	314,141
14 Feb 17	60.43000 +1.33	60.95	59.19	59.21	254,865
13 Feb 17	59.10000 +0.72	59.55	58.60	58.75	197,328
10 Feb 17	58.38000 +1.10	58.38	57.15	57.39	430,219
09 Feb 17	57.28000 +0.52	57.38	56.46	56.68	243,296
08 Feb 17	56.76000 -1.24	57.45	56.38	57.10	336,134
07 Feb 17	58.00000 +0.30	58.14	57.70	57.85	146,028
06 Feb 17	57.70000 -0.05	57.85	57.55	57.85	130,473
03 Feb 17	57.75000 +0.24	58.00	57.41	57.70	131,862
02 Feb 17	57.51000 -0.29	58.00	56.96	57.81	172,022
01 Feb 17	57.80000 +0.59	57.92	57.21	57.41	198,511
31 Jan 17	57.21000 -1.19	58.00	56.37	58.00	275,981
30 Jan 17	58.40000 -0.67	59.07	57.99	59.06	266,934
27 Jan 17	59.07000 +0.18	59.30	58.66	59.02	165,154
26 Jan 17	58.89000 -0.26	59.43	58.71	59.15	210,859
25 Jan 17	59.15000 +1.14	59.53	58.39	58.39	227,638
24 Jan 17	58.01000 +1.32	58.30	56.76	56.85	295,672
23 Jan 17	56.69000 +1.03	57.24	56.03	57.24	311,972
20 Jan 17	55.66000 +0.25	56.20	55.37	55.68	212,368
19 Jan 17	55.41000 -0.40	56.00	55.23	55.90	138,515
18 Jan 17	55.81000 -0.01	56.35	55.25	56.01	244,757
17 Jan 17	55.82000 +0.17	56.52	55.55	55.60	182,393
16 Jan 17	55.65000 -2.01	57.56	55.17	57.56	254,981
13 Jan 17	57.66000 -0.28	58.11	57.45	57.95	134,791
12 Jan 17	57.94000 -0.94	59.45	57.21	59.45	173,863
11 Jan 17	58.88000 +0.21	59.20	58.13	58.98	182,298
10 Jan 17	58.67000 +1.14	59.13	57.46	57.46	239,617
09 Jan 17	57.53000 -2.97	60.25	57.29	60.22	252,786
06 Jan 17	60.50000 +0.56	60.97	59.91	60.15	183,393
05 Jan 17	59.94000 -0.15	60.16	59.49	60.00	220,729
04 Jan 17	60.09000 +1.42	60.40	58.45	58.79	171,868
03 Jan 17	58.67000 +0.98	58.83	57.35	58.03	140,732
30 Dec 16	57.69000 -0.72	58.53	57.50	58.51	62,596
29 Dec 16	58.41000 -0.42	59.02	57.90	59.01	92,157
28 Dec 16	58.83000 +0.06	59.51	58.50	58.71	175,093
23 Dec 16	58.77000 +0.86	59.04	57.87	58.34	202,220
22 Dec 16	57.91000 +0.33	58.25	57.34	57.47	91,154
21 Dec 16	57.58000 -0.35	58.22	57.37	57.38	106,632
20 Dec 16	57.93000 -0.72	58.88	57.60	58.63	250,941
19 Dec 16	58.65000 -0.82	59.82	58.30	59.30	138,248
16 Dec 16	59.47000 -0.06	60.22	58.76	59.68	154,824
15 Dec 16	59.53000 +0.47	60.69	58.62	58.66	244,707
14 Dec 16	59.06000 -0.90	59.99	58.67	59.99	216,378
13 Dec 16	59.96000 +0.00	60.67	59.65	60.00	188,913
12 Dec 16	59.96000 -1.61	61.80	59.50	61.60	251,571
09 Dec 16	61.57000 +0.62	61.83	60.28	60.51	238,965
08 Dec 16	60.95000 -0.21	62.61	60.56	61.78	345,574
07 Dec 16	61.16000 +2.37	61.81	58.79	58.90	438,344
06 Dec 16	58.79000 +2.54	59.24	56.01	56.24	480,035
05 Dec 16	56.25000 +1.45	56.50	54.93	54.93	351,040
02 Dec 16	54.80000 +0.25	56.55	54.78	55.14	528,654
01 Dec 16	54.55000 +2.81	55.13	51.95	51.97	559,926
30 Nov 16	51.74000 +0.64	51.86	50.98	51.31	236,135
29 Nov 16	51.10000 +0.19	51.16	50.37	50.84	137,412
28 Nov 16	50.91000 -0.18	51.99	50.82	51.99	155,939
25 Nov 16	51.09000 +0.09	51.74	50.91	50.97	79,607
24 Nov 16	51.00000 +0.18	51.51	50.99	51.00	59,407
23 Nov 16	50.82000 -0.44	51.33	50.60	51.24	219,425
22 Nov 16	51.26000 +0.73	51.35	50.21	50.60	214,052
21 Nov 16	50.53000 +1.27	50.80	49.36	49.68	155,946
18 Nov 16	49.26000 +0.64	49.28	48.59	48.62	161,647
17 Nov 16	48.62000 +0.02	49.07	48.25	48.51	236,388
16 Nov 16	48.60000 -0.19	49.26	48.19	48.97	153,647
15 Nov 16	48.79000 +1.43	49.59	47.10	47.38	226,450
14 Nov 16	47.36000 -0.34	48.38	47.20	47.54	172,381
11 Nov 16	47.70000 -0.76	48.39	47.00	48.23	192,599
10 Nov 16	48.46000 +0.03	50.00	48.46	48.88	190,208
09 Nov 16	48.43000 -2.41	50.05	47.68	49.24	426,647
08 Nov 16	50.84000 +0.57	51.15	50.11	50.38	216,172
07 Nov 16	50.27000 +0.91	50.33	49.62	49.99	270,759
04 Nov 16	49.36000 -0.44	50.25	49.19	50.15	344,502
03 Nov 16	49.80000 -3.17	53.51	49.49	53.50	525,052
02 Nov 16	52.97000 -1.34	54.31	52.73	54.31	218,078
01 Nov 16	54.31000 -0.24	55.50	53.80	54.66	291,769
31 Oct 16	54.55000 +0.54	54.92	53.64	54.08	166,502
28 Oct 16	54.01000 -0.14	54.33	53.82	54.16	155,399
27 Oct 16	54.15000 +0.06	54.70	53.72	54.13	163,924
26 Oct 16	54.09000 +0.27	54.24	53.25	53.46	136,440
25 Oct 16	53.82000 -0.46	54.50	53.40	54.39	138,012
24 Oct 16	54.28000 +0.37	54.39	53.61	54.00	127,893
21 Oct 16	53.91000 -0.67	54.45	53.79	54.39	121,897
20 Oct 16	54.58000 +0.78	54.63	53.29	53.69	203,468
19 Oct 16	53.80000 +1.20	53.94	52.58	52.58	135,203
18 Oct 16	52.60000 -1.59	54.63	52.43	54.52	251,567
17 Oct 16	54.19000 -0.63	55.10	54.07	55.10	145,050
14 Oct 16	54.82000 -0.87	56.08	54.72	56.00	114,658
13 Oct 16	55.69000 -0.22	55.80	54.34	55.43	210,135
12 Oct 16	55.91000 +0.36	56.22	54.96	55.64	216,342
11 Oct 16	55.55000 -0.48	56.27	54.81	56.27	164,250
07 Oct 16	56.03000 -0.27	56.36	55.38	56.36	182,882
06 Oct 16	56.30000 -0.15	56.60	55.20	56.32	184,373
05 Oct 16	56.45000 +1.43	56.54	54.85	55.33	175,994
04 Oct 16	55.02000 -0.44	55.74	54.41	55.42	152,227
03 Oct 16	55.46000 +0.68	55.46	54.36	54.90	217,087
30 Sep 16	54.78000 +1.49	55.12	52.60	53.52	239,805
29 Sep 16	53.29000 -0.72	54.97	53.12	54.00	136,544
28 Sep 16	54.01000 +1.01	54.06	52.72	53.19	118,867
27 Sep 16	53.00000 -0.36	53.52	52.52	53.25	104,703
26 Sep 16	53.36000 -0.64	53.81	53.15	53.66	73,872
23 Sep 16	54.00000 -0.24	54.25	53.76	53.97	116,680
22 Sep 16	54.24000 +0.66	54.66	53.65	53.74	125,726
21 Sep 16	53.58000 +0.73	53.79	52.94	53.37	110,331
20 Sep 16	52.85000 +0.51	53.05	52.20	52.96	174,752
19 Sep 16	52.34000 -0.12	53.14	52.19	52.54	77,531
16 Sep 16	52.46000 -0.83	53.46	52.11	53.46	151,536
15 Sep 16	53.29000 +0.33	53.60	52.79	52.82	74,673
14 Sep 16	52.96000 -0.26	53.59	52.85	53.11	72,819
13 Sep 16	53.22000 -0.76	53.71	52.85	53.47	111,197
12 Sep 16	53.98000 -0.06	54.02	52.84	53.51	136,819
09 Sep 16	54.04000 -1.10	55.07	53.53	54.85	161,088
08 Sep 16	55.14000 +0.39	55.60	54.11	54.76	111,112
07 Sep 16	54.75000 +0.43	54.85	53.84	54.40	135,113
06 Sep 16	54.32000 +0.92	54.41	53.50	53.90	98,447
02 Sep 16	53.40000 -0.44	53.92	53.23	53.84	116,916
01 Sep 16	53.84000 -0.28	54.72	53.52	54.42	152,513
31 Aug 16	54.12000 +0.68	54.24	53.04	53.67	163,820
30 Aug 16	53.44000 +0.27	54.29	53.00	53.02	94,140
29 Aug 16	53.17000 -0.68	53.95	52.98	53.94	53,515
26 Aug 16	53.85000 +0.92	54.40	52.93	52.93	234,635
25 Aug 16	52.93000 -0.50	53.33	52.37	53.30	105,800
24 Aug 16	53.43000 -0.33	53.95	53.01	53.93	110,187
23 Aug 16	53.76000 -0.21	54.33	53.60	54.17	173,593
22 Aug 16	53.97000 -0.03	54.27	53.62	54.09	110,303
19 Aug 16	54.00000 -0.25	54.20	53.53	54.02	130,335
18 Aug 16	54.25000 -0.19	54.60	54.05	54.49	99,128
17 Aug 16	54.44000 -0.51	55.09	54.26	54.95	93,742
16 Aug 16	54.95000 -1.16	56.20	54.90	56.20	115,189
15 Aug 16	56.11000 +0.64	56.38	55.44	55.67	237,384
12 Aug 16	55.47000 -1.68	57.00	54.76	56.50	202,429
11 Aug 16	57.15000 +5.31	57.67	54.44	54.44	616,329
10 Aug 16	51.84000 -0.50	52.64	50.89	52.50	253,667
09 Aug 16	52.34000 +0.26	52.76	52.10	52.42	142,598
08 Aug 16	52.08000 +0.01	52.90	51.68	52.48	158,373
05 Aug 16	52.07000 +2.00	52.93	50.65	50.65	198,691
04 Aug 16	50.07000 -0.79	51.11	50.00	50.75	102,846
03 Aug 16	50.86000 +0.74	51.20	49.39	50.00	245,434
02 Aug 16	50.12000 -1.71	51.67	50.02	51.40	185,732
29 Jul 16	51.83000 +0.67	52.06	50.75	51.00	137,569
28 Jul 16	51.16000 -2.25	53.32	51.10	53.32	401,597
27 Jul 16	53.41000 -0.39	54.83	53.14	53.82	132,116
26 Jul 16	53.80000 -0.60	54.50	53.70	54.11	237,149
25 Jul 16	54.40000 +0.04	54.52	53.63	54.27	124,290
22 Jul 16	54.36000 +0.09	54.74	53.80	54.39	133,860
21 Jul 16	54.27000 +0.95	54.67	53.47	53.48	247,962
20 Jul 16	53.32000 -0.13	53.86	53.15	53.69	304,856
19 Jul 16	53.45000 -0.22	53.96	52.90	53.47	279,894
18 Jul 16	53.67000 +0.96	54.25	52.69	52.69	255,446
15 Jul 16	52.71000 +0.15	53.03	52.16	53.01	262,073
14 Jul 16	52.56000 +2.17	52.73	50.51	51.22	315,813
13 Jul 16	50.39000 +0.87	51.24	49.70	49.99	225,496
12 Jul 16	49.52000 +1.09	50.21	49.00	49.05	343,521
11 Jul 16	48.43000 +2.82	49.05	45.80	46.02	491,986
08 Jul 16	45.61000 +1.56	45.95	44.32	44.32	233,783
07 Jul 16	44.05000 +1.24	44.60	42.96	43.02	251,598
06 Jul 16	42.81000 -2.18	44.62	42.24	44.61	411,268
05 Jul 16	44.99000 -1.01	45.96	44.80	45.86	243,556
04 Jul 16	46.00000 -0.02	47.48	45.85	47.48	200,481
30 Jun 16	46.02000 +0.14	46.49	45.65	46.48	310,442
29 Jun 16	45.88000 +2.00	45.90	44.18	44.30	284,692
28 Jun 16	43.88000 -0.55	45.49	42.67	45.49	669,668
27 Jun 16	44.43000 -4.12	48.03	44.29	48.00	453,853
24 Jun 16	48.55000 -3.91	51.34	48.40	50.23	312,419
23 Jun 16	52.46000 +1.45	52.64	51.42	51.42	149,243
22 Jun 16	51.01000 +0.36	51.33	50.50	50.60	129,766
21 Jun 16	50.65000 -0.27	51.73	50.56	51.73	119,906
20 Jun 16	50.92000 -0.54	52.25	50.79	51.92	175,600
17 Jun 16	51.46000 +0.89	51.58	50.40	50.44	192,479
16 Jun 16	50.57000 -0.35	50.86	49.55	50.53	212,567
15 Jun 16	50.92000 +0.95	51.01	49.55	50.07	217,732
14 Jun 16	49.97000 -0.68	50.83	49.61	50.60	178,149
13 Jun 16	50.65000 -1.27	51.89	50.55	51.56	115,285
10 Jun 16	51.92000 -0.06	52.55	51.18	51.60	107,822
09 Jun 16	51.98000 -0.95	52.95	51.67	52.93	170,968
08 Jun 16	52.93000 -0.80	54.33	52.69	53.97	201,545
07 Jun 16	53.73000 +0.76	53.81	52.30	52.99	284,332
06 Jun 16	52.97000 -0.79	53.80	52.70	53.76	142,591
03 Jun 16	53.76000 -0.26	54.12	52.95	53.85	213,888
02 Jun 16	54.02000 +0.07	54.49	53.58	53.90	169,967
01 Jun 16	53.95000 -0.89	54.74	52.85	54.74	238,237
31 May 16	54.84000 +0.64	54.86	53.35	54.46	324,843
30 May 16	54.20000 +0.16	54.77	53.52	54.60	54,712
27 May 16	54.04000 +1.27	54.18	52.62	52.86	124,252
26 May 16	52.77000 -0.73	53.87	52.27	53.75	127,296
25 May 16	53.50000 +1.44	53.74	52.42	52.42	162,316
24 May 16	52.06000 +0.45	52.60	51.08	51.68	204,465
20 May 16	51.61000 +0.74	51.84	51.07	51.18	154,523
19 May 16	50.87000 -0.03	51.05	50.34	50.77	99,452
18 May 16	50.90000 +0.01	51.49	50.23	50.50	163,465
17 May 16	50.89000 +1.01	51.18	49.76	49.91	290,004
16 May 16	49.88000 -0.12	51.45	49.66	50.18	245,784
13 May 16	50.00000 -0.53	51.50	49.85	50.52	234,338
12 May 16	50.53000 -1.54	52.41	50.27	52.12	259,989
11 May 16	52.07000 -0.61	53.45	51.55	52.75	227,342
10 May 16	52.68000 -0.72	53.66	52.37	53.66	226,254
09 May 16	53.40000 -0.90	54.60	52.68	54.36	223,136
06 May 16	54.30000 +0.61	54.45	53.21	53.23	166,520
05 May 16	53.69000 +2.67	54.89	52.76	54.00	442,947
04 May 16	51.02000 -0.94	52.39	50.89	51.80	569,559
03 May 16	51.96000 -1.99	53.75	51.65	53.66	285,602
02 May 16	53.95000 -0.38	54.70	53.80	54.63	254,492
29 Apr 16	54.33000 -1.13	55.96	53.92	55.80	284,616
28 Apr 16	55.46000 -2.61	57.98	55.40	57.98	229,419
27 Apr 16	58.07000 -0.32	58.70	58.04	58.36	69,220
26 Apr 16	58.39000 +0.77	58.90	57.24	57.88	145,781
25 Apr 16	57.62000 -0.45	58.19	57.31	58.00	94,171
22 Apr 16	58.07000 -0.09	58.78	57.80	58.24	141,525
21 Apr 16	58.16000 -1.29	59.29	58.14	58.66	139,223
20 Apr 16	59.45000 +0.96	59.53	58.15	58.28	102,640
19 Apr 16	58.49000 -0.48	59.47	57.89	59.47	145,151
18 Apr 16	58.97000 +1.00	59.44	57.50	57.57	93,374
15 Apr 16	57.97000 -0.88	58.67	57.94	58.64	117,956
14 Apr 16	58.85000 +0.90	60.41	58.11	58.11	255,699
13 Apr 16	57.95000 +0.81	58.05	57.30	57.64	95,107
12 Apr 16	57.14000 +0.30	57.52	56.70	56.98	155,820
11 Apr 16	56.84000 +0.31	57.33	56.08	56.56	109,489
08 Apr 16	56.53000 -0.79	58.08	56.00	57.87	173,162
07 Apr 16	57.32000 -1.97	59.01	56.86	59.01	150,867
06 Apr 16	59.29000 -0.09	59.54	58.33	59.48	148,468
05 Apr 16	59.38000 -0.47	59.54	57.80	59.54	259,274
04 Apr 16	59.85000 -2.59	62.63	59.77	62.63	226,143
01 Apr 16	62.44000 -0.05	62.62	61.85	62.25	135,708
31 Mar 16	62.49000 +0.49	62.66	61.67	62.05	105,064
30 Mar 16	62.00000 -0.52	63.42	61.91	62.90	64,998
29 Mar 16	62.52000 +1.17	62.78	60.80	61.07	128,443
28 Mar 16	61.35000 -1.12	62.77	61.20	62.77	111,390
24 Mar 16	62.47000 -0.49	62.93	61.51	62.41	101,695
23 Mar 16	62.96000 +0.16	64.33	62.79	63.30	205,046
22 Mar 16	62.80000 -0.24	63.12	62.37	62.64	150,268
21 Mar 16	63.04000 -0.08	63.70	62.68	63.04	158,382
18 Mar 16	63.12000 -0.90	64.73	62.73	64.73	300,232
17 Mar 16	64.02000 +0.31	65.50	63.43	63.71	318,041
16 Mar 16	63.71000 +1.03	64.27	62.66	62.66	170,974
15 Mar 16	62.68000 -0.34	63.24	61.82	62.27	183,124
14 Mar 16	63.02000 -0.40	65.00	62.18	63.57	172,990
11 Mar 16	63.42000 +2.80	63.64	60.90	61.33	242,640
10 Mar 16	60.62000 +3.06	62.35	58.78	61.41	473,454
09 Mar 16	57.56000 -0.94	59.44	57.30	59.10	424,288
08 Mar 16	58.50000 -2.21	60.70	58.45	60.52	226,198
07 Mar 16	60.71000 +0.45	61.78	60.58	60.61	202,627
04 Mar 16	60.26000 -0.05	61.08	60.01	60.60	167,723
03 Mar 16	60.31000 +0.99	61.13	59.47	59.47	134,905
02 Mar 16	59.32000 -1.46	61.19	59.18	61.19	221,402
01 Mar 16	60.78000 +1.68	61.26	59.78	59.80	194,592
29 Feb 16	59.10000 +0.61	59.34	58.13	58.76	192,177
26 Feb 16	58.49000 +2.65	58.62	56.85	57.08	205,373
25 Feb 16	55.84000 -0.41	56.33	54.50	56.25	192,145
24 Feb 16	56.25000 +1.04	56.25	53.80	54.80	168,946
23 Feb 16	55.21000 -0.40	56.65	55.03	56.15	158,932
22 Feb 16	55.61000 +0.17	56.92	55.20	56.66	246,728
19 Feb 16	55.44000 -1.32	56.53	55.20	56.53	238,314
18 Feb 16	56.76000 -0.24	57.83	55.94	57.83	229,647
17 Feb 16	57.00000 +3.35	57.08	53.85	54.27	370,615
16 Feb 16	53.65000 +2.69	53.84	51.00	51.99	299,794
12 Feb 16	50.96000 +0.78	50.99	49.76	50.76	247,104
11 Feb 16	50.18000 -0.88	51.39	49.64	50.34	231,648
10 Feb 16	51.06000 -0.08	52.61	50.82	51.60	215,828
09 Feb 16	51.14000 +0.11	51.76	50.32	50.60	314,524
08 Feb 16	51.03000 -1.69	52.64	50.75	52.50	174,272
05 Feb 16	52.72000 -0.78	53.91	52.45	53.21	169,301
04 Feb 16	53.50000 +0.85	54.45	52.50	52.66	225,331
03 Feb 16	52.65000 -1.63	54.75	52.02	54.75	328,616
02 Feb 16	54.28000 -1.79	55.80	53.80	55.50	226,766
01 Feb 16	56.07000 +1.44	56.41	54.16	54.51	313,765
29 Jan 16	54.63000 -0.68	56.32	54.51	55.98	439,840
28 Jan 16	55.31000 -2.31	58.22	54.22	58.22	292,643
27 Jan 16	57.62000 -0.43	59.19	57.40	57.97	117,613
26 Jan 16	58.05000 +1.12	58.17	56.70	57.51	127,494
25 Jan 16	56.93000 -2.61	61.02	55.60	61.00	230,698
22 Jan 16	59.54000 +2.81	60.66	58.24	58.25	237,606
21 Jan 16	56.73000 +1.01	57.64	55.12	55.51	192,518
20 Jan 16	55.72000 -0.40	56.24	53.22	54.73	229,019
19 Jan 16	56.12000 +0.91	57.80	54.98	56.81	201,358
18 Jan 16	55.21000 -0.58	56.00	54.68	55.90	94,217
15 Jan 16	55.79000 -3.63	57.31	55.07	56.97	309,197
14 Jan 16	59.42000 -2.37	61.38	57.70	61.29	334,374
13 Jan 16	61.79000 -1.05	64.90	60.91	63.66	232,381
12 Jan 16	62.84000 +0.15	64.24	62.01	63.13	237,062
11 Jan 16	62.69000 -2.37	65.38	61.28	65.37	356,060
08 Jan 16	65.06000 +0.01	66.87	64.28	65.88	270,435
07 Jan 16	65.05000 -3.72	66.73	64.36	66.16	365,400
06 Jan 16	68.77000 -3.78	71.50	67.95	71.50	332,352
05 Jan 16	72.55000 -1.34	74.38	72.10	73.88	216,842
04 Jan 16	73.89000 -0.84	74.62	72.01	73.44	153,041
31 Dec 15	74.73000 -1.39	75.93	73.94	75.93	119,729
30 Dec 15	76.12000 -0.55	77.00	75.91	76.74	61,001
29 Dec 15	76.67000 +0.80	77.22	76.17	76.48	92,558
24 Dec 15	75.87000 +0.11	76.00	75.08	75.45	29,824
23 Dec 15	75.76000 +1.29	76.44	74.30	75.06	108,985
22 Dec 15	74.47000 +0.97	74.97	73.07	73.12	184,002
21 Dec 15	73.50000 +0.36	74.06	73.03	73.86	113,703
18 Dec 15	73.14000 -1.01	75.70	72.09	73.58	252,478
17 Dec 15	74.15000 -1.83	76.39	73.80	76.39	232,696
16 Dec 15	75.98000 +2.30	76.00	73.93	73.93	222,582
15 Dec 15	73.68000 +1.99	74.19	72.02	72.23	379,769
14 Dec 15	71.69000 -0.62	73.29	70.69	72.49	217,157
11 Dec 15	72.31000 -1.56	73.55	71.66	73.52	149,662
10 Dec 15	73.87000 +1.92	74.22	72.06	72.06	174,627
09 Dec 15	71.95000 -3.61	75.76	71.57	75.63	305,767
08 Dec 15	75.56000 +2.83	75.84	71.66	72.75	317,926
07 Dec 15	72.73000 -2.57	75.90	72.16	75.74	287,763
04 Dec 15	75.30000 +1.08	75.53	74.11	74.53	176,806
03 Dec 15	74.22000 -1.79	76.65	73.92	76.56	154,289
02 Dec 15	76.01000 -0.56	77.21	75.28	76.70	233,993
01 Dec 15	76.57000 +1.21	76.83	75.17	75.77	292,247
30 Nov 15	75.36000 +0.98	75.52	73.91	74.97	2,153,635
27 Nov 15	74.38000 +0.96	74.51	73.07	73.88	128,836
26 Nov 15	73.42000 +0.39	73.89	72.79	73.49	50,547
25 Nov 15	73.03000 -2.19	75.11	72.69	75.11	305,587
24 Nov 15	75.22000 +2.78	75.71	72.00	72.10	475,167
23 Nov 15	72.44000 +0.24	73.38	72.05	72.34	255,217
20 Nov 15	72.20000 +0.51	72.43	71.65	72.03	88,473
19 Nov 15	71.69000 +0.83	72.38	70.86	70.86	172,136
18 Nov 15	70.86000 -0.27	71.99	70.50	71.90	159,660
17 Nov 15	71.13000 +1.19	71.80	70.40	70.55	229,227
16 Nov 15	69.94000 +1.31	70.60	67.73	67.77	215,110
13 Nov 15	68.63000 -3.61	71.79	67.80	71.79	488,467
12 Nov 15	72.24000 -0.87	73.68	71.82	72.87	257,058
11 Nov 15	73.11000 +0.41	73.46	72.37	72.70	183,215
10 Nov 15	72.70000 -0.30	74.02	72.21	72.95	186,446
09 Nov 15	73.00000 -0.50	74.58	72.70	73.51	275,832
06 Nov 15	73.50000 +2.08	73.88	71.81	71.81	330,309
05 Nov 15	71.42000 -5.80	77.05	68.16	77.05	789,493
04 Nov 15	77.22000 -0.59	78.71	76.82	78.16	223,018
03 Nov 15	77.81000 +1.32	78.24	76.20	76.32	185,476
02 Nov 15	76.49000 +0.50	76.64	75.25	75.75	178,855
30 Oct 15	75.99000 -1.10	77.50	75.40	77.50	146,566
29 Oct 15	77.09000 -0.26	77.86	76.10	77.03	118,673
28 Oct 15	77.35000 +1.37	77.55	75.80	75.98	87,586
27 Oct 15	75.98000 -1.01	76.89	75.44	76.53	111,851
26 Oct 15	76.99000 -0.16	78.08	76.70	77.86	148,419
23 Oct 15	77.15000 +0.44	77.82	76.80	77.45	158,253
22 Oct 15	76.71000 +2.62	76.86	74.30	74.79	275,602
21 Oct 15	74.09000 -0.62	76.30	73.93	75.00	235,194
20 Oct 15	74.71000 +3.33	75.34	71.44	71.44	281,353
19 Oct 15	71.38000 +1.12	71.60	69.43	70.55	234,467
16 Oct 15	70.26000 +0.37	70.61	69.61	70.21	195,067
15 Oct 15	69.89000 -1.76	72.49	69.43	72.49	224,965
14 Oct 15	71.65000 -1.17	73.33	70.95	72.89	145,864
13 Oct 15	72.82000 +1.68	73.55	70.91	71.50	270,103
09 Oct 15	71.14000 +0.86	71.50	69.39	70.49	202,520
08 Oct 15	70.28000 -1.70	72.50	69.96	71.77	224,776
07 Oct 15	71.98000 +2.45	72.75	69.73	69.81	189,087
06 Oct 15	69.53000 -0.90	71.11	68.86	70.21	229,895
05 Oct 15	70.43000 +1.13	71.60	69.81	69.99	180,767
02 Oct 15	69.30000 -0.21	70.18	67.77	68.50	110,871
01 Oct 15	69.51000 -0.44	71.00	68.90	70.55	224,422
30 Sep 15	69.95000 +2.64	70.92	68.11	68.11	347,114
29 Sep 15	67.31000 -0.34	67.98	66.30	67.41	231,195
28 Sep 15	67.65000 -1.30	68.90	66.98	68.51	170,720
25 Sep 15	68.95000 +0.98	69.55	68.37	68.37	144,082
24 Sep 15	67.97000 -0.09	68.36	64.06	67.35	264,617
23 Sep 15	68.06000 -1.35	69.41	66.75	69.41	238,524
22 Sep 15	69.41000 -1.29	69.99	68.00	69.61	202,240
21 Sep 15	70.70000 +0.83	71.73	69.57	71.73	163,027
18 Sep 15	69.87000 -0.74	70.77	69.53	70.44	301,755
17 Sep 15	70.61000 -0.13	71.73	70.00	70.87	109,422
16 Sep 15	70.74000 +0.49	71.82	70.13	70.68	188,730
15 Sep 15	70.25000 +4.98	70.58	65.50	65.52	282,726
14 Sep 15	65.27000 -1.16	66.39	64.85	66.39	124,102
11 Sep 15	66.43000 -0.86	67.38	65.75	66.96	184,204
10 Sep 15	67.29000 +1.39	68.19	65.70	65.87	91,382
09 Sep 15	65.90000 -0.04	67.35	65.60	66.66	123,532
08 Sep 15	65.94000 +0.53	66.72	65.81	66.67	138,697
04 Sep 15	65.41000 -1.02	66.89	65.41	65.54	99,367
03 Sep 15	66.43000 +0.49	67.11	65.67	66.67	173,328
02 Sep 15	65.94000 -0.31	67.60	65.32	66.47	176,901
01 Sep 15	66.25000 -2.86	68.75	65.11	68.49	357,348
31 Aug 15	69.11000 +0.50	69.37	68.09	68.93	231,794
28 Aug 15	68.61000 -0.79	70.00	68.27	69.50	121,374
27 Aug 15	69.40000 +1.77	70.49	68.35	68.90	265,938
26 Aug 15	67.63000 +1.18	68.15	64.82	67.52	351,326
25 Aug 15	66.45000 +2.45	67.79	65.40	67.02	346,430
24 Aug 15	64.00000 +0.24	64.91	53.00	60.00	357,565
21 Aug 15	63.76000 -4.24	66.89	63.66	66.50	438,157
20 Aug 15	68.00000 -4.08	71.76	67.80	71.70	250,350
19 Aug 15	72.08000 +0.52	72.64	70.59	71.49	147,536
18 Aug 15	71.56000 -0.43	71.90	70.60	71.47	130,554
17 Aug 15	71.99000 +0.26	72.44	71.16	72.09	125,728
14 Aug 15	71.73000 -0.24	72.46	70.36	71.18	133,396
13 Aug 15	71.97000 +1.41	72.94	70.09	71.42	204,047
12 Aug 15	70.56000 -1.25	70.83	66.44	69.38	448,764
11 Aug 15	71.81000 -3.67	74.41	70.82	74.14	420,056
10 Aug 15	75.48000 +0.48	76.76	74.07	75.59	177,766
07 Aug 15	75.00000 +1.76	76.42	73.50	73.99	358,871
06 Aug 15	73.24000 -8.35	82.50	72.49	82.50	686,460
05 Aug 15	81.59000 +1.14	81.92	80.78	81.45	163,652
04 Aug 15	80.45000 +0.64	81.68	79.94	80.41	128,206
31 Jul 15	79.81000 +0.57	80.10	78.78	80.07	107,401
30 Jul 15	79.24000 -0.76	80.16	78.18	80.16	141,309
29 Jul 15	80.00000 +6.01	80.37	74.00	74.19	296,520
28 Jul 15	73.99000 -1.10	75.65	73.76	74.80	304,413
27 Jul 15	75.09000 -1.57	75.90	74.55	75.89	151,551
24 Jul 15	76.66000 +0.11	77.94	76.32	76.71	176,500
23 Jul 15	76.55000 +0.55	77.18	75.88	76.03	438,159
22 Jul 15	76.00000 -1.50	77.50	75.62	77.06	362,964
21 Jul 15	77.50000 -1.02	78.04	76.20	78.04	207,832
20 Jul 15	78.52000 -1.08	80.23	77.56	80.23	177,996
17 Jul 15	79.60000 -0.35	80.32	79.01	80.02	140,432
16 Jul 15	79.95000 -1.82	82.63	79.84	82.39	217,586
15 Jul 15	81.77000 +0.05	82.20	81.38	81.78	155,334
14 Jul 15	81.72000 +0.22	82.01	81.19	81.34	175,846
13 Jul 15	81.50000 +2.67	81.87	78.73	78.73	322,501
10 Jul 15	78.83000 +0.21	80.29	78.58	79.63	147,475
09 Jul 15	78.62000 -0.54	80.11	78.30	79.96	228,124
08 Jul 15	79.16000 -1.39	80.42	78.93	79.97	174,467
07 Jul 15	80.55000 -0.34	81.00	78.72	80.89	174,176
06 Jul 15	80.89000 -0.19	81.75	80.20	80.41	234,859
03 Jul 15	81.08000 +0.32	82.25	80.54	80.83	30,987
02 Jul 15	80.76000 -0.36	81.88	80.32	81.78	192,901
30 Jun 15	81.12000 +0.20	82.81	80.21	81.67	168,542
29 Jun 15	80.92000 -2.80	83.60	80.81	82.92	148,074
26 Jun 15	83.72000 -1.04	85.12	83.14	84.92	141,373
25 Jun 15	84.76000 +0.75	85.60	83.75	84.93	167,254
24 Jun 15	84.01000 +0.37	84.69	83.64	83.71	156,907
23 Jun 15	83.64000 +0.47	84.09	82.85	83.07	155,891
22 Jun 15	83.17000 +1.66	83.93	81.90	81.90	108,071
19 Jun 15	81.51000 -0.79	82.41	81.42	82.41	152,598
18 Jun 15	82.30000 +0.09	82.53	81.51	82.24	93,763
17 Jun 15	82.21000 -0.90	83.48	81.68	83.44	96,670
16 Jun 15	83.11000 -0.37	83.48	82.18	83.45	115,034
15 Jun 15	83.48000 -0.37	84.02	83.09	83.78	62,394
12 Jun 15	83.85000 -1.00	84.81	83.76	84.48	99,371
11 Jun 15	84.85000 -1.86	87.94	84.75	87.19	149,369
10 Jun 15	86.71000 +2.11	87.55	84.80	85.00	148,430
09 Jun 15	84.60000 -0.65	85.50	84.12	84.51	0
08 Jun 15	85.25000 -0.57	86.20	84.88	85.53	0
05 Jun 15	85.82000 -1.13	87.35	85.50	87.00	129,179
04 Jun 15	86.95000 -1.78	89.40	86.65	88.74	146,372
03 Jun 15	88.73000 +1.20	89.42	87.39	87.39	156,754
02 Jun 15	87.53000 -0.74	88.90	86.74	87.98	195,145
01 Jun 15	88.27000 +3.55	88.37	84.88	85.41	257,442
29 May 15	84.72000 -0.34	85.74	84.17	85.05	117,918
28 May 15	85.06000 -0.44	86.28	85.05	85.73	114,530
27 May 15	85.50000 +1.61	85.69	83.50	83.80	170,357
26 May 15	83.89000 -1.14	84.77	83.74	84.40	127,041
25 May 15	85.03000 -0.55	86.19	84.89	86.19	26,353
22 May 15	85.58000 +0.14	85.89	85.00	85.36	90,889
21 May 15	85.44000 +1.49	85.74	83.75	83.97	129,394
20 May 15	83.95000 -1.67	85.97	83.88	85.97	196,492
19 May 15	85.62000 +3.70	86.04	81.67	82.94	263,448
15 May 15	81.92000 -0.34	83.10	81.44	82.99	211,943
14 May 15	82.26000 +0.18	82.75	81.22	82.17	227,346
13 May 15	82.08000 -0.47	83.01	81.55	82.31	259,317
12 May 15	82.55000 -0.30	82.77	81.61	82.11	251,513
11 May 15	82.85000 +0.53	83.29	82.06	82.06	143,457
08 May 15	82.32000 -0.89	84.13	81.61	83.50	270,889
07 May 15	83.21000 +10.22	83.80	77.08	77.08	799,487
06 May 15	72.99000 +0.88	73.35	71.19	71.77	236,707
05 May 15	72.11000 -1.15	74.07	71.87	73.36	267,638
04 May 15	73.26000 +1.55	75.35	72.45	72.45	322,365
01 May 15	71.71000 +0.05	72.20	71.25	71.50	160,615
30 Apr 15	71.66000 -1.33	72.02	68.01	72.02	292,214
29 Apr 15	72.99000 -0.65	73.60	72.07	72.93	247,699
28 Apr 15	73.64000 -0.22	73.90	72.22	73.45	254,398
27 Apr 15	73.86000 -0.33	75.63	73.49	74.06	171,268
24 Apr 15	74.19000 -0.62	75.19	73.69	75.00	163,698
23 Apr 15	74.81000 -0.40	75.73	74.80	75.25	157,244
22 Apr 15	75.21000 -0.58	76.01	74.65	75.57	231,147
21 Apr 15	75.79000 -0.60	76.39	75.11	76.39	106,305
20 Apr 15	76.39000 +0.57	77.37	75.51	75.80	122,031
17 Apr 15	75.82000 -0.74	76.31	74.88	76.25	125,964
16 Apr 15	76.56000 -1.90	78.50	75.81	78.41	339,290
15 Apr 15	78.46000 -0.54	79.53	78.17	78.61	135,584
14 Apr 15	79.00000 -0.70	79.80	78.74	79.51	168,029
13 Apr 15	79.70000 +0.63	79.80	79.10	79.20	92,152
10 Apr 15	79.07000 +0.54	79.36	78.02	78.90	150,555
09 Apr 15	78.53000 +0.86	78.84	77.53	77.67	180,679
08 Apr 15	77.67000 +0.84	77.98	77.00	77.02	131,119
07 Apr 15	76.83000 -0.90	78.00	76.58	78.00	94,462
06 Apr 15	77.73000 -0.08	78.93	77.60	77.82	117,260
02 Apr 15	77.81000 +0.65	78.07	77.49	77.51	101,514
01 Apr 15	77.16000 -0.93	78.52	76.40	78.52	197,124
31 Mar 15	78.09000 +0.57	78.40	77.05	77.47	299,371
30 Mar 15	77.52000 -0.23	78.58	77.36	77.61	164,677
27 Mar 15	77.75000 +1.44	77.77	75.72	76.06	128,921
26 Mar 15	76.31000 +0.99	76.88	74.11	75.00	182,075
25 Mar 15	75.32000 -0.83	76.75	75.13	76.45	125,851
24 Mar 15	76.15000 -0.06	76.62	75.84	76.17	164,400
23 Mar 15	76.21000 +0.66	76.75	75.21	75.56	140,007
20 Mar 15	75.55000 -1.19	76.79	75.47	76.69	228,573
19 Mar 15	76.74000 +0.70	77.25	75.92	75.92	140,241
18 Mar 15	76.04000 -0.08	77.00	75.23	76.73	110,157
17 Mar 15	76.12000 +0.78	76.20	74.20	75.08	173,259
16 Mar 15	75.34000 +0.12	76.69	75.25	75.26	198,567
13 Mar 15	75.22000 -1.81	76.72	75.04	76.72	96,382
12 Mar 15	77.03000 +2.01	77.44	75.12	75.12	134,915
11 Mar 15	75.02000 +0.15	75.38	74.07	74.82	121,764
10 Mar 15	74.87000 -2.53	76.58	74.53	76.54	202,724
09 Mar 15	77.40000 +1.93	77.85	75.16	75.47	179,081
06 Mar 15	75.47000 +1.17	76.09	73.00	74.00	371,756
05 Mar 15	74.30000 -4.11	78.93	74.20	78.93	725,341
04 Mar 15	78.41000 +1.53	78.66	75.02	76.46	154,414
03 Mar 15	76.88000 -1.60	78.39	76.80	78.35	239,823
02 Mar 15	78.48000 +0.15	78.98	77.89	78.14	131,131
27 Feb 15	78.33000 -0.35	78.83	77.84	78.83	104,906
26 Feb 15	78.68000 +0.39	79.11	78.30	78.82	163,754
25 Feb 15	78.29000 +1.20	79.20	77.20	77.20	222,389
24 Feb 15	77.09000 -1.81	78.90	77.09	78.90	226,822
23 Feb 15	78.90000 +0.09	79.08	78.27	79.00	116,987
20 Feb 15	78.81000 -0.07	79.03	77.28	78.88	101,486
19 Feb 15	78.88000 +0.48	78.97	77.68	78.97	119,478
18 Feb 15	78.40000 -0.05	79.05	77.99	78.62	108,968
17 Feb 15	78.45000 -0.35	79.11	77.76	78.47	153,483
13 Feb 15	78.80000 +0.01	79.42	78.19	79.15	93,367
12 Feb 15	78.79000 +1.65	79.17	76.04	77.67	172,196
11 Feb 15	77.14000 -0.23	79.19	76.60	77.42	143,471
10 Feb 15	77.37000 +1.21	77.60	74.54	76.45	114,946
09 Feb 15	76.16000 -0.07	76.28	74.46	76.08	102,405
06 Feb 15	76.23000 +0.54	76.40	75.57	76.04	97,573
05 Feb 15	75.69000 +0.20	76.05	74.76	75.96	158,002
04 Feb 15	75.49000 -0.26	75.89	74.15	75.47	126,075
03 Feb 15	75.75000 +0.29	76.40	75.00	76.40	138,911
02 Feb 15	75.46000 +2.67	76.35	73.04	73.05	284,659
30 Jan 15	72.79000 +2.61	72.85	70.00	70.10	183,950
29 Jan 15	70.18000 +0.18	70.59	69.95	70.01	179,919
28 Jan 15	70.00000 +2.13	70.88	68.55	69.98	210,596
27 Jan 15	67.87000 -0.74	68.11	66.67	67.77	89,679
26 Jan 15	68.61000 -0.63	69.66	68.30	69.55	98,436
23 Jan 15	69.24000 +0.70	69.36	68.12	68.74	125,076
22 Jan 15	68.54000 +2.44	68.82	66.14	66.56	163,665
21 Jan 15	66.10000 -0.10	66.50	65.39	65.82	114,103
20 Jan 15	66.20000 -0.80	67.48	65.90	67.48	85,669
19 Jan 15	67.00000 +1.20	67.40	65.80	66.00	61,015
16 Jan 15	65.80000 +0.15	66.16	64.83	65.47	113,996
15 Jan 15	65.65000 -1.62	67.56	64.81	67.30	140,213
14 Jan 15	67.27000 -3.19	69.21	65.96	69.21	204,040
13 Jan 15	70.46000 +1.46	71.28	69.86	70.40	262,465
12 Jan 15	69.00000 +0.20	70.73	68.21	69.70	236,330
09 Jan 15	68.80000 -0.77	69.50	67.93	69.50	116,822
08 Jan 15	69.57000 +0.13	70.14	68.31	69.63	161,516
07 Jan 15	69.44000 +3.00	69.98	67.00	67.00	127,842
06 Jan 15	66.44000 -3.20	69.07	65.62	68.85	124,228
05 Jan 15	69.64000 -0.50	70.29	69.05	69.94	133,877
02 Jan 15	70.14000 -0.81	71.51	69.65	70.91	113,516
31 Dec 14	70.95000 -0.14	71.79	70.65	71.54	41,088
30 Dec 14	71.09000 -0.92	71.98	70.69	71.98	88,384
29 Dec 14	72.01000 +0.02	72.60	70.26	72.60	108,681
24 Dec 14	71.99000 +0.61	72.47	71.09	71.98	61,389
23 Dec 14	71.38000 +2.10	71.68	69.62	69.62	150,077
22 Dec 14	69.28000 -0.45	70.08	68.75	70.00	114,714
19 Dec 14	69.73000 +1.23	69.78	67.99	68.51	179,802
18 Dec 14	68.50000 +1.90	68.80	67.12	68.00	168,672
17 Dec 14	66.60000 -0.36	67.72	65.43	67.72	144,163
16 Dec 14	66.96000 +1.72	67.80	65.12	65.13	136,876
15 Dec 14	65.24000 -0.51	66.40	64.28	66.40	192,420
12 Dec 14	65.75000 -1.05	66.15	64.75	66.15	129,130
11 Dec 14	66.80000 +0.79	67.35	65.77	65.90	83,008
10 Dec 14	66.01000 +0.19	67.00	65.57	65.94	110,423
09 Dec 14	65.82000 -0.73	66.33	62.48	65.15	171,505
08 Dec 14	66.55000 -2.67	69.45	66.01	68.63	117,277
05 Dec 14	69.22000 +1.73	69.47	67.67	67.67	150,521
04 Dec 14	67.49000 -1.53	69.55	67.12	69.27	88,681
03 Dec 14	69.02000 +2.27	69.20	66.50	66.75	190,258
02 Dec 14	66.75000 -0.54	67.74	66.50	67.63	129,299
01 Dec 14	67.29000 +0.05	67.74	65.75	67.16	144,595
28 Nov 14	67.24000 +0.97	67.99	66.65	66.69	116,799
27 Nov 14	66.27000 +0.45	66.40	65.65	65.82	50,395
26 Nov 14	65.82000 +0.47	65.85	65.31	65.35	69,979
25 Nov 14	65.35000 +0.43	65.53	64.84	65.07	92,967
24 Nov 14	64.92000 -0.50	65.47	64.25	65.47	150,268
21 Nov 14	65.42000 -0.19	66.15	65.29	66.15	150,354
20 Nov 14	65.61000 +0.08	66.24	65.06	65.06	154,598
19 Nov 14	65.53000 -0.12	65.90	65.03	65.88	96,704
18 Nov 14	65.65000 +1.79	65.89	64.10	64.15	139,584
17 Nov 14	63.86000 +0.28	64.91	63.33	63.41	218,217
14 Nov 14	63.58000 -0.18	64.05	63.25	63.76	224,712
13 Nov 14	63.76000 -1.56	64.75	63.51	64.75	160,838
12 Nov 14	65.32000 -1.72	67.00	64.59	67.00	258,462
11 Nov 14	67.04000 -0.15	67.50	66.58	67.48	214,864
10 Nov 14	67.19000 +1.21	67.45	66.06	66.27	199,482
07 Nov 14	65.98000 +1.60	66.49	64.50	64.50	278,086
06 Nov 14	64.38000 +0.76	65.65	63.25	63.87	226,625
05 Nov 14	63.62000 +6.06	66.66	62.27	65.01	726,519
04 Nov 14	57.56000 +0.00	58.00	57.00	58.00	104,992
03 Nov 14	57.56000 -0.01	58.91	57.05	57.57	181,055
31 Oct 14	57.57000 +0.46	58.06	57.15	58.01	151,907
30 Oct 14	57.11000 +0.00	57.34	56.10	56.60	158,090
29 Oct 14	57.11000 +0.89	57.29	56.03	56.82	138,089
28 Oct 14	56.22000 +0.47	56.56	55.59	56.33	97,483
27 Oct 14	55.75000 -0.39	56.11	55.09	56.11	127,067
24 Oct 14	56.14000 +1.36	56.16	54.75	55.31	87,485
23 Oct 14	54.78000 +1.32	55.47	54.31	54.31	255,545
22 Oct 14	53.46000 -0.21	55.07	53.16	54.39	251,733
21 Oct 14	53.67000 +1.57	54.22	53.00	53.97	195,786
20 Oct 14	52.10000 +0.21	52.54	51.30	51.61	140,464
17 Oct 14	51.89000 +0.48	53.52	51.82	52.90	169,366
16 Oct 14	51.41000 +1.76	52.05	48.13	48.13	327,938
15 Oct 14	49.65000 -1.43	50.80	48.41	50.20	286,861
14 Oct 14	51.08000 -0.39	51.74	49.81	50.45	270,667
10 Oct 14	51.47000 -2.60	53.13	51.31	52.98	581,003
09 Oct 14	54.07000 -2.74	56.71	53.30	56.51	222,490
08 Oct 14	56.81000 +0.27	57.65	56.25	56.26	213,569
07 Oct 14	56.54000 -0.49	57.94	56.50	56.89	109,200
06 Oct 14	57.03000 +0.22	58.24	57.03	57.03	136,056
03 Oct 14	56.81000 -0.06	58.46	56.41	57.12	289,570
02 Oct 14	56.87000 -0.92	57.80	55.78	57.80	189,421
01 Oct 14	57.79000 -0.01	58.21	57.01	57.59	133,518
30 Sep 14	57.80000 -1.68	60.09	57.77	59.95	223,985
29 Sep 14	59.48000 +0.49	60.00	58.60	58.99	130,464
26 Sep 14	58.99000 +1.33	59.05	57.47	57.86	150,027
25 Sep 14	57.66000 -0.92	58.93	57.20	58.60	122,924
24 Sep 14	58.58000 +1.76	58.79	56.38	56.98	187,870
23 Sep 14	56.82000 -0.16	57.54	55.69	56.49	144,324
22 Sep 14	56.98000 -1.37	58.44	56.67	58.11	162,363
19 Sep 14	58.35000 -1.71	60.19	58.01	60.19	230,487
18 Sep 14	60.06000 +1.07	60.30	59.24	59.24	123,679
17 Sep 14	58.99000 +0.43	59.00	58.20	58.70	185,746
16 Sep 14	58.56000 -2.09	60.72	58.50	60.58	226,354
15 Sep 14	60.65000 -1.06	61.86	60.62	61.86	91,954
12 Sep 14	61.71000 +1.15	62.07	60.10	60.29	114,304
11 Sep 14	60.56000 -0.89	61.29	60.13	61.05	142,651
10 Sep 14	61.45000 -0.60	61.94	61.12	61.94	106,432
09 Sep 14	62.05000 -0.81	62.93	61.65	62.71	108,850
08 Sep 14	62.86000 -0.23	63.27	62.75	62.80	93,223
05 Sep 14	63.09000 -0.02	63.40	62.75	63.11	88,487
04 Sep 14	63.11000 +0.03	63.60	62.85	63.10	104,932
03 Sep 14	63.08000 +0.67	63.31	62.65	62.98	106,087
02 Sep 14	62.41000 -0.35	63.34	62.15	63.18	121,952
29 Aug 14	62.76000 +0.21	63.12	62.25	62.65	85,287
28 Aug 14	62.55000 -1.26	63.59	62.37	63.58	119,816
27 Aug 14	63.81000 -0.36	64.49	63.46	64.49	89,833
26 Aug 14	64.17000 -0.62	64.64	63.95	64.44	106,934
25 Aug 14	64.79000 +0.02	65.05	64.50	64.85	77,297
22 Aug 14	64.77000 +0.01	64.90	64.15	64.86	77,025
21 Aug 14	64.76000 +0.66	64.88	63.84	64.74	144,636
20 Aug 14	64.10000 +0.91	64.21	62.75	62.90	163,980
19 Aug 14	63.19000 -0.06	63.50	63.06	63.50	115,001
18 Aug 14	63.25000 +0.80	63.41	62.81	63.27	90,985
15 Aug 14	62.45000 -0.55	63.41	60.93	63.41	100,320
14 Aug 14	63.00000 -0.41	64.10	62.61	64.00	140,988
13 Aug 14	63.41000 +1.25	63.54	61.41	62.88	155,287
12 Aug 14	62.16000 -1.38	63.75	61.75	63.75	209,397
11 Aug 14	63.54000 -0.69	64.80	62.93	64.80	249,353
08 Aug 14	64.23000 +3.19	66.00	63.83	64.71	435,897
07 Aug 14	61.04000 -1.00	62.34	60.66	62.04	196,543
06 Aug 14	62.04000 +0.46	63.01	60.58	61.54	327,563
05 Aug 14	61.58000 +2.98	61.77	58.33	58.62	313,021
01 Aug 14	58.60000 -0.76	59.28	58.10	58.92	327,413
31 Jul 14	59.36000 -1.98	61.20	59.28	60.94	215,155
30 Jul 14	61.34000 +0.98	61.47	60.29	60.49	123,192
29 Jul 14	60.36000 -0.93	61.94	60.15	61.60	175,940
28 Jul 14	61.29000 -0.89	62.50	61.17	62.01	80,827
25 Jul 14	62.18000 -0.94	63.36	62.02	63.36	118,457
24 Jul 14	63.12000 +1.39	63.44	61.86	62.37	106,897
23 Jul 14	61.73000 -0.92	63.07	61.61	62.73	128,350
22 Jul 14	62.65000 -0.03	63.10	61.74	63.05	139,781
21 Jul 14	62.68000 -1.61	64.71	62.29	64.71	151,613
18 Jul 14	64.29000 +0.59	64.60	63.25	63.60	86,359
17 Jul 14	63.70000 -0.51	64.59	63.04	63.84	82,337
16 Jul 14	64.21000 +0.70	64.32	63.60	63.96	95,083
15 Jul 14	63.51000 -1.39	65.05	63.51	64.99	83,996
14 Jul 14	64.90000 +1.33	65.05	63.98	63.98	121,622
11 Jul 14	63.57000 -0.09	64.24	63.36	63.61	117,670
10 Jul 14	63.66000 -1.18	64.39	63.63	64.01	90,749
09 Jul 14	64.84000 -0.09	65.05	64.40	65.05	129,908
08 Jul 14	64.93000 +0.04	64.94	63.33	64.54	222,362
07 Jul 14	64.89000 -0.63	65.50	63.61	65.50	206,358
04 Jul 14	65.52000 +0.76	65.56	64.71	65.25	64,295
03 Jul 14	64.76000 +0.21	65.48	64.05	64.89	207,605
02 Jul 14	64.55000 +1.60	64.55	63.06	63.92	277,899
30 Jun 14	62.95000 +1.15	63.27	61.55	61.75	94,972
27 Jun 14	61.80000 +0.11	62.05	61.31	61.36	128,854
26 Jun 14	61.69000 +0.03	61.92	61.48	61.92	111,925
25 Jun 14	61.66000 -0.59	62.00	60.75	62.00	90,287
24 Jun 14	62.25000 -1.30	64.19	62.03	63.57	94,840
23 Jun 14	63.55000 -0.37	64.54	62.53	64.54	85,492
20 Jun 14	63.92000 -0.93	65.11	63.92	65.11	160,868
19 Jun 14	64.85000 -0.43	65.80	64.51	65.53	199,368
18 Jun 14	65.28000 -0.36	65.80	65.01	65.78	182,995
17 Jun 14	65.64000 +0.90	65.86	64.59	64.84	61,022
16 Jun 14	64.74000 +0.73	64.97	64.10	64.10	84,130
13 Jun 14	64.01000 +0.36	64.23	63.28	63.28	159,937
12 Jun 14	63.65000 -1.53	65.35	63.01	65.35	192,924
11 Jun 14	65.18000 +0.02	65.37	64.81	64.81	115,294
10 Jun 14	65.16000 -0.03	66.25	64.81	64.81	135,727
09 Jun 14	65.19000 -1.15	66.59	65.05	66.47	138,806
06 Jun 14	66.34000 -0.08	67.60	65.38	66.76	466,624
05 Jun 14	66.42000 +1.01	67.67	64.96	65.79	323,158
04 Jun 14	65.41000 +1.89	65.80	62.75	63.54	289,815
03 Jun 14	63.52000 +3.58	64.00	59.97	60.17	368,080
02 Jun 14	59.94000 -0.31	60.35	59.56	60.03	110,232
30 May 14	60.25000 -0.58	60.47	59.90	60.35	100,469
29 May 14	60.83000 +0.19	61.05	59.74	61.01	102,267
28 May 14	60.64000 +0.57	61.01	59.21	60.00	107,868
27 May 14	60.07000 -1.63	61.66	59.76	61.66	126,653
26 May 14	61.70000 -0.01	62.34	61.49	62.34	24,953
23 May 14	61.71000 +0.07	61.95	60.45	61.69	87,209
22 May 14	61.64000 +0.39	62.22	61.47	61.74	84,987
21 May 14	61.25000 +1.35	62.22	59.62	59.72	133,655
20 May 14	59.90000 -1.70	62.00	59.32	62.00	166,152
16 May 14	61.60000 -0.98	62.54	61.21	62.42	102,475
15 May 14	62.58000 -0.92	63.24	60.26	62.93	172,557
14 May 14	63.50000 +0.58	63.77	62.20	63.27	181,336
13 May 14	62.92000 +2.22	63.06	60.69	60.69	232,328
12 May 14	60.70000 +0.08	60.85	59.00	60.61	98,957
09 May 14	60.62000 +1.73	60.85	58.60	58.60	314,885
08 May 14	58.89000 +6.30	61.10	56.77	57.40	582,194
07 May 14	52.59000 -1.33	54.61	52.01	53.92	170,175
06 May 14	53.92000 -1.55	55.99	53.60	55.99	182,649
05 May 14	55.47000 -1.09	55.84	54.78	55.80	144,791
02 May 14	56.56000 +1.13	57.18	55.67	55.67	125,989
01 May 14	55.43000 +0.56	55.98	55.01	55.01	54,024
30 Apr 14	54.87000 +0.32	55.22	54.22	54.59	57,704
29 Apr 14	54.55000 +0.06	55.74	54.55	54.97	103,476
28 Apr 14	54.49000 -0.86	55.75	53.95	55.50	82,061
25 Apr 14	55.35000 -0.98	56.39	55.11	56.39	112,908
24 Apr 14	56.33000 +1.66	56.98	55.00	55.49	222,185
23 Apr 14	54.67000 -0.36	55.09	53.85	55.09	125,362
22 Apr 14	55.03000 +2.09	56.02	52.94	52.94	207,768
21 Apr 14	52.94000 +0.10	53.37	52.56	52.68	87,361
17 Apr 14	52.84000 -0.09	53.18	52.65	52.65	80,147
16 Apr 14	52.93000 +1.27	53.15	51.51	51.66	79,518
15 Apr 14	51.66000 -0.61	52.61	51.01	52.01	144,926
14 Apr 14	52.27000 -0.16	53.90	52.25	52.51	90,011
11 Apr 14	52.43000 -0.80	53.50	52.40	52.53	97,995
10 Apr 14	53.23000 -0.54	53.91	52.25	53.77	128,525
09 Apr 14	53.77000 +0.49	54.70	53.36	53.36	112,898
08 Apr 14	53.28000 +1.64	53.34	51.70	51.98	148,645
07 Apr 14	51.64000 -2.19	53.71	51.15	53.51	138,142
04 Apr 14	53.83000 -0.52	54.73	53.50	54.52	125,867
03 Apr 14	54.35000 -0.11	54.99	53.76	54.61	156,700
02 Apr 14	54.46000 +2.40	54.67	52.17	52.47	180,158
01 Apr 14	52.06000 +1.06	53.69	51.17	51.17	185,349
31 Mar 14	51.00000 +1.63	51.38	49.73	49.74	140,849
28 Mar 14	49.37000 +0.35	49.55	48.45	48.95	114,920
27 Mar 14	49.02000 +0.15	49.16	47.54	48.78	130,850
26 Mar 14	48.87000 -0.54	49.78	48.87	49.49	96,189
25 Mar 14	49.41000 +0.24	49.94	48.98	49.27	113,774
24 Mar 14	49.17000 -1.23	50.89	48.89	50.89	142,561
21 Mar 14	50.40000 -0.53	51.07	50.40	51.07	103,601
20 Mar 14	50.93000 -0.73	51.65	50.55	51.46	63,812
19 Mar 14	51.66000 +1.07	51.89	50.77	50.77	124,399
18 Mar 14	50.59000 +0.87	50.73	49.86	50.03	101,419
17 Mar 14	49.72000 +0.82	49.84	48.93	48.93	99,332
14 Mar 14	48.90000 +0.15	49.09	48.69	48.80	78,850
13 Mar 14	48.75000 -0.96	50.11	48.57	49.87	78,822
12 Mar 14	49.71000 +0.08	49.72	48.59	49.49	124,810
11 Mar 14	49.63000 +0.06	50.25	49.35	49.78	265,954
10 Mar 14	49.57000 +0.08	49.76	48.47	49.76	118,308
07 Mar 14	49.49000 -0.59	50.20	49.35	50.20	191,590
06 Mar 14	50.08000 +0.78	51.61	49.82	51.00	589,440
05 Mar 14	49.30000 +0.40	49.50	48.60	49.28	136,288
04 Mar 14	48.90000 +1.02	49.59	48.41	48.41	187,711
03 Mar 14	47.88000 -0.25	48.23	46.81	48.08	197,841
28 Feb 14	48.13000 +1.48	48.50	46.55	47.00	134,797
27 Feb 14	46.65000 +0.69	46.78	45.87	46.18	90,646
26 Feb 14	45.96000 +0.62	46.25	45.48	45.48	69,790
25 Feb 14	45.34000 -0.28	45.77	45.25	45.59	54,654
24 Feb 14	45.62000 -0.03	46.94	45.55	45.58	70,463
21 Feb 14	45.65000 +0.41	45.95	45.21	45.21	26,924
20 Feb 14	45.24000 -0.13	45.60	45.15	45.42	56,160
19 Feb 14	45.37000 +0.40	45.72	45.00	45.00	80,950
18 Feb 14	44.97000 +0.18	45.48	44.60	45.17	58,176
14 Feb 14	44.79000 -0.21	45.41	44.64	45.00	49,391
13 Feb 14	45.00000 -0.05	45.20	44.90	45.00	104,158
12 Feb 14	45.05000 +0.28	45.16	44.72	44.90	227,486
11 Feb 14	44.77000 +0.47	44.90	44.40	44.46	66,824
10 Feb 14	44.30000 -0.20	44.88	44.23	44.88	95,772
07 Feb 14	44.50000 +0.30	44.95	44.40	44.43	97,045
06 Feb 14	44.20000 +1.15	44.61	43.06	43.06	98,819
05 Feb 14	43.05000 -0.31	43.25	42.46	43.01	189,373
04 Feb 14	43.36000 +0.82	43.49	42.47	42.47	85,626
03 Feb 14	42.54000 -0.24	42.77	42.15	42.60	209,586
31 Jan 14	42.78000 -0.92	43.41	42.50	43.27	103,218
30 Jan 14	43.70000 +1.45	43.89	42.19	42.19	94,668
29 Jan 14	42.25000 +0.00	42.40	41.95	42.25	128,317
28 Jan 14	42.25000 +0.45	42.25	41.53	41.70	278,792
27 Jan 14	41.80000 -1.22	42.77	41.39	42.58	110,946
24 Jan 14	43.02000 -1.21	44.14	42.87	44.05	81,145
23 Jan 14	44.23000 -0.38	44.71	44.15	44.40	79,744
22 Jan 14	44.61000 -0.43	44.98	44.51	44.98	93,374
21 Jan 14	45.04000 -0.21	45.50	44.99	45.25	98,164
20 Jan 14	45.25000 +0.25	45.50	44.80	45.40	26,451
17 Jan 14	45.00000 +0.25	45.31	44.70	44.92	107,186
16 Jan 14	44.75000 +0.05	44.88	44.39	44.84	119,993
15 Jan 14	44.70000 +0.59	44.77	44.04	44.05	147,627
14 Jan 14	44.11000 -0.21	44.52	43.77	44.50	190,433
13 Jan 14	44.32000 -1.10	45.50	44.32	45.50	228,922
10 Jan 14	45.42000 -0.18	46.27	45.27	45.88	76,682
09 Jan 14	45.60000 -0.05	46.43	45.05	45.92	139,441
08 Jan 14	45.65000 +0.61	45.87	45.00	45.14	121,192
07 Jan 14	45.04000 +1.35	45.62	43.80	43.90	131,028
06 Jan 14	43.69000 +0.35	44.14	43.14	43.57	76,243
03 Jan 14	43.34000 -0.01	43.67	42.88	43.35	55,167
02 Jan 14	43.35000 -0.84	44.21	42.60	44.19	117,221
31 Dec 13	44.19000 +0.05	44.35	43.59	44.32	38,121
30 Dec 13	44.14000 +1.11	44.46	43.23	43.32	88,265
27 Dec 13	43.03000 +0.28	43.50	42.65	42.84	31,521
24 Dec 13	42.75000 +0.50	42.87	41.95	42.75	19,945
23 Dec 13	42.25000 -0.07	42.60	41.67	42.60	70,588
20 Dec 13	42.32000 -0.11	42.90	41.38	42.58	126,190
19 Dec 13	42.43000 +0.02	43.00	41.70	42.50	67,467
18 Dec 13	42.41000 +0.42	42.79	41.97	41.99	105,086
17 Dec 13	41.99000 +1.10	42.56	40.99	41.27	166,157
16 Dec 13	40.89000 -0.83	41.90	40.82	41.81	166,243
13 Dec 13	41.72000 +1.50	41.77	40.43	40.44	84,375
12 Dec 13	40.22000 -0.62	41.08	40.00	40.79	100,861
11 Dec 13	40.84000 -0.93	41.84	40.79	41.84	68,589
10 Dec 13	41.77000 +0.62	41.88	41.10	41.29	118,397
09 Dec 13	41.15000 -0.70	41.94	40.94	41.94	136,174
06 Dec 13	41.85000 +0.55	41.94	41.30	41.48	85,291
05 Dec 13	41.30000 +0.03	41.54	40.85	41.31	75,060
04 Dec 13	41.27000 -0.52	41.90	40.41	41.52	124,799
03 Dec 13	41.79000 +0.22	41.94	41.56	41.56	55,591
02 Dec 13	41.57000 +0.05	41.90	41.25	41.51	81,358
29 Nov 13	41.52000 -0.25	41.94	41.52	41.80	68,005
28 Nov 13	41.77000 -0.34	42.51	41.76	42.51	35,176
27 Nov 13	42.11000 +0.44	42.21	41.67	41.67	58,986
26 Nov 13	41.67000 -0.49	43.35	41.67	42.31	166,406
25 Nov 13	42.16000 +0.35	42.25	41.05	41.95	89,774
22 Nov 13	41.81000 +0.06	42.86	41.30	42.09	184,398
21 Nov 13	41.75000 +0.29	42.36	41.36	41.67	88,759
20 Nov 13	41.46000 +0.06	42.43	41.08	41.73	146,678
19 Nov 13	41.40000 -0.14	41.80	39.00	41.11	184,126
18 Nov 13	41.54000 -1.98	43.75	41.42	43.50	191,478
15 Nov 13	43.52000 +2.80	43.52	40.11	40.50	400,360
14 Nov 13	40.72000 +5.05	41.16	38.23	38.24	507,188
13 Nov 13	35.67000 +1.02	35.71	34.28	34.42	89,019
12 Nov 13	34.65000 -0.74	35.42	34.60	35.42	90,449
11 Nov 13	35.39000 -0.01	35.75	35.23	35.69	77,542
08 Nov 13	35.40000 +0.55	35.69	34.65	34.93	84,621
07 Nov 13	34.85000 +0.45	34.94	34.40	34.40	201,920
06 Nov 13	34.40000 +0.32	34.86	34.25	34.25	86,524
05 Nov 13	34.08000 +0.01	34.19	33.99	34.00	70,664
04 Nov 13	34.07000 -0.40	34.67	34.01	34.60	56,701
01 Nov 13	34.47000 -0.59	35.16	34.40	35.15	66,257
31 Oct 13	35.06000 +0.89	35.12	34.08	34.10	105,676
30 Oct 13	34.17000 -0.05	34.51	34.05	34.32	70,351
29 Oct 13	34.22000 +0.10	34.25	34.09	34.19	119,050
28 Oct 13	34.12000 -0.42	34.64	34.08	34.64	121,861
25 Oct 13	34.54000 -0.66	35.18	34.35	35.18	108,303
24 Oct 13	35.20000 -0.40	35.70	35.00	35.70	130,296
23 Oct 13	35.60000 -0.02	35.65	35.33	35.49	52,294
22 Oct 13	35.62000 -0.04	36.25	35.43	35.95	127,915
21 Oct 13	35.66000 +0.02	35.96	35.43	35.96	66,686
18 Oct 13	35.64000 +0.58	35.84	35.20	35.20	99,672
17 Oct 13	35.06000 +0.61	35.29	34.31	34.46	102,505
16 Oct 13	34.45000 +0.13	34.52	34.26	34.26	30,114
15 Oct 13	34.32000 -0.11	34.50	34.13	34.32	55,131
11 Oct 13	34.43000 -0.18	34.51	34.30	34.49	55,255
10 Oct 13	34.61000 +0.40	34.90	34.42	34.42	58,633
09 Oct 13	34.21000 +0.39	34.35	33.71	33.72	67,383
08 Oct 13	33.82000 -0.33	34.31	33.61	34.20	61,635
07 Oct 13	34.15000 +0.01	34.19	33.78	34.09	55,790
04 Oct 13	34.14000 +0.21	34.29	33.95	33.95	60,022
03 Oct 13	33.93000 -0.24	34.37	33.60	34.20	42,127
02 Oct 13	34.17000 +0.08	34.34	33.63	33.92	56,632
01 Oct 13	34.09000 -0.42	34.40	33.88	34.28	66,436
30 Sep 13	34.51000 -0.29	34.72	34.34	34.58	154,770
27 Sep 13	34.80000 -0.05	34.87	34.70	34.77	292,273
26 Sep 13	34.85000 +0.06	34.95	34.62	34.62	210,914
25 Sep 13	34.79000 +0.34	35.11	34.57	34.57	247,766
24 Sep 13	34.45000 +0.71	34.59	33.66	33.82	263,197
23 Sep 13	33.74000 +0.43	33.85	33.20	33.20	83,146
20 Sep 13	33.31000 -0.37	33.99	33.31	33.99	333,806
19 Sep 13	33.68000 +0.21	33.97	33.01	33.01	184,273
18 Sep 13	33.47000 +0.42	33.89	33.04	33.28	126,643
17 Sep 13	33.05000 -0.39	33.50	32.96	33.50	72,586
16 Sep 13	33.44000 +0.60	33.62	33.00	33.35	129,693
13 Sep 13	32.84000 +0.14	32.95	32.68	32.95	187,556
12 Sep 13	32.70000 -0.25	33.19	32.66	32.85	64,717
11 Sep 13	32.95000 -0.09	33.19	32.87	33.01	60,794
10 Sep 13	33.04000 -0.01	33.39	32.98	33.23	102,201
09 Sep 13	33.05000 -0.39	33.70	32.91	33.70	86,094
06 Sep 13	33.44000 +0.10	33.85	33.10	33.85	56,080
05 Sep 13	33.34000 -0.11	33.82	33.34	33.50	49,201
04 Sep 13	33.45000 +0.67	33.50	32.40	32.68	78,286
03 Sep 13	32.78000 -0.02	33.13	32.72	33.10	18,868
30 Aug 13	32.80000 +0.35	33.28	32.59	32.59	68,268
29 Aug 13	32.45000 +0.21	32.71	32.26	32.26	105,608
28 Aug 13	32.24000 -0.46	32.67	32.18	32.67	141,405
27 Aug 13	32.70000 -1.05	33.98	32.55	33.62	104,043
26 Aug 13	33.75000 -0.25	34.29	33.71	34.07	64,835
23 Aug 13	34.00000 -0.25	34.25	33.75	34.15	117,951
22 Aug 13	34.25000 -0.11	34.39	34.10	34.39	111,336
21 Aug 13	34.36000 -0.03	34.50	34.14	34.39	101,753
20 Aug 13	34.39000 -0.22	34.70	33.60	34.60	101,600
19 Aug 13	34.61000 -0.69	35.61	34.30	35.61	86,837
16 Aug 13	35.30000 +0.51	35.95	34.80	34.80	139,049
15 Aug 13	34.79000 +1.70	36.01	34.26	36.01	172,338
14 Aug 13	33.09000 -0.15	33.25	32.55	33.25	61,300
13 Aug 13	33.24000 +0.68	33.24	32.54	32.69	98,976
12 Aug 13	32.56000 -0.69	33.23	32.30	33.23	56,621
09 Aug 13	33.25000 +0.20	33.55	33.14	33.50	93,864
08 Aug 13	33.05000 +0.60	33.20	32.33	32.62	63,236
07 Aug 13	32.45000 +0.03	32.48	32.29	32.29	80,435
06 Aug 13	32.42000 -0.22	32.83	32.32	32.65	47,361
02 Aug 13	32.64000 +0.23	32.69	32.28	32.50	36,338
01 Aug 13	32.41000 +0.50	32.74	32.09	32.25	108,428
31 Jul 13	31.91000 -0.12	32.43	31.60	31.87	65,388
30 Jul 13	32.03000 +0.10	32.06	31.83	31.92	52,674
29 Jul 13	31.93000 +0.76	32.03	31.10	31.36	48,189
26 Jul 13	31.17000 -0.71	31.86	31.15	31.74	51,064
25 Jul 13	31.88000 -0.04	32.19	31.50	31.90	44,196
24 Jul 13	31.92000 +0.28	32.39	31.60	31.82	39,781
23 Jul 13	31.64000 +0.10	31.97	31.54	31.67	43,666
22 Jul 13	31.54000 -0.21	32.04	31.43	31.89	44,202
19 Jul 13	31.75000 -0.62	32.50	31.75	32.50	53,453
18 Jul 13	32.37000 +1.01	32.57	31.50	31.50	65,033
17 Jul 13	31.36000 +0.32	31.76	31.19	31.31	102,961
16 Jul 13	31.04000 -0.02	31.33	30.70	30.90	75,941
15 Jul 13	31.06000 -0.44	31.64	30.54	31.51	47,577
12 Jul 13	31.50000 -0.08	31.80	31.40	31.80	53,593
11 Jul 13	31.58000 +0.19	31.87	30.90	31.87	49,278
10 Jul 13	31.39000 +0.25	31.77	30.95	31.14	60,350
09 Jul 13	31.14000 +0.14	31.52	31.06	31.28	141,103
08 Jul 13	31.00000 +0.10	31.29	30.91	31.09	73,732
05 Jul 13	30.90000 +0.20	31.19	30.71	30.71	62,004
04 Jul 13	30.70000 +0.78	30.72	30.19	30.60	42,183
03 Jul 13	29.92000 -0.08	30.30	29.68	30.17	20,577
02 Jul 13	30.00000 +0.51	30.22	29.40	29.41	134,785
28 Jun 13	29.49000 -1.05	30.60	29.49	30.27	61,840
27 Jun 13	30.54000 +0.78	31.00	30.08	30.09	45,484
26 Jun 13	29.76000 +0.70	30.00	29.27	29.27	109,837
25 Jun 13	29.06000 +1.18	29.10	28.20	28.25	32,240
24 Jun 13	27.88000 -0.32	28.10	27.71	27.71	47,384
21 Jun 13	28.20000 +0.05	28.58	27.94	27.94	67,668
20 Jun 13	28.15000 -0.29	28.33	27.91	28.19	22,258
19 Jun 13	28.44000 -0.41	28.85	28.40	28.79	26,793
18 Jun 13	28.85000 +0.32	29.02	28.57	28.57	143,350
17 Jun 13	28.53000 +0.43	28.97	28.15	28.15	154,356
14 Jun 13	28.10000 -0.32	28.38	27.86	28.38	39,870
13 Jun 13	28.42000 +0.43	28.66	27.73	27.99	34,893
12 Jun 13	27.99000 -0.90	28.91	27.84	28.91	82,009
11 Jun 13	28.89000 +0.10	29.05	27.78	28.59	59,244
10 Jun 13	28.79000 +0.79	28.97	27.98	28.00	97,568
07 Jun 13	28.00000 +0.18	28.23	27.85	27.88	79,834
06 Jun 13	27.82000 -0.05	28.37	27.71	27.78	60,436
05 Jun 13	27.87000 -0.53	28.34	27.51	28.27	94,259
04 Jun 13	28.40000 -0.09	28.66	28.37	28.66	74,162
03 Jun 13	28.49000 -0.59	29.33	28.19	29.18	42,089
31 May 13	29.08000 +0.18	29.40	28.42	28.42	77,733
30 May 13	28.90000 +0.14	28.98	28.76	28.93	23,124
29 May 13	28.76000 -0.01	28.85	28.60	28.73	41,942
28 May 13	28.77000 +0.77	28.93	28.24	28.25	99,273
27 May 13	28.00000 -0.04	28.78	27.78	28.78	14,280
24 May 13	28.04000 -0.26	28.41	27.90	27.94	62,059
23 May 13	28.30000 -0.07	28.40	28.04	28.20	130,610
22 May 13	28.37000 +0.33	28.84	28.04	28.08	106,797
21 May 13	28.04000 +0.33	28.24	27.65	27.70	78,154
17 May 13	27.71000 +0.33	27.83	27.46	27.51	43,036
16 May 13	27.38000 +0.38	27.61	26.92	27.00	88,763
15 May 13	27.00000 +0.00	27.20	26.75	26.88	79,061
14 May 13	27.00000 -0.57	27.68	26.90	27.68	130,260
13 May 13	27.57000 -0.03	27.84	27.30	27.41	211,432
10 May 13	27.60000 +0.84	28.00	26.87	26.87	169,930
09 May 13	26.76000 +1.07	26.94	26.00	26.00	184,218
08 May 13	25.69000 +1.18	25.97	24.58	24.69	115,383
07 May 13	24.51000 +0.33	24.75	24.27	24.46	39,033
06 May 13	24.18000 +0.07	24.39	23.91	24.11	42,911
03 May 13	24.11000 +0.19	24.67	24.00	24.01	237,821
02 May 13	23.92000 +0.53	24.17	23.38	23.50	78,597
01 May 13	23.39000 -0.46	23.79	23.13	23.62	41,839
30 Apr 13	23.85000 -0.08	23.95	23.77	23.85	22,669
29 Apr 13	23.93000 +0.46	24.00	23.62	23.63	68,473
26 Apr 13	23.47000 -0.18	23.80	23.23	23.37	62,141
25 Apr 13	23.65000 +0.15	24.10	23.40	23.40	51,205
24 Apr 13	23.50000 +0.59	23.93	22.95	22.95	66,895
23 Apr 13	22.91000 +0.21	23.19	22.62	22.69	160,310
22 Apr 13	22.70000 -0.55	23.34	22.60	23.34	77,635
19 Apr 13	23.25000 -0.04	23.48	23.05	23.31	56,716
18 Apr 13	23.29000 +0.04	23.56	23.22	23.34	35,691
17 Apr 13	23.25000 -0.83	24.05	23.25	24.01	33,155
16 Apr 13	24.08000 +0.79	24.23	23.36	23.36	41,236
15 Apr 13	23.29000 -1.11	24.36	23.19	24.36	39,419
12 Apr 13	24.40000 +0.24	24.40	24.14	24.22	29,753
11 Apr 13	24.16000 +0.41	24.20	23.74	23.90	49,004
10 Apr 13	23.75000 +0.33	23.80	23.51	23.51	62,743
09 Apr 13	23.42000 +0.37	23.50	23.06	23.06	34,683
08 Apr 13	23.05000 -0.04	23.30	23.05	23.06	25,783
05 Apr 13	23.09000 -0.22	23.25	23.07	23.19	99,877
04 Apr 13	23.31000 -0.04	23.34	23.23	23.34	29,528
03 Apr 13	23.35000 -0.21	23.54	23.13	23.42	179,891
02 Apr 13	23.56000 -0.36	23.95	23.56	23.95	81,296
01 Apr 13	23.92000 -0.30	24.32	23.81	24.26	93,612
28 Mar 13	24.22000 +0.44	24.26	23.50	23.50	82,870
27 Mar 13	23.78000 +0.19	23.84	23.27	23.45	94,866
26 Mar 13	23.59000 -0.52	24.03	23.30	24.03	137,590
25 Mar 13	24.11000 -0.24	24.50	23.92	24.50	113,016
22 Mar 13	24.35000 -0.16	24.46	24.20	24.42	117,701
21 Mar 13	24.51000 -0.01	24.61	24.28	24.41	111,567
20 Mar 13	24.52000 +0.52	24.60	24.09	24.15	69,264
19 Mar 13	24.00000 -0.47	24.43	23.92	24.43	112,897
18 Mar 13	24.47000 +0.08	24.55	24.24	24.25	63,589
15 Mar 13	24.39000 -0.19	24.63	23.96	24.50	160,498
14 Mar 13	24.58000 +0.68	24.68	23.87	23.87	171,201
13 Mar 13	23.90000 -0.17	24.07	23.50	24.07	119,046
12 Mar 13	24.07000 -0.17	24.22	23.85	24.22	105,824
11 Mar 13	24.24000 -0.02	24.26	24.03	24.03	83,327
08 Mar 13	24.26000 +0.26	24.43	23.94	24.25	121,659
07 Mar 13	24.00000 -2.02	25.35	23.75	25.35	439,444
06 Mar 13	26.02000 +0.17	26.26	25.71	25.93	124,170
05 Mar 13	25.85000 -0.12	26.13	25.68	26.07	45,031
04 Mar 13	25.97000 +0.12	26.11	25.71	26.11	53,736
01 Mar 13	25.85000 +0.10	25.91	25.57	25.65	119,754
28 Feb 13	25.75000 +0.05	25.75	25.50	25.70	43,967
27 Feb 13	25.70000 +0.30	25.92	25.45	25.54	64,606
26 Feb 13	25.40000 -0.20	25.61	25.15	25.61	42,080
25 Feb 13	25.60000 +0.07	25.99	25.60	25.63	41,747
22 Feb 13	25.53000 -0.08	25.72	25.40	25.66	90,843
21 Feb 13	25.61000 -0.99	26.74	25.48	26.60	84,899
20 Feb 13	26.60000 -0.21	26.82	26.58	26.82	261,077
19 Feb 13	26.81000 +0.02	26.81	26.66	26.66	44,063
15 Feb 13	26.79000 +0.11	26.87	26.58	26.58	106,670
14 Feb 13	26.68000 +0.16	26.69	26.50	26.50	35,738
13 Feb 13	26.52000 -0.02	26.70	26.35	26.65	91,477
12 Feb 13	26.54000 +0.44	26.54	26.25	26.34	85,589
11 Feb 13	26.10000 +0.07	26.26	26.00	26.26	64,130
08 Feb 13	26.03000 +0.13	26.14	25.68	25.96	219,442
07 Feb 13	25.90000 +0.29	26.07	25.50	25.68	165,282
06 Feb 13	25.61000 +0.61	25.93	24.90	24.90	111,848
05 Feb 13	25.00000 +0.05	25.22	24.99	25.01	110,475
04 Feb 13	24.95000 -0.68	25.70	24.78	25.26	112,583
01 Feb 13	25.63000 +0.03	25.75	25.49	25.52	123,244
31 Jan 13	25.60000 -0.25	25.90	25.33	25.90	66,711
30 Jan 13	25.85000 -0.01	26.09	25.64	25.64	53,877
29 Jan 13	25.86000 -0.16	26.25	25.54	25.91	77,719
28 Jan 13	26.02000 -0.45	26.84	25.70	26.64	124,134
25 Jan 13	26.47000 +0.18	26.48	26.25	26.48	50,663
24 Jan 13	26.29000 +0.66	26.46	25.36	25.37	73,566
23 Jan 13	25.63000 -0.39	26.00	25.51	26.00	161,182
22 Jan 13	26.02000 -0.20	26.38	26.01	26.34	52,433
21 Jan 13	26.22000 -0.24	26.75	26.01	26.73	42,740
18 Jan 13	26.46000 -0.29	26.96	26.21	26.96	74,291
17 Jan 13	26.75000 +1.34	26.75	25.49	25.67	86,901
16 Jan 13	25.41000 +0.46	25.50	24.85	24.99	58,687
15 Jan 13	24.95000 -0.33	25.43	24.77	25.43	59,568
14 Jan 13	25.28000 +0.28	25.52	25.10	25.24	77,719
11 Jan 13	25.00000 +0.17	25.05	24.84	24.98	52,636
10 Jan 13	24.83000 -0.25	25.44	24.72	25.30	55,852
09 Jan 13	25.08000 -0.16	25.74	25.05	25.43	88,139
08 Jan 13	25.24000 +0.29	25.50	24.90	25.04	63,857
07 Jan 13	24.95000 +0.57	25.05	24.50	24.76	150,420
04 Jan 13	24.38000 +0.56	24.38	23.97	24.00	88,672
03 Jan 13	23.82000 +0.04	24.04	23.73	23.98	79,732
02 Jan 13	23.78000 +0.58	23.86	23.45	23.45	124,675
31 Dec 12	23.20000 -0.02	23.28	23.14	23.28	22,312
28 Dec 12	23.22000 -0.09	23.40	23.13	23.40	26,621
27 Dec 12	23.31000 +0.16	23.31	23.00	23.19	73,830
24 Dec 12	23.15000 +0.21	23.15	22.78	22.97	20,694
21 Dec 12	22.94000 -0.14	23.05	22.70	22.95	82,398
20 Dec 12	23.08000 +1.18	23.38	21.95	21.99	83,735
19 Dec 12	21.90000 +0.18	21.98	21.70	21.85	61,277
18 Dec 12	21.72000 +0.23	21.95	21.39	21.39	251,718
17 Dec 12	21.49000 -0.15	21.78	21.41	21.60	96,721
14 Dec 12	21.64000 -0.01	21.89	21.00	21.68	78,172
13 Dec 12	21.65000 -0.14	21.95	21.65	21.74	43,905
12 Dec 12	21.79000 +0.45	21.80	21.10	21.29	70,208
11 Dec 12	21.34000 -0.11	21.70	21.31	21.47	84,769
10 Dec 12	21.45000 -0.05	21.75	21.29	21.43	50,756
07 Dec 12	21.50000 -0.18	21.81	21.50	21.74	49,228
06 Dec 12	21.68000 +0.05	21.75	21.54	21.75	14,247
05 Dec 12	21.63000 -0.11	21.75	21.46	21.75	19,120
04 Dec 12	21.74000 +0.00	21.82	21.55	21.65	47,853
03 Dec 12	21.74000 +0.16	21.94	21.45	21.46	56,307
30 Nov 12	21.58000 -0.18	21.85	21.58	21.80	20,972
29 Nov 12	21.76000 -0.04	21.94	21.76	21.85	25,391
28 Nov 12	21.80000 +0.07	21.90	21.25	21.50	20,219
27 Nov 12	21.73000 +0.03	21.82	21.46	21.58	26,109
26 Nov 12	21.70000 +0.30	21.80	21.25	21.45	40,149
23 Nov 12	21.40000 -0.12	21.50	21.31	21.50	24,714
22 Nov 12	21.52000 +0.36	21.52	21.10	21.24	27,925
21 Nov 12	21.16000 +0.66	21.20	20.38	20.40	216,727
20 Nov 12	20.50000 -0.12	20.63	20.43	20.56	146,278
19 Nov 12	20.62000 +0.03	20.94	20.60	20.79	32,256
16 Nov 12	20.59000 -0.96	21.44	20.45	21.44	44,735
15 Nov 12	21.55000 -0.12	22.00	21.11	22.00	48,769
14 Nov 12	21.67000 +0.07	21.78	21.52	21.59	109,359
13 Nov 12	21.60000 -0.05	21.75	21.48	21.60	34,265
12 Nov 12	21.65000 +0.08	21.92	21.57	21.57	11,163
09 Nov 12	21.57000 +0.08	22.10	21.31	21.31	41,774
08 Nov 12	21.49000 -0.33	21.75	21.37	21.75	67,147
07 Nov 12	21.82000 -0.10	21.92	21.69	21.86	53,374
06 Nov 12	21.92000 -0.07	22.10	21.90	22.02	35,191
05 Nov 12	21.99000 +0.03	22.01	21.76	21.77	91,282
02 Nov 12	21.96000 -0.06	22.16	21.90	22.00	40,979
01 Nov 12	22.02000 +0.02	22.10	21.84	22.00	104,271
31 Oct 12	22.00000 +1.10	22.04	20.72	20.89	194,185
30 Oct 12	20.90000 +0.51	20.90	20.52	20.72	80,806
29 Oct 12	20.39000 -0.11	20.62	20.23	20.23	34,850
26 Oct 12	20.50000 +0.18	20.50	20.38	20.50	30,894
25 Oct 12	20.32000 +0.01	20.64	20.17	20.37	53,006
24 Oct 12	20.31000 -0.69	21.00	20.31	21.00	60,249
23 Oct 12	21.00000 +0.03	21.00	20.55	20.55	56,813
22 Oct 12	20.97000 +0.08	21.04	20.86	20.87	32,401
19 Oct 12	20.89000 -0.11	21.24	20.70	21.12	78,695
18 Oct 12	21.00000 +0.19	21.01	20.61	20.87	24,042
17 Oct 12	20.81000 -0.43	21.42	20.77	21.28	31,000
16 Oct 12	21.24000 +0.22	21.34	21.05	21.33	27,053
15 Oct 12	21.02000 +0.63	21.08	20.26	20.51	54,412
12 Oct 12	20.39000 +0.39	20.51	19.82	20.05	120,952
11 Oct 12	20.00000 -0.16	20.40	20.00	20.20	105,459
10 Oct 12	20.16000 -0.40	20.65	20.15	20.50	93,182
09 Oct 12	20.56000 -0.34	21.06	20.52	20.91	47,200
05 Oct 12	20.90000 +0.10	21.22	20.70	20.96	132,923
04 Oct 12	20.80000 +0.06	21.04	20.80	20.83	61,499
03 Oct 12	20.74000 +0.01	21.17	20.64	20.81	51,691
02 Oct 12	20.73000 -0.21	21.28	20.70	21.19	54,363
01 Oct 12	20.94000 -0.22	21.15	20.75	21.15	209,817
28 Sep 12	21.16000 +0.04	21.20	21.00	21.12	24,459
27 Sep 12	21.12000 -0.39	21.55	20.88	21.52	53,205
26 Sep 12	21.51000 +0.43	21.65	20.99	21.02	43,594
25 Sep 12	21.08000 -0.05	21.55	21.01	21.14	52,929
24 Sep 12	21.13000 -0.39	21.51	20.63	21.51	69,082
21 Sep 12	21.52000 -0.60	22.25	21.46	22.09	199,764
20 Sep 12	22.12000 -0.03	22.25	21.85	21.91	34,067
19 Sep 12	22.15000 +0.53	22.23	21.66	21.89	35,898
18 Sep 12	21.62000 +0.24	21.69	21.32	21.38	52,571
17 Sep 12	21.38000 -0.03	21.52	21.07	21.36	71,970
14 Sep 12	21.41000 +0.04	21.52	21.06	21.41	278,202
13 Sep 12	21.37000 -0.12	21.55	21.09	21.44	73,614
12 Sep 12	21.49000 -0.26	21.88	21.42	21.88	25,836
11 Sep 12	21.75000 +0.70	21.89	21.00	21.00	53,756
10 Sep 12	21.05000 +0.21	21.13	20.78	20.86	24,233
07 Sep 12	20.84000 +0.07	21.26	20.44	20.80	63,394
06 Sep 12	20.77000 +0.74	21.06	20.08	20.08	89,057
05 Sep 12	20.03000 +0.02	20.19	19.98	20.08	62,716
04 Sep 12	20.01000 -0.62	20.64	19.85	20.63	43,759
31 Aug 12	20.63000 +0.22	20.65	20.14	20.56	32,647
30 Aug 12	20.41000 -0.59	21.10	20.32	21.10	32,175
29 Aug 12	21.00000 -0.12	21.18	20.91	21.17	50,388
28 Aug 12	21.12000 +0.02	21.20	21.08	21.08	19,435
27 Aug 12	21.10000 +0.17	21.14	20.82	20.82	60,578
24 Aug 12	20.93000 -0.10	21.37	20.80	21.00	60,916
23 Aug 12	21.03000 -0.45	21.48	20.87	21.43	37,756
22 Aug 12	21.48000 +0.05	21.63	21.25	21.25	37,683
21 Aug 12	21.43000 +0.17	21.47	21.25	21.26	18,047
20 Aug 12	21.26000 +0.23	21.32	21.03	21.05	19,620
17 Aug 12	21.03000 +0.01	21.17	21.00	21.14	82,724
16 Aug 12	21.02000 +0.00	21.40	21.00	21.04	48,730
15 Aug 12	21.02000 +0.17	21.44	20.73	20.85	43,199
14 Aug 12	20.85000 +0.05	20.91	20.57	20.78	28,572
13 Aug 12	20.80000 -0.22	20.99	20.45	20.99	83,016
10 Aug 12	21.02000 -0.14	21.16	20.83	21.16	65,408
09 Aug 12	21.16000 +0.17	21.77	21.05	21.60	97,826
08 Aug 12	20.99000 -0.42	21.56	20.90	21.35	154,214
07 Aug 12	21.41000 +0.45	21.50	21.00	21.02	259,222
03 Aug 12	20.96000 +0.77	20.96	20.30	20.49	68,218
02 Aug 12	20.19000 -0.04	20.33	20.11	20.11	65,920
01 Aug 12	20.23000 +0.02	20.42	20.15	20.33	49,993
31 Jul 12	20.21000 -0.03	20.42	20.16	20.26	108,366
30 Jul 12	20.24000 -0.34	20.42	20.15	20.26	55,715
27 Jul 12	20.58000 +0.22	20.98	20.41	20.74	85,756
26 Jul 12	20.36000 +0.58	20.42	19.89	19.89	22,130
25 Jul 12	19.78000 -0.33	20.30	19.70	20.15	43,525
24 Jul 12	20.11000 -0.54	20.70	20.10	20.57	82,372
23 Jul 12	20.65000 -1.34	22.00	20.60	21.54	71,490
20 Jul 12	21.99000 -0.01	22.19	21.89	21.99	52,061
19 Jul 12	22.00000 +0.47	22.00	21.57	21.57	75,583
18 Jul 12	21.53000 +0.25	21.66	21.30	21.30	34,665
17 Jul 12	21.28000 +0.18	21.28	21.08	21.12	22,226
16 Jul 12	21.10000 -0.22	21.49	21.10	21.35	10,366
13 Jul 12	21.32000 +0.69	21.32	20.65	20.65	13,840
12 Jul 12	20.63000 -0.38	20.93	20.55	20.93	22,555
11 Jul 12	21.01000 -0.28	21.29	20.90	21.29	17,867
10 Jul 12	21.29000 -0.11	21.74	21.23	21.46	48,392
09 Jul 12	21.40000 +0.70	21.40	20.72	20.76	49,888
06 Jul 12	20.70000 -0.45	21.34	20.61	20.91	35,129
05 Jul 12	21.15000 +0.29	21.48	20.76	20.76	95,772
04 Jul 12	20.86000 +0.76	20.87	20.55	20.55	15,341
03 Jul 12	20.10000 +0.38	20.25	19.62	19.62	35,869
29 Jun 12	19.72000 -0.18	20.20	19.72	20.20	68,460
28 Jun 12	19.90000 -0.28	20.08	19.56	20.02	60,338
27 Jun 12	20.18000 +0.19	20.18	19.83	20.00	46,862
26 Jun 12	19.99000 -0.15	20.24	19.62	20.19	108,531
25 Jun 12	20.14000 -0.23	20.60	19.65	20.17	31,064
22 Jun 12	20.37000 -0.28	20.76	20.37	20.74	9,876
21 Jun 12	20.65000 -0.10	20.75	20.51	20.74	90,594
20 Jun 12	20.75000 +0.15	21.00	20.50	20.56	126,535
19 Jun 12	20.60000 +0.30	20.71	20.25	20.32	75,707
18 Jun 12	20.30000 +0.09	20.40	19.97	20.04	139,356
15 Jun 12	20.21000 +0.17	20.38	19.91	20.07	166,819
14 Jun 12	20.04000 -0.59	20.65	19.90	20.61	49,111
13 Jun 12	20.63000 -0.62	21.25	20.60	21.25	59,833
12 Jun 12	21.25000 -0.48	21.80	21.09	21.66	75,085
11 Jun 12	21.73000 +0.45	21.73	21.30	21.36	92,445
08 Jun 12	21.28000 +0.08	21.30	20.90	20.90	36,043
07 Jun 12	21.20000 +0.55	21.30	20.80	20.90	53,603
06 Jun 12	20.65000 -0.01	20.79	20.55	20.70	55,622
05 Jun 12	20.66000 +0.20	20.82	20.45	20.82	32,306
04 Jun 12	20.46000 -0.05	20.65	20.06	20.54	55,017
01 Jun 12	20.51000 -0.87	21.37	20.48	21.37	85,853
31 May 12	21.38000 -0.23	21.79	21.38	21.79	55,121
30 May 12	21.61000 -0.71	22.30	21.40	21.94	73,304
29 May 12	22.32000 +0.28	22.35	21.97	22.35	18,908
28 May 12	22.04000 -0.24	22.36	21.62	22.29	39,681
25 May 12	22.28000 +0.38	22.33	21.85	21.90	71,637
24 May 12	21.90000 -0.20	22.16	21.75	22.04	33,454
23 May 12	22.10000 +0.00	22.17	21.78	22.13	59,753
22 May 12	22.10000 +0.75	22.17	21.57	21.98	61,260
18 May 12	21.35000 -0.21	22.00	21.27	21.59	189,919
17 May 12	21.56000 +0.38	21.64	21.30	21.54	148,796
16 May 12	21.18000 +0.52	21.55	20.66	20.87	59,194
15 May 12	20.66000 -0.67	21.45	20.58	21.41	65,699
14 May 12	21.33000 +0.01	21.58	20.57	21.15	83,907
11 May 12	21.32000 +0.43	21.61	20.79	20.93	177,861
10 May 12	20.89000 +2.23	21.00	18.75	18.75	169,960
09 May 12	18.66000 -0.52	19.17	18.53	19.17	28,023
08 May 12	19.18000 +0.17	19.19	18.52	19.00	89,309
07 May 12	19.01000 -0.33	19.42	18.72	19.38	46,319
04 May 12	19.34000 -0.35	19.52	19.12	19.52	30,121
03 May 12	19.69000 -0.06	19.87	19.51	19.87	23,565
02 May 12	19.75000 -0.16	19.79	19.55	19.75	34,669
01 May 12	19.91000 +0.38	19.93	19.43	19.76	54,064
30 Apr 12	19.53000 -0.87	20.68	19.46	20.68	51,814
27 Apr 12	20.40000 +0.15	20.60	20.14	20.15	153,172
26 Apr 12	20.25000 +0.55	20.57	19.56	19.56	69,438
25 Apr 12	19.70000 +0.43	19.70	19.35	19.40	50,520
24 Apr 12	19.27000 -0.70	19.99	19.23	19.89	28,254
23 Apr 12	19.97000 -0.14	20.14	19.87	19.92	21,113
20 Apr 12	20.11000 -0.18	20.19	20.00	20.19	17,341
19 Apr 12	20.29000 +0.26	20.42	19.86	19.98	43,020
18 Apr 12	20.03000 -0.32	20.30	19.90	20.15	25,175
17 Apr 12	20.35000 +0.41	20.39	19.83	19.92	51,729
16 Apr 12	19.94000 -0.33	20.39	19.94	20.08	53,301
13 Apr 12	20.27000 -0.29	20.54	20.16	20.54	98,035
12 Apr 12	20.56000 -0.23	20.92	20.49	20.92	120,807
11 Apr 12	20.79000 +0.49	21.19	20.23	20.23	64,201
10 Apr 12	20.30000 -0.61	21.00	20.28	20.91	115,587
09 Apr 12	20.91000 -0.31	21.20	20.79	21.02	44,450
05 Apr 12	21.22000 +0.08	21.27	20.86	20.92	48,018
04 Apr 12	21.14000 -0.60	21.71	20.95	21.71	122,574
03 Apr 12	21.74000 +0.38	22.00	21.30	21.44	175,030
02 Apr 12	21.36000 -0.18	21.84	21.31	21.84	121,436
30 Mar 12	21.54000 +0.40	21.65	21.36	21.36	129,253
29 Mar 12	21.14000 +0.05	21.27	20.69	21.09	166,783
28 Mar 12	21.09000 +0.11	21.50	20.84	20.84	147,089
27 Mar 12	20.98000 +0.03	21.08	20.87	21.08	77,124
26 Mar 12	20.95000 +0.63	21.05	20.30	20.33	265,001
23 Mar 12	20.32000 -0.41	20.81	20.18	20.62	91,458
22 Mar 12	20.73000 -0.08	20.75	20.51	20.51	97,238
21 Mar 12	20.81000 -0.10	21.10	20.71	20.72	84,509
20 Mar 12	20.91000 +0.00	21.09	20.86	21.09	39,793
19 Mar 12	20.91000 -0.04	21.04	20.77	20.95	31,425
16 Mar 12	20.95000 +0.49	21.28	20.50	20.50	127,947
15 Mar 12	20.46000 +0.46	20.53	20.04	20.13	77,342
14 Mar 12	20.00000 -0.17	20.32	19.92	20.26	72,339
13 Mar 12	20.17000 +0.86	20.47	19.39	19.39	78,587
12 Mar 12	19.31000 +0.31	19.38	19.00	19.00	52,286
09 Mar 12	19.00000 +0.25	19.10	18.77	18.77	34,127
08 Mar 12	18.75000 +0.43	18.76	18.34	18.34	50,329
07 Mar 12	18.32000 -0.08	18.77	17.89	18.75	70,508
06 Mar 12	18.40000 -0.75	19.00	18.40	18.95	143,185
05 Mar 12	19.15000 +0.63	19.16	18.53	18.60	101,207
02 Mar 12	18.52000 +0.28	18.60	18.24	18.25	95,685
01 Mar 12	18.24000 -0.16	18.30	18.19	18.30	21,178
29 Feb 12	18.40000 +0.48	18.40	17.89	18.04	60,229
28 Feb 12	17.92000 -0.25	18.20	17.77	18.17	39,297
27 Feb 12	18.17000 -0.04	18.25	18.12	18.12	26,362
24 Feb 12	18.21000 +0.17	18.44	18.12	18.15	59,686
23 Feb 12	18.04000 -0.27	18.42	18.04	18.31	35,605
22 Feb 12	18.31000 -0.35	18.84	18.31	18.66	23,283
21 Feb 12	18.66000 +0.20	18.79	18.62	18.72	21,942
17 Feb 12	18.46000 +0.34	18.56	18.18	18.18	24,489
16 Feb 12	18.12000 +0.10	18.50	17.79	17.86	22,620
15 Feb 12	18.02000 -0.19	18.33	18.02	18.33	22,669
14 Feb 12	18.21000 -0.16	18.35	18.07	18.32	30,111
13 Feb 12	18.37000 +0.08	18.54	18.17	18.17	46,048
10 Feb 12	18.29000 +0.04	18.37	17.93	17.93	16,180
09 Feb 12	18.25000 +0.25	18.25	17.78	17.78	14,400
08 Feb 12	18.00000 -0.08	18.19	17.76	18.10	149,524
07 Feb 12	18.08000 -0.67	18.69	18.04	18.69	75,338
06 Feb 12	18.75000 +0.08	18.88	18.54	18.65	18,947
03 Feb 12	18.67000 +0.72	18.87	17.90	18.01	44,514
02 Feb 12	17.95000 +0.55	17.99	17.49	17.65	179,399
01 Feb 12	17.40000 +0.18	17.50	17.20	17.36	44,032
31 Jan 12	17.22000 -0.20	17.80	16.95	17.65	59,099
30 Jan 12	17.42000 +0.76	17.48	16.70	16.73	94,700
27 Jan 12	16.66000 -0.30	16.99	16.45	16.99	48,179
26 Jan 12	16.96000 +0.46	17.32	16.63	16.64	29,943
25 Jan 12	16.50000 +0.04	16.50	16.27	16.37	69,263
24 Jan 12	16.46000 +0.08	16.46	15.95	16.22	20,749
23 Jan 12	16.38000 +0.39	16.38	16.08	16.08	10,189
20 Jan 12	15.99000 -0.19	16.31	15.75	16.31	43,791
19 Jan 12	16.18000 +0.02	16.75	16.02	16.46	44,007
18 Jan 12	16.16000 +0.30	16.31	15.90	15.90	59,782
17 Jan 12	15.86000 +0.36	15.91	15.49	15.56	107,648
16 Jan 12	15.50000 +0.17	15.55	15.16	15.18	48,044
13 Jan 12	15.33000 -0.36	15.55	15.30	15.55	46,170
12 Jan 12	15.69000 +0.24	15.74	15.43	15.65	34,472
11 Jan 12	15.45000 +1.07	15.49	14.39	14.52	45,470
10 Jan 12	14.38000 -0.02	14.67	14.38	14.57	224,003
09 Jan 12	14.40000 -0.72	15.23	14.16	15.23	71,265
06 Jan 12	15.12000 +0.31	15.23	14.92	15.23	27,287
05 Jan 12	14.81000 -0.04	14.99	14.76	14.76	22,380
04 Jan 12	14.85000 +0.14	14.92	14.60	14.60	25,291
03 Jan 12	14.71000 +0.71	15.07	13.75	14.49	37,068
30 Dec 11	14.00000 +0.22	14.00	13.96	13.96	1,140
29 Dec 11	13.78000 +0.10	13.78	13.57	13.65	8,609
28 Dec 11	13.68000 -0.15	13.82	13.62	13.81	4,993
23 Dec 11	13.83000 -0.19	14.05	13.66	13.66	217,976
22 Dec 11	14.02000 +0.05	14.09	13.75	13.88	60,630
21 Dec 11	13.97000 +0.12	14.06	13.57	13.57	32,386
20 Dec 11	13.85000 +0.31	14.09	13.55	13.74	64,606
19 Dec 11	13.54000 -0.45	14.10	13.41	14.10	17,711
16 Dec 11	13.99000 +0.21	14.06	13.65	13.76	77,605
15 Dec 11	13.78000 +0.03	13.91	13.51	13.76	77,610
14 Dec 11	13.75000 -0.81	14.50	13.72	14.50	9,323
13 Dec 11	14.56000 +0.06	14.62	14.50	14.60	48,318
12 Dec 11	14.50000 -0.39	14.83	14.44	14.73	43,028
09 Dec 11	14.89000 +0.22	15.05	14.50	14.67	38,559
08 Dec 11	14.67000 -0.06	14.91	14.50	14.50	41,266
07 Dec 11	14.73000 -0.42	15.18	14.51	15.08	99,525
06 Dec 11	15.15000 +0.42	15.44	14.44	14.44	188,606
05 Dec 11	14.73000 +0.66	14.90	14.08	14.19	153,561
02 Dec 11	14.07000 -0.28	14.35	13.92	14.35	35,329
01 Dec 11	14.35000 +0.80	14.50	13.33	13.52	137,407
30 Nov 11	13.55000 +0.00	13.84	13.29	13.75	270,338
29 Nov 11	13.55000 -0.27	14.09	13.45	13.90	70,780
28 Nov 11	13.82000 -0.40	14.65	13.81	14.58	20,591
25 Nov 11	14.22000 +0.21	14.32	14.03	14.23	9,704
24 Nov 11	14.01000 +0.03	14.64	14.00	14.15	48,052
23 Nov 11	13.98000 -0.92	14.89	13.98	14.89	163,547
22 Nov 11	14.90000 -0.14	14.90	14.43	14.57	64,754
21 Nov 11	15.04000 +0.83	15.04	14.20	14.58	39,488
18 Nov 11	14.21000 +0.07	14.50	14.14	14.32	83,453
17 Nov 11	14.14000 -0.01	14.21	14.00	14.19	39,241
16 Nov 11	14.15000 -0.35	14.59	14.02	14.52	49,538
15 Nov 11	14.50000 -0.18	14.71	14.40	14.60	154,023
14 Nov 11	14.68000 -0.01	14.76	14.57	14.76	22,710
11 Nov 11	14.69000 -0.26	15.05	14.50	14.96	21,131
10 Nov 11	14.95000 -0.05	15.36	14.84	15.35	23,259
09 Nov 11	15.00000 -0.82	15.47	15.00	15.45	23,542
08 Nov 11	15.82000 -0.03	15.85	15.70	15.85	5,255
07 Nov 11	15.85000 +0.32	15.85	15.51	15.62	15,510
04 Nov 11	15.53000 +0.04	15.53	15.09	15.27	31,491
03 Nov 11	15.49000 -0.19	15.71	15.40	15.71	139,120
02 Nov 11	15.68000 +0.00	15.86	15.26	15.86	100,891
01 Nov 11	15.68000 -0.14	15.77	15.31	15.41	27,773
31 Oct 11	15.82000 +0.17	16.29	15.58	15.60	21,873
28 Oct 11	15.65000 -0.05	15.75	15.57	15.61	22,217
27 Oct 11	15.70000 +0.40	15.98	15.45	15.45	37,194
26 Oct 11	15.30000 -0.52	15.80	15.20	15.80	21,791
25 Oct 11	15.82000 +0.01	16.04	15.69	15.94	54,622
24 Oct 11	15.81000 +0.77	16.05	15.00	15.04	86,247
21 Oct 11	15.04000 -0.13	15.29	15.04	15.29	5,323
20 Oct 11	15.17000 +0.13	15.34	14.89	14.89	12,670
19 Oct 11	15.04000 -0.24	15.34	15.00	15.18	17,637
18 Oct 11	15.28000 +0.33	15.30	14.76	14.76	18,467
17 Oct 11	14.95000 -0.12	15.28	14.88	15.01	30,727
14 Oct 11	15.07000 -0.01	15.22	15.07	15.20	9,868
13 Oct 11	15.08000 -0.06	15.25	14.95	15.25	11,933
12 Oct 11	15.14000 +0.45	15.14	14.71	14.87	22,580
11 Oct 11	14.69000 +0.12	14.90	14.52	14.74	13,535
07 Oct 11	14.57000 +0.24	14.77	14.09	14.44	36,584
06 Oct 11	14.33000 +0.18	14.50	14.28	14.28	11,198
05 Oct 11	14.15000 -0.02	14.31	13.89	14.20	62,304
04 Oct 11	14.17000 +0.18	14.17	13.50	13.75	25,890
03 Oct 11	13.99000 +0.33	13.99	13.30	13.66	35,033
30 Sep 11	13.66000 +0.18	13.84	13.26	13.53	32,332
29 Sep 11	13.48000 -0.09	13.79	13.22	13.79	19,605
28 Sep 11	13.57000 +0.30	13.58	13.19	13.19	21,346
27 Sep 11	13.27000 +0.12	13.67	13.16	13.29	51,773
26 Sep 11	13.15000 +0.00	13.15	12.90	12.96	53,249
23 Sep 11	13.15000 +0.18	13.24	12.90	12.90	98,352
22 Sep 11	12.97000 -0.50	13.29	12.55	13.10	127,061
21 Sep 11	13.47000 -0.36	14.09	13.35	13.89	50,950
20 Sep 11	13.83000 -0.43	14.33	13.80	14.21	57,966
19 Sep 11	14.26000 -0.20	14.46	14.16	14.16	22,568
16 Sep 11	14.46000 -0.10	14.47	14.05	14.44	72,369
15 Sep 11	14.56000 +0.27	14.68	14.17	14.40	34,720
14 Sep 11	14.29000 -0.02	14.54	14.21	14.54	21,427
13 Sep 11	14.31000 +0.23	14.52	14.10	14.10	18,614
12 Sep 11	14.08000 -0.23	14.10	13.80	14.04	26,730
09 Sep 11	14.31000 -0.43	14.71	14.13	14.70	15,990
08 Sep 11	14.74000 -0.38	15.03	14.70	15.00	17,638
07 Sep 11	15.12000 +0.76	15.24	14.40	14.51	30,457
06 Sep 11	14.36000 -0.33	14.38	14.05	14.38	70,239
02 Sep 11	14.69000 -0.32	15.00	14.52	15.00	23,143
01 Sep 11	15.01000 -0.63	15.74	15.00	15.74	39,234
31 Aug 11	15.64000 +0.04	15.70	15.54	15.60	42,521
30 Aug 11	15.60000 -0.27	15.81	15.34	15.81	84,883
29 Aug 11	15.87000 +1.06	15.90	14.96	15.00	75,095
26 Aug 11	14.81000 +0.19	14.81	14.42	14.67	14,271
25 Aug 11	14.62000 -0.31	15.06	14.50	15.01	52,256
24 Aug 11	14.93000 +0.07	15.08	14.60	15.08	72,704
23 Aug 11	14.86000 +0.05	14.98	14.55	14.95	103,663
22 Aug 11	14.81000 +0.30	15.10	14.70	14.80	95,147
19 Aug 11	14.51000 -0.34	14.93	14.16	14.40	234,982
18 Aug 11	14.85000 -0.32	15.42	14.65	15.40	56,650
17 Aug 11	15.17000 +0.17	15.33	14.68	14.68	59,119
16 Aug 11	15.00000 -0.34	15.63	14.93	15.63	101,657
15 Aug 11	15.34000 -0.49	15.91	15.26	15.90	50,525
12 Aug 11	15.83000 -0.63	16.63	15.61	16.63	85,703
11 Aug 11	16.46000 -0.08	16.90	16.22	16.90	100,076
10 Aug 11	16.54000 -0.40	16.84	16.25	16.72	73,863
09 Aug 11	16.94000 +0.94	16.94	16.01	16.01	64,174
08 Aug 11	16.00000 -1.05	16.49	15.59	16.49	85,068
05 Aug 11	17.05000 -1.70	18.74	16.55	18.57	69,280
04 Aug 11	18.75000 -0.52	19.05	18.27	19.00	35,555
03 Aug 11	19.27000 -0.32	19.55	19.01	19.55	237,666
02 Aug 11	19.59000 +0.35	19.71	19.21	19.41	48,588
29 Jul 11	19.24000 -0.22	19.90	19.24	19.44	28,805
28 Jul 11	19.46000 -0.46	19.82	19.05	19.78	187,556
27 Jul 11	19.92000 -0.10	20.04	19.81	19.96	20,695
26 Jul 11	20.02000 +0.26	20.16	19.68	19.82	25,200
25 Jul 11	19.76000 -0.44	20.10	19.76	20.00	10,820
22 Jul 11	20.20000 -0.02	20.63	20.13	20.30	25,212
21 Jul 11	20.22000 +0.07	20.24	19.89	20.08	10,715
20 Jul 11	20.15000 +0.33	20.92	19.76	19.80	36,190
19 Jul 11	19.82000 -0.13	20.34	19.77	19.89	33,842
18 Jul 11	19.95000 -0.63	20.48	19.79	20.48	13,765
15 Jul 11	20.58000 -0.04	20.67	20.50	20.55	44,274
14 Jul 11	20.62000 +0.00	20.65	20.50	20.63	47,066
13 Jul 11	20.62000 -0.08	20.68	20.49	20.63	49,135
12 Jul 11	20.70000 +0.13	20.70	20.13	20.50	105,336
11 Jul 11	20.57000 -0.50	21.11	20.33	21.11	19,089
08 Jul 11	21.07000 -0.46	21.39	21.04	21.38	10,541
07 Jul 11	21.53000 -0.12	21.84	21.50	21.66	51,938
06 Jul 11	21.65000 +0.05	21.74	21.13	21.56	58,674
05 Jul 11	21.60000 -0.06	21.64	21.60	21.62	72,716
04 Jul 11	21.66000 -0.29	21.89	21.35	21.89	10,966
30 Jun 11	21.95000 +0.95	21.98	20.95	20.98	33,207
29 Jun 11	21.00000 +0.66	21.00	20.35	20.35	32,506
28 Jun 11	20.34000 +0.10	20.50	20.14	20.19	40,832
27 Jun 11	20.24000 -0.16	20.63	20.21	20.45	37,918
24 Jun 11	20.40000 -0.06	20.41	20.29	20.30	4,466
23 Jun 11	20.46000 +0.06	20.46	20.00	20.03	54,344
22 Jun 11	20.40000 +0.05	20.49	20.15	20.23	13,992
21 Jun 11	20.35000 +0.67	20.99	19.66	19.66	26,232
20 Jun 11	19.68000 +0.28	19.85	19.37	19.40	17,528
17 Jun 11	19.40000 +0.09	19.52	19.28	19.45	181,838
16 Jun 11	19.31000 -0.71	20.15	19.24	19.93	104,912
15 Jun 11	20.02000 -0.06	20.03	19.51	19.51	52,652
14 Jun 11	20.08000 +0.43	20.24	19.75	19.75	12,152
13 Jun 11	19.65000 -0.42	20.11	19.54	20.08	44,210
10 Jun 11	20.07000 -0.15	20.29	19.98	20.29	33,225
09 Jun 11	20.22000 +0.32	20.29	20.00	20.00	17,465
08 Jun 11	19.90000 -0.46	20.21	19.90	20.16	21,318
07 Jun 11	20.36000 -0.14	20.50	20.26	20.43	36,011
06 Jun 11	20.50000 -0.38	20.89	20.30	20.89	27,434
03 Jun 11	20.88000 -0.18	21.30	20.53	20.92	27,178
02 Jun 11	21.06000 -0.40	21.44	21.05	21.35	128,090
01 Jun 11	21.46000 +0.10	21.63	21.36	21.36	20,788
31 May 11	21.36000 -0.53	21.93	21.35	21.93	49,830
30 May 11	21.89000 -0.10	22.36	21.85	21.92	9,813
27 May 11	21.99000 +0.59	22.00	21.35	21.35	128,218
26 May 11	21.40000 -0.10	21.43	21.21	21.38	18,299
25 May 11	21.50000 +0.38	21.59	20.99	21.02	26,893
24 May 11	21.12000 -0.31	21.40	21.10	21.32	60,363
20 May 11	21.43000 -0.19	21.64	21.40	21.60	6,832
19 May 11	21.62000 +0.02	21.94	21.50	21.72	51,544
18 May 11	21.60000 -0.02	21.75	21.50	21.71	13,851
17 May 11	21.62000 +0.22	21.79	21.15	21.40	24,347
16 May 11	21.40000 -0.54	22.01	21.35	21.91	72,493
13 May 11	21.94000 +0.23	22.13	21.80	21.81	77,578
12 May 11	21.71000 +1.21	21.71	20.70	20.87	33,478
11 May 11	20.50000 -0.32	20.78	20.30	20.78	23,327
10 May 11	20.82000 -0.17	21.00	20.39	21.00	32,844
09 May 11	20.99000 -0.01	21.00	20.64	21.00	14,842
06 May 11	21.00000 +0.39	21.10	20.55	20.62	42,577
05 May 11	20.61000 -0.14	20.91	20.47	20.75	29,344
04 May 11	20.75000 -0.33	20.91	20.41	20.83	99,218
03 May 11	21.08000 -0.18	21.25	21.00	21.25	15,424
02 May 11	21.26000 +0.03	21.50	21.23	21.23	35,024
29 Apr 11	21.23000 +0.08	21.23	20.80	21.17	23,415
28 Apr 11	21.15000 -0.04	21.30	20.91	21.21	33,975
27 Apr 11	21.19000 +0.04	21.40	21.09	21.09	72,241
26 Apr 11	21.15000 -0.34	21.49	20.98	21.49	28,902
25 Apr 11	21.49000 +0.69	21.49	20.80	20.80	55,550
21 Apr 11	20.80000 +0.06	20.89	20.67	20.70	9,782
20 Apr 11	20.74000 +0.10	20.85	20.64	20.81	81,153
19 Apr 11	20.64000 -0.23	20.81	20.50	20.81	60,054
18 Apr 11	20.87000 +0.13	20.87	20.47	20.70	169,223
15 Apr 11	20.74000 -0.67	21.34	20.74	21.34	34,371
14 Apr 11	21.41000 +0.29	21.50	21.00	21.03	55,908
13 Apr 11	21.12000 +0.61	21.12	20.60	20.60	66,918
12 Apr 11	20.51000 -0.42	20.87	20.45	20.53	81,746
11 Apr 11	20.93000 -0.87	21.68	20.93	21.65	36,860
08 Apr 11	21.80000 +0.05	21.96	21.71	21.77	58,206
07 Apr 11	21.75000 +0.25	21.99	21.50	21.55	59,839
06 Apr 11	21.50000 -0.43	21.95	21.11	21.90	71,092
05 Apr 11	21.93000 +0.13	22.15	21.66	21.71	70,558
04 Apr 11	21.80000 +1.08	21.80	20.79	20.88	164,896
01 Apr 11	20.72000 -0.29	21.24	20.66	21.24	78,794
31 Mar 11	21.01000 +0.51	21.10	20.30	20.56	447,367
30 Mar 11	20.50000 +0.37	20.50	20.18	20.18	55,988
29 Mar 11	20.13000 +0.13	20.45	20.00	20.00	36,644
28 Mar 11	20.00000 -0.28	20.31	20.00	20.28	30,073
25 Mar 11	20.28000 -0.06	20.47	20.26	20.47	13,816
24 Mar 11	20.34000 -0.17	20.54	20.29	20.54	38,875
23 Mar 11	20.51000 +0.12	20.51	20.20	20.36	291,884
22 Mar 11	20.39000 -0.10	20.60	20.24	20.58	24,459
21 Mar 11	20.49000 +0.47	20.50	20.14	20.14	87,357
18 Mar 11	20.02000 +0.05	20.28	19.98	20.28	81,936
17 Mar 11	19.97000 +0.41	20.14	19.40	19.52	69,595
16 Mar 11	19.56000 -0.21	20.21	19.50	19.81	78,221
15 Mar 11	19.77000 -0.71	20.20	19.75	20.20	69,364
14 Mar 11	20.48000 -0.39	20.80	20.37	20.59	27,767
11 Mar 11	20.87000 -0.35	21.08	20.49	20.90	37,400
10 Mar 11	21.22000 -0.16	21.42	20.00	21.37	132,074
09 Mar 11	21.38000 +0.13	21.73	21.20	21.73	46,380
08 Mar 11	21.25000 -0.13	21.44	21.00	21.32	91,692
07 Mar 11	21.38000 -0.38	21.77	21.38	21.75	32,076
04 Mar 11	21.76000 +0.05	21.84	21.22	21.70	43,093
03 Mar 11	21.71000 +0.49	21.92	21.06	21.22	81,254
02 Mar 11	21.22000 +0.07	21.35	21.14	21.21	44,407
01 Mar 11	21.15000 +0.13	21.15	20.85	21.00	56,575
28 Feb 11	21.02000 -0.36	21.65	20.84	21.37	39,580
25 Feb 11	21.38000 +0.26	21.38	21.18	21.30	29,432
24 Feb 11	21.12000 -0.64	21.46	21.07	21.42	45,103
23 Feb 11	21.76000 -0.26	22.27	21.46	22.18	78,459
22 Feb 11	22.02000 -0.24	22.66	21.51	22.65	38,041
18 Feb 11	22.26000 -0.14	22.75	22.26	22.75	28,863
17 Feb 11	22.40000 -0.30	22.85	22.26	22.85	46,417
16 Feb 11	22.70000 +0.45	23.20	22.35	22.49	82,464
15 Feb 11	22.25000 +0.00	22.52	22.05	22.44	45,506
14 Feb 11	22.25000 +0.50	22.38	21.75	21.75	44,625
11 Feb 11	21.75000 +0.05	21.90	21.61	21.84	202,069
10 Feb 11	21.70000 -0.34	21.98	21.62	21.62	56,652
09 Feb 11	22.04000 -0.21	22.17	21.78	22.17	172,853
08 Feb 11	22.25000 -0.60	22.86	22.11	22.86	117,137
07 Feb 11	22.85000 -0.05	23.23	22.83	22.90	41,166
04 Feb 11	22.90000 -0.27	23.22	22.76	23.18	62,400
03 Feb 11	23.17000 +1.56	23.17	21.70	21.95	203,704
02 Feb 11	21.61000 +0.39	21.79	21.14	21.48	57,997
01 Feb 11	21.22000 +0.10	21.79	21.13	21.79	66,609
31 Jan 11	21.12000 -0.65	21.57	21.05	21.42	97,747
28 Jan 11	21.77000 -0.21	22.44	21.50	22.37	36,825
27 Jan 11	21.98000 +0.03	22.42	21.92	22.25	93,597
26 Jan 11	21.95000 +0.69	21.95	21.28	21.45	62,954
25 Jan 11	21.26000 -0.09	21.30	21.05	21.05	34,090
24 Jan 11	21.35000 -0.16	21.72	21.23	21.61	35,691
21 Jan 11	21.51000 -0.33	22.02	21.20	21.84	74,603
20 Jan 11	21.84000 -0.50	22.25	21.83	22.25	49,966
19 Jan 11	22.34000 -0.30	22.90	22.34	22.82	156,320
18 Jan 11	22.64000 +0.21	23.00	22.38	22.43	60,611
17 Jan 11	22.43000 -0.06	22.60	22.12	22.12	63,633
14 Jan 11	22.49000 -0.03	22.52	22.20	22.35	60,672
13 Jan 11	22.52000 -0.68	23.20	22.52	23.16	107,623
12 Jan 11	23.20000 +0.27	23.25	22.71	22.71	108,053
11 Jan 11	22.93000 +0.31	23.36	22.74	22.78	102,740
10 Jan 11	22.62000 -0.02	22.66	22.20	22.66	86,809
07 Jan 11	22.64000 +0.64	22.84	22.02	22.30	86,439
06 Jan 11	22.00000 +0.12	22.75	21.65	22.03	98,397
05 Jan 11	21.88000 +0.83	21.90	21.00	21.00	229,118
04 Jan 11	21.05000 +0.70	21.09	20.36	20.36	58,429
31 Dec 10	20.35000 +0.01	20.52	20.35	20.36	16,399
30 Dec 10	20.34000 -0.23	20.54	20.33	20.54	38,502
29 Dec 10	20.57000 +0.28	20.64	20.00	20.11	21,419
24 Dec 10	20.29000 +0.15	20.38	20.01	20.10	11,142
23 Dec 10	20.14000 -0.44	20.67	20.07	20.67	231,432
22 Dec 10	20.58000 +0.65	20.88	19.86	19.90	101,306
21 Dec 10	19.93000 +0.75	19.94	19.02	19.02	80,266
20 Dec 10	19.18000 +0.31	19.25	18.90	18.90	28,534
17 Dec 10	18.87000 -0.31	19.44	18.87	19.16	126,777
16 Dec 10	19.18000 -0.43	19.78	19.16	19.78	85,948
15 Dec 10	19.61000 +0.02	19.80	19.50	19.60	58,155
14 Dec 10	19.59000 -0.39	20.00	19.53	20.00	50,049
13 Dec 10	19.98000 +0.19	20.16	19.79	19.99	120,373
10 Dec 10	19.79000 +0.22	19.86	19.50	19.55	42,925
09 Dec 10	19.57000 -0.08	19.97	19.54	19.97	97,453
08 Dec 10	19.65000 +0.15	19.76	19.56	19.56	26,023
07 Dec 10	19.50000 -0.25	19.97	19.38	19.77	47,013
06 Dec 10	19.75000 +0.35	19.75	19.29	19.40	44,636
03 Dec 10	19.40000 -0.30	19.65	19.27	19.51	149,820
02 Dec 10	19.70000 +0.16	19.99	19.55	19.59	81,947
01 Dec 10	19.54000 +0.46	19.63	19.24	19.58	264,463
30 Nov 10	19.08000 -0.31	19.56	19.04	19.04	73,748
29 Nov 10	19.39000 -0.18	19.58	19.39	19.58	76,024
26 Nov 10	19.57000 -0.08	19.65	19.52	19.65	25,417
25 Nov 10	19.65000 +0.15	19.75	19.40	19.40	30,566
24 Nov 10	19.50000 -0.36	20.22	19.50	19.73	143,577
23 Nov 10	19.86000 -0.27	20.09	19.85	20.03	80,621
22 Nov 10	20.13000 -0.16	20.35	19.99	20.35	137,483
19 Nov 10	20.29000 +0.00	20.33	20.06	20.30	387,958
18 Nov 10	20.29000 +0.87	20.61	20.00	20.00	732,583
17 Nov 10	19.42000 +0.11	19.74	19.30	19.31	90,800
16 Nov 10	19.31000 -0.35	19.60	19.18	19.60	215,635
15 Nov 10	19.66000 -0.26	20.13	19.55	20.13	293,365
12 Nov 10	19.92000 -2.47	21.97	19.35	21.97	2,057,583
11 Nov 10	22.39000 -0.30	22.85	22.29	22.65	69,638
10 Nov 10	22.69000 -0.34	23.33	22.61	23.33	45,474
09 Nov 10	23.03000 -0.12	23.75	22.92	23.74	79,790
08 Nov 10	23.15000 +0.08	23.57	23.07	23.21	61,664
05 Nov 10	23.07000 +1.00	23.18	22.00	22.04	528,513
04 Nov 10	22.07000 +0.29	22.30	21.79	22.25	45,794
03 Nov 10	21.78000 -0.12	22.49	21.43	22.00	345,314
02 Nov 10	21.90000 -0.50	22.31	21.02	22.26	147,427
01 Nov 10	22.40000 -0.07	23.10	22.00	22.70	88,516
29 Oct 10	22.47000 +1.06	22.50	21.33	21.39	209,291
28 Oct 10	21.41000 +0.87	21.41	20.70	20.73	70,052
27 Oct 10	20.54000 -0.39	21.00	20.43	20.73	80,252
26 Oct 10	20.93000 +1.26	20.99	19.90	19.90	73,408
25 Oct 10	19.67000 +0.19	19.88	19.42	19.42	65,356
22 Oct 10	19.48000 +0.03	19.62	19.30	19.34	24,943
21 Oct 10	19.45000 -0.43	20.05	19.45	20.02	81,197
20 Oct 10	19.88000 +0.50	20.10	19.55	19.95	40,962
19 Oct 10	19.38000 -0.44	20.08	19.02	19.80	105,868
18 Oct 10	19.82000 -0.19	20.06	19.82	19.91	18,972
15 Oct 10	20.01000 -0.05	20.24	19.75	19.98	42,776
14 Oct 10	20.06000 +0.06	20.34	19.99	20.00	85,017
13 Oct 10	20.00000 +0.49	20.08	19.50	19.50	105,587
12 Oct 10	19.51000 -0.20	20.04	19.33	19.88	34,599
08 Oct 10	19.71000 -0.20	19.94	19.61	19.82	55,187
07 Oct 10	19.91000 +0.21	20.40	19.65	19.65	148,964
06 Oct 10	19.70000 +0.10	19.70	19.41	19.50	100,024
05 Oct 10	19.60000 +0.45	19.60	19.17	19.25	35,196
04 Oct 10	19.15000 +0.23	19.30	19.09	19.09	32,864
01 Oct 10	18.92000 -0.15	19.13	18.90	19.09	94,356
30 Sep 10	19.07000 -0.01	19.27	19.01	19.08	64,358
29 Sep 10	19.08000 +0.48	19.08	18.59	18.61	59,481
28 Sep 10	18.60000 +0.10	18.73	18.33	18.73	69,968
27 Sep 10	18.50000 +0.14	18.61	18.41	18.41	84,736
24 Sep 10	18.36000 -0.36	18.97	18.12	18.72	91,303
23 Sep 10	18.72000 -0.22	18.99	18.69	18.75	34,322
22 Sep 10	18.94000 -0.20	19.42	18.94	18.96	107,642
21 Sep 10	19.14000 +0.28	19.59	18.86	19.12	79,424
20 Sep 10	18.86000 +0.36	19.08	18.56	18.61	59,725
17 Sep 10	18.50000 -0.35	19.10	18.28	19.10	192,831
16 Sep 10	18.85000 -0.43	19.75	18.82	19.28	105,874
15 Sep 10	19.28000 +0.11	19.56	19.08	19.20	199,479
14 Sep 10	19.17000 -0.14	19.49	19.10	19.49	39,357
13 Sep 10	19.31000 -0.24	19.69	19.31	19.50	29,202
10 Sep 10	19.55000 +0.29	19.99	19.49	19.49	47,049
09 Sep 10	19.26000 -0.24	19.59	19.12	19.54	79,596
08 Sep 10	19.50000 +0.31	19.73	19.36	19.36	103,075
07 Sep 10	19.19000 -0.47	19.50	19.01	19.47	34,499
03 Sep 10	19.66000 +1.54	20.00	18.39	18.39	279,204
02 Sep 10	18.12000 -0.36	18.73	17.98	18.73	89,283
01 Sep 10	18.48000 +0.00	18.92	16.77	18.64	129,639
31 Aug 10	18.48000 -0.60	19.21	18.38	19.21	56,488
30 Aug 10	19.08000 -0.36	19.50	19.06	19.50	80,705
27 Aug 10	19.44000 +0.18	19.57	19.07	19.41	47,347
26 Aug 10	19.26000 +0.45	19.31	18.55	18.55	38,065
25 Aug 10	18.81000 -0.13	19.00	18.12	19.00	64,515
24 Aug 10	18.94000 -0.69	19.83	18.71	19.66	70,707
23 Aug 10	19.63000 -0.22	20.34	19.62	19.64	64,752
20 Aug 10	19.85000 +0.22	19.98	19.46	19.63	133,862
19 Aug 10	19.63000 -0.63	20.40	19.57	20.19	60,267
18 Aug 10	20.26000 +0.08	20.60	20.00	20.22	47,939
17 Aug 10	20.18000 +0.58	20.50	19.60	19.65	95,614
16 Aug 10	19.60000 -0.06	19.72	19.50	19.55	75,149
13 Aug 10	19.66000 +0.16	20.23	19.50	19.50	110,369
12 Aug 10	19.50000 +0.00	20.25	19.50	19.74	146,335
11 Aug 10	19.50000 -0.41	20.10	19.50	20.09	79,464
10 Aug 10	19.91000 -0.15	20.28	19.81	19.81	34,639
09 Aug 10	20.06000 -0.09	20.75	20.06	20.49	39,270
06 Aug 10	20.15000 +1.15	20.18	19.16	19.18	85,797
05 Aug 10	19.00000 -0.38	19.55	19.00	19.55	52,830
04 Aug 10	19.38000 +0.30	19.56	19.21	19.39	73,605
03 Aug 10	19.08000 -0.14	19.45	19.06	19.45	59,829
30 Jul 10	19.22000 +0.72	19.22	18.50	18.50	65,431
29 Jul 10	18.50000 +0.45	18.76	18.14	18.14	87,554
28 Jul 10	18.05000 -0.27	18.69	18.00	18.15	88,528
27 Jul 10	18.32000 -0.53	19.46	18.09	19.08	65,411
26 Jul 10	18.85000 +0.83	19.00	17.88	18.00	196,587
23 Jul 10	18.02000 +0.37	18.14	17.66	17.79	65,884
22 Jul 10	17.65000 +0.19	17.66	17.35	17.62	42,364
21 Jul 10	17.46000 -0.44	17.95	17.33	17.68	46,794
20 Jul 10	17.90000 +0.01	18.16	17.58	17.60	84,869
19 Jul 10	17.89000 -0.45	18.55	17.59	18.55	64,634
16 Jul 10	18.34000 -0.65	19.02	18.18	19.02	77,833
15 Jul 10	18.99000 +0.35	19.00	18.42	18.43	70,957
14 Jul 10	18.64000 -0.41	18.98	18.46	18.68	47,287
13 Jul 10	19.05000 +1.15	19.70	18.23	18.23	49,423
12 Jul 10	17.90000 +0.24	18.06	17.63	17.75	20,810
09 Jul 10	17.66000 +0.27	17.80	17.49	17.49	107,433
08 Jul 10	17.39000 -0.13	17.82	17.22	17.69	31,551
07 Jul 10	17.52000 +0.42	17.81	16.83	16.83	47,521
06 Jul 10	17.10000 -0.25	17.73	16.97	17.73	97,500
05 Jul 10	17.35000 -0.13	17.35	16.78	17.21	42,723
02 Jul 10	17.48000 -0.52	17.82	16.62	17.82	84,442
30 Jun 10	18.00000 -0.24	18.54	18.00	18.09	44,828
29 Jun 10	18.24000 -1.00	19.20	18.22	19.20	74,700
28 Jun 10	19.24000 +0.08	19.43	19.15	19.24	77,839
25 Jun 10	19.16000 -0.15	19.60	19.07	19.31	54,531
24 Jun 10	19.31000 -0.44	19.75	19.22	19.75	34,169
23 Jun 10	19.75000 -0.18	20.32	19.60	20.27	74,967
22 Jun 10	19.93000 -0.90	20.83	19.91	20.83	47,386
21 Jun 10	20.83000 -0.33	22.50	20.80	21.29	145,249
18 Jun 10	21.16000 +0.50	21.18	20.46	20.66	137,467
17 Jun 10	20.66000 -0.29	21.12	20.50	20.67	60,832
16 Jun 10	20.95000 +0.43	21.08	20.41	20.49	35,682
15 Jun 10	20.52000 +0.82	20.52	19.70	19.70	63,905
14 Jun 10	19.70000 -0.03	19.80	19.56	19.75	60,205
11 Jun 10	19.73000 +0.15	19.84	19.52	19.70	48,997
10 Jun 10	19.58000 +0.09	19.74	19.50	19.50	48,760
09 Jun 10	19.49000 -0.21	19.92	19.32	19.70	87,803
08 Jun 10	19.70000 +0.36	19.89	19.11	19.15	71,732
07 Jun 10	19.34000 -0.89	20.11	19.33	20.11	73,927
04 Jun 10	20.23000 +0.31	20.23	19.73	19.73	165,453
03 Jun 10	19.92000 +0.39	20.15	19.51	19.60	171,309
02 Jun 10	19.53000 +0.34	19.75	19.01	19.01	51,290
01 Jun 10	19.19000 -0.14	19.69	19.00	19.33	45,255
31 May 10	19.33000 +0.06	19.79	19.16	19.79	11,553
28 May 10	19.27000 -0.44	19.84	19.16	19.52	41,837
27 May 10	19.71000 +0.29	20.00	19.57	19.57	52,512
26 May 10	19.42000 +0.04	21.00	19.41	19.61	62,271
25 May 10	19.38000 -0.12	19.53	18.50	18.75	73,028
21 May 10	19.50000 +0.01	19.65	19.23	19.64	77,463
20 May 10	19.49000 -0.03	19.68	18.89	19.01	111,973
19 May 10	19.52000 -0.15	19.71	18.53	19.07	113,778
18 May 10	19.67000 -0.53	20.50	19.35	20.48	93,574
17 May 10	20.20000 -1.55	21.69	20.04	21.52	207,714
14 May 10	21.75000 -0.51	21.99	21.40	21.89	81,710
13 May 10	22.26000 -0.17	22.34	21.52	22.25	196,646
12 May 10	22.43000 -0.63	23.50	22.31	23.50	184,933
11 May 10	23.06000 +0.23	23.30	22.01	22.95	325,065
10 May 10	22.83000 +1.28	22.97	21.96	22.78	62,074
07 May 10	21.55000 -0.52	21.99	21.25	21.99	233,403
06 May 10	22.07000 +0.87	22.98	20.60	21.55	559,224
05 May 10	21.20000 +0.59	21.56	19.68	20.61	118,407
04 May 10	20.61000 -0.69	21.50	20.51	21.50	115,178
03 May 10	21.30000 +0.92	21.51	20.23	20.23	114,653
30 Apr 10	20.38000 +0.35	20.70	20.01	20.03	105,656
29 Apr 10	20.03000 +0.78	20.14	19.20	19.20	104,615
28 Apr 10	19.25000 -0.92	20.00	19.06	19.72	97,223
27 Apr 10	20.17000 +0.56	20.50	19.70	19.80	102,296
26 Apr 10	19.61000 +0.20	19.77	19.35	19.41	57,503
23 Apr 10	19.41000 -0.23	19.86	19.38	19.72	81,635
22 Apr 10	19.64000 +0.16	19.72	19.28	19.28	87,845
21 Apr 10	19.48000 -0.10	19.60	19.34	19.49	213,217
20 Apr 10	19.58000 -0.38	19.88	19.58	19.85	35,755
19 Apr 10	19.96000 +0.01	20.00	19.66	19.76	57,932
16 Apr 10	19.95000 -0.05	20.07	19.79	19.79	40,429
15 Apr 10	20.00000 +0.00	20.14	19.85	19.90	298,648
14 Apr 10	20.00000 -0.06	20.16	19.75	20.07	64,080
13 Apr 10	20.06000 -0.19	20.47	19.91	20.37	60,281
12 Apr 10	20.25000 +0.61	20.47	19.64	19.64	674,543
09 Apr 10	19.64000 +0.04	19.67	19.60	19.63	7,955
08 Apr 10	19.60000 -0.05	19.80	19.51	19.64	82,238
07 Apr 10	19.65000 +0.14	19.65	19.46	19.50	158,774
06 Apr 10	19.51000 -0.10	19.60	19.45	19.60	64,932
05 Apr 10	19.61000 +0.35	19.67	19.06	19.26	47,812
01 Apr 10	19.26000 +0.22	19.40	19.06	19.10	52,310
31 Mar 10	19.04000 -0.09	19.34	18.92	18.92	138,709
30 Mar 10	19.13000 +0.15	19.25	18.67	18.88	83,488
29 Mar 10	18.98000 +0.36	19.00	18.59	18.66	88,642
26 Mar 10	18.62000 -0.18	19.10	18.62	18.78	235,857
25 Mar 10	18.80000 +0.14	19.18	18.70	18.72	106,732
24 Mar 10	18.66000 +0.02	18.83	18.50	18.57	82,676
23 Mar 10	18.64000 +0.71	18.78	17.80	17.93	205,788
22 Mar 10	17.93000 -0.07	18.00	17.62	18.00	272,009
19 Mar 10	18.00000 -1.23	19.23	18.00	19.23	2,829,767
18 Mar 10	19.23000 -0.01	19.29	18.38	19.15	319,058
17 Mar 10	19.24000 -0.41	19.79	18.90	19.70	185,660
16 Mar 10	19.65000 -0.15	19.98	19.45	19.98	206,097
15 Mar 10	19.80000 +0.55	20.20	19.32	19.32	248,712
12 Mar 10	19.25000 +0.75	19.25	18.56	18.68	146,735
11 Mar 10	18.50000 +0.20	18.63	18.25	18.25	140,333
10 Mar 10	18.30000 -0.27	18.48	18.25	18.45	244,755
09 Mar 10	18.57000 +0.10	18.74	18.25	18.50	148,332
08 Mar 10	18.47000 +0.04	18.64	18.10	18.64	333,447
05 Mar 10	18.43000 +1.22	19.40	17.49	17.50	729,712
04 Mar 10	17.21000 -0.29	17.67	16.72	17.50	124,117
03 Mar 10	17.50000 +0.66	17.68	16.99	17.00	121,136
02 Mar 10	16.84000 +0.94	16.93	15.90	15.90	117,501
01 Mar 10	15.90000 +0.05	16.05	15.56	15.75	53,892
26 Feb 10	15.85000 -0.15	16.07	15.43	15.85	32,790
25 Feb 10	16.00000 +0.45	16.00	15.50	15.50	98,652
24 Feb 10	15.55000 -0.08	15.81	15.50	15.55	32,097
23 Feb 10	15.63000 +0.06	15.80	15.45	15.61	37,726
22 Feb 10	15.57000 +0.07	15.79	15.44	15.44	51,063
19 Feb 10	15.50000 -0.03	15.67	15.50	15.67	18,439
18 Feb 10	15.53000 +0.02	15.66	15.42	15.42	27,982
17 Feb 10	15.51000 +0.06	15.77	15.37	15.38	47,978
16 Feb 10	15.45000 -0.54	15.80	15.38	15.42	53,204
12 Feb 10	15.99000 +0.34	15.99	15.34	15.53	48,860
11 Feb 10	15.65000 +0.11	15.80	15.41	15.56	44,307
10 Feb 10	15.54000 +0.24	15.79	15.20	15.20	133,682
09 Feb 10	15.30000 +0.47	15.30	14.75	14.75	62,665
08 Feb 10	14.83000 +0.13	14.90	14.50	14.78	72,740
05 Feb 10	14.70000 +0.11	14.70	13.81	14.43	48,622
04 Feb 10	14.59000 -0.34	14.83	14.35	14.55	106,253
03 Feb 10	14.93000 +0.21	15.23	14.74	14.92	44,167
02 Feb 10	14.72000 +0.35	14.73	14.40	14.44	68,707
01 Feb 10	14.37000 +0.81	14.75	13.65	13.65	100,245
29 Jan 10	13.56000 -0.34	14.21	13.56	13.89	37,448
28 Jan 10	13.90000 -0.15	14.10	13.48	14.05	71,548
27 Jan 10	14.05000 -0.34	14.35	14.02	14.35	55,772
26 Jan 10	14.39000 -0.04	14.55	14.19	14.27	51,389
25 Jan 10	14.43000 -0.34	14.93	14.40	14.42	49,626
22 Jan 10	14.77000 +0.00	14.96	14.60	14.77	69,014
21 Jan 10	14.77000 -0.14	14.97	14.65	14.97	65,588
20 Jan 10	14.91000 +0.15	15.06	14.73	14.75	51,887
19 Jan 10	14.76000 -0.26	14.90	14.55	14.85	153,953
18 Jan 10	15.02000 -0.31	15.48	14.82	15.48	44,721
15 Jan 10	15.33000 -0.28	15.65	15.09	15.65	104,017
14 Jan 10	15.61000 -0.19	16.51	15.33	15.90	202,253
13 Jan 10	15.80000 +0.50	16.00	15.26	15.31	137,257
12 Jan 10	15.30000 -0.49	15.92	15.09	15.67	120,720
11 Jan 10	15.79000 -0.30	16.41	15.50	16.41	99,571
08 Jan 10	16.09000 +0.45	16.23	15.60	15.66	391,230
07 Jan 10	15.64000 +0.14	15.64	15.24	15.50	131,186
06 Jan 10	15.50000 +1.21	15.70	14.45	14.46	943,081
05 Jan 10	14.29000 +0.30	14.38	13.85	14.04	178,424
04 Jan 10	13.99000 +0.06	13.99	13.71	13.82	449,785
31 Dec 09	13.93000 +0.09	14.19	13.68	14.07	50,793
30 Dec 09	13.84000 +0.04	14.07	13.67	13.72	43,930
29 Dec 09	13.80000 +0.00	13.84	13.06	13.78	66,885

Linamar Corporation

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	91.60000 +1.66	92.05	89.35	89.95	139,778
19 Oct 26	89.94000 -1.35	92.03	89.55	91.20	151,170
16 Oct 26	91.29000 -0.45	93.17	90.99	91.76	194,923
15 Oct 26	91.74000 -0.33	92.81	89.89	92.01	325,858
14 Oct 26	92.07000 -1.42	93.86	91.89	93.20	179,945
13 Oct 26	93.49000 -0.15	94.33	93.00	93.39	216,325
09 Oct 26	93.64000 -0.88	94.96	92.39	94.52	185,774
08 Oct 26	94.52000 -2.19	96.81	93.58	96.05	265,473
07 Oct 26	96.71000 -1.81	97.57	95.72	97.49	150,395
06 Oct 26	98.52000 +1.06	99.17	97.12	97.12	103,805
05 Oct 26	97.46000 +1.08	97.62	95.91	96.00	71,471
02 Oct 26	96.38000 +0.28	96.88	95.24	96.88	66,411
01 Oct 26	96.10000 +0.32	96.19	94.11	95.82	117,857
30 Sep 26	95.78000 -2.19	97.86	95.34	97.86	169,116
29 Sep 26	97.97000 +0.37	98.30	95.64	97.77	180,402
28 Sep 26	97.60000 +0.63	97.95	95.88	95.88	236,785
25 Sep 26	96.97000 +2.48	97.52	94.44	94.74	215,951
24 Sep 26	94.49000 -1.57	96.07	93.57	96.06	134,000
23 Sep 26	96.06000 -0.16	97.09	94.27	96.16	286,800
22 Sep 26	96.22000 -0.39	97.92	95.93	96.67	143,000
21 Sep 26	96.61000 +0.41	97.50	96.20	97.31	101,384
18 Sep 26	96.20000 -3.39	97.95	95.52	97.10	563,502
17 Sep 26	99.59000 +0.87	100.86	99.23	99.88	120,199
16 Sep 26	98.72000 +0.79	99.62	98.00	98.32	151,913
15 Sep 26	97.93000 -0.43	98.41	96.66	97.70	92,820
14 Sep 26	98.36000 -1.60	100.15	98.09	100.02	82,000
11 Sep 26	99.96000 +1.71	100.29	98.29	99.05	95,390
10 Sep 26	98.25000 -0.39	98.79	97.69	98.12	129,989
09 Sep 26	98.64000 -1.09	99.98	98.21	99.14	151,935
08 Sep 26	99.73000 -3.20	103.22	99.28	102.55	118,762
04 Sep 26	102.93000 +2.74	103.24	99.75	99.75	113,600
03 Sep 26	100.19000 +1.12	100.87	98.45	99.13	169,100
02 Sep 26	99.07000 +2.72	99.82	96.17	96.17	174,400
01 Sep 26	96.35000 -2.39	98.22	95.77	98.21	120,200
31 Aug 26	98.74000 -0.32	100.44	98.11	98.83	149,100
28 Aug 26	99.06000 +0.68	99.33	97.79	98.84	173,100
27 Aug 26	98.38000 +1.49	99.30	95.96	97.18	209,500
26 Aug 26	96.89000 -1.39	98.83	96.12	97.95	128,011
25 Aug 26	98.28000 -1.34	100.90	97.76	100.00	170,694
24 Aug 26	99.62000 -9.38	108.85	98.83	107.94	291,447
21 Aug 26	109.00000 +4.40	110.57	104.45	104.48	401,175
20 Aug 26	104.60000 -0.40	104.93	102.20	103.73	137,426
19 Aug 26	105.00000 -0.41	107.98	104.70	105.66	152,810
18 Aug 26	105.41000 -1.13	107.60	104.99	106.94	156,104
17 Aug 26	106.54000 +0.67	107.75	105.54	105.63	159,493
14 Aug 26	105.87000 +1.84	105.87	103.21	104.00	120,150
13 Aug 26	104.03000 -3.04	106.50	100.26	105.01	363,559
12 Aug 26	107.07000 +1.25	107.44	105.54	105.82	168,943
11 Aug 26	105.82000 +0.44	107.30	105.04	105.39	196,662
10 Aug 26	105.38000 -0.28	106.66	104.89	105.67	105,037
07 Aug 26	105.66000 +2.66	105.86	103.00	103.00	65,361
06 Aug 26	103.00000 -4.65	106.42	102.60	106.40	99,237
05 Aug 26	107.65000 +1.98	108.29	105.42	105.42	120,169
04 Aug 26	105.67000 +2.28	106.12	103.06	104.09	198,316
31 Jul 26	103.39000 -1.63	104.72	101.48	104.72	135,091
30 Jul 26	105.02000 +0.84	106.04	104.06	105.69	60,708
29 Jul 26	104.18000 -0.85	105.86	103.31	104.99	117,699
28 Jul 26	105.03000 +2.24	105.04	101.51	101.51	130,598
27 Jul 26	102.79000 +1.20	102.98	100.66	101.75	110,006
24 Jul 26	101.59000 -0.26	102.45	101.21	101.91	60,605
23 Jul 26	101.85000 -2.93	104.46	101.02	103.97	112,605
22 Jul 26	104.78000 -1.37	106.16	104.32	105.36	149,788
21 Jul 26	106.15000 +3.06	106.23	103.42	103.60	114,319
20 Jul 26	103.09000 -0.57	104.96	103.00	104.96	102,079
17 Jul 26	103.66000 -0.99	103.87	102.90	103.56	82,953
16 Jul 26	104.65000 +1.21	104.88	102.75	103.02	80,352
15 Jul 26	103.44000 +1.94	103.44	101.00	101.00	74,824
14 Jul 26	101.50000 +1.61	101.75	98.58	99.50	118,493
13 Jul 26	99.89000 -1.42	101.83	99.69	100.96	121,523
10 Jul 26	101.31000 +0.89	102.06	100.54	101.00	63,034
09 Jul 26	100.42000 +1.38	101.25	100.00	100.32	107,315
08 Jul 26	99.04000 -2.17	102.46	98.78	100.91	136,113
07 Jul 26	101.21000 +1.28	101.24	99.07	99.35	210,027
06 Jul 26	99.93000 +3.45	100.34	96.35	96.50	101,461
03 Jul 26	96.48000 +0.94	97.58	95.28	95.28	36,921
02 Jul 26	95.54000 -5.03	99.67	94.72	99.54	191,401
30 Jun 26	100.57000 +1.52	100.79	99.05	99.05	149,265
29 Jun 26	99.05000 +0.38	99.60	97.48	97.68	68,618
26 Jun 26	98.67000 -1.52	100.00	97.86	99.23	64,017
25 Jun 26	100.19000 -0.33	103.15	99.93	99.93	68,342
24 Jun 26	100.52000 -0.61	102.84	99.63	101.18	87,000
23 Jun 26	101.13000 -1.32	102.01	99.74	101.52	158,637
22 Jun 26	102.45000 -0.01	105.21	101.92	101.93	99,213
19 Jun 26	102.46000 +2.12	102.61	100.41	100.41	602,505
18 Jun 26	100.34000 -0.39	102.31	100.05	100.05	138,161
17 Jun 26	100.73000 -1.77	103.12	100.43	102.13	92,240
16 Jun 26	102.50000 -0.39	104.32	102.28	103.03	93,283
15 Jun 26	102.89000 -0.07	104.76	102.39	103.97	115,400
12 Jun 26	102.96000 +0.81	103.85	101.98	101.99	90,195
11 Jun 26	102.15000 +1.02	102.81	100.12	101.18	124,070
10 Jun 26	101.13000 -2.24	103.56	100.83	102.70	97,413
09 Jun 26	103.37000 -1.58	106.30	101.59	105.00	156,483
08 Jun 26	104.95000 +1.51	106.08	104.47	104.47	178,400
05 Jun 26	103.44000 -2.04	104.73	102.85	104.03	54,081
04 Jun 26	105.48000 +0.37	105.72	102.17	103.01	124,278
03 Jun 26	105.11000 +0.31	107.12	104.01	104.05	124,880
02 Jun 26	104.80000 +1.80	106.18	100.84	102.94	125,058
01 Jun 26	103.00000 +1.00	104.27	102.08	102.44	137,870
29 May 26	102.00000 -0.09	103.19	101.69	101.69	129,341
28 May 26	102.09000 -0.21	102.79	100.91	101.59	115,248
27 May 26	102.30000 +2.40	102.70	100.97	101.85	84,888
26 May 26	99.90000 -1.16	101.88	99.44	100.04	96,600
25 May 26	101.06000 +2.09	101.14	98.91	98.91	77,611
22 May 26	98.97000 +3.69	98.97	95.64	95.65	102,615
21 May 26	95.28000 +1.89	95.28	93.31	93.50	104,858
20 May 26	93.39000 -0.45	95.82	93.27	93.92	76,602
19 May 26	93.84000 -2.09	95.99	92.00	95.95	114,041
15 May 26	95.93000 -2.36	99.96	95.65	96.78	111,842
14 May 26	98.29000 +1.16	99.90	96.34	98.26	117,252
13 May 26	97.13000 +2.13	97.77	95.03	95.03	145,121
12 May 26	95.00000 -1.00	96.00	93.90	96.00	99,902
11 May 26	96.00000 +0.10	96.15	95.02	96.00	60,883
08 May 26	95.90000 +0.59	96.62	94.78	95.51	139,379
07 May 26	95.31000 +4.65	98.56	93.00	94.40	241,759
06 May 26	90.66000 +0.94	91.59	90.27	90.95	105,194
05 May 26	89.72000 -1.45	91.76	89.72	91.47	134,285
04 May 26	91.17000 +1.59	91.36	88.97	88.97	174,284
01 May 26	89.58000 -1.31	90.88	87.00	90.88	111,657
30 Apr 26	90.89000 +6.95	91.20	84.51	84.83	310,363
29 Apr 26	83.94000 -0.07	84.41	81.59	83.70	88,415
28 Apr 26	84.01000 -1.35	85.57	83.63	84.98	90,912
27 Apr 26	85.36000 -0.08	86.36	85.01	85.75	79,491
24 Apr 26	85.44000 -0.41	86.20	84.18	86.20	75,043
23 Apr 26	85.85000 +1.20	86.23	85.04	85.36	130,198
22 Apr 26	84.65000 +0.49	85.34	84.44	85.18	105,198
21 Apr 26	84.16000 -0.01	85.57	84.05	84.50	125,969
20 Apr 26	84.17000 +1.66	84.68	82.09	82.09	161,549
17 Apr 26	82.51000 +2.01	83.00	80.11	80.42	239,684
16 Apr 26	80.50000 +2.83	81.48	79.50	80.00	349,300
15 Apr 26	77.67000 -11.24	85.00	77.29	85.00	458,679
14 Apr 26	88.91000 +0.44	89.21	88.00	88.39	79,400
13 Apr 26	88.47000 +1.10	88.66	86.54	86.54	65,592
10 Apr 26	87.37000 +0.20	87.66	86.70	87.50	43,928
09 Apr 26	87.17000 +0.35	87.78	85.92	85.98	112,610
08 Apr 26	86.82000 +3.84	88.00	84.06	84.50	129,562
07 Apr 26	82.98000 -2.72	85.09	82.48	85.04	224,464
06 Apr 26	85.70000 -0.87	86.66	85.43	86.03	68,403
02 Apr 26	86.57000 -2.22	87.82	85.53	86.80	100,303
01 Apr 26	88.79000 +2.62	89.05	86.76	86.95	103,467
31 Mar 26	86.17000 +2.03	86.68	84.58	84.58	82,606
30 Mar 26	84.14000 -0.64	86.06	83.81	86.06	81,605
27 Mar 26	84.78000 -1.55	86.18	84.55	85.19	62,946
26 Mar 26	86.33000 -0.42	87.51	85.57	86.50	155,829
25 Mar 26	86.75000 +1.75	87.14	85.32	85.78	70,613
24 Mar 26	85.00000 +0.95	85.48	83.40	83.40	41,919
23 Mar 26	84.05000 +2.37	84.27	82.27	82.27	131,420
20 Mar 26	81.68000 -2.32	83.86	81.36	83.48	169,410
19 Mar 26	84.00000 -1.46	84.90	82.77	84.77	96,662
18 Mar 26	85.46000 -1.20	86.60	85.08	86.23	92,669
17 Mar 26	86.66000 -0.24	87.51	86.38	86.47	111,558
16 Mar 26	86.90000 -0.21	88.31	86.72	87.16	132,200
13 Mar 26	87.11000 -1.18	88.76	86.63	87.50	111,587
12 Mar 26	88.29000 -0.80	89.42	88.07	88.09	105,806
11 Mar 26	89.09000 +0.54	89.97	87.70	87.70	74,270
10 Mar 26	88.55000 +1.34	89.94	87.21	87.21	90,688
09 Mar 26	87.21000 -1.23	87.45	85.21	86.31	108,625
06 Mar 26	88.44000 -6.76	93.08	87.79	92.96	164,500
05 Mar 26	95.20000 +2.52	98.65	93.31	95.48	204,300
04 Mar 26	92.68000 -0.07	94.82	91.68	93.02	120,400
03 Mar 26	92.75000 -1.95	93.54	90.25	93.37	92,900
02 Mar 26	94.70000 +0.69	94.77	92.04	93.01	88,300
27 Feb 26	94.01000 -0.66	94.01	92.90	93.77	106,500
26 Feb 26	94.67000 +0.60	95.07	93.62	94.00	105,300
25 Feb 26	94.07000 -0.87	94.48	92.79	94.32	60,100
24 Feb 26	94.94000 +1.62	94.94	93.26	93.69	68,800
23 Feb 26	93.32000 -0.21	93.64	91.31	92.78	78,700
20 Feb 26	93.53000 +0.42	94.65	92.33	92.63	243,100
19 Feb 26	93.11000 +0.86	93.35	90.80	91.45	96,200
18 Feb 26	92.25000 -1.11	94.09	92.13	94.01	84,700
17 Feb 26	93.36000 -1.55	94.24	91.51	94.24	185,500
13 Feb 26	94.91000 +4.93	95.18	90.13	90.13	200,700
12 Feb 26	89.98000 -1.12	91.70	88.88	91.01	107,700
11 Feb 26	91.10000 +1.44	91.68	89.65	89.69	114,700
10 Feb 26	89.66000 +0.97	90.12	88.66	88.66	167,300
09 Feb 26	88.69000 +0.11	89.47	87.87	88.43	95,600
06 Feb 26	88.58000 +1.30	88.63	86.93	87.95	89,200
05 Feb 26	87.28000 -2.57	89.35	86.75	89.35	162,800
04 Feb 26	89.85000 +2.66	91.43	85.76	88.29	259,500
03 Feb 26	87.19000 +0.83	88.54	86.34	86.35	142,900
02 Feb 26	86.36000 +0.04	86.50	85.66	86.04	132,300
30 Jan 26	86.32000 -0.02	87.72	85.72	85.82	188,200
29 Jan 26	86.34000 -0.78	88.46	85.51	86.87	119,200
28 Jan 26	87.12000 -1.09	88.81	86.85	88.24	93,400
27 Jan 26	88.21000 -0.21	89.43	87.59	88.42	99,400
26 Jan 26	88.42000 +1.00	88.67	86.82	87.42	111,200
23 Jan 26	87.42000 -1.82	89.94	87.14	89.29	91,200
22 Jan 26	89.24000 -0.15	90.71	88.95	89.34	94,000
21 Jan 26	89.39000 +2.18	90.17	87.32	87.32	107,700
20 Jan 26	87.21000 -0.78	88.02	86.81	87.46	94,700
19 Jan 26	87.99000 +0.19	88.11	86.71	87.02	47,400
16 Jan 26	87.80000 -0.30	88.08	86.41	88.08	99,500
15 Jan 26	88.10000 +0.76	88.62	87.17	87.18	57,200
14 Jan 26	87.34000 +0.48	88.63	86.86	86.86	81,900
13 Jan 26	86.86000 -0.45	88.22	86.72	87.53	99,500
12 Jan 26	87.31000 +0.54	87.42	86.17	86.43	96,300
09 Jan 26	86.77000 +0.26	87.40	85.85	87.40	64,400
08 Jan 26	86.51000 +1.11	87.94	85.25	85.25	80,400
07 Jan 26	85.40000 -1.26	87.30	85.18	87.25	86,000
06 Jan 26	86.66000 +2.03	87.02	84.62	85.00	75,400
05 Jan 26	84.63000 +0.41	85.50	84.10	84.22	164,000
02 Jan 26	84.22000 +1.26	84.65	83.10	83.10	56,022
31 Dec 25	82.96000 -0.63	83.51	82.63	83.04	55,005
30 Dec 25	83.59000 -0.38	84.06	83.13	83.80	53,343
29 Dec 25	83.97000 +0.24	85.10	83.04	83.04	58,668
24 Dec 25	83.73000 -1.00	84.72	83.70	84.32	36,117
23 Dec 25	84.73000 +0.13	85.46	84.07	84.26	82,708
22 Dec 25	84.60000 -1.01	85.78	84.25	85.62	122,464
19 Dec 25	85.61000 +0.76	85.77	84.60	84.98	325,494
18 Dec 25	84.85000 +3.05	84.91	82.12	82.12	146,977
17 Dec 25	81.80000 +0.26	82.12	81.37	81.87	79,254
16 Dec 25	81.54000 +0.59	82.16	80.81	80.81	96,309
15 Dec 25	80.95000 +0.06	81.69	80.89	80.89	45,602
12 Dec 25	80.89000 -0.36	82.52	80.83	81.20	68,279
11 Dec 25	81.25000 +0.58	81.30	79.69	80.62	98,547
10 Dec 25	80.67000 +3.59	81.40	77.56	77.56	205,075
09 Dec 25	77.08000 -0.33	77.60	77.01	77.21	91,113
08 Dec 25	77.41000 +0.12	77.80	76.95	77.04	70,391
05 Dec 25	77.29000 -0.37	78.20	77.11	77.93	48,054
04 Dec 25	77.66000 -0.86	79.00	77.37	78.82	78,994
03 Dec 25	78.52000 -0.30	79.61	78.50	78.54	60,297
02 Dec 25	78.82000 +0.03	79.34	78.57	79.34	62,762
01 Dec 25	78.79000 -0.29	80.07	78.41	78.41	91,505
28 Nov 25	79.08000 -0.42	79.62	78.79	79.54	62,177
27 Nov 25	79.50000 +0.20	79.82	78.94	78.94	27,611
26 Nov 25	79.30000 -1.74	81.18	79.08	81.18	114,674
25 Nov 25	81.04000 +1.29	81.38	79.52	79.52	93,824
24 Nov 25	79.75000 +1.28	80.29	78.56	78.96	107,932
21 Nov 25	78.47000 +2.88	78.60	75.97	76.28	106,099
20 Nov 25	75.59000 -2.74	80.00	75.34	79.02	112,036
19 Nov 25	78.33000 -0.69	78.81	77.92	78.56	77,506
18 Nov 25	79.02000 +1.56	79.11	76.57	76.63	100,477
17 Nov 25	77.46000 -1.49	78.86	77.07	78.78	86,634
14 Nov 25	78.95000 -0.57	80.94	78.49	78.89	220,491
13 Nov 25	79.52000 +3.98	80.56	76.67	76.68	272,684
12 Nov 25	75.54000 +0.68	76.12	75.00	75.30	71,271
11 Nov 25	74.86000 +0.54	74.90	74.33	74.33	77,286
10 Nov 25	74.32000 -0.20	74.87	73.81	74.87	76,502
07 Nov 25	74.52000 -0.23	74.87	73.26	73.44	63,337
06 Nov 25	74.75000 -0.11	75.98	74.48	74.48	95,800
05 Nov 25	74.86000 -0.22	75.54	74.55	75.13	67,064
04 Nov 25	75.08000 -1.27	75.47	74.12	75.47	59,441
03 Nov 25	76.35000 +0.40	76.66	75.22	75.81	84,063
31 Oct 25	75.95000 +0.88	76.26	74.74	75.28	80,175
30 Oct 25	75.07000 -0.93	76.05	75.00	75.57	77,069
29 Oct 25	76.00000 +0.42	76.26	74.91	76.22	129,883
28 Oct 25	75.58000 -0.45	75.85	74.95	75.84	72,226
27 Oct 25	76.03000 +0.61	76.40	75.24	75.45	78,097
24 Oct 25	75.42000 -0.22	76.31	75.07	76.00	61,949
23 Oct 25	75.64000 +1.95	76.33	74.11	74.15	87,179
22 Oct 25	73.69000 -0.11	73.92	72.64	73.30	104,151
21 Oct 25	73.80000 +0.71	74.29	72.79	73.00	61,627
20 Oct 25	73.09000 +1.32	73.30	71.61	72.10	78,193
17 Oct 25	71.77000 +1.61	72.43	70.00	70.41	112,662
16 Oct 25	70.16000 -0.93	71.99	70.02	70.75	92,653
15 Oct 25	71.09000 -0.66	72.50	70.91	72.50	66,543
14 Oct 25	71.75000 +0.58	72.13	70.80	70.88	99,651
10 Oct 25	71.17000 -0.69	72.49	70.90	72.00	75,376
09 Oct 25	71.86000 -1.19	73.29	71.42	73.29	61,791
08 Oct 25	73.05000 +0.03	73.69	72.61	73.08	62,848
07 Oct 25	73.02000 -2.39	76.30	72.98	75.86	102,387
06 Oct 25	75.41000 -0.90	76.31	75.35	76.31	33,670
03 Oct 25	76.31000 +0.01	76.60	75.86	76.00	61,997
02 Oct 25	76.30000 +2.64	76.44	73.99	74.09	173,425
01 Oct 25	73.66000 -0.98	74.86	73.38	74.08	85,718
30 Sep 25	74.64000 -0.37	75.01	73.95	75.01	60,872
29 Sep 25	75.01000 -0.08	75.33	74.41	75.21	71,987
26 Sep 25	75.09000 +0.10	75.68	74.63	75.00	114,538
25 Sep 25	74.99000 -0.94	76.27	74.48	75.56	196,518
24 Sep 25	75.93000 +0.03	76.67	75.42	75.77	88,938
23 Sep 25	75.90000 -0.90	77.25	75.75	76.66	69,580
22 Sep 25	76.80000 -0.08	76.93	76.20	76.48	73,729
19 Sep 25	76.88000 -0.48	77.50	76.54	77.17	197,260
18 Sep 25	77.36000 +0.56	77.40	76.59	77.34	83,976
17 Sep 25	76.80000 -0.24	77.95	76.49	77.15	99,129
16 Sep 25	77.04000 -0.96	77.99	76.49	77.56	130,758
15 Sep 25	78.00000 +0.12	78.02	77.31	77.95	61,346
12 Sep 25	77.88000 +0.01	77.91	77.36	77.45	63,168
11 Sep 25	77.87000 +0.89	77.94	76.98	77.46	94,671
10 Sep 25	76.98000 -0.04	77.17	76.03	76.74	88,484
09 Sep 25	77.02000 -0.40	77.46	76.42	77.46	115,183
08 Sep 25	77.42000 +0.30	77.50	76.10	77.37	73,841
05 Sep 25	77.12000 +0.08	77.94	76.74	76.92	114,834
04 Sep 25	77.04000 +1.98	77.09	75.51	75.77	193,337
03 Sep 25	75.06000 +0.52	75.63	74.54	74.54	128,732
02 Sep 25	74.54000 -0.44	74.70	73.85	73.94	93,578
29 Aug 25	74.98000 -0.02	75.00	74.17	74.70	73,554
28 Aug 25	75.00000 -0.10	75.85	74.37	75.85	150,162
27 Aug 25	75.10000 +1.01	75.10	74.12	74.15	310,116
26 Aug 25	74.09000 -0.18	74.65	73.61	74.65	112,279
25 Aug 25	74.27000 +0.90	74.81	72.17	73.56	161,628
22 Aug 25	73.37000 +1.69	73.56	71.72	71.72	213,240
21 Aug 25	71.68000 -0.35	72.06	71.35	71.76	66,182
20 Aug 25	72.03000 -0.63	72.56	71.76	72.41	80,952
19 Aug 25	72.66000 -0.19	73.64	71.95	73.28	148,284
18 Aug 25	72.85000 -0.37	73.64	72.37	72.88	96,211
15 Aug 25	73.22000 +0.52	73.60	72.22	73.31	361,709
14 Aug 25	72.70000 -0.58	73.07	69.84	69.84	188,709
13 Aug 25	73.28000 +3.17	73.62	70.17	70.27	238,906
12 Aug 25	70.11000 +0.92	70.60	68.94	68.94	206,997
11 Aug 25	69.19000 +1.01	69.23	68.23	68.23	69,663
08 Aug 25	68.18000 -0.43	69.00	68.11	68.97	128,617
07 Aug 25	68.61000 +0.01	69.24	68.26	68.38	111,663
06 Aug 25	68.60000 -0.34	69.24	68.53	68.77	63,898
05 Aug 25	68.94000 +1.93	69.12	67.63	68.35	124,735
01 Aug 25	67.01000 +0.01	67.24	65.60	65.73	83,559
31 Jul 25	67.00000 -0.19	67.51	66.72	67.51	62,817
30 Jul 25	67.19000 +0.15	68.00	66.50	67.02	106,343
29 Jul 25	67.04000 -0.65	68.09	66.69	68.00	169,177
28 Jul 25	67.69000 -0.76	69.00	67.39	69.00	165,964
25 Jul 25	68.45000 -0.08	68.91	67.88	68.56	99,538
24 Jul 25	68.53000 -1.11	69.33	68.29	69.33	162,532
23 Jul 25	69.64000 +2.13	69.65	68.10	68.31	241,245
22 Jul 25	67.51000 +0.49	68.32	66.56	66.89	139,085
21 Jul 25	67.02000 +0.49	67.75	66.40	67.17	85,113
18 Jul 25	66.53000 -1.30	67.80	66.40	67.80	92,861
17 Jul 25	67.83000 +1.09	67.87	66.80	67.25	95,425
16 Jul 25	66.74000 -0.18	67.17	66.01	67.06	51,915
15 Jul 25	66.92000 -0.10	68.16	66.64	67.49	92,699
14 Jul 25	67.02000 +0.51	67.47	66.26	66.66	86,328
11 Jul 25	66.51000 -0.10	66.53	65.61	66.01	63,041
10 Jul 25	66.61000 +0.29	67.03	65.91	65.95	78,367
09 Jul 25	66.32000 +0.33	66.62	65.91	65.91	45,072
08 Jul 25	65.99000 +0.80	66.90	64.38	65.50	106,958
07 Jul 25	65.19000 -0.71	66.09	64.97	65.90	71,738
04 Jul 25	65.90000 -0.46	66.12	64.92	65.69	31,674
03 Jul 25	66.36000 -0.59	67.00	66.25	66.98	47,126
02 Jul 25	66.95000 +2.15	67.30	64.72	64.72	147,034
30 Jun 25	64.80000 +1.04	65.00	63.35	63.35	88,019
27 Jun 25	63.76000 -0.36	64.90	63.16	64.21	126,553
26 Jun 25	64.12000 +0.29	64.35	63.61	63.84	87,684
25 Jun 25	63.83000 -0.27	64.53	63.30	63.86	79,191
24 Jun 25	64.10000 +1.14	64.36	63.36	63.50	111,695
23 Jun 25	62.96000 +0.21	63.46	62.25	62.40	141,757
20 Jun 25	62.75000 -0.71	63.91	61.55	63.38	294,153
19 Jun 25	63.46000 -0.11	63.60	63.00	63.00	21,177
18 Jun 25	63.57000 +0.63	63.77	62.55	62.55	93,934
17 Jun 25	62.94000 -0.43	63.67	62.49	63.30	62,736
16 Jun 25	63.37000 +0.45	63.52	62.74	63.50	160,771
13 Jun 25	62.92000 -1.38	64.03	62.41	63.38	78,857
12 Jun 25	64.30000 +0.17	64.50	63.46	64.07	63,716
11 Jun 25	64.13000 -0.84	64.94	63.78	64.94	57,185
10 Jun 25	64.97000 +2.99	65.25	61.68	62.23	248,927
09 Jun 25	61.98000 -0.16	62.63	61.94	62.03	66,944
06 Jun 25	62.14000 +0.57	62.40	61.51	61.90	63,800
05 Jun 25	61.57000 -0.47	62.26	61.22	61.86	45,945
04 Jun 25	62.04000 -0.89	63.17	61.40	62.97	100,310
03 Jun 25	62.93000 +1.11	63.24	61.86	61.87	65,267
02 Jun 25	61.82000 -0.92	62.71	61.64	61.94	81,287
30 May 25	62.74000 -0.32	63.42	62.51	62.55	119,733
29 May 25	63.06000 +1.05	63.70	62.21	62.29	137,737
28 May 25	62.01000 -0.60	62.60	61.51	62.59	75,212
27 May 25	62.61000 +1.59	62.69	61.00	61.37	110,637
26 May 25	61.02000 +0.35	61.46	60.67	60.67	36,107
23 May 25	60.67000 -0.38	60.84	60.11	60.34	50,388
22 May 25	61.05000 -0.05	61.56	60.66	60.66	71,993
21 May 25	61.10000 -0.68	62.31	61.02	61.67	106,281
20 May 25	61.78000 -0.80	62.62	61.46	62.27	73,262
16 May 25	62.58000 +1.08	63.07	61.15	61.21	111,549
15 May 25	61.50000 -0.84	62.18	61.10	61.59	54,104
14 May 25	62.34000 -0.51	63.00	62.09	62.85	97,960
13 May 25	62.85000 +1.81	62.91	60.37	61.03	122,412
12 May 25	61.04000 +1.04	62.00	59.75	61.90	158,706
09 May 25	60.00000 +2.01	60.38	58.45	58.45	208,312
08 May 25	57.99000 +4.91	59.01	55.67	55.90	274,972
07 May 25	53.08000 +0.94	53.12	51.96	52.42	83,111
06 May 25	52.14000 +0.43	52.32	51.33	51.42	85,253
05 May 25	51.71000 -0.58	53.00	51.54	51.97	91,432
02 May 25	52.29000 +1.10	52.63	51.39	52.00	91,981
01 May 25	51.19000 +0.60	51.46	50.61	50.61	58,391
30 Apr 25	50.59000 +0.30	50.66	48.80	49.67	89,050
29 Apr 25	50.29000 -0.19	51.12	49.91	49.91	98,572
28 Apr 25	50.48000 +0.16	51.37	50.00	50.51	74,420
25 Apr 25	50.32000 -0.30	51.74	50.03	50.17	125,565
24 Apr 25	50.62000 +1.32	50.94	49.24	49.65	85,825
23 Apr 25	49.30000 +0.95	50.73	49.01	49.14	62,434
22 Apr 25	48.35000 +0.83	48.83	47.62	47.62	52,916
21 Apr 25	47.52000 -0.63	47.94	46.61	47.87	83,987
17 Apr 25	48.15000 +1.37	48.54	47.24	47.32	104,439
16 Apr 25	46.78000 -1.88	48.67	46.68	48.61	105,334
15 Apr 25	48.66000 +0.45	49.09	48.10	48.35	87,175
14 Apr 25	48.21000 +0.53	48.26	46.81	48.25	67,429
11 Apr 25	47.68000 +0.27	47.94	46.19	46.89	89,658
10 Apr 25	47.41000 -0.82	48.25	45.89	48.00	188,610
09 Apr 25	48.23000 +4.02	49.52	43.84	43.84	209,391
08 Apr 25	44.21000 -2.08	47.59	43.85	46.77	164,088
07 Apr 25	46.29000 -1.24	48.35	44.58	45.02	302,356
04 Apr 25	47.53000 -1.01	47.84	45.93	47.64	171,967
03 Apr 25	48.54000 -3.20	51.02	47.70	49.54	279,527
02 Apr 25	51.74000 +1.92	51.77	49.69	49.91	140,372
01 Apr 25	49.82000 -0.03	50.68	49.42	49.80	110,058
31 Mar 25	49.85000 +0.35	50.50	48.82	49.02	188,447
28 Mar 25	49.50000 -2.12	51.10	49.45	51.07	165,667
27 Mar 25	51.62000 -1.44	52.29	50.42	52.00	244,509
26 Mar 25	53.06000 +0.62	53.79	52.40	52.46	184,429
25 Mar 25	52.44000 -0.08	52.70	52.25	52.41	86,689
24 Mar 25	52.52000 +1.53	52.91	51.47	51.47	86,768
21 Mar 25	50.99000 -0.49	51.59	50.54	50.54	347,661
20 Mar 25	51.48000 +0.24	52.04	50.82	51.26	186,702
19 Mar 25	51.24000 -1.07	52.68	51.13	52.43	144,560
18 Mar 25	52.31000 -0.85	53.20	51.78	53.19	137,406
17 Mar 25	53.16000 +1.02	53.28	51.91	52.06	154,273
14 Mar 25	52.14000 +0.62	52.84	51.82	52.12	94,466
13 Mar 25	51.52000 -0.26	52.19	50.81	51.50	235,211
12 Mar 25	51.78000 +0.55	51.96	50.34	51.65	170,937
11 Mar 25	51.23000 -0.82	51.72	49.82	51.71	178,539
10 Mar 25	52.05000 -1.20	52.97	51.60	52.65	130,966
07 Mar 25	53.25000 +1.60	53.40	51.79	51.98	211,172
06 Mar 25	51.65000 +0.91	52.26	47.17	47.17	271,072
05 Mar 25	50.74000 +2.01	51.40	48.69	48.95	362,981
04 Mar 25	48.73000 -2.32	50.35	48.38	50.23	515,480
03 Mar 25	51.05000 -1.19	53.07	50.77	52.51	247,843
28 Feb 25	52.24000 -0.84	53.32	51.70	53.03	232,705
27 Feb 25	53.08000 -0.58	54.02	53.00	53.93	107,306
26 Feb 25	53.66000 +0.42	54.13	53.22	53.24	113,078
25 Feb 25	53.24000 +0.65	53.42	52.41	52.41	127,963
24 Feb 25	52.59000 +0.60	52.94	51.84	52.16	192,767
21 Feb 25	51.99000 -0.92	53.05	51.60	52.91	324,710
20 Feb 25	52.91000 +0.19	52.99	51.98	52.60	106,846
19 Feb 25	52.72000 -0.23	53.02	52.26	53.02	165,025
18 Feb 25	52.95000 -0.02	53.43	52.77	53.43	117,874
14 Feb 25	52.97000 +0.13	54.00	52.54	53.28	162,960
13 Feb 25	52.84000 -0.26	54.25	52.77	53.68	149,686
12 Feb 25	53.10000 -0.74	53.72	52.96	53.56	82,592
11 Feb 25	53.84000 +0.54	54.18	52.81	53.06	133,517
10 Feb 25	53.30000 +0.64	53.68	52.74	53.00	178,034
07 Feb 25	52.66000 -1.20	53.82	52.63	53.77	135,886
06 Feb 25	53.86000 -1.86	56.26	53.63	56.00	179,858
05 Feb 25	55.72000 +1.92	55.74	53.39	53.84	194,224
04 Feb 25	53.80000 +0.01	55.86	53.76	54.33	179,320
03 Feb 25	53.79000 -2.75	55.31	51.55	52.20	531,149
31 Jan 25	56.54000 -2.39	58.65	56.30	58.42	308,103
30 Jan 25	58.93000 +0.25	60.02	58.71	58.71	75,474
29 Jan 25	58.68000 +0.27	58.97	57.92	58.03	166,331
28 Jan 25	58.41000 -0.11	58.84	57.64	58.52	126,088
27 Jan 25	58.52000 -0.23	59.01	58.20	58.73	53,490
24 Jan 25	58.75000 +0.54	59.13	57.89	57.89	99,594
23 Jan 25	58.21000 -0.38	59.04	58.20	58.23	74,488
22 Jan 25	58.59000 +0.30	59.45	58.01	58.12	173,115
21 Jan 25	58.29000 -0.24	59.01	58.24	58.49	108,004
20 Jan 25	58.53000 +0.72	59.99	57.80	57.80	107,274
17 Jan 25	57.81000 +0.24	59.00	57.49	57.56	144,387
16 Jan 25	57.57000 +1.11	57.99	56.29	56.45	151,752
15 Jan 25	56.46000 +1.12	57.06	55.35	55.38	137,792
14 Jan 25	55.34000 +0.01	55.72	54.75	55.62	85,559
13 Jan 25	55.33000 +0.55	55.67	54.07	54.07	87,787
10 Jan 25	54.78000 -0.52	55.02	54.35	54.79	85,696
09 Jan 25	55.30000 +0.26	55.47	54.74	54.88	62,797
08 Jan 25	55.04000 -2.17	56.96	54.88	56.95	186,500
07 Jan 25	57.21000 -0.31	57.88	56.69	57.54	75,087
06 Jan 25	57.52000 +0.86	58.78	57.11	57.11	100,643
03 Jan 25	56.66000 +0.37	56.68	55.88	56.32	82,416
02 Jan 25	56.29000 -0.50	57.18	56.09	56.80	106,197
31 Dec 24	56.79000 +0.15	57.42	56.58	56.66	48,811
30 Dec 24	56.64000 -0.47	56.86	55.85	56.50	70,436
27 Dec 24	57.11000 -0.18	57.69	56.68	56.83	74,367
24 Dec 24	57.29000 +0.57	57.29	56.28	57.29	46,405
23 Dec 24	56.72000 -0.61	57.00	56.00	56.99	87,209
20 Dec 24	57.33000 +1.34	57.55	55.13	55.76	595,141
19 Dec 24	55.99000 -0.58	57.05	55.46	56.96	368,923
18 Dec 24	56.57000 -2.09	59.05	56.54	58.58	275,392
17 Dec 24	58.66000 -1.04	60.13	58.60	59.60	135,530
16 Dec 24	59.70000 -1.11	60.74	59.64	60.37	107,927
13 Dec 24	60.81000 -0.76	61.74	60.76	61.51	78,502
12 Dec 24	61.57000 -0.78	62.28	61.40	62.18	99,204
11 Dec 24	62.35000 +0.33	62.42	61.30	62.00	109,983
10 Dec 24	62.02000 -0.52	62.60	61.38	62.60	103,161
09 Dec 24	62.54000 +1.03	63.45	61.24	61.24	110,081
06 Dec 24	61.51000 -0.65	63.33	61.22	62.86	92,597
05 Dec 24	62.16000 -0.94	64.09	62.16	63.15	142,792
04 Dec 24	63.10000 +0.30	63.26	62.25	62.53	126,584
03 Dec 24	62.80000 +0.37	63.24	62.22	62.22	255,583
02 Dec 24	62.43000 +0.96	62.52	61.13	61.50	224,761
29 Nov 24	61.47000 +0.73	61.49	60.49	60.59	186,089
28 Nov 24	60.74000 +0.59	61.33	60.00	60.00	83,031
27 Nov 24	60.15000 +0.30	61.13	59.67	59.67	134,427
26 Nov 24	59.85000 -3.56	62.68	59.58	62.68	397,272
25 Nov 24	63.41000 +1.56	64.31	62.00	62.00	341,410
22 Nov 24	61.85000 +0.70	62.04	60.67	61.00	165,470
21 Nov 24	61.15000 +0.98	61.62	60.30	60.35	267,547
20 Nov 24	60.17000 +0.41	60.17	59.26	59.76	234,102
19 Nov 24	59.76000 -0.85	60.22	59.30	59.82	97,781
18 Nov 24	60.61000 -0.62	62.15	60.22	61.10	120,358
15 Nov 24	61.23000 +0.25	61.34	60.32	60.98	194,038
14 Nov 24	60.98000 +1.10	61.22	59.68	59.85	281,935
13 Nov 24	59.88000 -0.60	60.00	56.51	57.75	339,537
12 Nov 24	60.48000 +0.57	60.48	59.57	59.84	137,382
11 Nov 24	59.91000 +0.59	60.20	59.08	59.29	104,190
08 Nov 24	59.32000 +0.75	59.40	58.48	58.55	105,448
07 Nov 24	58.57000 -0.30	59.43	58.40	58.87	90,151
06 Nov 24	58.87000 +2.78	58.94	55.73	56.64	418,488
05 Nov 24	56.09000 -0.21	56.65	54.95	56.65	423,898
04 Nov 24	56.30000 -0.31	56.88	56.18	56.74	370,648
01 Nov 24	56.61000 -0.36	57.86	56.50	57.39	190,212
31 Oct 24	56.97000 -1.86	58.59	56.85	58.50	200,957
30 Oct 24	58.83000 -0.34	59.65	58.68	59.48	270,262
29 Oct 24	59.17000 -2.31	60.96	58.68	60.17	418,912
28 Oct 24	61.48000 +0.21	61.94	60.70	61.30	170,348
25 Oct 24	61.27000 -0.38	62.25	61.21	62.00	202,104
24 Oct 24	61.65000 -0.35	62.49	60.94	62.49	140,189
23 Oct 24	62.00000 -1.03	63.00	61.61	62.88	243,878
22 Oct 24	63.03000 -0.51	63.62	62.35	63.62	87,296
21 Oct 24	63.54000 -0.84	64.49	63.39	64.36	72,332
18 Oct 24	64.38000 -0.79	65.50	64.29	65.49	69,819
17 Oct 24	65.17000 +0.95	65.35	64.05	64.41	67,075
16 Oct 24	64.22000 +0.43	64.57	63.48	63.48	52,772
15 Oct 24	63.79000 -0.87	64.54	63.44	64.35	64,272
11 Oct 24	64.66000 +0.05	65.00	64.47	64.48	43,617
10 Oct 24	64.61000 +0.77	64.95	63.41	63.44	44,753
09 Oct 24	63.84000 +0.46	64.54	63.12	63.12	47,676
08 Oct 24	63.38000 -0.62	64.28	63.26	64.00	40,207
07 Oct 24	64.00000 -0.66	64.80	63.48	64.62	65,893
04 Oct 24	64.66000 +0.05	65.88	64.52	65.00	105,169
03 Oct 24	64.61000 +0.83	64.68	63.00	63.60	99,970
02 Oct 24	63.78000 +0.95	64.10	62.76	62.90	149,509
01 Oct 24	62.83000 -0.27	63.06	62.18	62.99	48,180
30 Sep 24	63.10000 -0.80	63.26	62.37	62.94	90,132
27 Sep 24	63.90000 +0.07	65.40	63.65	64.16	70,922
26 Sep 24	63.83000 +1.29	64.74	62.84	62.84	99,347
25 Sep 24	62.54000 -1.68	64.44	62.30	64.25	83,886
24 Sep 24	64.22000 +0.88	64.71	63.48	63.92	64,672
23 Sep 24	63.34000 +0.35	63.85	62.70	62.99	215,617
20 Sep 24	62.99000 +0.27	63.17	62.01	62.66	119,397
19 Sep 24	62.72000 +0.99	63.21	62.35	63.00	70,835
18 Sep 24	61.73000 +0.42	62.34	60.85	61.28	95,711
17 Sep 24	61.31000 +0.97	61.82	60.74	60.78	104,815
16 Sep 24	60.34000 +0.23	60.46	59.45	60.24	58,924
13 Sep 24	60.11000 +0.27	60.53	59.73	60.27	69,482
12 Sep 24	59.84000 -0.53	60.80	59.72	60.39	76,179
11 Sep 24	60.37000 +0.83	60.55	58.68	59.54	77,251
10 Sep 24	59.54000 -0.46	59.99	58.53	59.99	97,373
09 Sep 24	60.00000 -0.34	60.97	60.00	60.48	90,507
06 Sep 24	60.34000 -1.12	61.60	59.67	61.50	146,200
05 Sep 24	61.46000 -0.63	62.41	61.13	62.33	70,854
04 Sep 24	62.09000 +0.44	62.63	61.18	61.18	125,492
03 Sep 24	61.65000 -1.55	63.01	61.40	63.01	69,131
30 Aug 24	63.20000 +0.48	63.20	62.05	62.68	77,057
29 Aug 24	62.72000 -0.38	63.34	62.56	63.34	73,738
28 Aug 24	63.10000 -0.65	63.77	62.66	63.76	64,452
27 Aug 24	63.75000 -0.30	64.15	63.52	63.92	52,460
26 Aug 24	64.05000 +0.78	64.20	63.20	63.21	73,552
23 Aug 24	63.27000 +1.01	63.80	62.20	62.60	108,121
22 Aug 24	62.26000 -0.59	63.12	61.96	63.12	67,634
21 Aug 24	62.85000 +0.61	63.11	62.06	62.26	59,396
20 Aug 24	62.24000 -0.65	63.41	62.10	63.41	52,175
19 Aug 24	62.89000 +0.59	63.63	62.37	62.37	63,914
16 Aug 24	62.30000 +0.21	62.30	61.61	62.28	103,159
15 Aug 24	62.09000 +0.50	62.87	61.77	62.38	131,412
14 Aug 24	61.59000 -0.88	62.50	61.29	62.47	124,355
13 Aug 24	62.47000 +2.32	62.50	60.04	60.91	177,022
12 Aug 24	60.15000 -2.49	62.98	59.74	62.98	165,459
09 Aug 24	62.64000 -0.66	64.00	59.71	63.79	378,124
08 Aug 24	63.30000 +2.11	63.76	61.15	61.15	189,595
07 Aug 24	61.19000 -0.29	63.05	60.98	62.09	109,292
06 Aug 24	61.48000 -2.03	63.17	61.00	63.17	129,468
02 Aug 24	63.51000 -2.67	65.37	62.57	65.31	266,237
01 Aug 24	66.18000 -2.69	69.10	65.97	68.95	161,953
31 Jul 24	68.87000 +1.82	69.89	67.10	67.21	184,543
30 Jul 24	67.05000 -0.83	68.27	66.99	68.27	86,483
29 Jul 24	67.88000 -0.72	68.28	66.95	68.26	93,630
26 Jul 24	68.60000 +0.45	68.60	67.23	68.28	131,852
25 Jul 24	68.15000 +0.62	68.60	67.46	67.46	79,232
24 Jul 24	67.53000 -0.91	68.70	67.50	68.34	112,371
23 Jul 24	68.44000 -0.54	69.34	68.41	68.97	102,643
22 Jul 24	68.98000 -0.30	69.71	68.87	69.42	46,572
19 Jul 24	69.28000 -0.41	69.54	68.95	69.20	59,738
18 Jul 24	69.69000 -0.01	70.38	68.31	69.69	106,983
17 Jul 24	69.70000 +0.28	70.24	68.43	69.05	70,074
16 Jul 24	69.42000 +1.58	69.99	67.18	67.93	84,592
15 Jul 24	67.84000 +0.71	68.45	67.10	67.10	43,958
12 Jul 24	67.13000 +0.38	67.97	66.78	66.78	72,517
11 Jul 24	66.75000 +1.36	66.90	65.47	65.95	67,695
10 Jul 24	65.39000 +0.24	65.50	64.81	65.25	56,173
09 Jul 24	65.15000 -0.38	65.57	64.90	65.29	35,199
08 Jul 24	65.53000 +0.39	65.75	65.24	65.32	39,573
05 Jul 24	65.14000 -1.74	66.64	65.08	66.64	140,836
04 Jul 24	66.88000 -0.15	67.37	66.82	66.86	19,399
03 Jul 24	67.03000 +0.18	67.42	66.51	67.42	29,321
02 Jul 24	66.85000 +0.36	66.98	65.87	65.88	58,872
28 Jun 24	66.49000 +0.68	67.07	65.95	66.09	77,623
27 Jun 24	65.81000 +0.19	65.90	65.30	65.56	74,075
26 Jun 24	65.62000 -1.14	66.76	65.40	66.76	52,171
25 Jun 24	66.76000 -0.90	67.64	66.25	67.64	63,997
24 Jun 24	67.66000 +1.78	67.80	65.87	65.87	73,527
21 Jun 24	65.88000 -0.22	66.00	65.25	65.73	104,457
20 Jun 24	66.10000 +0.07	66.69	65.53	66.48	70,246
19 Jun 24	66.03000 -0.84	66.99	66.00	66.73	29,701
18 Jun 24	66.87000 -0.55	67.95	66.67	67.44	57,634
17 Jun 24	67.42000 +0.27	67.61	66.72	66.90	44,924
14 Jun 24	67.15000 -1.34	68.10	66.46	68.10	77,274
13 Jun 24	68.49000 -0.50	69.96	68.06	68.84	60,278
12 Jun 24	68.99000 +0.29	70.09	68.89	69.34	92,844
11 Jun 24	68.70000 -1.00	69.25	68.42	69.25	63,470
10 Jun 24	69.70000 +0.54	70.16	68.63	69.14	83,461
07 Jun 24	69.16000 -0.49	69.66	68.75	69.64	59,938
06 Jun 24	69.65000 -0.66	70.56	69.44	70.55	76,828
05 Jun 24	70.31000 +0.91	70.60	69.31	70.20	45,184
04 Jun 24	69.40000 -1.66	71.00	69.08	70.51	59,409
03 Jun 24	71.06000 +0.05	71.95	70.53	71.25	76,147
31 May 24	71.01000 +1.45	71.11	69.56	69.74	208,010
30 May 24	69.56000 +0.49	69.84	68.66	69.26	68,911
29 May 24	69.07000 -0.29	69.52	68.81	69.00	77,655
28 May 24	69.36000 -0.46	69.87	68.96	69.39	68,753
27 May 24	69.82000 +0.57	70.20	69.26	69.26	22,667
24 May 24	69.25000 +0.15	69.52	68.80	69.11	80,804
23 May 24	69.10000 -1.92	71.09	68.90	71.09	78,004
22 May 24	71.02000 -0.34	72.34	71.00	71.47	80,563
21 May 24	71.36000 -0.51	71.88	71.03	71.87	57,195
17 May 24	71.87000 +0.06	72.05	71.18	71.78	84,719
16 May 24	71.81000 +0.00	71.90	71.11	71.79	54,871
15 May 24	71.81000 +0.15	72.18	71.21	72.18	91,129
14 May 24	71.66000 -0.17	72.48	70.70	72.31	61,699
13 May 24	71.83000 +0.96	72.58	70.70	71.00	389,192
10 May 24	70.87000 +0.62	70.87	68.96	70.41	167,665
09 May 24	70.25000 +4.46	73.84	70.00	71.24	288,478
08 May 24	65.79000 +0.92	65.99	64.68	64.68	74,531
07 May 24	64.87000 +0.86	65.28	63.82	63.95	94,659
06 May 24	64.01000 -0.03	64.67	63.75	64.40	98,105
03 May 24	64.04000 -0.41	65.28	63.69	64.55	75,680
02 May 24	64.45000 +0.14	64.84	64.00	64.76	149,041
01 May 24	64.31000 -0.52	65.49	64.00	64.72	83,234
30 Apr 24	64.83000 -1.43	66.28	64.74	66.22	90,625
29 Apr 24	66.26000 -0.14	67.18	66.12	66.67	57,414
26 Apr 24	66.40000 +0.70	67.65	66.00	66.00	45,303
25 Apr 24	65.70000 -0.35	65.96	64.68	65.31	35,669
24 Apr 24	66.05000 -0.40	66.94	65.51	66.37	52,079
23 Apr 24	66.45000 +0.49	66.46	65.48	65.99	49,705
22 Apr 24	65.96000 +1.33	66.19	64.78	64.78	53,569
19 Apr 24	64.63000 +0.03	64.80	64.23	64.23	48,153
18 Apr 24	64.60000 +0.12	65.15	64.25	64.93	48,970
17 Apr 24	64.48000 -0.69	65.52	64.19	65.35	56,087
16 Apr 24	65.17000 -0.98	65.81	64.75	65.72	48,636
15 Apr 24	66.15000 -0.46	67.13	65.27	66.95	66,784
12 Apr 24	66.61000 -1.59	68.44	66.18	68.44	76,191
11 Apr 24	68.20000 -0.95	69.24	67.44	69.24	63,388
10 Apr 24	69.15000 -0.85	69.50	68.53	69.36	67,591
09 Apr 24	70.00000 +0.34	70.10	69.45	69.45	35,547
08 Apr 24	69.66000 +0.10	70.00	69.30	69.55	37,696
05 Apr 24	69.56000 -0.54	70.70	69.27	70.70	60,566
04 Apr 24	70.10000 -0.86	72.08	70.08	71.78	116,969
03 Apr 24	70.96000 -0.73	71.57	70.72	71.24	70,075
02 Apr 24	71.69000 +0.48	71.71	70.26	70.60	59,379
01 Apr 24	71.21000 -0.79	72.48	70.53	72.48	56,802
28 Mar 24	72.00000 -0.20	72.40	71.64	72.20	49,809
27 Mar 24	72.20000 +1.47	72.36	70.50	70.50	48,965
26 Mar 24	70.73000 -0.22	71.75	70.65	70.97	42,511
25 Mar 24	70.95000 -0.74	72.52	70.90	71.25	43,807
22 Mar 24	71.69000 -0.45	72.53	71.69	71.71	53,679
21 Mar 24	72.14000 +1.14	72.45	70.98	70.98	88,639
20 Mar 24	71.00000 +1.46	71.00	69.56	69.56	119,464
19 Mar 24	69.54000 -0.16	70.46	69.11	69.69	83,078
18 Mar 24	69.70000 -0.55	70.40	69.69	70.14	45,643
15 Mar 24	70.25000 +0.37	70.60	69.91	69.91	103,796
14 Mar 24	69.88000 -0.33	70.02	69.50	69.80	39,142
13 Mar 24	70.21000 -0.15	70.45	69.33	70.21	72,660
12 Mar 24	70.36000 +0.35	70.62	69.88	70.39	60,762
11 Mar 24	70.01000 +0.14	70.03	69.11	69.87	89,137
08 Mar 24	69.87000 -0.95	71.44	69.62	70.83	179,559
07 Mar 24	70.82000 +7.27	71.64	68.12	68.50	505,236
06 Mar 24	63.55000 +0.37	64.14	63.20	63.62	120,298
05 Mar 24	63.18000 -0.49	64.00	62.80	63.65	160,858
04 Mar 24	63.67000 -2.10	66.35	63.67	66.06	166,545
01 Mar 24	65.77000 -0.65	66.51	65.50	66.43	64,023
29 Feb 24	66.42000 -0.54	67.30	66.32	66.80	57,675
28 Feb 24	66.96000 -0.39	67.84	66.21	66.78	46,882
27 Feb 24	67.35000 +0.77	67.56	66.50	66.50	46,034
26 Feb 24	66.58000 -0.95	67.78	66.38	67.17	43,315
23 Feb 24	67.53000 +0.49	67.83	66.72	67.24	52,336
22 Feb 24	67.04000 +0.47	67.38	66.30	66.30	45,855
21 Feb 24	66.57000 +0.20	66.73	65.96	66.35	45,216
20 Feb 24	66.37000 -0.48	66.81	65.64	66.81	86,613
16 Feb 24	66.85000 -0.20	67.63	66.72	67.63	82,422
15 Feb 24	67.05000 +0.94	67.30	66.14	66.63	63,023
14 Feb 24	66.11000 +0.61	66.35	65.39	66.19	109,870
13 Feb 24	65.50000 -1.20	65.94	65.30	65.94	65,691
12 Feb 24	66.70000 +1.37	66.95	65.05	65.05	35,528
09 Feb 24	65.33000 -1.36	67.00	64.72	66.62	130,071
08 Feb 24	66.69000 -0.65	67.74	66.41	67.74	91,496
07 Feb 24	67.34000 +1.76	68.21	65.58	65.59	144,002
06 Feb 24	65.58000 +1.39	65.84	64.49	64.49	71,174
05 Feb 24	64.19000 -0.86	64.57	63.45	64.57	59,355
02 Feb 24	65.05000 +0.52	65.57	64.54	64.54	87,213
01 Feb 24	64.53000 +0.76	64.82	63.49	64.26	76,346
31 Jan 24	63.77000 -1.10	64.45	63.42	64.09	91,708
30 Jan 24	64.87000 -0.22	65.69	64.60	64.65	56,249
29 Jan 24	65.09000 +0.01	65.45	64.40	65.09	55,149
26 Jan 24	65.08000 +1.02	65.52	64.48	64.48	54,320
25 Jan 24	64.06000 +0.30	64.47	63.38	64.20	75,926
24 Jan 24	63.76000 -0.47	64.82	63.60	64.46	101,015
23 Jan 24	64.23000 -0.77	65.77	64.00	65.77	128,810
22 Jan 24	65.00000 +0.81	65.73	64.21	64.64	93,615
19 Jan 24	64.19000 +0.22	64.25	63.29	64.16	71,812
18 Jan 24	63.97000 +0.33	64.15	63.27	63.81	57,232
17 Jan 24	63.64000 -0.34	63.67	62.75	62.96	84,595
16 Jan 24	63.98000 +0.89	64.09	62.80	62.80	216,269
15 Jan 24	63.09000 +0.17	63.23	62.65	63.23	35,170
12 Jan 24	62.92000 -0.77	64.04	62.47	64.00	85,645
11 Jan 24	63.69000 +0.43	64.21	62.58	63.40	82,610
10 Jan 24	63.26000 +0.51	63.88	62.50	62.50	71,294
09 Jan 24	62.75000 -0.61	63.37	62.55	63.00	76,767
08 Jan 24	63.36000 +0.19	63.88	63.11	63.31	57,694
05 Jan 24	63.17000 -0.66	64.16	62.82	63.38	83,579
04 Jan 24	63.83000 +1.36	63.89	62.16	62.21	191,729
03 Jan 24	62.47000 -1.51	63.32	62.12	63.01	139,660
02 Jan 24	63.98000 -0.04	64.21	63.46	63.90	88,577
29 Dec 23	64.02000 -0.58	64.90	63.99	64.61	25,121
28 Dec 23	64.60000 -0.14	64.83	64.46	64.46	42,201
27 Dec 23	64.74000 +0.02	65.39	64.27	64.27	83,053
22 Dec 23	64.72000 -0.72	65.96	64.41	65.74	95,494
21 Dec 23	65.44000 +1.86	65.50	64.50	65.00	169,780
20 Dec 23	63.58000 -0.56	64.36	63.42	63.96	158,648
19 Dec 23	64.14000 +1.42	64.61	63.29	63.29	236,680
18 Dec 23	62.72000 +1.02	63.18	61.12	61.88	164,222
15 Dec 23	61.70000 -1.12	62.80	61.65	62.79	156,051
14 Dec 23	62.82000 +2.63	63.88	60.85	60.89	253,333
13 Dec 23	60.19000 +2.11	60.28	57.95	58.09	186,736
12 Dec 23	58.08000 +0.29	58.63	57.12	57.88	97,319
11 Dec 23	57.79000 -0.20	58.45	57.73	58.08	81,374
08 Dec 23	57.99000 -0.01	58.43	57.73	57.73	63,744
07 Dec 23	58.00000 +0.08	58.19	57.65	58.17	56,720
06 Dec 23	57.92000 +0.53	59.25	57.90	58.44	78,782
05 Dec 23	57.39000 -1.73	58.80	57.39	58.80	111,561
04 Dec 23	59.12000 +0.10	59.46	58.47	58.76	72,404
01 Dec 23	59.02000 +1.41	59.10	56.88	57.33	190,311
30 Nov 23	57.61000 -0.50	58.88	57.30	58.88	204,481
29 Nov 23	58.11000 +0.66	58.20	57.39	57.99	107,592
28 Nov 23	57.45000 -0.08	57.68	56.91	57.31	69,065
27 Nov 23	57.53000 -0.14	57.87	57.26	57.68	82,300
24 Nov 23	57.67000 -0.20	58.13	57.61	57.94	35,079
23 Nov 23	57.87000 +0.31	58.18	57.56	58.14	32,438
22 Nov 23	57.56000 -0.10	58.24	57.14	57.14	67,927
21 Nov 23	57.66000 -1.66	59.00	56.84	59.00	144,794
20 Nov 23	59.32000 +0.03	59.83	57.92	59.79	83,628
17 Nov 23	59.29000 -0.22	59.77	59.01	59.51	75,188
16 Nov 23	59.51000 -0.27	60.30	58.75	59.98	81,634
15 Nov 23	59.78000 +2.28	60.20	57.97	57.99	445,770
14 Nov 23	57.50000 +0.66	58.73	57.00	57.00	264,651
13 Nov 23	56.84000 -1.96	58.66	56.78	58.66	136,272
10 Nov 23	58.80000 -1.13	60.91	58.71	60.26	217,040
09 Nov 23	59.93000 -3.31	62.43	59.92	62.43	283,111
08 Nov 23	63.24000 -0.27	63.78	63.03	63.52	61,642
07 Nov 23	63.51000 -0.72	64.23	62.82	64.23	94,583
06 Nov 23	64.23000 +0.29	64.49	63.70	64.08	90,640
03 Nov 23	63.94000 +3.20	65.40	61.68	61.68	114,003
02 Nov 23	60.74000 +0.41	61.72	60.29	60.93	186,663
01 Nov 23	60.33000 +0.37	60.41	59.28	59.87	117,141
31 Oct 23	59.96000 -0.30	61.00	59.92	60.30	109,233
30 Oct 23	60.26000 +0.06	61.50	60.04	60.70	92,131
27 Oct 23	60.20000 -1.36	61.63	59.91	61.63	152,250
26 Oct 23	61.56000 -0.60	63.79	61.37	62.25	165,494
25 Oct 23	62.16000 -0.29	62.67	61.62	62.45	72,008
24 Oct 23	62.45000 -0.84	63.66	62.35	63.31	72,825
23 Oct 23	63.29000 -0.24	63.94	63.20	63.25	82,425
20 Oct 23	63.53000 +0.53	63.60	62.47	62.68	83,010
19 Oct 23	63.00000 -0.71	63.96	62.76	63.31	80,707
18 Oct 23	63.71000 -1.46	65.01	63.62	65.01	74,140
17 Oct 23	65.17000 +0.09	65.59	64.23	64.23	33,969
16 Oct 23	65.08000 +0.47	65.95	64.33	64.98	41,741
13 Oct 23	64.61000 -1.47	66.20	64.59	66.20	47,237
12 Oct 23	66.08000 -1.32	67.34	65.52	67.34	60,835
11 Oct 23	67.40000 +0.55	67.80	66.69	67.25	98,026
10 Oct 23	66.85000 +1.33	66.94	65.13	65.13	76,159
06 Oct 23	65.52000 +1.28	65.65	63.93	63.93	53,819
05 Oct 23	64.24000 -0.10	64.61	63.34	64.33	56,516
04 Oct 23	64.34000 -0.31	64.61	63.33	64.37	67,090
03 Oct 23	64.65000 -0.55	65.59	64.39	65.09	67,253
02 Oct 23	65.20000 -0.23	65.71	64.40	65.24	48,120
29 Sep 23	65.43000 +0.52	66.12	65.08	65.55	86,540
28 Sep 23	64.91000 +0.25	65.09	64.01	64.01	126,969
27 Sep 23	64.66000 +0.51	64.88	64.00	64.20	63,120
26 Sep 23	64.15000 -1.50	65.66	63.38	65.01	92,158
25 Sep 23	65.65000 +0.80	65.72	64.20	64.41	59,643
22 Sep 23	64.85000 +0.14	65.36	64.29	64.73	58,857
21 Sep 23	64.71000 -2.83	67.11	64.63	67.10	77,781
20 Sep 23	67.54000 +0.44	68.10	67.17	67.17	126,911
19 Sep 23	67.10000 +0.20	67.36	66.28	66.81	43,508
18 Sep 23	66.90000 -0.13	67.54	66.75	67.03	37,013
15 Sep 23	67.03000 +0.41	67.35	66.46	66.75	209,365
14 Sep 23	66.62000 -0.28	67.46	65.20	66.90	120,553
13 Sep 23	66.90000 -1.96	68.86	66.30	68.86	194,968
12 Sep 23	68.86000 -0.16	69.55	68.71	69.00	85,744
11 Sep 23	69.02000 +0.23	69.65	68.65	68.79	46,256
08 Sep 23	68.79000 -1.53	70.24	68.68	70.24	47,733
07 Sep 23	70.32000 -1.76	72.21	69.66	71.11	100,182
06 Sep 23	72.08000 +1.12	72.47	70.96	71.20	98,315
05 Sep 23	70.96000 -0.47	71.14	70.40	70.91	50,393
01 Sep 23	71.43000 +0.52	71.74	70.92	70.95	39,085
31 Aug 23	70.91000 -0.03	71.98	70.91	70.91	46,623
30 Aug 23	70.94000 +0.04	71.63	70.80	70.89	53,120
29 Aug 23	70.90000 +1.22	71.16	69.51	69.66	83,926
28 Aug 23	69.68000 +0.46	70.34	69.47	69.53	52,271
25 Aug 23	69.22000 +0.21	69.72	69.07	69.30	81,664
24 Aug 23	69.01000 -0.47	69.59	68.88	69.33	56,229
23 Aug 23	69.48000 +0.46	70.11	68.78	69.03	72,427
22 Aug 23	69.02000 +0.16	69.53	68.71	68.80	35,062
21 Aug 23	68.86000 -0.32	69.36	68.36	68.36	41,765
18 Aug 23	69.18000 +0.53	69.42	67.88	67.88	66,838
17 Aug 23	68.65000 -0.27	69.23	68.25	68.97	98,076
16 Aug 23	68.92000 -0.67	70.24	68.63	69.75	158,089
15 Aug 23	69.59000 -0.70	70.09	69.25	69.83	90,941
14 Aug 23	70.29000 -0.42	70.94	69.54	70.94	88,538
11 Aug 23	70.71000 -1.77	72.51	70.32	72.19	152,804
10 Aug 23	72.48000 -2.29	74.10	70.82	73.51	211,358
09 Aug 23	74.77000 -2.59	76.85	73.94	76.85	132,798
08 Aug 23	77.36000 -0.50	77.69	75.70	76.93	115,150
04 Aug 23	77.86000 -0.09	78.63	76.62	78.63	76,075
03 Aug 23	77.95000 +0.25	78.89	76.78	77.43	86,147
02 Aug 23	77.70000 -0.37	78.34	75.53	76.34	125,774
01 Aug 23	78.07000 +1.55	78.26	76.20	76.25	99,238
31 Jul 23	76.52000 +0.53	77.11	76.22	76.29	55,413
28 Jul 23	75.99000 +0.35	76.63	75.64	75.64	44,469
27 Jul 23	75.64000 -0.52	76.95	75.33	76.00	110,390
26 Jul 23	76.16000 +1.58	76.50	74.49	75.16	91,897
25 Jul 23	74.58000 -0.69	75.63	74.15	74.74	129,371
24 Jul 23	75.27000 +0.20	75.63	74.68	75.11	47,561
21 Jul 23	75.07000 +1.07	75.65	74.03	74.03	75,343
20 Jul 23	74.00000 -2.15	75.68	73.90	75.68	65,092
19 Jul 23	76.15000 +0.39	76.38	75.29	75.76	60,053
18 Jul 23	75.76000 +1.06	75.86	74.38	74.70	59,580
17 Jul 23	74.70000 +0.20	75.49	73.72	74.23	92,074
14 Jul 23	74.50000 +0.61	74.54	73.50	74.00	138,376
13 Jul 23	73.89000 +0.41	73.99	72.83	73.60	122,795
12 Jul 23	73.48000 +2.07	73.60	71.58	71.66	141,144
11 Jul 23	71.41000 +1.38	71.41	69.99	70.49	102,362
10 Jul 23	70.03000 +0.44	70.36	69.24	69.53	69,259
07 Jul 23	69.59000 +0.87	70.71	68.80	68.81	75,912
06 Jul 23	68.72000 -0.16	69.79	67.57	67.57	139,393
05 Jul 23	68.88000 -0.97	70.23	68.61	70.22	81,495
04 Jul 23	69.85000 +0.23	70.30	69.60	69.62	23,155
30 Jun 23	69.62000 +0.80	70.20	68.57	69.04	78,680
29 Jun 23	68.82000 -0.13	69.50	67.94	69.07	63,077
28 Jun 23	68.95000 +1.38	69.17	67.65	67.65	71,883
27 Jun 23	67.57000 +1.55	67.72	66.31	66.50	126,934
26 Jun 23	66.02000 +0.27	66.76	65.26	65.26	72,033
23 Jun 23	65.75000 -1.76	67.47	65.57	67.10	87,561
22 Jun 23	67.51000 -2.59	69.66	66.99	69.66	142,106
21 Jun 23	70.10000 -0.31	70.72	69.95	70.41	98,868
20 Jun 23	70.41000 -0.06	70.45	69.31	69.56	203,866
19 Jun 23	70.47000 -0.06	70.75	69.74	70.15	28,230
16 Jun 23	70.53000 -0.24	70.81	70.12	70.79	119,900
15 Jun 23	70.77000 -0.43	71.15	70.14	71.09	111,187
14 Jun 23	71.20000 +1.45	71.45	69.82	69.85	149,201
13 Jun 23	69.75000 +1.39	70.00	68.50	68.50	136,314
12 Jun 23	68.36000 +1.08	68.60	67.12	67.27	82,464
09 Jun 23	67.28000 +0.88	68.20	66.56	66.70	206,632
08 Jun 23	66.40000 +0.03	66.68	66.00	66.59	61,141
07 Jun 23	66.37000 +1.15	66.55	65.11	65.50	116,475
06 Jun 23	65.22000 +1.50	65.45	63.43	63.45	85,536
05 Jun 23	63.72000 +1.36	63.95	62.63	62.77	123,607
02 Jun 23	62.36000 +0.77	62.81	62.20	62.29	107,933
01 Jun 23	61.59000 +1.49	62.20	59.84	60.16	412,184
31 May 23	60.10000 -2.86	62.53	59.11	62.51	252,013
30 May 23	62.96000 -0.76	64.24	62.61	64.24	145,522
29 May 23	63.72000 +0.21	63.78	63.06	63.06	32,453
26 May 23	63.51000 +0.13	63.81	63.01	63.42	71,555
25 May 23	63.38000 -0.52	64.64	63.13	63.91	86,256
24 May 23	63.90000 -1.00	64.96	63.71	64.96	121,704
23 May 23	64.90000 -0.25	65.82	64.63	64.63	87,971
19 May 23	65.15000 +0.15	65.42	64.98	65.22	56,984
18 May 23	65.00000 -0.09	65.29	64.91	65.29	162,187
17 May 23	65.09000 +0.39	65.48	64.81	64.95	237,166
16 May 23	64.70000 -1.43	66.14	64.23	66.04	88,535
15 May 23	66.13000 -1.23	67.46	65.90	67.46	114,641
12 May 23	67.36000 -0.39	68.54	66.63	67.96	93,785
11 May 23	67.75000 +2.48	70.13	67.67	68.00	214,054
10 May 23	65.27000 +0.22	66.29	64.25	65.33	84,836
09 May 23	65.05000 -1.10	66.29	64.13	65.91	115,328
08 May 23	66.15000 +1.56	66.32	64.61	64.61	94,141
05 May 23	64.59000 +1.51	64.85	63.46	63.91	49,913
04 May 23	63.08000 -2.02	65.00	62.76	64.85	60,460
03 May 23	65.10000 +0.02	65.68	64.69	64.94	41,240
02 May 23	65.08000 -0.02	65.32	64.48	64.49	68,111
01 May 23	65.10000 +0.70	65.34	64.40	64.40	44,989
28 Apr 23	64.40000 -0.27	65.10	63.95	64.67	53,711
27 Apr 23	64.67000 +0.86	65.06	63.86	64.53	75,179
26 Apr 23	63.81000 +0.73	64.61	63.38	63.38	89,299
25 Apr 23	63.08000 -0.84	63.68	62.85	63.50	48,917
24 Apr 23	63.92000 +0.91	64.20	62.80	62.80	96,384
21 Apr 23	63.01000 -0.59	64.18	62.20	63.60	91,718
20 Apr 23	63.60000 -1.93	64.60	62.72	64.50	91,289
19 Apr 23	65.53000 -0.61	65.77	65.06	65.76	47,083
18 Apr 23	66.14000 +0.79	66.23	65.40	65.74	64,217
17 Apr 23	65.35000 +0.20	65.55	64.69	64.97	111,915
14 Apr 23	65.15000 +1.44	65.30	63.64	64.00	115,459
13 Apr 23	63.71000 +0.57	64.07	62.51	63.37	107,277
12 Apr 23	63.14000 +0.13	63.91	62.78	63.53	83,810
11 Apr 23	63.01000 +0.90	63.70	62.56	62.56	95,904
10 Apr 23	62.11000 +0.44	62.28	60.82	60.82	69,468
05 Apr 23	61.67000 -1.63	62.57	61.48	62.57	80,934
04 Apr 23	63.30000 -0.91	64.23	62.70	64.23	102,214
03 Apr 23	64.21000 -0.82	67.17	64.00	66.28	96,606
31 Mar 23	65.03000 +1.89	65.19	63.67	63.67	97,680
30 Mar 23	63.14000 +0.74	63.84	62.67	63.63	66,684
29 Mar 23	62.40000 +0.98	62.55	61.62	61.79	62,131
28 Mar 23	61.42000 -0.42	62.02	61.33	61.62	65,685
27 Mar 23	61.84000 -0.07	62.68	61.04	62.68	113,804
24 Mar 23	61.91000 -0.73	62.14	61.49	62.00	46,911
23 Mar 23	62.64000 +1.05	63.26	61.77	61.77	159,964
22 Mar 23	61.59000 +0.38	62.29	60.96	61.71	116,860
21 Mar 23	61.21000 +0.94	62.02	60.95	60.95	119,214
20 Mar 23	60.27000 -0.99	61.68	59.67	61.30	130,743
17 Mar 23	61.26000 -1.64	62.87	60.64	62.54	184,505
16 Mar 23	62.90000 +1.52	63.18	60.53	61.08	155,761
15 Mar 23	61.38000 -1.19	62.13	60.83	61.00	176,869
14 Mar 23	62.57000 -0.23	63.80	62.20	62.83	167,523
13 Mar 23	62.80000 -2.36	64.43	62.30	64.00	268,790
10 Mar 23	65.16000 -1.32	66.96	63.45	66.00	330,454
09 Mar 23	66.48000 -10.58	74.40	66.13	74.40	790,859
08 Mar 23	77.06000 +0.77	77.57	74.52	75.80	128,028
07 Mar 23	76.29000 -0.38	77.40	76.27	77.00	77,669
06 Mar 23	76.67000 +0.79	77.69	76.25	76.46	125,876
03 Mar 23	75.88000 +0.56	76.86	75.81	75.96	152,302
02 Mar 23	75.32000 +0.62	75.45	73.87	74.49	130,428
01 Mar 23	74.70000 +0.45	75.70	74.15	74.41	169,830
28 Feb 23	74.25000 +0.26	74.47	73.25	73.62	172,167
27 Feb 23	73.99000 +0.59	74.43	73.60	73.70	46,857
24 Feb 23	73.40000 -0.84	73.62	72.69	73.42	67,313
23 Feb 23	74.24000 +0.94	75.26	74.19	74.77	108,685
22 Feb 23	73.30000 +0.75	73.68	72.72	73.25	90,954
21 Feb 23	72.55000 -0.43	72.98	72.00	72.00	103,056
17 Feb 23	72.98000 -0.75	73.35	72.66	73.16	171,997
16 Feb 23	73.73000 -0.47	74.32	73.41	73.41	81,416
15 Feb 23	74.20000 +0.65	74.66	73.20	73.20	78,436
14 Feb 23	73.55000 +0.17	73.89	72.50	72.51	71,677
13 Feb 23	73.38000 +1.56	73.60	71.53	71.53	121,190
10 Feb 23	71.82000 -2.16	72.87	70.78	72.73	220,771
09 Feb 23	73.98000 +0.16	75.19	73.81	74.32	205,214
08 Feb 23	73.82000 -0.35	74.65	73.45	73.97	166,807
07 Feb 23	74.17000 +0.83	74.34	72.96	73.30	95,398
06 Feb 23	73.34000 -0.78	73.80	72.76	73.47	100,979
03 Feb 23	74.12000 +0.57	74.50	72.06	72.53	191,221
02 Feb 23	73.55000 +1.71	74.53	71.51	72.10	189,160
01 Feb 23	71.84000 +3.89	72.25	68.47	68.47	275,106
31 Jan 23	67.95000 +1.67	68.45	66.16	66.63	186,561
30 Jan 23	66.28000 -0.47	66.63	65.10	65.10	169,199
27 Jan 23	66.75000 +0.61	67.15	65.90	66.00	118,810
26 Jan 23	66.14000 +2.21	66.29	63.77	64.33	133,082
25 Jan 23	63.93000 +0.31	64.21	63.00	63.32	125,512
24 Jan 23	63.62000 -0.93	63.81	62.77	63.08	197,052
23 Jan 23	64.55000 +0.37	64.92	64.03	64.26	188,519
20 Jan 23	64.18000 -0.21	64.49	63.96	64.48	120,764
19 Jan 23	64.39000 -1.27	65.52	63.96	65.52	127,803
18 Jan 23	65.66000 -0.38	66.84	65.51	66.44	92,769
17 Jan 23	66.04000 +0.65	66.04	65.25	65.67	79,343
16 Jan 23	65.39000 -0.35	66.28	65.34	66.28	31,279
13 Jan 23	65.74000 +0.55	66.41	65.30	65.63	77,683
12 Jan 23	65.19000 +1.02	65.37	64.56	64.78	49,684
11 Jan 23	64.17000 +0.90	64.42	63.46	63.75	65,246
10 Jan 23	63.27000 +0.41	63.60	62.76	63.15	38,666
09 Jan 23	62.86000 -0.64	63.96	62.63	63.86	67,948
06 Jan 23	63.50000 +0.79	63.77	62.75	62.99	64,232
05 Jan 23	62.71000 +0.17	62.92	61.56	62.46	58,357
04 Jan 23	62.54000 +0.70	62.60	61.72	62.30	114,791
03 Jan 23	61.84000 +0.54	62.71	61.84	62.30	101,536
30 Dec 22	61.30000 -0.39	61.63	60.77	61.29	61,116
29 Dec 22	61.69000 +1.58	62.19	60.70	60.70	99,992
28 Dec 22	60.11000 +0.08	60.53	59.65	59.75	109,715
23 Dec 22	60.03000 +0.22	60.98	59.85	60.09	107,196
22 Dec 22	59.81000 -2.34	61.62	58.00	61.46	156,567
21 Dec 22	62.15000 +0.78	62.41	61.29	61.47	69,216
20 Dec 22	61.37000 -0.33	61.80	60.59	61.80	67,439
19 Dec 22	61.70000 -1.24	63.17	60.94	63.14	89,838
16 Dec 22	62.94000 -1.30	64.53	62.52	63.81	182,090
15 Dec 22	64.24000 -0.47	64.65	63.60	64.10	58,128
14 Dec 22	64.71000 -0.25	65.40	64.51	64.96	68,602
13 Dec 22	64.96000 -1.14	67.03	64.35	66.45	144,255
12 Dec 22	66.10000 +1.10	66.77	64.92	65.00	100,438
09 Dec 22	65.00000 -0.04	65.27	64.58	64.71	91,577
08 Dec 22	65.04000 +1.10	65.13	63.95	64.49	100,766
07 Dec 22	63.94000 +0.45	64.46	63.44	63.62	120,312
06 Dec 22	63.49000 -0.41	64.66	63.32	64.11	88,507
05 Dec 22	63.90000 -2.22	65.82	63.81	65.82	116,502
02 Dec 22	66.12000 -0.05	66.52	65.13	65.44	56,076
01 Dec 22	66.17000 +0.14	66.96	65.88	66.24	69,078
30 Nov 22	66.03000 -0.17	66.46	64.85	66.40	239,878
29 Nov 22	66.20000 -0.78	67.90	66.06	67.29	135,225
28 Nov 22	66.98000 -0.13	67.90	66.75	67.00	147,960
25 Nov 22	67.11000 +1.16	67.57	65.85	65.85	106,493
24 Nov 22	65.95000 +0.25	66.79	65.53	65.53	131,787
23 Nov 22	65.70000 +0.46	65.98	64.93	64.93	107,302
22 Nov 22	65.24000 +0.33	65.75	64.90	65.37	137,611
21 Nov 22	64.91000 -0.13	65.50	64.18	64.41	118,600
18 Nov 22	65.04000 +0.70	65.80	64.50	64.88	97,127
17 Nov 22	64.34000 -0.25	64.44	63.04	63.48	144,246
16 Nov 22	64.59000 +0.62	65.25	63.18	63.18	159,644
15 Nov 22	63.97000 +2.15	65.52	62.21	62.31	196,792
14 Nov 22	61.82000 -0.62	63.14	61.80	62.40	201,456
11 Nov 22	62.44000 +0.94	62.96	61.25	61.82	211,331
10 Nov 22	61.50000 +4.52	63.55	59.33	59.84	308,425
09 Nov 22	56.98000 -1.03	57.19	56.19	56.59	106,180
08 Nov 22	58.01000 -1.25	59.24	57.69	59.14	100,792
07 Nov 22	59.26000 -0.41	59.89	58.65	59.89	61,669
04 Nov 22	59.67000 +1.57	59.84	57.92	58.83	74,338
03 Nov 22	58.10000 -0.78	59.04	57.71	58.14	86,433
02 Nov 22	58.88000 +0.06	59.87	58.60	58.79	110,194
01 Nov 22	58.82000 +0.51	59.32	58.27	59.05	84,829
31 Oct 22	58.31000 +0.13	58.85	57.87	58.03	91,180
28 Oct 22	58.18000 +0.96	58.34	56.56	57.01	103,502
27 Oct 22	57.22000 -0.41	58.37	57.15	58.13	154,115
26 Oct 22	57.63000 +0.56	58.28	56.59	57.20	96,724
25 Oct 22	57.07000 +0.96	57.14	55.58	56.11	97,995
24 Oct 22	56.11000 +1.10	56.18	54.78	55.38	84,480
21 Oct 22	55.01000 -1.14	56.05	53.11	56.05	181,183
20 Oct 22	56.15000 -1.20	57.80	55.96	57.53	57,267
19 Oct 22	57.35000 +0.53	57.54	56.41	56.48	58,898
18 Oct 22	56.82000 -0.66	58.82	56.15	58.82	152,780
17 Oct 22	57.48000 +0.74	58.05	57.00	57.87	62,256
14 Oct 22	56.74000 +0.22	57.45	56.08	57.25	64,538
13 Oct 22	56.52000 +1.65	56.94	53.39	54.31	93,311
12 Oct 22	54.87000 -1.22	55.77	53.98	55.23	118,388
11 Oct 22	56.09000 -0.27	56.87	55.60	56.20	125,328
07 Oct 22	56.36000 -1.39	57.33	56.01	57.01	149,576
06 Oct 22	57.75000 +0.00	57.96	57.19	57.26	67,422
05 Oct 22	57.75000 +0.19	58.01	56.39	56.39	144,156
04 Oct 22	57.56000 +2.48	58.48	56.10	56.10	162,019
03 Oct 22	55.08000 +1.27	55.41	54.29	54.54	178,229
30 Sep 22	53.81000 +0.19	54.64	52.05	53.51	250,897
29 Sep 22	53.62000 -7.06	59.97	52.71	59.85	408,885
28 Sep 22	60.68000 +0.28	61.24	59.85	60.09	183,445
27 Sep 22	60.40000 -0.60	61.60	59.96	61.51	215,985
26 Sep 22	61.00000 +1.68	61.96	59.15	59.17	154,780
23 Sep 22	59.32000 -2.42	61.00	58.65	60.63	166,956
22 Sep 22	61.74000 -1.00	62.86	61.50	62.83	123,007
21 Sep 22	62.74000 -1.37	64.30	62.54	64.24	163,296
20 Sep 22	64.11000 -1.11	65.10	63.49	64.72	161,253
19 Sep 22	65.22000 +1.53	65.31	62.88	63.06	156,746
16 Sep 22	63.69000 -0.91	64.55	62.88	64.50	256,650
15 Sep 22	64.60000 -1.18	67.10	64.50	65.74	185,645
14 Sep 22	65.78000 +0.53	66.74	64.50	65.44	271,237
13 Sep 22	65.25000 -1.12	66.20	64.87	65.28	161,909
12 Sep 22	66.37000 +1.24	66.97	65.21	65.40	163,454
09 Sep 22	65.13000 +0.75	65.45	64.87	65.03	135,401
08 Sep 22	64.38000 +0.72	64.47	62.75	63.33	135,192
07 Sep 22	63.66000 +1.05	63.94	62.24	62.24	216,143
06 Sep 22	62.61000 -0.11	63.87	62.56	62.84	148,546
02 Sep 22	62.72000 +0.47	64.00	62.43	62.86	171,230
01 Sep 22	62.25000 +0.16	62.47	60.38	61.37	102,665
31 Aug 22	62.09000 -0.55	63.00	62.03	62.64	114,116
30 Aug 22	62.64000 +0.40	63.29	62.41	62.66	101,246
29 Aug 22	62.24000 +0.82	62.90	60.66	60.66	60,788
26 Aug 22	61.42000 -1.15	62.60	61.32	62.60	67,501
25 Aug 22	62.57000 +0.28	62.77	62.34	62.50	129,525
24 Aug 22	62.29000 -0.05	62.74	62.06	62.43	92,559
23 Aug 22	62.34000 +0.60	62.67	61.49	61.83	68,321
22 Aug 22	61.74000 -4.23	64.65	61.63	64.39	167,711
19 Aug 22	65.97000 -0.18	66.14	65.25	65.60	127,809
18 Aug 22	66.15000 +1.09	66.24	64.72	65.33	113,028
17 Aug 22	65.06000 -1.34	65.80	65.05	65.65	108,838
16 Aug 22	66.40000 +1.80	66.77	64.23	64.42	147,219
15 Aug 22	64.60000 -0.09	65.03	64.15	64.70	116,136
12 Aug 22	64.69000 -1.89	66.65	64.43	66.65	165,387
11 Aug 22	66.58000 +6.39	67.15	63.60	65.00	613,707
10 Aug 22	60.19000 +1.50	60.65	59.19	59.29	329,784
09 Aug 22	58.69000 -0.89	59.32	58.24	59.27	91,003
08 Aug 22	59.58000 +0.98	59.88	58.55	58.75	164,490
05 Aug 22	58.60000 +0.54	58.64	57.31	57.66	101,755
04 Aug 22	58.06000 -0.09	58.75	57.85	58.43	47,707
03 Aug 22	58.15000 +0.24	58.62	57.76	58.42	103,687
02 Aug 22	57.91000 -0.47	58.59	57.72	58.42	70,035
29 Jul 22	58.38000 +0.24	58.70	57.38	57.39	121,594
28 Jul 22	58.14000 +0.86	58.29	56.94	57.36	70,467
27 Jul 22	57.28000 +0.90	57.70	56.63	56.64	57,732
26 Jul 22	56.38000 -1.03	57.12	55.95	57.07	65,250
25 Jul 22	57.41000 -0.51	58.69	57.17	58.69	71,057
22 Jul 22	57.92000 -0.25	58.69	57.78	58.23	69,225
21 Jul 22	58.17000 +0.38	58.33	57.25	57.47	56,721
20 Jul 22	57.79000 +0.45	57.94	56.82	57.28	130,939
19 Jul 22	57.34000 +1.91	57.74	56.20	56.20	181,835
18 Jul 22	55.43000 +1.48	56.25	54.50	54.50	136,364
15 Jul 22	53.95000 +0.72	54.68	53.51	53.68	128,591
14 Jul 22	53.23000 -1.13	53.98	52.68	53.91	105,314
13 Jul 22	54.36000 -0.31	54.50	53.41	54.01	76,070
12 Jul 22	54.67000 +1.10	54.89	53.26	53.26	84,548
11 Jul 22	53.57000 -2.68	55.73	53.06	55.73	138,116
08 Jul 22	56.25000 -0.33	56.50	55.20	56.24	165,077
07 Jul 22	56.58000 +3.06	56.96	54.10	54.10	185,951
06 Jul 22	53.52000 +0.36	53.98	52.38	52.50	190,915
05 Jul 22	53.16000 -1.93	54.73	52.35	54.42	168,394
04 Jul 22	55.09000 +0.55	55.64	54.82	54.89	108,919
30 Jun 22	54.54000 -0.89	55.27	52.68	55.27	193,432
29 Jun 22	55.43000 -1.34	56.88	55.32	56.71	134,908
28 Jun 22	56.77000 -0.04	58.22	56.76	57.17	159,314
27 Jun 22	56.81000 +0.77	57.58	56.41	56.54	238,975
24 Jun 22	56.04000 +1.27	56.57	54.90	54.90	151,178
23 Jun 22	54.77000 -0.59	55.93	54.25	55.49	174,117
22 Jun 22	55.36000 -0.11	56.57	54.29	54.47	205,977
21 Jun 22	55.47000 +0.67	56.21	55.10	55.80	198,014
20 Jun 22	54.80000 +0.75	55.22	54.47	54.52	141,568
17 Jun 22	54.05000 +0.37	55.15	52.96	53.55	267,388
16 Jun 22	53.68000 -3.01	55.60	52.95	55.56	407,174
15 Jun 22	56.69000 +1.61	57.25	55.37	55.37	252,745
14 Jun 22	55.08000 +0.01	55.88	55.02	55.31	189,842
13 Jun 22	55.07000 -1.18	55.56	54.34	54.84	193,266
10 Jun 22	56.25000 -1.42	57.21	55.95	57.10	238,627
09 Jun 22	57.67000 +0.11	58.20	57.26	57.41	179,052
08 Jun 22	57.56000 +0.66	57.96	56.71	56.76	194,560
07 Jun 22	56.90000 -0.13	57.24	56.48	57.00	152,494
06 Jun 22	57.03000 +0.74	57.89	56.38	56.53	304,382
03 Jun 22	56.29000 -0.65	56.62	55.70	56.60	305,987
02 Jun 22	56.94000 +1.13	57.14	55.90	55.94	245,273
01 Jun 22	55.81000 +0.08	56.45	55.53	56.00	192,957
31 May 22	55.73000 +1.56	56.24	53.45	53.89	426,813
30 May 22	54.17000 +1.30	54.30	53.17	53.31	96,672
27 May 22	52.87000 +0.53	53.10	52.23	52.41	152,636
26 May 22	52.34000 +0.49	53.39	52.01	52.13	247,165
25 May 22	51.85000 +0.75	52.28	50.99	50.99	202,382
24 May 22	51.10000 -0.13	51.99	50.81	51.38	325,828
20 May 22	51.23000 -1.06	53.17	50.20	52.86	285,183
19 May 22	52.29000 +0.34	52.92	51.56	51.86	150,785
18 May 22	51.95000 -1.14	53.21	51.58	52.64	169,611
17 May 22	53.09000 +2.93	53.50	51.20	51.26	203,584
16 May 22	50.16000 -1.43	51.38	50.08	51.38	165,485
13 May 22	51.59000 +3.17	52.37	49.00	49.40	234,875
12 May 22	48.42000 +1.74	49.63	45.46	46.63	270,289
11 May 22	46.68000 -1.18	48.41	46.58	47.87	144,911
10 May 22	47.86000 -0.44	49.40	47.46	48.95	97,302
09 May 22	48.30000 -1.18	49.46	48.09	48.74	79,384
06 May 22	49.48000 +0.44	50.26	48.50	48.75	113,136
05 May 22	49.04000 -2.18	50.99	48.52	50.99	149,897
04 May 22	51.22000 +0.06	51.44	49.68	51.26	103,495
03 May 22	51.16000 -0.26	51.92	50.44	51.42	125,921
02 May 22	51.42000 +0.54	51.45	50.00	51.04	99,795
29 Apr 22	50.88000 -0.63	52.43	50.86	51.24	209,643
28 Apr 22	51.51000 +2.31	52.23	49.50	49.72	171,810
27 Apr 22	49.20000 +1.17	50.02	47.87	47.99	186,945
26 Apr 22	48.03000 -1.40	49.39	47.94	49.20	134,264
25 Apr 22	49.43000 -0.96	49.84	49.01	49.84	138,557
22 Apr 22	50.39000 -0.52	50.75	49.74	50.70	166,399
21 Apr 22	50.91000 -0.62	52.31	50.91	51.96	112,344
20 Apr 22	51.53000 -0.08	52.52	51.49	51.74	120,224
19 Apr 22	51.61000 +1.18	51.81	50.42	50.42	123,603
18 Apr 22	50.43000 +0.49	50.83	49.21	49.90	232,984
14 Apr 22	49.94000 -0.29	50.69	49.61	50.51	119,902
13 Apr 22	50.23000 +0.23	50.63	49.94	50.18	176,918
12 Apr 22	50.00000 -1.37	52.09	49.76	51.69	247,550
11 Apr 22	51.37000 -0.43	52.80	51.14	51.50	105,933
08 Apr 22	51.80000 -1.13	52.96	51.58	52.85	204,034
07 Apr 22	52.93000 +0.47	53.21	51.72	52.39	148,727
06 Apr 22	52.46000 -0.44	52.73	51.92	52.58	157,886
05 Apr 22	52.90000 -1.34	54.25	52.76	54.00	188,542
04 Apr 22	54.24000 +0.54	54.81	52.83	53.70	97,807
01 Apr 22	53.70000 -1.87	55.97	53.50	55.97	220,667
31 Mar 22	55.57000 -0.76	56.21	55.56	55.94	113,809
30 Mar 22	56.33000 -0.90	56.84	55.94	56.84	133,281
29 Mar 22	57.23000 +1.69	57.75	56.00	56.07	179,576
28 Mar 22	55.54000 +0.25	55.99	55.21	55.31	67,348
25 Mar 22	55.29000 -0.83	56.24	54.75	56.20	132,832
24 Mar 22	56.12000 -0.25	56.95	55.44	56.49	132,051
23 Mar 22	56.37000 -1.37	57.61	56.15	57.52	207,246
22 Mar 22	57.74000 -0.27	58.90	57.72	58.55	162,981
21 Mar 22	58.01000 -0.78	59.20	57.79	59.00	183,849
18 Mar 22	58.79000 +1.30	59.01	57.26	57.34	398,313
17 Mar 22	57.49000 -0.30	58.62	57.00	57.24	435,128
16 Mar 22	57.79000 +4.32	57.95	54.10	54.10	478,729
15 Mar 22	53.47000 +1.79	53.92	51.78	52.19	320,377
14 Mar 22	51.68000 +0.45	53.65	51.62	51.79	305,662
11 Mar 22	51.23000 +0.44	51.63	50.06	51.63	466,729
10 Mar 22	50.79000 -1.01	52.90	50.08	52.90	606,723
09 Mar 22	51.80000 +0.75	53.08	51.30	52.99	571,089
08 Mar 22	51.05000 -2.37	53.02	48.99	53.02	1,099,629
07 Mar 22	53.42000 -5.34	59.00	52.92	58.74	408,826
04 Mar 22	58.76000 -3.18	61.17	57.69	61.08	341,578
03 Mar 22	61.94000 -1.89	64.24	61.89	64.05	276,063
02 Mar 22	63.83000 +0.29	64.68	62.93	63.94	184,229
01 Mar 22	63.54000 -2.65	65.94	63.35	65.94	242,405
28 Feb 22	66.19000 -0.56	66.76	65.65	66.68	116,391
25 Feb 22	66.75000 +0.80	67.17	65.29	65.95	67,066
24 Feb 22	65.95000 -0.38	66.09	64.21	65.36	166,227
23 Feb 22	66.33000 -0.77	67.74	66.31	67.00	128,948
22 Feb 22	67.10000 -0.25	67.51	66.34	66.76	110,936
18 Feb 22	67.35000 -0.53	67.94	66.80	67.62	143,956
17 Feb 22	67.88000 -0.72	69.14	67.62	68.97	93,053
16 Feb 22	68.60000 -0.24	69.00	68.25	68.70	70,166
15 Feb 22	68.84000 +0.91	69.29	68.13	68.26	116,221
14 Feb 22	67.93000 -0.44	68.60	67.50	68.51	77,672
11 Feb 22	68.37000 -1.69	70.10	67.95	69.61	127,733
10 Feb 22	70.06000 -0.71	71.20	69.93	70.40	113,840
09 Feb 22	70.77000 +0.51	71.16	70.43	70.86	82,705
08 Feb 22	70.26000 +1.45	70.53	68.55	69.09	105,768
07 Feb 22	68.81000 -0.71	69.67	68.34	69.55	121,727
04 Feb 22	69.52000 -0.14	70.00	68.28	69.37	110,005
03 Feb 22	69.66000 -0.69	70.83	69.42	70.01	106,242
02 Feb 22	70.35000 -0.57	71.50	70.20	71.00	112,901
01 Feb 22	70.92000 +0.47	71.66	70.61	70.76	121,864
31 Jan 22	70.45000 +1.38	70.60	68.50	68.83	107,655
28 Jan 22	69.07000 +0.00	69.32	67.20	69.32	133,318
27 Jan 22	69.07000 +1.15	69.60	68.27	68.38	193,585
26 Jan 22	67.92000 +1.73	69.18	67.09	68.16	141,339
25 Jan 22	66.19000 -1.48	67.68	65.23	67.68	237,568
24 Jan 22	67.67000 -1.87	68.26	65.70	68.22	247,496
21 Jan 22	69.54000 -1.70	70.79	68.70	70.79	197,210
20 Jan 22	71.24000 -2.38	73.64	71.15	73.60	183,789
19 Jan 22	73.62000 -6.72	79.64	73.04	79.63	413,382
18 Jan 22	80.34000 -0.82	80.80	79.21	79.76	117,449
17 Jan 22	81.16000 +0.96	81.25	79.60	79.60	56,792
14 Jan 22	80.20000 +0.13	81.00	79.36	79.84	144,645
13 Jan 22	80.07000 +3.05	80.18	76.99	77.05	245,367
12 Jan 22	77.02000 -0.59	78.29	75.50	77.74	234,711
11 Jan 22	77.61000 -0.07	78.36	77.37	77.92	128,653
10 Jan 22	77.68000 -0.77	79.04	76.45	79.04	146,094
07 Jan 22	78.45000 -0.62	79.00	77.36	78.99	66,977
06 Jan 22	79.07000 +1.37	79.50	77.50	77.97	163,010
05 Jan 22	77.70000 +0.88	79.98	76.94	76.94	167,588
04 Jan 22	76.82000 +1.89	77.36	75.58	76.10	159,580
31 Dec 21	74.93000 +0.02	75.23	74.38	75.04	53,177
30 Dec 21	74.91000 -0.38	75.82	74.90	75.52	40,840
29 Dec 21	75.29000 +0.61	75.64	74.60	75.00	73,071
24 Dec 21	74.68000 +0.23	74.88	74.16	74.29	22,634
23 Dec 21	74.45000 +1.55	74.75	72.54	73.13	90,901
22 Dec 21	72.90000 +0.49	73.03	71.93	71.93	62,935
21 Dec 21	72.41000 +2.01	72.58	70.47	70.72	81,645
20 Dec 21	70.40000 -2.17	71.42	69.28	71.42	157,657
17 Dec 21	72.57000 +1.01	72.94	70.77	71.43	239,043
16 Dec 21	71.56000 -0.64	73.39	71.40	72.31	53,157
15 Dec 21	72.20000 +0.49	72.31	69.90	71.51	126,268
14 Dec 21	71.71000 -0.79	73.19	71.48	71.56	122,023
13 Dec 21	72.50000 -1.30	73.83	72.32	73.83	81,509
10 Dec 21	73.80000 -0.54	75.49	73.07	74.86	85,273
09 Dec 21	74.34000 -0.26	75.38	74.19	74.61	51,533
08 Dec 21	74.60000 -1.01	77.58	74.47	77.58	150,537
07 Dec 21	75.61000 +1.93	77.00	74.50	74.50	105,755
06 Dec 21	73.68000 +0.52	74.12	72.55	73.79	175,805
03 Dec 21	73.16000 -1.52	74.88	72.88	74.88	80,308
02 Dec 21	74.68000 +1.84	75.28	73.27	73.33	89,444
01 Dec 21	72.84000 -0.50	75.06	72.82	73.34	176,467
30 Nov 21	73.34000 -2.09	74.97	72.80	74.80	213,414
29 Nov 21	75.43000 -1.32	77.28	75.43	77.00	103,134
26 Nov 21	76.75000 -0.78	77.10	75.55	76.80	106,608
25 Nov 21	77.53000 -0.15	77.75	77.22	77.50	27,001
24 Nov 21	77.68000 -1.03	79.09	77.54	78.07	133,410
23 Nov 21	78.71000 +0.05	79.25	78.16	79.25	78,710
22 Nov 21	78.66000 +0.22	79.50	77.80	79.29	105,697
19 Nov 21	78.44000 -0.14	79.00	77.56	78.34	78,729
18 Nov 21	78.58000 -1.30	80.94	78.48	80.94	224,206
17 Nov 21	79.88000 +1.59	80.65	78.50	78.69	341,357
16 Nov 21	78.29000 +0.50	78.86	77.52	78.39	123,187
15 Nov 21	77.79000 +1.29	78.11	76.01	76.62	117,019
12 Nov 21	76.50000 -0.25	77.90	76.04	76.76	104,774
11 Nov 21	76.75000 +1.90	77.24	74.40	74.78	374,444
10 Nov 21	74.85000 +4.17	78.88	74.25	74.25	471,734
09 Nov 21	70.68000 -0.70	71.41	70.03	71.41	104,470
08 Nov 21	71.38000 +0.88	71.46	70.73	70.99	105,677
05 Nov 21	70.50000 +0.29	70.82	70.10	70.58	138,313
04 Nov 21	70.21000 +0.72	70.61	69.71	69.71	101,178
03 Nov 21	69.49000 +1.40	69.78	67.70	68.07	103,880
02 Nov 21	68.09000 -0.89	68.95	67.70	68.77	74,868
01 Nov 21	68.98000 +0.91	69.76	67.73	68.63	56,455
29 Oct 21	68.07000 -0.85	69.44	67.97	68.49	82,152
28 Oct 21	68.92000 +1.82	69.26	67.10	67.11	85,380
27 Oct 21	67.10000 -1.02	68.18	67.10	68.18	108,737
26 Oct 21	68.12000 +0.23	68.35	67.73	68.24	113,955
25 Oct 21	67.89000 +0.00	68.32	67.22	68.32	87,436
22 Oct 21	67.89000 -0.88	69.27	67.88	69.05	136,049
21 Oct 21	68.77000 -0.26	69.54	68.51	69.00	71,070
20 Oct 21	69.03000 +0.17	69.42	67.42	67.95	93,196
19 Oct 21	68.86000 -0.55	69.92	68.33	69.92	70,745
18 Oct 21	69.41000 -1.55	70.96	69.36	70.81	106,443
15 Oct 21	70.96000 +1.75	71.21	69.21	69.86	202,111
14 Oct 21	69.21000 +1.94	69.87	67.58	68.14	215,072
13 Oct 21	67.27000 +0.04	68.34	66.93	67.65	126,696
12 Oct 21	67.23000 -0.52	68.43	67.00	68.43	75,928
08 Oct 21	67.75000 +1.69	68.32	66.55	66.55	153,494
07 Oct 21	66.06000 +0.55	67.35	65.02	65.68	314,490
06 Oct 21	65.51000 -1.01	66.64	64.91	66.04	85,827
05 Oct 21	66.52000 +0.94	66.75	64.97	65.53	81,317
04 Oct 21	65.58000 -0.51	66.33	65.05	66.01	72,577
01 Oct 21	66.09000 +0.32	66.21	64.96	65.79	117,213
30 Sep 21	65.77000 -0.59	66.98	65.35	66.22	119,754
29 Sep 21	66.36000 -0.96	67.38	65.94	67.38	113,532
28 Sep 21	67.32000 +0.00	67.83	65.96	67.24	152,169
27 Sep 21	67.32000 +0.97	68.05	66.58	66.59	60,841
24 Sep 21	66.35000 -0.29	66.79	65.43	66.05	98,883
23 Sep 21	66.64000 +1.43	66.82	65.11	65.48	144,447
22 Sep 21	65.21000 +1.60	65.40	64.20	64.35	193,031
21 Sep 21	63.61000 -1.96	66.14	63.44	66.14	173,597
20 Sep 21	65.57000 -1.81	66.59	64.01	66.27	195,461
17 Sep 21	67.38000 +0.27	68.05	66.54	67.00	528,699
16 Sep 21	67.11000 -2.25	69.34	67.00	69.30	255,945
15 Sep 21	69.36000 +0.72	69.49	68.30	68.68	157,477
14 Sep 21	68.64000 -0.03	69.02	68.04	68.70	78,419
13 Sep 21	68.67000 -1.13	70.16	68.04	69.82	193,216
10 Sep 21	69.80000 -0.23	71.84	69.72	70.64	90,733
09 Sep 21	70.03000 -1.18	71.74	69.61	71.74	167,225
08 Sep 21	71.21000 -1.03	72.24	69.93	72.11	227,497
07 Sep 21	72.24000 +0.48	72.80	71.56	71.92	143,042
03 Sep 21	71.76000 -0.02	71.92	70.97	71.51	79,838
02 Sep 21	71.78000 +0.60	71.83	70.60	71.38	91,894
01 Sep 21	71.18000 -0.30	71.65	70.40	71.51	87,141
31 Aug 21	71.48000 -0.16	72.39	70.40	71.67	308,597
30 Aug 21	71.64000 +0.76	71.91	69.99	71.00	111,457
27 Aug 21	70.88000 +0.60	71.49	70.41	70.53	89,449
26 Aug 21	70.28000 -1.30	72.13	70.19	72.13	54,545
25 Aug 21	71.58000 +0.32	71.90	71.03	71.28	46,892
24 Aug 21	71.26000 +1.88	71.34	69.59	69.95	105,054
23 Aug 21	69.38000 +0.25	69.89	68.59	69.68	94,932
20 Aug 21	69.13000 -0.38	69.33	68.59	69.17	162,120
19 Aug 21	69.51000 -1.28	70.44	68.68	70.44	104,913
18 Aug 21	70.79000 -0.29	71.95	70.70	71.11	87,748
17 Aug 21	71.08000 -1.61	72.75	70.70	72.51	80,853
16 Aug 21	72.69000 -0.39	73.29	71.81	72.77	65,069
13 Aug 21	73.08000 -1.44	74.96	72.47	74.96	93,267
12 Aug 21	74.52000 +0.61	77.66	74.05	76.02	218,412
11 Aug 21	73.91000 +0.35	74.19	72.16	73.54	155,419
10 Aug 21	73.56000 +1.23	74.30	72.72	72.76	162,929
09 Aug 21	72.33000 -0.02	72.84	71.30	72.35	108,214
06 Aug 21	72.35000 -1.13	73.79	72.19	73.58	88,474
05 Aug 21	73.48000 +0.26	73.62	72.46	73.46	67,005
04 Aug 21	73.22000 +0.32	74.14	72.13	72.13	82,020
03 Aug 21	72.90000 -0.92	74.02	72.34	74.02	68,029
30 Jul 21	73.82000 -0.14	74.00	73.06	73.72	78,501
29 Jul 21	73.96000 +1.86	74.38	72.90	72.99	84,706
28 Jul 21	72.10000 -0.21	73.08	71.96	72.94	51,348
27 Jul 21	72.31000 -0.58	72.91	71.66	72.74	105,462
26 Jul 21	72.89000 +0.57	72.89	71.39	72.26	96,549
23 Jul 21	72.32000 -1.01	73.38	72.21	73.21	106,705
22 Jul 21	73.33000 -0.51	73.58	72.12	73.44	110,366
21 Jul 21	73.84000 +1.40	73.96	72.33	72.71	157,450
20 Jul 21	72.44000 +1.68	73.07	70.62	70.62	98,264
19 Jul 21	70.76000 -1.73	71.41	69.25	71.26	239,208
16 Jul 21	72.49000 -0.64	73.40	72.35	73.40	127,302
15 Jul 21	73.13000 -0.03	73.35	72.39	72.93	80,836
14 Jul 21	73.16000 -0.40	73.75	72.16	73.52	131,613
13 Jul 21	73.56000 -1.90	75.32	73.48	75.18	83,170
12 Jul 21	75.46000 +0.42	75.60	74.49	74.51	58,380
09 Jul 21	75.04000 +0.85	75.65	73.91	75.09	298,919
08 Jul 21	74.19000 -0.84	75.02	73.00	73.87	172,814
07 Jul 21	75.03000 -0.08	75.93	73.67	75.11	155,015
06 Jul 21	75.11000 -2.34	77.06	74.67	77.03	148,268
05 Jul 21	77.45000 -0.58	78.12	76.99	77.85	44,929
02 Jul 21	78.03000 +0.28	79.09	76.98	78.83	185,639
30 Jun 21	77.75000 -0.47	78.55	77.55	77.85	103,977
29 Jun 21	78.22000 -0.53	79.50	77.75	78.98	147,534
28 Jun 21	78.75000 -2.89	81.56	78.68	81.56	165,164
25 Jun 21	81.64000 +1.28	81.85	80.21	80.48	123,650
24 Jun 21	80.36000 +1.06	82.37	79.38	80.00	200,075
23 Jun 21	79.30000 +0.08	79.92	78.40	79.20	219,039
22 Jun 21	79.22000 +0.04	80.20	78.44	79.82	168,862
21 Jun 21	79.18000 +3.03	79.70	76.91	77.00	161,551
18 Jun 21	76.15000 -0.90	77.22	75.66	76.45	260,683
17 Jun 21	77.05000 -0.11	78.00	76.05	77.36	199,118
16 Jun 21	77.16000 -2.83	80.00	77.09	79.50	184,427
15 Jun 21	79.99000 -1.26	82.00	79.93	81.55	153,556
14 Jun 21	81.25000 -1.17	82.31	80.20	82.31	117,053
11 Jun 21	82.42000 +0.43	83.07	81.79	82.24	56,961
10 Jun 21	81.99000 -1.31	84.19	81.87	83.21	63,373
09 Jun 21	83.30000 +0.26	83.92	82.20	82.76	107,256
08 Jun 21	83.04000 +0.07	83.49	82.57	82.84	137,398
07 Jun 21	82.97000 -0.51	84.63	82.58	83.70	212,345
04 Jun 21	83.48000 +1.54	83.62	81.98	82.02	81,590
03 Jun 21	81.94000 +1.59	82.17	79.94	80.21	121,871
02 Jun 21	80.35000 -2.41	83.25	80.16	83.25	67,439
01 Jun 21	82.76000 +2.66	83.49	80.60	80.75	174,990
31 May 21	80.10000 +1.01	81.01	78.89	79.91	84,984
28 May 21	79.09000 +0.00	81.70	78.74	80.10	310,437
27 May 21	79.09000 +3.10	79.69	76.00	76.35	275,792
26 May 21	75.99000 +1.56	76.15	73.82	74.43	361,904
25 May 21	74.43000 -0.27	75.60	74.35	75.51	126,618
21 May 21	74.70000 +0.62	75.73	74.25	75.03	150,456
20 May 21	74.08000 +0.69	74.21	72.38	73.53	135,179
19 May 21	73.39000 -2.17	74.80	71.19	74.80	210,730
18 May 21	75.56000 -0.37	76.55	75.41	75.76	208,626
17 May 21	75.93000 +0.35	76.20	74.39	75.58	245,777
14 May 21	75.58000 +0.67	76.28	73.82	75.53	201,037
13 May 21	74.91000 +0.49	75.78	73.96	74.82	114,778
12 May 21	74.42000 -2.19	76.41	73.89	76.01	122,846
11 May 21	76.61000 -2.42	78.53	76.34	77.37	198,260
10 May 21	79.03000 -0.35	79.82	77.88	79.35	198,935
07 May 21	79.38000 +3.30	79.66	74.89	76.03	241,995
06 May 21	76.08000 +4.56	76.45	69.90	71.54	364,127
05 May 21	71.52000 +0.38	72.25	71.10	71.20	81,800
04 May 21	71.14000 -1.15	72.50	69.39	72.19	172,851
03 May 21	72.29000 +0.26	75.00	72.09	73.24	163,760
30 Apr 21	72.03000 -1.34	73.21	71.79	72.90	112,637
29 Apr 21	73.37000 -2.58	76.14	72.27	76.14	156,380
28 Apr 21	75.95000 +0.51	76.60	75.04	75.64	99,005
27 Apr 21	75.44000 -0.01	75.99	74.44	75.78	86,711
26 Apr 21	75.45000 +0.20	76.00	74.39	75.25	62,876
23 Apr 21	75.25000 +1.77	75.68	73.49	73.49	72,297
22 Apr 21	73.48000 +0.55	73.59	72.56	73.08	76,336
21 Apr 21	72.93000 +0.26	73.14	72.00	72.43	125,203
20 Apr 21	72.67000 -1.16	74.44	71.95	74.00	85,833
19 Apr 21	73.83000 -0.40	74.75	73.75	74.26	75,446
16 Apr 21	74.23000 +0.56	74.84	74.05	74.38	70,943
15 Apr 21	73.67000 +0.74	73.99	72.40	73.53	90,704
14 Apr 21	72.93000 +0.74	74.17	71.99	72.00	114,129
13 Apr 21	72.19000 -2.59	75.63	71.79	75.03	352,487
12 Apr 21	74.78000 +0.14	75.06	74.08	74.77	58,805
09 Apr 21	74.64000 -1.23	76.12	74.50	76.12	106,702
08 Apr 21	75.87000 +1.81	75.93	73.69	74.75	118,914
07 Apr 21	74.06000 -0.55	74.60	73.21	74.28	96,502
06 Apr 21	74.61000 -0.88	76.20	74.50	75.98	126,813
05 Apr 21	75.49000 +0.08	76.15	74.66	75.99	51,224
01 Apr 21	75.41000 +1.32	75.75	73.90	74.21	85,608
31 Mar 21	74.09000 -0.69	75.46	73.92	75.35	150,945
30 Mar 21	74.78000 +2.04	75.08	72.28	72.51	155,031
29 Mar 21	72.74000 -1.47	74.51	71.72	74.20	144,715
26 Mar 21	74.21000 -0.49	75.97	72.96	75.97	107,181
25 Mar 21	74.70000 +0.26	74.92	72.55	73.99	168,938
24 Mar 21	74.44000 -0.50	75.97	74.14	75.97	184,480
23 Mar 21	74.94000 -3.82	78.56	74.52	78.56	175,139
22 Mar 21	78.76000 -0.94	80.25	77.67	80.00	106,568
19 Mar 21	79.70000 +3.23	80.54	76.45	76.46	290,851
18 Mar 21	76.47000 -1.57	77.87	75.97	76.93	295,344
17 Mar 21	78.04000 -0.50	79.06	76.92	78.33	272,661
16 Mar 21	78.54000 -3.01	81.92	78.28	81.69	135,767
15 Mar 21	81.55000 -3.11	84.49	80.52	84.32	135,961
12 Mar 21	84.66000 -3.99	87.63	83.89	87.63	231,165
11 Mar 21	88.65000 +8.64	91.98	85.76	86.50	461,638
10 Mar 21	80.01000 +3.76	80.31	76.00	76.19	292,617
09 Mar 21	76.25000 +1.13	76.71	74.02	75.00	122,716
08 Mar 21	75.12000 +2.77	75.77	72.11	72.11	213,796
05 Mar 21	72.35000 +1.42	72.69	69.36	71.26	152,042
04 Mar 21	70.93000 -2.84	73.29	69.50	73.01	254,335
03 Mar 21	73.77000 +1.53	74.01	71.84	72.01	153,725
02 Mar 21	72.24000 -1.80	73.94	70.63	73.94	194,771
01 Mar 21	74.04000 +2.93	74.11	71.38	71.38	148,781
26 Feb 21	71.11000 +1.81	71.55	68.26	68.70	158,004
25 Feb 21	69.30000 -1.35	70.75	68.65	69.95	79,306
24 Feb 21	70.65000 +0.37	71.14	70.05	70.13	128,164
23 Feb 21	70.28000 -0.56	71.05	68.56	69.56	137,007
22 Feb 21	70.84000 +0.68	71.04	69.28	69.28	156,032
19 Feb 21	70.16000 +2.68	70.71	68.34	68.40	121,824
18 Feb 21	67.48000 -2.47	69.62	66.84	69.23	103,101
17 Feb 21	69.95000 +0.28	69.99	68.34	69.26	83,887
16 Feb 21	69.67000 -2.27	72.09	69.40	71.64	160,838
12 Feb 21	71.94000 -0.72	72.65	71.16	72.45	65,989
11 Feb 21	72.66000 +0.66	72.88	71.64	71.78	90,258
10 Feb 21	72.00000 +0.05	72.30	71.07	72.06	93,087
09 Feb 21	71.95000 +0.05	72.62	71.10	71.10	166,502
08 Feb 21	71.90000 +0.56	72.35	71.26	71.67	82,575
05 Feb 21	71.34000 -0.55	72.21	70.61	71.76	193,270
04 Feb 21	71.89000 +1.93	71.99	69.62	70.18	122,968
03 Feb 21	69.96000 +1.41	70.12	68.01	68.63	78,348
02 Feb 21	68.55000 +1.60	69.28	67.44	67.45	98,461
01 Feb 21	66.95000 +1.67	67.49	65.31	65.59	145,960
29 Jan 21	65.28000 -2.20	66.50	64.20	66.50	214,341
28 Jan 21	67.48000 +0.44	68.26	66.71	67.10	149,323
27 Jan 21	67.04000 -4.89	70.57	66.81	70.51	227,872
26 Jan 21	71.93000 -1.21	73.37	71.03	72.89	132,696
25 Jan 21	73.14000 -0.30	73.23	71.12	72.98	116,436
22 Jan 21	73.44000 -0.27	74.07	72.97	73.03	66,162
21 Jan 21	73.71000 -0.19	74.43	73.31	73.91	105,628
20 Jan 21	73.90000 +1.16	74.34	72.76	73.05	120,852
19 Jan 21	72.74000 +0.09	73.13	72.66	72.80	72,556
18 Jan 21	72.65000 +0.06	73.27	72.46	72.51	34,808
15 Jan 21	72.59000 -0.41	72.96	71.80	72.40	159,341
14 Jan 21	73.00000 +0.79	73.56	72.35	72.75	107,671
13 Jan 21	72.21000 -0.59	72.80	71.97	72.80	91,868
12 Jan 21	72.80000 -0.35	73.40	72.16	73.05	172,598
11 Jan 21	73.15000 +0.04	73.54	71.61	72.28	102,284
08 Jan 21	73.11000 +1.51	73.18	71.19	72.12	169,305
07 Jan 21	71.60000 +0.06	72.05	70.84	71.98	220,525
06 Jan 21	71.54000 +3.41	71.67	68.35	68.49	303,893
05 Jan 21	68.13000 +0.80	68.41	67.01	67.03	122,783
04 Jan 21	67.33000 -0.09	68.13	66.53	68.13	134,823
31 Dec 20	67.42000 -1.02	68.33	67.34	68.24	63,069
30 Dec 20	68.44000 +0.13	68.87	67.98	68.24	65,913
29 Dec 20	68.31000 -0.61	69.69	67.49	69.23	115,696
24 Dec 20	68.92000 -0.37	69.39	67.94	69.19	53,928
23 Dec 20	69.29000 +1.62	70.47	67.78	68.01	161,846
22 Dec 20	67.67000 -0.48	68.58	66.85	68.18	127,783
21 Dec 20	68.15000 -2.40	69.42	67.44	69.14	188,669
18 Dec 20	70.55000 +0.81	71.09	69.60	70.00	627,608
17 Dec 20	69.74000 +0.93	70.02	67.85	68.54	456,079
16 Dec 20	68.81000 +0.16	69.00	67.81	68.92	122,442
15 Dec 20	68.65000 +1.20	69.20	67.79	67.81	175,280
14 Dec 20	67.45000 +0.32	68.52	67.01	67.01	190,337
11 Dec 20	67.13000 -1.17	68.00	66.70	67.45	190,882
10 Dec 20	68.30000 -0.69	68.62	67.29	68.43	223,823
09 Dec 20	68.99000 +3.14	69.09	66.38	66.38	320,689
08 Dec 20	65.85000 -0.59	66.64	65.34	66.20	136,712
07 Dec 20	66.44000 -0.09	66.48	65.11	66.40	153,582
04 Dec 20	66.53000 +0.73	66.75	64.75	65.62	149,883
03 Dec 20	65.80000 +1.25	65.97	64.22	64.72	267,728
02 Dec 20	64.55000 +1.60	64.67	61.39	62.61	368,169
01 Dec 20	62.95000 +3.13	63.25	60.07	60.65	266,467
30 Nov 20	59.82000 -0.15	60.02	58.58	59.56	225,921
27 Nov 20	59.97000 -0.79	61.06	59.50	60.66	73,691
26 Nov 20	60.76000 -0.48	61.67	60.20	61.32	59,756
25 Nov 20	61.24000 +0.08	63.15	60.55	62.57	313,878
24 Nov 20	61.16000 +1.23	62.42	59.73	60.51	293,370
23 Nov 20	59.93000 -0.23	60.68	59.71	60.21	109,189
20 Nov 20	60.16000 -0.04	60.29	59.15	59.79	106,371
19 Nov 20	60.20000 -0.81	61.76	59.69	60.45	258,749
18 Nov 20	61.01000 +0.95	61.79	59.46	59.82	211,768
17 Nov 20	60.06000 -0.15	60.25	58.64	59.57	336,516
16 Nov 20	60.21000 +2.04	60.39	58.40	58.64	229,952
13 Nov 20	58.17000 +1.71	59.06	56.38	56.47	246,940
12 Nov 20	56.46000 +0.24	57.00	55.18	56.02	394,090
11 Nov 20	56.22000 +7.79	56.82	51.51	51.51	659,431
10 Nov 20	48.43000 +0.96	48.66	46.86	47.81	186,467
09 Nov 20	47.47000 +1.40	48.20	46.94	48.00	80,397
06 Nov 20	46.07000 +0.22	46.58	45.87	46.06	130,526
05 Nov 20	45.85000 +1.41	46.07	44.60	44.63	107,825
04 Nov 20	44.44000 +0.13	45.02	44.10	44.46	96,816
03 Nov 20	44.31000 -0.12	45.02	44.23	44.73	108,521
02 Nov 20	44.43000 +0.88	44.79	43.78	43.83	99,060
30 Oct 20	43.55000 -1.35	44.92	42.99	44.92	140,775
29 Oct 20	44.90000 +0.47	45.13	44.00	44.15	105,320
28 Oct 20	44.43000 -1.43	45.20	44.19	45.06	82,559
27 Oct 20	45.86000 -0.46	46.39	45.80	46.22	51,987
26 Oct 20	46.32000 -0.81	47.05	45.85	47.05	104,838
23 Oct 20	47.13000 -0.34	47.62	46.79	47.43	100,419
22 Oct 20	47.47000 -0.03	47.59	46.92	47.48	128,756
21 Oct 20	47.50000 +0.54	47.61	46.50	46.94	134,499
20 Oct 20	46.96000 +1.46	47.13	45.50	45.82	147,769
19 Oct 20	45.50000 +0.13	46.11	45.32	46.00	143,006
16 Oct 20	45.37000 +0.94	45.39	44.23	44.66	114,853
15 Oct 20	44.43000 +0.06	44.46	43.51	43.85	81,487
14 Oct 20	44.37000 +0.19	44.61	43.97	44.29	84,293
13 Oct 20	44.18000 +0.18	44.38	43.66	43.88	83,535
09 Oct 20	44.00000 +0.27	44.23	43.63	43.98	144,303
08 Oct 20	43.73000 +0.68	43.86	42.97	43.25	80,010
07 Oct 20	43.05000 +1.45	43.15	41.71	42.04	257,265
06 Oct 20	41.60000 -0.03	42.19	41.22	41.79	92,804
05 Oct 20	41.63000 +1.54	41.93	40.21	40.21	95,924
02 Oct 20	40.09000 -0.16	40.26	39.15	39.65	153,976
01 Oct 20	40.25000 +0.64	40.44	39.56	39.94	80,306
30 Sep 20	39.61000 -0.16	40.38	39.51	39.77	135,882
29 Sep 20	39.77000 +0.46	39.82	38.88	39.25	100,132
28 Sep 20	39.31000 +1.31	39.42	38.44	38.45	98,767
25 Sep 20	38.00000 -0.03	38.18	37.15	37.72	104,179
24 Sep 20	38.03000 +0.25	38.38	37.53	37.70	70,885
23 Sep 20	37.78000 -0.39	38.47	37.25	38.20	172,516
22 Sep 20	38.17000 -0.22	38.57	37.91	38.57	82,212
21 Sep 20	38.39000 -1.50	39.52	37.99	39.52	81,624
18 Sep 20	39.89000 +0.50	39.90	39.42	39.56	172,406
17 Sep 20	39.39000 -0.49	39.71	38.93	39.35	94,261
16 Sep 20	39.88000 +0.21	39.97	38.93	39.97	160,456
15 Sep 20	39.67000 -0.54	40.57	39.29	40.14	121,432
14 Sep 20	40.21000 +0.62	40.70	39.40	39.57	81,119
11 Sep 20	39.59000 -0.14	40.02	39.24	39.87	93,789
10 Sep 20	39.73000 -0.57	40.65	39.66	40.41	59,438
09 Sep 20	40.30000 -0.29	40.80	40.16	40.76	90,117
08 Sep 20	40.59000 -1.08	41.31	40.50	41.31	132,049
04 Sep 20	41.67000 -0.34	42.75	41.08	42.24	73,217
03 Sep 20	42.01000 -0.25	42.56	41.75	42.35	165,325
02 Sep 20	42.26000 -0.10	42.71	41.92	42.52	75,717
01 Sep 20	42.36000 +1.46	42.38	40.46	40.50	130,333
31 Aug 20	40.90000 -1.11	42.14	40.58	42.14	122,808
28 Aug 20	42.01000 +0.75	42.28	41.18	41.18	63,916
27 Aug 20	41.26000 -0.58	41.83	40.71	41.79	102,002
26 Aug 20	41.84000 -0.73	42.55	41.48	42.48	82,490
25 Aug 20	42.57000 -0.03	43.32	42.29	42.95	87,719
24 Aug 20	42.60000 +1.34	42.76	41.60	41.61	103,178
21 Aug 20	41.26000 -0.27	41.59	40.80	41.33	44,566
20 Aug 20	41.53000 -0.64	42.01	41.40	41.84	53,460
19 Aug 20	42.17000 -0.07	42.53	42.10	42.10	51,983
18 Aug 20	42.24000 -0.20	42.52	42.00	42.40	64,906
17 Aug 20	42.44000 -0.06	42.99	42.18	42.62	80,430
14 Aug 20	42.50000 +0.47	42.53	41.77	41.85	59,262
13 Aug 20	42.03000 -0.60	43.01	41.88	42.60	100,828
12 Aug 20	42.63000 -0.21	43.06	41.94	42.95	80,493
11 Aug 20	42.84000 +1.07	43.45	41.99	42.38	163,360
10 Aug 20	41.77000 -0.72	42.76	41.58	42.40	128,045
07 Aug 20	42.49000 +0.38	43.50	41.93	42.56	155,999
06 Aug 20	42.11000 +0.11	42.35	41.59	41.67	126,098
05 Aug 20	42.00000 +1.96	42.04	40.10	40.10	161,665
04 Aug 20	40.04000 +0.04	40.64	39.55	40.44	160,169
31 Jul 20	40.00000 -1.63	41.53	39.56	41.53	130,947
30 Jul 20	41.63000 -0.14	41.69	40.93	40.93	94,501
29 Jul 20	41.77000 +1.37	41.88	40.49	40.65	128,561
28 Jul 20	40.40000 -0.17	40.80	40.25	40.67	79,733
27 Jul 20	40.57000 +0.11	40.76	39.83	40.30	130,707
24 Jul 20	40.46000 -0.18	40.86	40.02	40.79	108,536
23 Jul 20	40.64000 -0.17	41.30	40.14	41.06	114,870
22 Jul 20	40.81000 +1.95	40.92	39.01	39.04	247,324
21 Jul 20	38.86000 +0.22	39.25	38.19	39.04	204,649
20 Jul 20	38.64000 +0.15	39.75	38.55	39.51	260,209
17 Jul 20	38.49000 +0.13	38.70	37.86	38.37	111,023
16 Jul 20	38.36000 -0.44	39.06	38.02	38.43	223,908
15 Jul 20	38.80000 +0.75	38.90	37.89	38.46	168,964
14 Jul 20	38.05000 +0.26	38.27	37.14	37.69	62,219
13 Jul 20	37.79000 +0.06	38.13	37.37	37.73	147,223
10 Jul 20	37.73000 +0.90	37.84	36.60	36.91	210,547
09 Jul 20	36.83000 -0.36	37.45	36.54	37.45	109,269
08 Jul 20	37.19000 -0.37	37.64	36.85	37.51	110,519
07 Jul 20	37.56000 -0.69	38.32	37.56	38.00	88,845
06 Jul 20	38.25000 +0.12	39.25	37.96	38.71	75,484
03 Jul 20	38.13000 -0.07	38.45	37.80	38.06	37,621
02 Jul 20	38.20000 +1.50	38.96	37.30	37.30	287,759
30 Jun 20	36.70000 -1.37	38.20	36.15	37.89	239,926
29 Jun 20	38.07000 +0.76	38.07	37.07	37.60	108,843
26 Jun 20	37.31000 -1.26	38.35	37.22	38.35	109,860
25 Jun 20	38.57000 +0.04	38.69	37.78	38.44	191,425
24 Jun 20	38.53000 -0.73	38.92	37.79	38.92	184,430
23 Jun 20	39.26000 +0.78	39.65	37.56	38.86	423,195
22 Jun 20	38.48000 +0.33	38.82	36.97	37.96	573,074
19 Jun 20	38.15000 -0.12	38.91	38.05	38.74	348,968
18 Jun 20	38.27000 -0.83	39.60	38.14	38.74	307,652
17 Jun 20	39.10000 -1.69	41.07	38.95	41.07	379,026
16 Jun 20	40.79000 -0.64	42.98	40.58	42.41	454,679
15 Jun 20	41.43000 +0.80	41.46	39.38	39.94	135,550
12 Jun 20	40.63000 +0.25	41.65	39.86	41.60	199,267
11 Jun 20	40.38000 -3.28	41.76	40.24	41.76	185,400
10 Jun 20	43.66000 -1.21	44.95	43.24	44.95	176,046
09 Jun 20	44.87000 +1.37	45.37	42.83	43.17	257,376
08 Jun 20	43.50000 +1.75	43.60	42.21	42.89	190,641
05 Jun 20	41.75000 +0.47	43.26	41.64	42.49	205,761
04 Jun 20	41.28000 -0.31	41.49	40.60	41.49	112,145
03 Jun 20	41.59000 +1.54	41.66	40.17	40.17	221,688
02 Jun 20	40.05000 +1.06	40.05	39.28	39.44	148,595
01 Jun 20	38.99000 +0.75	39.09	38.11	38.11	101,784
29 May 20	38.24000 -0.39	38.64	37.91	38.40	159,851
28 May 20	38.63000 +0.35	39.10	37.40	37.97	144,478
27 May 20	38.28000 +1.62	38.40	36.56	37.09	196,351
26 May 20	36.66000 +1.10	36.95	35.91	36.43	136,754
25 May 20	35.56000 +0.65	35.62	34.89	35.09	55,443
22 May 20	34.91000 -1.52	36.74	34.72	36.74	149,065
21 May 20	36.43000 +0.42	36.89	35.73	36.00	148,030
20 May 20	36.01000 +1.89	36.36	34.32	34.50	203,416
19 May 20	34.12000 +2.69	34.40	32.64	32.64	228,178
15 May 20	31.43000 -0.41	32.02	31.14	31.66	70,256
14 May 20	31.84000 -0.03	32.21	29.38	31.15	302,902
13 May 20	31.87000 -0.71	32.58	31.12	32.27	196,295
12 May 20	32.58000 -0.58	33.61	32.57	33.28	100,522
11 May 20	33.16000 -0.22	33.33	32.67	33.30	145,978
08 May 20	33.38000 +0.49	33.56	32.96	33.00	106,881
07 May 20	32.89000 +0.44	33.29	32.49	32.85	119,231
06 May 20	32.45000 +0.02	32.70	32.09	32.64	99,127
05 May 20	32.43000 -0.61	33.89	32.37	33.37	150,019
04 May 20	33.04000 +0.60	33.12	31.67	32.07	149,779
01 May 20	32.44000 -1.00	32.93	31.86	32.70	122,064
30 Apr 20	33.44000 -0.31	34.27	32.97	33.41	166,279
29 Apr 20	33.75000 +3.57	34.30	30.84	31.00	368,463
28 Apr 20	30.18000 -0.12	31.10	29.65	30.80	219,235
27 Apr 20	30.30000 -0.22	31.13	30.11	31.13	142,294
24 Apr 20	30.52000 +0.18	30.78	29.81	30.69	127,404
23 Apr 20	30.34000 +0.95	30.71	28.93	29.30	172,907
22 Apr 20	29.39000 -0.37	30.58	29.07	30.10	266,703
21 Apr 20	29.76000 -2.85	31.59	29.44	31.59	509,103
20 Apr 20	32.61000 -1.23	33.41	31.95	33.32	236,540
17 Apr 20	33.84000 +1.92	33.90	32.71	32.71	279,683
16 Apr 20	31.92000 -0.37	32.82	31.66	32.45	117,208
15 Apr 20	32.29000 -1.60	33.35	32.19	33.35	152,112
14 Apr 20	33.89000 +0.05	34.73	33.58	33.93	357,967
13 Apr 20	33.84000 -0.05	34.03	33.21	33.82	113,820
09 Apr 20	33.89000 +1.20	34.35	32.72	33.70	217,149
08 Apr 20	32.69000 +1.13	32.82	31.59	31.87	156,588
07 Apr 20	31.56000 +0.75	32.85	30.92	32.22	238,529
06 Apr 20	30.81000 +2.54	31.03	28.95	28.95	304,609
03 Apr 20	28.27000 +0.39	28.79	27.48	28.18	182,647
02 Apr 20	27.88000 -0.01	29.20	27.20	27.25	177,206
01 Apr 20	27.89000 -1.24	28.90	27.25	28.01	283,847
31 Mar 20	29.13000 +0.95	29.86	27.03	28.64	303,858
30 Mar 20	28.18000 +0.08	28.63	27.22	27.83	207,788
27 Mar 20	28.10000 -1.20	28.67	26.27	28.67	230,381
26 Mar 20	29.30000 +0.21	30.64	29.03	29.35	173,702
25 Mar 20	29.09000 +1.77	30.88	26.68	27.32	265,834
24 Mar 20	27.32000 +2.34	28.10	26.10	27.17	403,388
23 Mar 20	24.98000 -3.56	28.89	24.57	27.99	410,554
20 Mar 20	28.54000 -2.69	32.30	28.32	32.04	408,888
19 Mar 20	31.23000 +2.60	32.34	26.20	28.32	440,784
18 Mar 20	28.63000 -0.56	31.09	25.76	28.17	680,410
17 Mar 20	29.19000 -0.70	30.00	27.40	30.00	305,110
16 Mar 20	29.89000 -3.81	32.66	29.48	31.17	447,117
13 Mar 20	33.70000 +3.40	33.86	30.37	31.95	556,547
12 Mar 20	30.30000 +1.12	31.22	25.43	27.06	852,941
11 Mar 20	29.18000 -1.87	30.67	28.74	30.27	361,874
10 Mar 20	31.05000 +1.16	31.46	29.89	31.04	336,119
09 Mar 20	29.89000 -4.07	32.05	29.77	30.06	325,964
06 Mar 20	33.96000 -1.40	34.80	33.75	34.78	295,884
05 Mar 20	35.36000 -1.14	36.07	35.22	36.00	195,761
04 Mar 20	36.50000 +0.63	36.64	35.62	36.34	205,765
03 Mar 20	35.87000 -0.65	37.17	35.60	37.17	226,785
02 Mar 20	36.52000 -0.40	37.05	35.46	36.93	264,129
28 Feb 20	36.92000 -0.78	37.70	35.93	36.64	279,480
27 Feb 20	37.70000 -0.31	38.00	36.21	37.15	350,863
26 Feb 20	38.01000 -1.13	39.36	37.96	39.24	210,907
25 Feb 20	39.14000 -1.47	40.68	39.07	40.68	291,580
24 Feb 20	40.61000 -0.51	40.93	39.21	40.74	215,614
21 Feb 20	41.12000 -1.26	42.17	41.06	42.17	219,154
20 Feb 20	42.38000 +0.42	42.60	41.85	41.89	72,534
19 Feb 20	41.96000 +0.23	42.17	41.58	41.84	289,898
18 Feb 20	41.73000 -0.98	43.13	41.58	42.31	167,623
14 Feb 20	42.71000 -1.10	43.75	42.52	43.75	125,526
13 Feb 20	43.81000 -0.25	44.05	43.39	43.95	67,067
12 Feb 20	44.06000 +0.82	44.12	43.66	43.77	121,527
11 Feb 20	43.24000 +0.64	43.52	42.47	42.75	147,588
10 Feb 20	42.60000 -0.27	42.90	42.48	42.77	137,103
07 Feb 20	42.87000 -1.89	44.38	42.76	44.38	354,481
06 Feb 20	44.76000 -0.33	45.42	44.61	45.30	103,000
05 Feb 20	45.09000 +1.20	45.39	44.55	44.55	119,370
04 Feb 20	43.89000 +0.38	44.36	43.81	44.17	89,978
03 Feb 20	43.51000 -0.09	43.89	43.08	43.68	172,615
31 Jan 20	43.60000 -1.25	44.53	42.90	44.53	179,275
30 Jan 20	44.85000 -0.33	45.18	44.25	44.95	153,050
29 Jan 20	45.18000 -0.03	45.85	45.15	45.36	117,111
28 Jan 20	45.21000 +0.10	45.43	44.82	45.35	129,865
27 Jan 20	45.11000 -1.19	45.30	44.73	45.07	210,519
24 Jan 20	46.30000 -0.56	46.94	45.86	46.94	163,064
23 Jan 20	46.86000 -0.30	46.98	46.30	46.91	111,354
22 Jan 20	47.16000 -0.52	47.69	47.08	47.69	129,804
21 Jan 20	47.68000 -0.36	48.10	47.26	48.00	100,462
20 Jan 20	48.04000 +0.05	48.48	48.04	48.21	101,448
17 Jan 20	47.99000 +0.59	48.39	47.49	47.49	119,900
16 Jan 20	47.40000 +0.29	47.61	47.04	47.04	76,107
15 Jan 20	47.11000 -0.33	47.36	46.96	47.25	132,192
14 Jan 20	47.44000 +0.09	47.64	47.05	47.24	97,443
13 Jan 20	47.35000 -0.31	47.88	46.59	47.00	171,534
10 Jan 20	47.66000 -0.34	48.41	47.57	48.00	322,239
09 Jan 20	48.00000 +1.48	48.19	46.49	46.74	417,166
08 Jan 20	46.52000 -2.22	47.69	44.69	47.60	659,714
07 Jan 20	48.74000 +0.14	49.00	48.43	48.58	139,406
06 Jan 20	48.60000 -0.46	48.84	48.24	48.84	93,561
03 Jan 20	49.06000 -0.24	49.06	48.37	48.79	142,602
02 Jan 20	49.30000 +0.17	49.58	48.73	49.58	56,950
31 Dec 19	49.13000 -0.12	49.38	48.92	49.02	79,916
30 Dec 19	49.25000 -0.06	49.48	48.91	49.21	131,011
27 Dec 19	49.31000 +0.02	49.59	49.19	49.54	54,787
24 Dec 19	49.29000 -0.06	49.38	48.99	49.33	41,969
23 Dec 19	49.35000 -0.42	49.77	49.08	49.77	104,541
20 Dec 19	49.77000 +0.77	49.81	48.81	49.09	215,865
19 Dec 19	49.00000 +0.09	49.03	48.37	48.69	241,132
18 Dec 19	48.91000 +0.43	48.93	48.26	48.50	123,957
17 Dec 19	48.48000 +0.42	48.58	48.10	48.10	146,489
16 Dec 19	48.06000 +0.38	48.43	47.68	47.87	163,071
13 Dec 19	47.68000 -0.56	48.37	47.23	48.25	269,139
12 Dec 19	48.24000 +2.12	48.27	46.06	46.15	442,942
11 Dec 19	46.12000 +0.10	46.80	45.93	46.20	240,457
10 Dec 19	46.02000 +0.52	46.60	45.50	45.56	241,029
09 Dec 19	45.50000 +0.46	45.60	44.94	45.00	211,688
06 Dec 19	45.04000 +0.99	45.15	44.22	44.34	151,029
05 Dec 19	44.05000 -0.45	44.57	43.99	44.50	119,478
04 Dec 19	44.50000 +0.14	45.10	44.45	44.47	107,695
03 Dec 19	44.36000 -0.58	44.44	43.69	43.98	217,127
02 Dec 19	44.94000 +0.28	45.49	44.09	44.63	124,407
29 Nov 19	44.66000 -0.24	44.88	44.23	44.88	83,719
28 Nov 19	44.90000 -0.08	44.99	44.60	44.70	42,507
27 Nov 19	44.98000 +0.71	45.38	43.86	44.53	268,186
26 Nov 19	44.27000 +0.73	44.53	43.13	43.68	322,711
25 Nov 19	43.54000 +0.72	43.80	42.60	43.04	236,932
22 Nov 19	42.82000 -0.86	43.80	42.77	43.80	271,284
21 Nov 19	43.68000 +0.24	43.99	42.97	43.26	139,210
20 Nov 19	43.44000 -1.98	45.20	43.39	45.20	246,760
19 Nov 19	45.42000 +0.33	45.69	45.13	45.33	140,688
18 Nov 19	45.09000 +0.00	45.29	44.16	44.85	205,183
15 Nov 19	45.09000 -0.33	45.81	44.92	45.54	178,511
14 Nov 19	45.42000 +0.50	45.50	44.74	44.91	114,044
13 Nov 19	44.92000 -0.01	45.29	44.20	44.66	193,299
12 Nov 19	44.93000 -0.83	45.85	44.78	45.43	213,716
11 Nov 19	45.76000 -0.27	45.97	45.35	45.90	97,338
08 Nov 19	46.03000 +0.20	46.04	43.82	45.51	152,069
07 Nov 19	45.83000 +2.25	45.96	43.30	43.71	387,005
06 Nov 19	43.58000 -1.05	44.01	43.27	44.01	174,220
05 Nov 19	44.63000 +0.00	45.21	44.34	44.80	125,740
04 Nov 19	44.63000 +0.93	44.72	44.04	44.06	180,701
01 Nov 19	43.70000 +0.75	43.88	42.99	43.01	120,044
31 Oct 19	42.95000 -0.25	43.32	42.49	43.15	91,306
30 Oct 19	43.20000 -0.38	43.61	42.62	43.40	122,459
29 Oct 19	43.58000 +0.02	43.92	43.07	43.62	117,018
28 Oct 19	43.56000 +0.65	44.12	43.19	43.19	176,193
25 Oct 19	42.91000 +0.67	43.20	42.16	42.19	135,403
24 Oct 19	42.24000 -1.06	43.75	42.06	43.43	159,020
23 Oct 19	43.30000 +0.65	43.30	42.33	42.87	173,941
22 Oct 19	42.65000 +0.13	43.12	41.96	42.66	281,204
21 Oct 19	42.52000 -0.19	43.45	42.36	43.11	148,576
18 Oct 19	42.71000 +0.06	43.60	42.65	42.78	351,378
17 Oct 19	42.65000 +0.14	43.49	42.55	43.00	253,567
16 Oct 19	42.51000 +0.98	42.84	41.73	41.73	327,109
15 Oct 19	41.53000 +1.13	41.58	40.67	41.33	317,985
11 Oct 19	40.40000 +1.26	40.50	39.41	39.50	326,793
10 Oct 19	39.14000 +0.29	39.50	38.50	38.75	389,182
09 Oct 19	38.85000 +0.81	39.17	38.32	38.67	214,402
08 Oct 19	38.04000 -0.61	39.00	37.55	38.84	190,158
07 Oct 19	38.65000 +0.29	38.97	37.85	38.58	239,933
04 Oct 19	38.36000 +1.62	38.52	36.65	36.65	468,360
03 Oct 19	36.74000 -4.23	38.64	35.33	38.64	765,513
02 Oct 19	40.97000 -0.40	41.32	39.65	41.01	163,843
01 Oct 19	41.37000 -1.70	43.66	40.84	43.15	281,810
30 Sep 19	43.07000 +0.48	43.21	42.31	42.50	217,543
27 Sep 19	42.59000 +0.50	42.62	41.75	42.19	148,461
26 Sep 19	42.09000 -0.22	42.40	41.78	42.40	93,441
25 Sep 19	42.31000 +0.06	42.40	41.37	42.20	165,872
24 Sep 19	42.25000 -0.92	43.69	42.23	43.37	217,926
23 Sep 19	43.17000 -0.61	43.74	42.70	43.54	78,078
20 Sep 19	43.78000 +0.22	44.11	43.39	43.69	127,622
19 Sep 19	43.56000 +0.07	44.15	43.47	43.69	100,915
18 Sep 19	43.49000 -0.11	43.98	43.25	43.82	114,031
17 Sep 19	43.60000 -0.94	44.51	43.58	44.39	153,724
16 Sep 19	44.54000 +0.66	45.10	43.44	43.91	164,428
13 Sep 19	43.88000 +0.56	44.50	43.52	43.62	125,508
12 Sep 19	43.32000 +0.52	44.21	42.38	42.88	232,388
11 Sep 19	42.80000 +0.56	42.88	41.83	42.29	167,725
10 Sep 19	42.24000 +0.82	42.37	41.52	41.60	159,616
09 Sep 19	41.42000 +0.71	41.62	41.00	41.00	136,849
06 Sep 19	40.71000 -0.33	41.10	40.63	41.04	86,088
05 Sep 19	41.04000 +1.47	41.17	39.93	40.00	199,950
04 Sep 19	39.57000 +0.24	39.90	39.38	39.66	94,616
03 Sep 19	39.33000 -1.11	40.19	39.00	40.05	96,335
30 Aug 19	40.44000 +0.36	40.75	40.10	40.23	98,349
29 Aug 19	40.08000 +0.92	40.60	39.36	39.48	173,895
28 Aug 19	39.16000 +0.59	39.59	38.33	38.56	121,880
27 Aug 19	38.57000 -0.94	39.71	38.42	39.70	169,325
26 Aug 19	39.51000 +0.30	39.88	39.22	39.52	98,366
23 Aug 19	39.21000 -1.51	40.26	39.12	40.25	146,867
22 Aug 19	40.72000 -0.05	40.95	40.26	40.71	78,366
21 Aug 19	40.77000 +0.28	41.43	40.44	40.83	257,229
20 Aug 19	40.49000 +0.08	40.80	39.94	40.22	211,076
19 Aug 19	40.41000 +0.99	40.68	39.60	39.87	235,031
16 Aug 19	39.42000 +1.04	39.72	38.40	38.61	217,511
15 Aug 19	38.38000 -0.06	39.25	38.15	38.31	309,705
14 Aug 19	38.44000 -1.04	39.16	38.14	38.38	238,892
13 Aug 19	39.48000 +1.67	39.89	37.75	38.10	344,531
12 Aug 19	37.81000 -0.11	38.75	37.44	37.98	289,031
09 Aug 19	37.92000 -3.34	39.95	37.34	39.20	582,475
08 Aug 19	41.26000 +0.07	41.99	40.78	41.11	224,487
07 Aug 19	41.19000 -0.06	41.21	40.32	40.63	252,842
06 Aug 19	41.25000 -1.36	42.65	40.64	42.47	187,979
02 Aug 19	42.61000 -0.19	42.90	42.06	42.79	260,044
01 Aug 19	42.80000 -1.90	44.79	42.60	44.72	218,611
31 Jul 19	44.70000 -0.65	45.32	44.29	45.16	191,889
30 Jul 19	45.35000 -0.11	45.52	44.75	45.10	141,845
29 Jul 19	45.46000 +0.08	45.63	45.00	45.39	72,339
26 Jul 19	45.38000 -0.11	45.75	45.05	45.57	72,270
25 Jul 19	45.49000 -0.42	45.85	45.08	45.85	96,095
24 Jul 19	45.91000 +0.59	46.00	45.19	45.22	116,664
23 Jul 19	45.32000 +1.58	45.68	44.00	44.00	244,669
22 Jul 19	43.74000 -0.50	44.46	43.67	44.28	103,336
19 Jul 19	44.24000 +0.65	44.49	43.78	43.78	169,184
18 Jul 19	43.59000 -0.51	44.10	43.46	44.01	145,716
17 Jul 19	44.10000 -1.19	45.36	44.03	45.20	229,928
16 Jul 19	45.29000 -0.30	45.37	44.55	44.99	127,767
15 Jul 19	45.59000 +0.47	45.67	44.65	45.12	95,737
12 Jul 19	45.12000 +0.50	45.40	44.42	44.64	144,507
11 Jul 19	44.62000 -0.43	45.09	44.09	44.97	204,816
10 Jul 19	45.05000 -0.12	45.69	44.45	45.33	166,528
09 Jul 19	45.17000 +0.12	45.40	44.61	44.83	158,155
08 Jul 19	45.05000 -1.14	46.18	45.04	45.89	223,578
05 Jul 19	46.19000 -0.59	46.88	46.08	46.49	201,489
04 Jul 19	46.78000 -0.32	47.28	46.52	46.83	93,542
03 Jul 19	47.10000 -1.61	49.00	47.03	49.00	267,548
02 Jul 19	48.71000 -0.17	48.92	48.12	48.80	108,902
28 Jun 19	48.88000 +0.81	49.30	48.06	48.08	168,213
27 Jun 19	48.07000 +0.07	48.30	47.44	48.00	132,527
26 Jun 19	48.00000 +0.56	48.37	47.44	47.56	166,258
25 Jun 19	47.44000 -0.34	47.97	47.27	47.68	99,891
24 Jun 19	47.78000 +0.12	48.17	47.52	47.63	88,441
21 Jun 19	47.66000 +0.26	47.81	47.00	47.17	129,617
20 Jun 19	47.40000 +0.25	48.15	47.26	47.56	175,441
19 Jun 19	47.15000 +0.67	47.17	46.11	46.75	153,684
18 Jun 19	46.48000 +0.68	46.89	46.05	46.07	114,767
17 Jun 19	45.80000 +0.40	45.87	45.10	45.40	91,638
14 Jun 19	45.40000 -0.47	45.77	45.10	45.77	108,955
13 Jun 19	45.87000 +0.82	45.93	44.95	45.15	170,343
12 Jun 19	45.05000 -0.47	45.59	44.74	45.51	114,722
11 Jun 19	45.52000 +0.43	45.80	45.04	45.42	134,024
10 Jun 19	45.09000 +1.03	45.56	44.39	44.39	158,225
07 Jun 19	44.06000 +0.96	44.13	43.08	43.15	163,144
06 Jun 19	43.10000 +0.17	43.79	42.65	42.91	185,154
05 Jun 19	42.93000 -1.16	44.30	42.56	44.30	225,591
04 Jun 19	44.09000 +1.15	44.20	43.14	43.24	247,181
03 Jun 19	42.94000 -0.17	43.45	42.55	43.20	266,802
31 May 19	43.11000 -1.51	44.15	42.96	43.90	219,423
30 May 19	44.62000 -0.10	45.27	44.52	44.71	74,485
29 May 19	44.72000 -0.48	45.07	44.38	45.03	117,197
28 May 19	45.20000 -0.17	45.87	45.19	45.39	155,153
27 May 19	45.37000 +0.31	45.59	44.92	44.92	81,663
24 May 19	45.06000 +0.86	45.52	44.26	44.35	165,248
23 May 19	44.20000 -0.35	44.55	43.81	44.29	159,831
22 May 19	44.55000 -0.64	45.36	44.45	44.88	185,817
21 May 19	45.19000 -0.18	45.61	44.50	45.50	205,202
17 May 19	45.37000 +0.05	45.95	44.89	45.09	214,396
16 May 19	45.32000 -0.17	45.63	44.84	45.51	106,622
15 May 19	45.49000 +0.29	45.95	44.63	44.76	197,494
14 May 19	45.20000 +0.12	45.61	44.95	45.32	142,446
13 May 19	45.08000 -1.03	45.82	44.88	45.37	216,451
10 May 19	46.11000 -0.10	46.33	45.76	46.10	198,584
09 May 19	46.21000 -0.91	46.87	45.60	46.47	217,971
08 May 19	47.12000 +0.42	47.64	46.20	46.61	171,140
07 May 19	46.70000 -1.40	47.75	45.84	47.62	408,062
06 May 19	48.10000 +0.33	48.23	46.89	47.50	211,458
03 May 19	47.77000 -1.79	49.50	46.61	49.21	587,937
02 May 19	49.56000 -0.26	49.98	49.37	49.60	146,818
01 May 19	49.82000 -1.00	51.13	49.61	50.74	94,530
30 Apr 19	50.82000 -0.01	51.17	50.68	50.74	143,771
29 Apr 19	50.83000 +0.90	51.11	49.72	49.82	142,835
26 Apr 19	49.93000 +0.31	50.11	49.49	49.69	109,368
25 Apr 19	49.62000 -0.43	50.16	49.20	50.05	144,649
24 Apr 19	50.05000 -0.95	51.00	50.01	51.00	280,736
23 Apr 19	51.00000 -1.09	52.15	50.90	52.10	239,120
22 Apr 19	52.09000 -1.00	53.13	52.03	53.00	151,663
18 Apr 19	53.09000 +0.76	53.31	52.39	52.39	199,660
17 Apr 19	52.33000 +0.60	53.41	52.00	52.00	175,745
16 Apr 19	51.73000 +0.49	51.75	51.02	51.23	123,589
15 Apr 19	51.24000 -0.02	51.48	50.88	51.11	186,519
12 Apr 19	51.26000 +0.90	51.33	50.67	50.86	165,991
11 Apr 19	50.36000 -0.89	51.33	50.33	51.33	190,895
10 Apr 19	51.25000 +0.85	51.42	50.40	50.40	145,141
09 Apr 19	50.40000 -0.30	50.69	49.58	50.69	204,045
08 Apr 19	50.70000 +0.08	51.23	50.31	50.62	203,446
05 Apr 19	50.62000 +0.85	51.30	49.95	49.95	207,307
04 Apr 19	49.77000 +0.41	49.86	48.66	49.40	252,142
03 Apr 19	49.36000 +0.25	49.98	49.10	49.28	137,120
02 Apr 19	49.11000 +0.14	49.28	48.38	48.90	84,825
01 Apr 19	48.97000 +1.05	49.87	48.36	48.36	256,041
29 Mar 19	47.92000 +0.82	48.40	47.29	47.29	142,141
28 Mar 19	47.10000 -0.08	47.82	46.95	47.06	129,318
27 Mar 19	47.18000 +0.44	47.51	46.69	46.74	104,619
26 Mar 19	46.74000 -0.39	47.71	46.67	47.07	119,355
25 Mar 19	47.13000 -0.27	47.61	46.80	47.40	185,051
22 Mar 19	47.40000 -0.98	48.30	47.10	48.23	198,349
21 Mar 19	48.38000 +0.51	48.75	47.60	47.60	157,206
20 Mar 19	47.87000 -0.37	48.15	47.59	48.06	130,829
19 Mar 19	48.24000 +0.06	48.62	48.18	48.40	189,048
18 Mar 19	48.18000 +0.07	48.72	47.97	47.98	173,218
15 Mar 19	48.11000 +0.33	48.37	47.85	47.91	136,938
14 Mar 19	47.78000 -0.15	47.99	47.41	47.99	218,729
13 Mar 19	47.93000 -0.64	48.70	47.35	48.70	338,875
12 Mar 19	48.57000 -2.21	50.48	48.18	50.25	748,464
11 Mar 19	50.78000 +0.28	51.19	50.44	50.64	185,982
08 Mar 19	50.50000 -0.22	50.90	49.75	50.38	77,475
07 Mar 19	50.72000 -0.49	51.12	50.18	51.11	136,015
06 Mar 19	51.21000 -1.08	52.29	51.16	52.29	163,351
05 Mar 19	52.29000 -0.88	53.46	52.21	53.25	99,226
04 Mar 19	53.17000 -0.16	53.63	53.01	53.23	129,717
01 Mar 19	53.33000 +1.58	53.64	52.03	52.10	203,848
28 Feb 19	51.75000 -0.22	51.99	51.23	51.69	144,725
27 Feb 19	51.97000 -0.02	52.21	51.42	51.68	119,227
26 Feb 19	51.99000 -0.25	52.35	51.92	52.17	156,170
25 Feb 19	52.24000 +0.01	52.96	52.21	52.51	189,997
22 Feb 19	52.23000 +0.68	52.72	51.44	51.68	228,526
21 Feb 19	51.55000 +0.33	51.95	50.80	51.14	234,265
20 Feb 19	51.22000 +0.58	51.76	50.59	50.72	582,744
19 Feb 19	50.64000 +0.36	50.71	49.48	50.17	171,690
15 Feb 19	50.28000 +1.88	50.76	48.49	48.49	218,167
14 Feb 19	48.40000 -0.10	48.60	48.00	48.60	178,255
13 Feb 19	48.50000 -0.87	49.42	48.20	49.39	211,516
12 Feb 19	49.37000 +0.96	49.51	48.55	48.56	139,247
11 Feb 19	48.41000 +0.28	48.64	47.74	48.45	159,624
08 Feb 19	48.13000 -3.94	50.29	48.00	50.29	466,161
07 Feb 19	52.07000 -0.09	52.63	51.77	52.11	190,973
06 Feb 19	52.16000 +0.94	52.17	51.09	51.09	90,015
05 Feb 19	51.22000 +0.70	51.40	50.53	50.76	77,235
04 Feb 19	50.52000 -0.16	50.91	50.20	50.89	95,336
01 Feb 19	50.68000 -0.26	51.04	49.95	50.97	86,100
31 Jan 19	50.94000 +0.34	51.41	50.44	50.82	141,430
30 Jan 19	50.60000 +0.85	50.98	49.68	49.79	222,513
29 Jan 19	49.75000 -0.11	50.41	49.44	50.00	130,637
28 Jan 19	49.86000 -1.31	50.96	49.65	50.81	156,202
25 Jan 19	51.17000 +2.33	51.17	49.08	49.08	272,004
24 Jan 19	48.84000 +1.31	49.12	47.52	47.52	137,943
23 Jan 19	47.53000 +0.20	48.35	47.05	47.42	125,899
22 Jan 19	47.33000 -0.21	48.00	46.63	47.29	199,878
21 Jan 19	47.54000 -0.55	47.90	46.96	47.90	111,356
18 Jan 19	48.09000 -0.72	49.42	48.06	49.18	235,496
17 Jan 19	48.81000 -0.61	49.65	48.64	49.38	212,479
16 Jan 19	49.42000 +0.36	49.78	48.86	49.20	169,729
15 Jan 19	49.06000 +0.60	49.11	47.90	48.45	177,089
14 Jan 19	48.46000 -0.21	49.35	48.34	48.76	164,872
11 Jan 19	48.67000 +0.22	49.12	47.49	48.64	169,967
10 Jan 19	48.45000 +0.83	48.63	47.47	47.59	170,134
09 Jan 19	47.62000 +2.32	48.40	45.61	45.61	375,364
08 Jan 19	45.30000 -0.66	46.64	44.90	46.25	267,233
07 Jan 19	45.96000 +0.95	46.80	44.90	45.29	268,707
04 Jan 19	45.01000 +1.68	45.52	43.82	43.82	276,325
03 Jan 19	43.33000 -0.53	44.33	42.91	43.80	233,699
02 Jan 19	43.86000 -1.44	44.77	43.09	44.62	208,148
31 Dec 18	45.30000 +0.25	45.87	44.61	45.23	173,039
28 Dec 18	45.05000 -0.08	46.40	44.91	45.21	266,213
27 Dec 18	45.13000 +0.48	46.18	43.84	45.61	338,960
24 Dec 18	44.65000 -1.32	46.26	44.55	45.70	124,031
21 Dec 18	45.97000 +0.43	46.63	45.50	45.98	504,782
20 Dec 18	45.54000 +0.23	46.14	44.97	45.23	155,104
19 Dec 18	45.31000 +0.93	47.19	44.41	44.41	337,153
18 Dec 18	44.38000 +0.35	44.94	43.03	44.15	263,065
17 Dec 18	44.03000 -1.20	45.89	43.97	44.95	289,316
14 Dec 18	45.23000 +0.24	46.11	44.32	44.65	382,798
13 Dec 18	44.99000 +0.46	45.53	44.27	44.74	230,654
12 Dec 18	44.53000 +0.52	45.62	43.90	44.43	278,543
11 Dec 18	44.01000 -0.18	45.46	43.95	45.01	327,791
10 Dec 18	44.19000 -2.15	46.15	43.95	46.11	426,601
07 Dec 18	46.34000 -0.59	47.77	46.00	47.02	468,807
06 Dec 18	46.93000 +0.51	47.14	46.00	46.00	418,907
05 Dec 18	46.42000 -0.74	47.31	46.09	47.31	220,455
04 Dec 18	47.16000 -1.30	48.43	46.95	48.27	397,941
03 Dec 18	48.46000 +0.29	50.10	48.13	49.01	416,079
30 Nov 18	48.17000 +0.17	48.36	46.33	48.00	3,545,671
29 Nov 18	48.00000 +1.52	48.72	46.08	46.50	429,840
28 Nov 18	46.48000 -2.04	48.74	46.09	48.68	961,550
27 Nov 18	48.52000 -2.64	50.95	48.00	50.86	399,601
26 Nov 18	51.16000 +0.17	51.33	49.85	50.04	522,261
23 Nov 18	50.99000 +1.68	51.51	48.99	49.00	263,012
22 Nov 18	49.31000 -0.80	49.99	48.90	49.99	115,027
21 Nov 18	50.11000 +0.72	50.32	48.84	49.40	454,493
20 Nov 18	49.39000 +0.40	49.80	48.01	48.50	679,469
19 Nov 18	48.99000 +0.36	49.31	48.00	48.51	335,861
16 Nov 18	48.63000 -0.44	48.94	48.00	48.90	733,993
15 Nov 18	49.07000 +0.82	49.24	48.00	48.15	462,120
14 Nov 18	48.25000 -0.63	48.74	47.84	48.74	434,153
13 Nov 18	48.88000 +0.58	49.79	48.54	48.54	339,645
12 Nov 18	48.30000 +0.09	49.11	48.30	48.35	392,826
09 Nov 18	48.21000 -1.58	50.64	47.60	50.64	705,351
08 Nov 18	49.79000 -3.94	52.91	49.30	51.92	1,422,790
07 Nov 18	53.73000 -1.11	55.39	52.88	55.39	243,122
06 Nov 18	54.84000 -0.51	56.13	54.46	55.39	144,081
05 Nov 18	55.35000 -1.04	55.94	54.80	55.94	239,368
02 Nov 18	56.39000 +1.86	56.64	54.69	54.86	388,941
01 Nov 18	54.53000 +0.02	55.36	53.87	54.50	375,988
31 Oct 18	54.51000 +1.18	55.26	53.55	53.86	235,760
30 Oct 18	53.33000 +0.48	53.88	52.25	52.99	188,911
29 Oct 18	52.85000 -1.45	55.90	52.18	54.95	344,660
26 Oct 18	54.30000 -0.20	56.60	52.87	53.75	553,872
25 Oct 18	54.50000 +2.67	54.63	51.50	51.62	379,168
24 Oct 18	51.83000 -2.46	54.50	51.79	54.17	410,489
23 Oct 18	54.29000 +1.81	55.31	51.50	52.00	319,178
22 Oct 18	52.48000 -0.55	53.55	51.79	53.15	475,372
19 Oct 18	53.03000 -0.79	54.58	52.95	54.11	519,934
18 Oct 18	53.82000 -1.14	55.09	53.55	54.76	279,705
17 Oct 18	54.96000 -1.21	56.20	54.36	56.20	321,879
16 Oct 18	56.17000 +0.60	56.30	54.50	56.04	332,983
15 Oct 18	55.57000 +1.83	56.16	52.83	53.83	455,797
12 Oct 18	53.74000 -1.23	56.26	53.21	55.85	326,137
11 Oct 18	54.97000 -0.13	56.37	54.97	55.00	376,893
10 Oct 18	55.10000 -1.78	56.61	54.86	56.61	732,991
09 Oct 18	56.88000 -1.19	58.00	55.63	58.00	498,811
05 Oct 18	58.07000 -0.69	58.72	57.39	58.70	282,032
04 Oct 18	58.76000 -2.05	60.87	57.10	60.87	442,633
03 Oct 18	60.81000 -2.04	63.29	60.65	63.29	324,365
02 Oct 18	62.85000 -0.41	63.76	61.37	63.47	355,317
01 Oct 18	63.26000 +3.75	67.00	63.00	67.00	575,838
28 Sep 18	59.51000 -0.89	60.46	59.29	60.06	290,369
27 Sep 18	60.40000 -0.04	60.53	59.38	60.25	154,713
26 Sep 18	60.44000 +1.28	60.67	58.70	59.16	221,411
25 Sep 18	59.16000 -1.33	60.88	58.95	60.42	243,873
24 Sep 18	60.49000 -0.90	61.59	60.24	61.58	246,638
21 Sep 18	61.39000 -0.68	62.27	61.23	62.25	275,080
20 Sep 18	62.07000 +1.86	62.85	60.61	60.71	304,464
19 Sep 18	60.21000 -0.08	61.20	59.82	60.44	265,684
18 Sep 18	60.29000 +0.53	60.55	58.70	60.23	180,554
17 Sep 18	59.76000 -0.86	60.60	59.09	60.60	193,959
14 Sep 18	60.62000 -0.44	61.70	60.31	61.25	345,479
13 Sep 18	61.06000 +2.62	61.90	58.67	58.68	587,169
12 Sep 18	58.44000 +3.19	58.73	55.37	55.50	360,663
11 Sep 18	55.25000 +0.04	55.33	54.85	55.11	189,925
10 Sep 18	55.21000 +0.06	55.38	54.55	55.29	118,621
07 Sep 18	55.15000 +0.07	55.50	54.50	55.08	209,789
06 Sep 18	55.08000 +0.20	55.58	54.53	55.04	137,606
05 Sep 18	54.88000 -1.13	56.05	54.26	55.91	269,630
04 Sep 18	56.01000 -1.37	58.09	55.38	57.48	259,413
31 Aug 18	57.38000 -1.46	59.00	57.23	58.83	301,275
30 Aug 18	58.84000 +0.39	59.43	58.25	58.58	398,616
29 Aug 18	58.45000 +0.79	58.87	56.64	57.84	486,211
28 Aug 18	57.66000 +1.83	58.89	56.68	58.33	360,722
27 Aug 18	55.83000 +3.44	56.39	52.76	52.76	302,979
24 Aug 18	52.39000 -0.96	53.45	52.08	53.45	137,744
23 Aug 18	53.35000 -0.30	53.50	52.59	53.50	242,936
22 Aug 18	53.65000 -0.70	54.48	53.44	54.35	218,674
21 Aug 18	54.35000 -0.66	55.19	54.35	55.11	237,949
20 Aug 18	55.01000 -0.06	56.30	54.87	55.28	234,346
17 Aug 18	55.07000 +0.33	55.22	53.96	54.95	220,332
16 Aug 18	54.74000 -0.04	55.88	54.56	55.19	214,431
15 Aug 18	54.78000 -0.43	55.04	54.12	54.87	321,785
14 Aug 18	55.21000 +1.06	55.75	53.32	54.17	335,301
13 Aug 18	54.15000 +0.05	54.60	53.62	54.00	294,232
10 Aug 18	54.10000 +0.09	54.53	53.10	54.07	313,970
09 Aug 18	54.01000 -0.16	54.73	53.82	54.39	448,180
08 Aug 18	54.17000 -3.65	58.45	53.56	58.05	837,227
07 Aug 18	57.82000 -0.08	58.45	57.26	58.17	181,451
03 Aug 18	57.90000 -0.16	58.40	57.77	58.24	150,321
02 Aug 18	58.06000 -0.34	59.10	57.89	58.27	199,481
01 Aug 18	58.40000 -1.05	59.50	58.10	59.50	223,291
31 Jul 18	59.45000 -0.50	60.23	59.14	59.90	353,090
30 Jul 18	59.95000 -0.04	60.65	59.21	60.22	255,990
27 Jul 18	59.99000 +1.30	61.20	59.08	60.11	424,288
26 Jul 18	58.69000 +3.36	59.00	55.20	55.41	458,078
25 Jul 18	55.33000 -0.44	55.75	54.05	55.75	347,380
24 Jul 18	55.77000 +1.12	56.60	54.82	54.93	298,026
23 Jul 18	54.65000 -0.85	55.91	54.46	55.35	344,264
20 Jul 18	55.50000 -2.79	58.30	55.09	58.30	509,173
19 Jul 18	58.29000 -1.40	59.69	57.84	59.59	347,170
18 Jul 18	59.69000 +0.31	60.66	58.76	59.41	396,693
17 Jul 18	59.38000 +1.76	59.42	57.16	57.60	358,122
16 Jul 18	57.62000 +1.54	57.78	56.04	56.07	365,819
13 Jul 18	56.08000 +0.53	56.18	55.29	55.50	202,168
12 Jul 18	55.55000 +0.27	55.85	54.96	55.50	174,999
11 Jul 18	55.28000 -1.48	56.37	54.98	56.37	270,495
10 Jul 18	56.76000 +0.30	57.46	55.91	57.00	332,252
09 Jul 18	56.46000 +1.49	56.56	55.07	55.08	205,302
06 Jul 18	54.97000 +0.18	55.25	54.19	54.71	488,848
05 Jul 18	54.79000 +0.04	56.00	54.66	55.16	369,270
04 Jul 18	54.75000 -1.40	56.09	54.45	56.09	178,338
03 Jul 18	56.15000 -1.66	57.70	55.44	56.87	241,027
29 Jun 18	57.81000 +1.79	58.80	55.80	56.18	344,749
28 Jun 18	56.02000 -2.62	58.49	55.95	58.49	340,315
27 Jun 18	58.64000 -0.33	59.21	58.40	59.03	249,936
26 Jun 18	58.97000 -0.22	60.38	58.90	59.21	220,471
25 Jun 18	59.19000 -0.91	59.89	58.16	59.89	382,031
22 Jun 18	60.10000 +0.06	60.55	60.00	60.24	229,853
21 Jun 18	60.04000 -1.81	61.52	59.92	61.46	271,788
20 Jun 18	61.85000 -0.77	62.77	61.14	62.71	303,268
19 Jun 18	62.62000 -0.21	62.71	61.50	62.24	243,336
18 Jun 18	62.83000 -0.60	63.29	62.51	63.00	212,286
15 Jun 18	63.43000 -0.30	63.66	62.75	63.47	183,875
14 Jun 18	63.73000 +1.26	63.98	62.21	62.62	255,655
13 Jun 18	62.47000 -1.13	64.00	62.32	63.54	223,034
12 Jun 18	63.60000 -0.82	64.61	63.00	64.42	337,014
11 Jun 18	64.42000 -0.67	65.61	64.37	64.96	245,094
08 Jun 18	65.09000 +0.01	65.20	64.60	65.09	153,877
07 Jun 18	65.08000 -0.60	65.94	64.70	65.94	161,449
06 Jun 18	65.68000 +1.25	65.71	64.17	64.61	185,653
05 Jun 18	64.43000 +0.24	65.33	64.07	64.23	158,735
04 Jun 18	64.19000 -0.29	64.88	63.81	64.34	179,478
01 Jun 18	64.48000 -0.44	65.18	64.33	65.06	218,413
31 May 18	64.92000 -1.20	66.18	64.72	66.17	475,469
30 May 18	66.12000 +0.03	66.80	65.72	66.40	184,216
29 May 18	66.09000 -0.51	66.67	65.69	66.59	119,266
28 May 18	66.60000 -0.83	67.87	66.35	67.54	76,941
25 May 18	67.43000 +0.19	68.55	67.29	67.29	104,221
24 May 18	67.24000 -1.25	68.01	66.79	68.01	298,902
23 May 18	68.49000 -1.35	69.82	67.77	69.78	316,269
22 May 18	69.84000 -0.43	70.74	69.77	70.32	208,208
18 May 18	70.27000 +0.50	70.72	69.82	69.95	103,140
17 May 18	69.77000 -0.86	70.89	69.67	70.89	283,652
16 May 18	70.63000 -4.43	74.31	70.63	74.18	506,639
15 May 18	75.06000 +0.06	75.20	74.07	74.94	121,528
14 May 18	75.00000 +0.67	75.55	74.54	74.68	89,721
11 May 18	74.33000 -0.46	75.30	74.02	74.79	93,633
10 May 18	74.79000 +1.60	76.13	73.20	73.35	179,071
09 May 18	73.19000 -0.22	73.54	72.30	73.53	111,537
08 May 18	73.41000 +1.04	73.59	72.18	72.39	102,581
07 May 18	72.37000 -0.02	73.13	71.64	72.77	88,100
04 May 18	72.39000 +1.49	72.75	70.87	70.90	94,619
03 May 18	70.90000 -2.10	73.13	70.70	72.80	145,949
02 May 18	73.00000 +1.11	73.58	71.89	72.06	161,515
01 May 18	71.89000 -0.06	72.38	71.16	71.74	131,239
30 Apr 18	71.95000 -0.79	73.17	71.87	73.02	174,623
27 Apr 18	72.74000 +0.01	73.16	72.20	72.79	33,620
26 Apr 18	72.73000 +0.37	73.23	72.08	72.08	111,738
25 Apr 18	72.36000 +0.00	73.29	71.51	72.28	71,772
24 Apr 18	72.36000 -0.48	73.92	71.92	73.13	162,507
23 Apr 18	72.84000 -0.36	73.75	72.47	73.21	158,538
20 Apr 18	73.20000 +0.95	73.33	71.41	72.32	134,559
19 Apr 18	72.25000 -0.80	72.88	71.81	72.88	71,963
18 Apr 18	73.05000 +0.23	73.75	72.76	73.02	102,331
17 Apr 18	72.82000 +0.43	73.68	72.53	72.65	65,631
16 Apr 18	72.39000 -0.54	73.30	72.13	73.30	110,661
13 Apr 18	72.93000 +0.41	73.39	72.75	72.77	89,434
12 Apr 18	72.52000 +0.65	72.94	72.04	72.04	129,172
11 Apr 18	71.87000 +0.14	72.97	71.50	71.53	120,455
10 Apr 18	71.73000 -0.25	73.10	71.60	72.59	72,349
09 Apr 18	71.98000 +0.32	72.61	70.91	71.85	195,030
06 Apr 18	71.66000 -0.48	73.14	71.00	72.19	126,870
05 Apr 18	72.14000 +0.87	73.02	72.13	72.65	238,021
04 Apr 18	71.27000 +0.62	71.38	69.22	69.67	99,793
03 Apr 18	70.65000 +1.76	71.08	69.17	69.91	138,264
02 Apr 18	68.89000 -1.49	70.58	68.77	70.17	157,620
29 Mar 18	70.38000 +2.41	71.33	68.40	68.40	218,393
28 Mar 18	67.97000 +0.20	68.81	67.65	67.93	158,473
27 Mar 18	67.77000 -1.33	69.36	67.54	69.36	156,847
26 Mar 18	69.10000 +0.29	69.78	67.01	69.52	203,458
23 Mar 18	68.81000 -1.50	70.66	68.71	70.42	149,587
22 Mar 18	70.31000 -3.21	73.00	70.16	73.00	424,008
21 Mar 18	73.52000 +1.81	74.04	72.60	72.66	161,691
20 Mar 18	71.71000 -0.02	72.62	71.63	71.78	156,654
19 Mar 18	71.73000 -0.95	72.56	71.10	72.51	91,090
16 Mar 18	72.68000 -0.51	73.35	72.56	73.19	161,512
15 Mar 18	73.19000 +0.42	73.76	72.71	73.04	104,946
14 Mar 18	72.77000 -0.23	73.71	72.73	73.56	109,772
13 Mar 18	73.00000 -1.48	74.68	72.71	74.65	164,356
12 Mar 18	74.48000 +0.72	74.90	73.47	73.75	112,371
09 Mar 18	73.76000 +0.01	74.55	72.67	73.91	142,154
08 Mar 18	73.75000 +5.74	74.30	69.25	69.25	529,655
07 Mar 18	68.01000 -0.43	68.71	67.50	67.97	157,065
06 Mar 18	68.44000 -0.19	68.89	67.20	68.89	134,245
05 Mar 18	68.63000 +0.46	68.75	66.74	67.80	157,140
02 Mar 18	68.17000 -0.16	68.48	66.61	68.05	174,920
01 Mar 18	68.33000 -1.93	70.21	67.59	70.21	179,023
28 Feb 18	70.26000 -1.11	71.75	70.23	71.53	135,848
27 Feb 18	71.37000 +0.25	72.40	70.96	71.31	110,549
26 Feb 18	71.12000 +0.39	71.35	70.45	70.91	75,514
23 Feb 18	70.73000 -0.25	71.28	70.28	71.28	64,385
22 Feb 18	70.98000 +0.63	71.72	69.99	70.44	182,590
21 Feb 18	70.35000 +0.29	71.94	70.08	70.08	201,093
20 Feb 18	70.06000 +0.52	70.31	69.04	69.04	117,057
16 Feb 18	69.54000 -0.07	70.69	69.45	69.48	93,211
15 Feb 18	69.61000 -0.35	70.83	68.91	70.53	108,119
14 Feb 18	69.96000 +0.39	70.87	69.08	69.08	222,088
13 Feb 18	69.57000 +0.50	70.81	69.00	69.00	167,150
12 Feb 18	69.07000 +2.00	69.88	67.78	67.78	155,725
09 Feb 18	67.07000 -1.06	68.91	65.81	68.29	248,981
08 Feb 18	68.13000 -2.26	70.75	67.68	70.39	221,134
07 Feb 18	70.39000 +0.51	71.00	69.50	69.87	172,188
06 Feb 18	69.88000 +1.52	70.80	66.70	67.32	318,957
05 Feb 18	68.36000 -1.35	69.74	68.10	69.04	261,892
02 Feb 18	69.71000 -1.69	71.01	69.25	71.00	207,991
01 Feb 18	71.40000 -1.23	72.34	71.00	72.29	233,733
31 Jan 18	72.63000 +1.79	72.75	71.09	71.10	242,142
30 Jan 18	70.84000 -1.94	72.21	70.65	72.19	179,483
29 Jan 18	72.78000 -1.48	74.57	72.66	74.42	125,355
26 Jan 18	74.26000 +0.49	74.63	73.53	73.99	114,682
25 Jan 18	73.77000 -0.67	74.79	73.62	74.26	141,472
24 Jan 18	74.44000 +0.68	75.00	73.75	73.75	211,764
23 Jan 18	73.76000 +0.04	74.12	73.16	74.12	163,095
22 Jan 18	73.72000 -0.08	73.96	72.54	73.40	253,885
19 Jan 18	73.80000 +0.68	73.94	72.91	73.06	260,931
18 Jan 18	73.12000 -0.19	74.06	72.86	73.31	134,944
17 Jan 18	73.31000 +0.63	73.55	71.51	73.00	197,102
16 Jan 18	72.68000 -1.35	74.36	72.50	74.36	214,177
15 Jan 18	74.03000 +0.16	74.92	73.97	74.92	65,292
12 Jan 18	73.87000 -0.21	74.75	73.29	74.01	162,146
11 Jan 18	74.08000 +0.74	75.09	72.05	73.09	250,263
10 Jan 18	73.34000 -1.43	75.62	72.74	74.53	359,455
09 Jan 18	74.77000 -0.21	76.50	74.76	75.51	212,280
08 Jan 18	74.98000 -1.12	76.86	74.98	76.80	167,541
05 Jan 18	76.10000 +0.37	76.31	75.52	75.65	133,195
04 Jan 18	75.73000 +1.09	75.86	74.54	74.71	188,967
03 Jan 18	74.64000 +0.72	74.77	73.58	73.93	125,928
02 Jan 18	73.92000 +0.71	73.96	72.51	73.21	159,462
29 Dec 17	73.21000 -0.45	73.57	72.79	73.57	78,840
28 Dec 17	73.66000 -0.14	73.99	73.03	73.77	75,520
27 Dec 17	73.80000 -0.65	74.68	73.15	74.57	103,175
22 Dec 17	74.45000 -1.13	75.53	74.40	75.53	83,583
21 Dec 17	75.58000 -0.24	76.68	75.05	75.73	133,565
20 Dec 17	75.82000 -0.20	77.05	75.10	76.66	181,228
19 Dec 17	76.02000 +1.51	77.16	74.53	74.99	297,083
18 Dec 17	74.51000 +2.01	74.74	72.25	72.56	342,524
15 Dec 17	72.50000 +7.48	73.03	67.81	68.00	853,381
14 Dec 17	65.02000 -1.78	67.30	64.97	66.96	273,149
13 Dec 17	66.80000 -0.25	67.17	66.55	66.91	108,819
12 Dec 17	67.05000 +0.15	67.73	66.22	66.90	161,392
11 Dec 17	66.90000 -0.88	67.78	66.63	67.78	143,982
08 Dec 17	67.78000 +0.78	68.03	67.02	67.02	208,380
07 Dec 17	67.00000 +0.54	67.40	66.33	66.33	144,475
06 Dec 17	66.46000 -0.24	67.00	66.30	67.00	119,809
05 Dec 17	66.70000 +0.29	67.31	66.23	66.58	100,040
04 Dec 17	66.41000 -1.28	68.25	66.40	68.12	157,361
01 Dec 17	67.69000 -2.06	69.91	66.79	69.91	281,423
30 Nov 17	69.75000 +1.67	69.90	67.90	68.35	357,065
29 Nov 17	68.08000 +0.38	68.34	67.26	68.04	126,686
28 Nov 17	67.70000 +0.17	68.10	67.11	67.68	158,420
27 Nov 17	67.53000 -0.83	68.35	67.49	68.23	133,330
24 Nov 17	68.36000 +0.58	68.41	67.36	68.00	78,393
23 Nov 17	67.78000 -0.22	68.14	67.49	68.14	28,496
22 Nov 17	68.00000 -0.60	68.95	67.60	68.95	135,454
21 Nov 17	68.60000 +1.72	68.93	66.50	66.88	194,991
20 Nov 17	66.88000 +0.20	67.24	66.60	66.89	228,860
17 Nov 17	66.68000 -0.10	67.44	66.25	66.56	208,807
16 Nov 17	66.78000 -0.27	67.65	66.26	67.19	176,013
15 Nov 17	67.05000 +0.89	67.63	65.50	65.78	268,628
14 Nov 17	66.16000 -0.96	67.35	65.67	67.35	210,154
13 Nov 17	67.12000 +0.47	67.72	66.62	66.69	227,804
10 Nov 17	66.65000 +0.66	67.14	66.00	66.43	210,692
09 Nov 17	65.99000 -0.25	66.51	65.20	66.27	497,273
08 Nov 17	66.24000 -10.68	70.20	66.00	70.20	787,156
07 Nov 17	76.92000 -1.47	77.80	75.94	77.68	217,612
06 Nov 17	78.39000 -0.99	79.85	77.80	79.25	132,402
03 Nov 17	79.38000 -1.08	80.23	79.06	80.00	115,106
02 Nov 17	80.46000 +0.86	80.58	79.36	79.46	204,298
01 Nov 17	79.60000 +1.32	79.79	78.24	78.64	86,487
31 Oct 17	78.28000 +0.12	78.82	78.03	78.42	189,538
30 Oct 17	78.16000 +0.03	79.08	77.75	77.80	77,804
27 Oct 17	78.13000 -0.35	78.53	77.56	78.53	53,959
26 Oct 17	78.48000 -0.32	78.89	78.39	78.89	69,543
25 Oct 17	78.80000 +0.60	78.98	77.35	78.01	112,857
24 Oct 17	78.20000 -0.22	78.95	77.88	78.40	159,774
23 Oct 17	78.42000 -0.56	79.00	78.26	79.00	71,961
20 Oct 17	78.98000 -0.10	79.48	78.76	79.33	79,266
19 Oct 17	79.08000 -0.63	80.29	78.74	79.71	136,952
18 Oct 17	79.71000 +0.73	80.25	78.95	78.95	136,432
17 Oct 17	78.98000 +0.72	79.16	78.23	78.23	71,433
16 Oct 17	78.26000 -0.70	78.84	77.44	78.50	154,224
13 Oct 17	78.96000 +1.63	79.45	77.49	77.50	153,566
12 Oct 17	77.33000 -1.07	78.18	76.77	78.18	124,104
11 Oct 17	78.40000 -0.21	78.78	77.83	78.61	145,452
10 Oct 17	78.61000 +0.68	78.85	77.62	77.99	97,750
06 Oct 17	77.93000 +0.73	78.05	77.26	77.50	120,087
05 Oct 17	77.20000 -0.17	77.94	76.55	77.58	150,774
04 Oct 17	77.37000 -2.07	79.37	77.13	79.02	155,593
03 Oct 17	79.44000 +1.16	79.59	78.04	78.32	205,872
02 Oct 17	78.28000 +2.14	78.36	76.34	76.35	175,549
29 Sep 17	76.14000 +0.23	77.29	75.83	76.23	131,321
28 Sep 17	75.91000 +0.92	76.58	74.99	75.00	135,978
27 Sep 17	74.99000 +0.64	75.22	74.15	74.65	131,019
26 Sep 17	74.35000 +0.35	74.40	73.77	73.78	108,577
25 Sep 17	74.00000 -0.94	75.63	73.86	75.00	150,133
22 Sep 17	74.94000 +1.09	75.33	73.64	73.88	305,865
21 Sep 17	73.85000 +0.74	74.36	73.00	73.19	147,761
20 Sep 17	73.11000 +0.14	73.29	72.80	73.04	101,168
19 Sep 17	72.97000 +0.51	73.34	72.21	73.25	150,746
18 Sep 17	72.46000 +0.45	72.77	71.99	71.99	72,467
15 Sep 17	72.01000 +0.16	72.40	71.78	71.92	292,411
14 Sep 17	71.85000 +0.29	72.53	71.16	71.16	123,183
13 Sep 17	71.56000 +0.09	71.80	71.38	71.47	137,704
12 Sep 17	71.47000 +0.95	71.75	70.63	70.63	122,314
11 Sep 17	70.52000 -0.01	71.13	70.37	70.94	133,503
08 Sep 17	70.53000 -0.79	71.28	70.28	71.23	116,488
07 Sep 17	71.32000 +0.70	71.64	70.58	70.78	200,041
06 Sep 17	70.62000 +0.51	70.76	69.66	70.11	153,326
05 Sep 17	70.11000 -0.26	70.47	69.70	70.34	151,896
01 Sep 17	70.37000 +0.74	70.91	69.79	69.87	136,615
31 Aug 17	69.63000 +0.55	69.75	68.54	68.90	129,711
30 Aug 17	69.08000 +0.76	69.28	68.25	68.47	75,965
29 Aug 17	68.32000 +0.83	68.70	66.94	67.12	105,803
28 Aug 17	67.49000 -1.10	68.80	67.48	68.76	105,618
25 Aug 17	68.59000 -0.06	69.35	68.46	68.99	89,576
24 Aug 17	68.65000 +0.15	68.91	68.31	68.70	71,461
23 Aug 17	68.50000 +0.15	69.05	68.02	68.54	112,295
22 Aug 17	68.35000 +0.68	68.43	67.58	67.69	92,371
21 Aug 17	67.67000 +0.00	68.33	67.60	67.71	75,474
18 Aug 17	67.67000 -0.18	68.47	67.40	68.03	120,417
17 Aug 17	67.85000 +0.09	68.54	67.50	67.51	136,524
16 Aug 17	67.76000 +0.36	68.49	67.02	67.43	140,786
15 Aug 17	67.40000 +1.43	67.44	65.62	65.88	219,614
14 Aug 17	65.97000 -0.26	67.36	65.75	66.69	151,760
11 Aug 17	66.23000 -1.21	67.62	66.07	66.87	142,753
10 Aug 17	67.44000 -1.08	68.41	67.09	68.37	161,363
09 Aug 17	68.52000 -1.47	69.93	68.15	69.93	192,529
08 Aug 17	69.99000 +1.35	70.44	69.27	70.00	216,981
04 Aug 17	68.64000 +1.55	68.64	68.64	68.64	234,859
03 Aug 17	67.09000 -0.78	69.87	66.89	69.87	250,414
02 Aug 17	67.87000 +0.19	68.29	67.24	67.52	252,893
01 Aug 17	67.68000 -0.65	68.80	67.19	68.50	178,608
31 Jul 17	68.33000 -0.52	68.98	68.21	68.75	166,716
28 Jul 17	68.85000 -0.48	69.26	68.07	68.98	153,341
27 Jul 17	69.33000 +0.25	69.70	68.47	69.22	140,664
26 Jul 17	69.08000 -1.53	70.79	68.40	70.50	301,570
25 Jul 17	70.61000 -0.19	71.23	70.34	70.88	117,685
24 Jul 17	70.80000 -1.02	72.12	70.74	71.48	176,184
21 Jul 17	71.82000 +0.26	71.87	69.70	71.19	482,264
20 Jul 17	71.56000 +3.00	71.75	68.62	68.76	327,319
19 Jul 17	68.56000 +0.07	68.70	67.95	68.03	127,247
18 Jul 17	68.49000 +1.34	68.71	66.94	66.98	186,676
17 Jul 17	67.15000 +0.05	67.61	67.01	67.21	53,135
14 Jul 17	67.10000 -0.74	67.80	67.09	67.75	122,643
13 Jul 17	67.84000 +1.19	68.20	66.75	66.76	156,235
12 Jul 17	66.65000 -0.24	67.75	66.38	67.12	121,541
11 Jul 17	66.89000 +1.36	67.00	65.55	65.65	229,656
10 Jul 17	65.53000 +1.44	65.85	63.91	63.91	186,796
07 Jul 17	64.09000 +0.57	64.31	63.00	63.16	112,114
06 Jul 17	63.52000 +0.04	64.05	63.16	63.16	184,198
05 Jul 17	63.48000 -0.31	64.28	63.10	63.98	144,878
04 Jul 17	63.79000 -0.13	64.50	63.35	64.16	52,294
30 Jun 17	63.92000 +0.83	64.16	63.02	63.18	157,370
29 Jun 17	63.09000 -0.16	63.72	62.10	63.39	109,066
28 Jun 17	63.25000 +0.29	63.56	63.00	63.33	98,424
27 Jun 17	62.96000 -1.30	64.01	62.80	64.01	135,487
26 Jun 17	64.26000 +1.02	64.45	63.33	63.33	120,177
23 Jun 17	63.24000 +0.10	63.71	63.00	63.10	83,598
22 Jun 17	63.14000 +0.87	63.64	62.13	62.16	101,245
21 Jun 17	62.27000 +0.50	62.72	61.71	62.00	85,307
20 Jun 17	61.77000 -0.24	62.08	61.18	62.02	88,056
19 Jun 17	62.01000 +0.76	62.29	60.50	61.41	208,345
16 Jun 17	61.25000 -1.41	62.65	60.70	62.54	264,593
15 Jun 17	62.66000 +0.95	63.09	60.74	61.33	187,233
14 Jun 17	61.71000 -0.98	63.22	61.53	62.67	207,774
13 Jun 17	62.69000 -0.15	63.14	62.25	62.89	186,303
12 Jun 17	62.84000 +0.28	63.48	62.52	62.52	119,523
09 Jun 17	62.56000 +0.02	62.90	62.44	62.54	118,966
08 Jun 17	62.54000 +0.07	62.74	61.32	62.60	128,470
07 Jun 17	62.47000 +0.30	63.30	62.00	62.06	116,601
06 Jun 17	62.17000 -0.19	62.46	61.59	62.09	115,174
05 Jun 17	62.36000 +0.11	62.50	61.68	62.25	86,656
02 Jun 17	62.25000 -0.36	62.69	61.40	62.69	137,518
01 Jun 17	62.61000 +1.33	62.65	61.47	61.71	106,208
31 May 17	61.28000 -0.76	63.10	60.82	62.40	261,907
30 May 17	62.04000 +0.10	62.36	61.15	61.67	136,357
29 May 17	61.94000 +0.01	62.11	61.65	61.69	34,516
26 May 17	61.93000 -0.21	62.37	61.74	62.12	91,346
25 May 17	62.14000 -0.56	63.15	61.37	62.74	151,660
24 May 17	62.70000 -1.10	63.80	62.45	63.80	173,429
23 May 17	63.80000 -0.14	64.22	62.67	64.08	228,856
19 May 17	63.94000 +0.92	64.35	63.28	63.44	168,890
18 May 17	63.02000 -0.21	63.60	62.02	62.86	236,853
17 May 17	63.23000 -0.74	63.87	62.61	63.16	238,575
16 May 17	63.97000 +0.67	64.37	63.27	63.28	154,603
15 May 17	63.30000 +0.24	63.97	62.96	63.28	259,194
12 May 17	63.06000 -0.77	63.62	62.23	63.26	205,472
11 May 17	63.83000 +4.72	64.73	61.04	61.04	630,379
10 May 17	59.11000 +0.49	59.50	58.08	58.58	170,691
09 May 17	58.62000 +0.12	59.40	58.06	58.67	136,539
08 May 17	58.50000 -0.62	59.25	57.97	59.19	154,452
05 May 17	59.12000 +0.13	59.40	58.66	59.15	81,672
04 May 17	58.99000 -0.03	59.51	58.39	59.51	116,781
03 May 17	59.02000 -0.07	59.87	58.57	59.23	152,421
02 May 17	59.09000 -0.33	59.33	57.87	59.00	244,077
01 May 17	59.42000 +1.38	59.97	58.21	58.21	262,886
28 Apr 17	58.04000 +0.23	58.58	57.85	58.58	149,273
27 Apr 17	57.81000 +0.56	58.23	57.17	57.40	156,206
26 Apr 17	57.25000 -0.44	58.04	57.16	57.77	213,009
25 Apr 17	57.69000 +0.39	57.98	57.38	57.74	122,689
24 Apr 17	57.30000 +0.59	58.30	57.28	57.50	160,417
21 Apr 17	56.71000 -0.44	57.13	56.43	56.98	120,425
20 Apr 17	57.15000 +1.39	57.45	55.87	55.89	208,196
19 Apr 17	55.76000 +0.41	55.82	55.36	55.74	302,996
18 Apr 17	55.35000 +0.09	55.98	55.25	55.63	198,624
17 Apr 17	55.26000 +0.76	55.89	54.82	54.87	180,229
13 Apr 17	54.50000 -0.77	55.50	54.36	55.35	157,095
12 Apr 17	55.27000 -0.99	56.35	55.05	56.35	216,865
11 Apr 17	56.26000 +0.18	56.75	56.10	56.73	276,433
10 Apr 17	56.08000 +0.35	56.70	55.85	56.00	341,340
07 Apr 17	55.73000 -0.49	56.28	55.15	56.28	320,998
06 Apr 17	56.22000 -0.36	57.05	56.05	56.89	159,403
05 Apr 17	56.58000 -0.45	57.47	56.41	57.47	205,232
04 Apr 17	57.03000 -2.17	59.10	56.88	59.01	266,280
03 Apr 17	59.20000 -1.29	60.67	58.77	60.67	178,982
31 Mar 17	60.49000 -0.67	60.72	59.89	60.72	133,101
30 Mar 17	61.16000 +0.36	61.51	60.75	60.81	71,797
29 Mar 17	60.80000 -0.96	61.53	60.47	61.39	157,741
28 Mar 17	61.76000 +0.66	62.03	60.75	61.01	150,732
27 Mar 17	61.10000 +0.79	61.41	59.50	60.05	127,077
24 Mar 17	60.31000 +0.43	60.75	59.88	59.88	103,155
23 Mar 17	59.88000 -0.09	60.25	59.70	59.79	129,971
22 Mar 17	59.97000 -0.75	60.24	59.21	60.22	144,429
21 Mar 17	60.72000 -1.36	63.10	60.59	62.42	243,141
20 Mar 17	62.08000 +0.21	62.52	61.72	61.72	145,402
17 Mar 17	61.87000 -0.34	62.45	61.71	61.90	224,753
16 Mar 17	62.21000 -0.07	63.25	62.04	62.25	232,295
15 Mar 17	62.28000 +0.18	62.90	61.38	62.11	184,974
14 Mar 17	62.10000 +0.52	62.30	61.31	61.33	161,289
13 Mar 17	61.58000 +1.24	62.12	60.08	60.47	304,243
10 Mar 17	60.34000 +0.60	60.95	59.96	60.00	373,774
09 Mar 17	59.74000 -2.34	61.62	59.11	61.57	579,136
08 Mar 17	62.08000 +0.81	62.48	60.84	61.10	191,130
07 Mar 17	61.27000 -0.07	61.74	61.03	61.30	170,631
06 Mar 17	61.34000 -0.46	61.77	61.01	61.77	134,236
03 Mar 17	61.80000 +1.00	61.99	60.75	60.79	174,089
02 Mar 17	60.80000 -0.06	61.33	60.35	60.59	240,780
01 Mar 17	60.86000 +1.88	61.16	59.00	59.00	259,682
28 Feb 17	58.98000 -0.75	59.47	58.46	59.45	328,425
27 Feb 17	59.73000 -0.02	60.38	58.90	59.76	208,167
24 Feb 17	59.75000 -2.42	61.31	59.07	61.30	264,056
23 Feb 17	62.17000 +0.19	62.61	61.98	62.12	201,843
22 Feb 17	61.98000 +0.06	62.24	61.68	61.76	141,148
21 Feb 17	61.92000 +1.05	62.07	60.79	61.00	168,955
17 Feb 17	60.87000 -0.25	61.17	60.54	61.00	147,566
16 Feb 17	61.12000 -0.22	61.74	60.67	61.74	171,096
15 Feb 17	61.34000 +0.91	61.74	60.04	60.15	314,141
14 Feb 17	60.43000 +1.33	60.95	59.19	59.21	254,865
13 Feb 17	59.10000 +0.72	59.55	58.60	58.75	197,328
10 Feb 17	58.38000 +1.10	58.38	57.15	57.39	430,219
09 Feb 17	57.28000 +0.52	57.38	56.46	56.68	243,296
08 Feb 17	56.76000 -1.24	57.45	56.38	57.10	336,134
07 Feb 17	58.00000 +0.30	58.14	57.70	57.85	146,028
06 Feb 17	57.70000 -0.05	57.85	57.55	57.85	130,473
03 Feb 17	57.75000 +0.24	58.00	57.41	57.70	131,862
02 Feb 17	57.51000 -0.29	58.00	56.96	57.81	172,022
01 Feb 17	57.80000 +0.59	57.92	57.21	57.41	198,511
31 Jan 17	57.21000 -1.19	58.00	56.37	58.00	275,981
30 Jan 17	58.40000 -0.67	59.07	57.99	59.06	266,934
27 Jan 17	59.07000 +0.18	59.30	58.66	59.02	165,154
26 Jan 17	58.89000 -0.26	59.43	58.71	59.15	210,859
25 Jan 17	59.15000 +1.14	59.53	58.39	58.39	227,638
24 Jan 17	58.01000 +1.32	58.30	56.76	56.85	295,672
23 Jan 17	56.69000 +1.03	57.24	56.03	57.24	311,972
20 Jan 17	55.66000 +0.25	56.20	55.37	55.68	212,368
19 Jan 17	55.41000 -0.40	56.00	55.23	55.90	138,515
18 Jan 17	55.81000 -0.01	56.35	55.25	56.01	244,757
17 Jan 17	55.82000 +0.17	56.52	55.55	55.60	182,393
16 Jan 17	55.65000 -2.01	57.56	55.17	57.56	254,981
13 Jan 17	57.66000 -0.28	58.11	57.45	57.95	134,791
12 Jan 17	57.94000 -0.94	59.45	57.21	59.45	173,863
11 Jan 17	58.88000 +0.21	59.20	58.13	58.98	182,298
10 Jan 17	58.67000 +1.14	59.13	57.46	57.46	239,617
09 Jan 17	57.53000 -2.97	60.25	57.29	60.22	252,786
06 Jan 17	60.50000 +0.56	60.97	59.91	60.15	183,393
05 Jan 17	59.94000 -0.15	60.16	59.49	60.00	220,729
04 Jan 17	60.09000 +1.42	60.40	58.45	58.79	171,868
03 Jan 17	58.67000 +0.98	58.83	57.35	58.03	140,732
30 Dec 16	57.69000 -0.72	58.53	57.50	58.51	62,596
29 Dec 16	58.41000 -0.42	59.02	57.90	59.01	92,157
28 Dec 16	58.83000 +0.06	59.51	58.50	58.71	175,093
23 Dec 16	58.77000 +0.86	59.04	57.87	58.34	202,220
22 Dec 16	57.91000 +0.33	58.25	57.34	57.47	91,154
21 Dec 16	57.58000 -0.35	58.22	57.37	57.38	106,632
20 Dec 16	57.93000 -0.72	58.88	57.60	58.63	250,941
19 Dec 16	58.65000 -0.82	59.82	58.30	59.30	138,248
16 Dec 16	59.47000 -0.06	60.22	58.76	59.68	154,824
15 Dec 16	59.53000 +0.47	60.69	58.62	58.66	244,707
14 Dec 16	59.06000 -0.90	59.99	58.67	59.99	216,378
13 Dec 16	59.96000 +0.00	60.67	59.65	60.00	188,913
12 Dec 16	59.96000 -1.61	61.80	59.50	61.60	251,571
09 Dec 16	61.57000 +0.62	61.83	60.28	60.51	238,965
08 Dec 16	60.95000 -0.21	62.61	60.56	61.78	345,574
07 Dec 16	61.16000 +2.37	61.81	58.79	58.90	438,344
06 Dec 16	58.79000 +2.54	59.24	56.01	56.24	480,035
05 Dec 16	56.25000 +1.45	56.50	54.93	54.93	351,040
02 Dec 16	54.80000 +0.25	56.55	54.78	55.14	528,654
01 Dec 16	54.55000 +2.81	55.13	51.95	51.97	559,926
30 Nov 16	51.74000 +0.64	51.86	50.98	51.31	236,135
29 Nov 16	51.10000 +0.19	51.16	50.37	50.84	137,412
28 Nov 16	50.91000 -0.18	51.99	50.82	51.99	155,939
25 Nov 16	51.09000 +0.09	51.74	50.91	50.97	79,607
24 Nov 16	51.00000 +0.18	51.51	50.99	51.00	59,407
23 Nov 16	50.82000 -0.44	51.33	50.60	51.24	219,425
22 Nov 16	51.26000 +0.73	51.35	50.21	50.60	214,052
21 Nov 16	50.53000 +1.27	50.80	49.36	49.68	155,946
18 Nov 16	49.26000 +0.64	49.28	48.59	48.62	161,647
17 Nov 16	48.62000 +0.02	49.07	48.25	48.51	236,388
16 Nov 16	48.60000 -0.19	49.26	48.19	48.97	153,647
15 Nov 16	48.79000 +1.43	49.59	47.10	47.38	226,450
14 Nov 16	47.36000 -0.34	48.38	47.20	47.54	172,381
11 Nov 16	47.70000 -0.76	48.39	47.00	48.23	192,599
10 Nov 16	48.46000 +0.03	50.00	48.46	48.88	190,208
09 Nov 16	48.43000 -2.41	50.05	47.68	49.24	426,647
08 Nov 16	50.84000 +0.57	51.15	50.11	50.38	216,172
07 Nov 16	50.27000 +0.91	50.33	49.62	49.99	270,759
04 Nov 16	49.36000 -0.44	50.25	49.19	50.15	344,502
03 Nov 16	49.80000 -3.17	53.51	49.49	53.50	525,052
02 Nov 16	52.97000 -1.34	54.31	52.73	54.31	218,078
01 Nov 16	54.31000 -0.24	55.50	53.80	54.66	291,769
31 Oct 16	54.55000 +0.54	54.92	53.64	54.08	166,502
28 Oct 16	54.01000 -0.14	54.33	53.82	54.16	155,399
27 Oct 16	54.15000 +0.06	54.70	53.72	54.13	163,924
26 Oct 16	54.09000 +0.27	54.24	53.25	53.46	136,440
25 Oct 16	53.82000 -0.46	54.50	53.40	54.39	138,012
24 Oct 16	54.28000 +0.37	54.39	53.61	54.00	127,893
21 Oct 16	53.91000 -0.67	54.45	53.79	54.39	121,897
20 Oct 16	54.58000 +0.78	54.63	53.29	53.69	203,468
19 Oct 16	53.80000 +1.20	53.94	52.58	52.58	135,203
18 Oct 16	52.60000 -1.59	54.63	52.43	54.52	251,567
17 Oct 16	54.19000 -0.63	55.10	54.07	55.10	145,050
14 Oct 16	54.82000 -0.87	56.08	54.72	56.00	114,658
13 Oct 16	55.69000 -0.22	55.80	54.34	55.43	210,135
12 Oct 16	55.91000 +0.36	56.22	54.96	55.64	216,342
11 Oct 16	55.55000 -0.48	56.27	54.81	56.27	164,250
07 Oct 16	56.03000 -0.27	56.36	55.38	56.36	182,882
06 Oct 16	56.30000 -0.15	56.60	55.20	56.32	184,373
05 Oct 16	56.45000 +1.43	56.54	54.85	55.33	175,994
04 Oct 16	55.02000 -0.44	55.74	54.41	55.42	152,227
03 Oct 16	55.46000 +0.68	55.46	54.36	54.90	217,087
30 Sep 16	54.78000 +1.49	55.12	52.60	53.52	239,805
29 Sep 16	53.29000 -0.72	54.97	53.12	54.00	136,544
28 Sep 16	54.01000 +1.01	54.06	52.72	53.19	118,867
27 Sep 16	53.00000 -0.36	53.52	52.52	53.25	104,703
26 Sep 16	53.36000 -0.64	53.81	53.15	53.66	73,872
23 Sep 16	54.00000 -0.24	54.25	53.76	53.97	116,680
22 Sep 16	54.24000 +0.66	54.66	53.65	53.74	125,726
21 Sep 16	53.58000 +0.73	53.79	52.94	53.37	110,331
20 Sep 16	52.85000 +0.51	53.05	52.20	52.96	174,752
19 Sep 16	52.34000 -0.12	53.14	52.19	52.54	77,531
16 Sep 16	52.46000 -0.83	53.46	52.11	53.46	151,536
15 Sep 16	53.29000 +0.33	53.60	52.79	52.82	74,673
14 Sep 16	52.96000 -0.26	53.59	52.85	53.11	72,819
13 Sep 16	53.22000 -0.76	53.71	52.85	53.47	111,197
12 Sep 16	53.98000 -0.06	54.02	52.84	53.51	136,819
09 Sep 16	54.04000 -1.10	55.07	53.53	54.85	161,088
08 Sep 16	55.14000 +0.39	55.60	54.11	54.76	111,112
07 Sep 16	54.75000 +0.43	54.85	53.84	54.40	135,113
06 Sep 16	54.32000 +0.92	54.41	53.50	53.90	98,447
02 Sep 16	53.40000 -0.44	53.92	53.23	53.84	116,916
01 Sep 16	53.84000 -0.28	54.72	53.52	54.42	152,513
31 Aug 16	54.12000 +0.68	54.24	53.04	53.67	163,820
30 Aug 16	53.44000 +0.27	54.29	53.00	53.02	94,140
29 Aug 16	53.17000 -0.68	53.95	52.98	53.94	53,515
26 Aug 16	53.85000 +0.92	54.40	52.93	52.93	234,635
25 Aug 16	52.93000 -0.50	53.33	52.37	53.30	105,800
24 Aug 16	53.43000 -0.33	53.95	53.01	53.93	110,187
23 Aug 16	53.76000 -0.21	54.33	53.60	54.17	173,593
22 Aug 16	53.97000 -0.03	54.27	53.62	54.09	110,303
19 Aug 16	54.00000 -0.25	54.20	53.53	54.02	130,335
18 Aug 16	54.25000 -0.19	54.60	54.05	54.49	99,128
17 Aug 16	54.44000 -0.51	55.09	54.26	54.95	93,742
16 Aug 16	54.95000 -1.16	56.20	54.90	56.20	115,189
15 Aug 16	56.11000 +0.64	56.38	55.44	55.67	237,384
12 Aug 16	55.47000 -1.68	57.00	54.76	56.50	202,429
11 Aug 16	57.15000 +5.31	57.67	54.44	54.44	616,329
10 Aug 16	51.84000 -0.50	52.64	50.89	52.50	253,667
09 Aug 16	52.34000 +0.26	52.76	52.10	52.42	142,598
08 Aug 16	52.08000 +0.01	52.90	51.68	52.48	158,373
05 Aug 16	52.07000 +2.00	52.93	50.65	50.65	198,691
04 Aug 16	50.07000 -0.79	51.11	50.00	50.75	102,846
03 Aug 16	50.86000 +0.74	51.20	49.39	50.00	245,434
02 Aug 16	50.12000 -1.71	51.67	50.02	51.40	185,732
29 Jul 16	51.83000 +0.67	52.06	50.75	51.00	137,569
28 Jul 16	51.16000 -2.25	53.32	51.10	53.32	401,597
27 Jul 16	53.41000 -0.39	54.83	53.14	53.82	132,116
26 Jul 16	53.80000 -0.60	54.50	53.70	54.11	237,149
25 Jul 16	54.40000 +0.04	54.52	53.63	54.27	124,290
22 Jul 16	54.36000 +0.09	54.74	53.80	54.39	133,860
21 Jul 16	54.27000 +0.95	54.67	53.47	53.48	247,962
20 Jul 16	53.32000 -0.13	53.86	53.15	53.69	304,856
19 Jul 16	53.45000 -0.22	53.96	52.90	53.47	279,894
18 Jul 16	53.67000 +0.96	54.25	52.69	52.69	255,446
15 Jul 16	52.71000 +0.15	53.03	52.16	53.01	262,073
14 Jul 16	52.56000 +2.17	52.73	50.51	51.22	315,813
13 Jul 16	50.39000 +0.87	51.24	49.70	49.99	225,496
12 Jul 16	49.52000 +1.09	50.21	49.00	49.05	343,521
11 Jul 16	48.43000 +2.82	49.05	45.80	46.02	491,986
08 Jul 16	45.61000 +1.56	45.95	44.32	44.32	233,783
07 Jul 16	44.05000 +1.24	44.60	42.96	43.02	251,598
06 Jul 16	42.81000 -2.18	44.62	42.24	44.61	411,268
05 Jul 16	44.99000 -1.01	45.96	44.80	45.86	243,556
04 Jul 16	46.00000 -0.02	47.48	45.85	47.48	200,481
30 Jun 16	46.02000 +0.14	46.49	45.65	46.48	310,442
29 Jun 16	45.88000 +2.00	45.90	44.18	44.30	284,692
28 Jun 16	43.88000 -0.55	45.49	42.67	45.49	669,668
27 Jun 16	44.43000 -4.12	48.03	44.29	48.00	453,853
24 Jun 16	48.55000 -3.91	51.34	48.40	50.23	312,419
23 Jun 16	52.46000 +1.45	52.64	51.42	51.42	149,243
22 Jun 16	51.01000 +0.36	51.33	50.50	50.60	129,766
21 Jun 16	50.65000 -0.27	51.73	50.56	51.73	119,906
20 Jun 16	50.92000 -0.54	52.25	50.79	51.92	175,600
17 Jun 16	51.46000 +0.89	51.58	50.40	50.44	192,479
16 Jun 16	50.57000 -0.35	50.86	49.55	50.53	212,567
15 Jun 16	50.92000 +0.95	51.01	49.55	50.07	217,732
14 Jun 16	49.97000 -0.68	50.83	49.61	50.60	178,149
13 Jun 16	50.65000 -1.27	51.89	50.55	51.56	115,285
10 Jun 16	51.92000 -0.06	52.55	51.18	51.60	107,822
09 Jun 16	51.98000 -0.95	52.95	51.67	52.93	170,968
08 Jun 16	52.93000 -0.80	54.33	52.69	53.97	201,545
07 Jun 16	53.73000 +0.76	53.81	52.30	52.99	284,332
06 Jun 16	52.97000 -0.79	53.80	52.70	53.76	142,591
03 Jun 16	53.76000 -0.26	54.12	52.95	53.85	213,888
02 Jun 16	54.02000 +0.07	54.49	53.58	53.90	169,967
01 Jun 16	53.95000 -0.89	54.74	52.85	54.74	238,237
31 May 16	54.84000 +0.64	54.86	53.35	54.46	324,843
30 May 16	54.20000 +0.16	54.77	53.52	54.60	54,712
27 May 16	54.04000 +1.27	54.18	52.62	52.86	124,252
26 May 16	52.77000 -0.73	53.87	52.27	53.75	127,296
25 May 16	53.50000 +1.44	53.74	52.42	52.42	162,316
24 May 16	52.06000 +0.45	52.60	51.08	51.68	204,465
20 May 16	51.61000 +0.74	51.84	51.07	51.18	154,523
19 May 16	50.87000 -0.03	51.05	50.34	50.77	99,452
18 May 16	50.90000 +0.01	51.49	50.23	50.50	163,465
17 May 16	50.89000 +1.01	51.18	49.76	49.91	290,004
16 May 16	49.88000 -0.12	51.45	49.66	50.18	245,784
13 May 16	50.00000 -0.53	51.50	49.85	50.52	234,338
12 May 16	50.53000 -1.54	52.41	50.27	52.12	259,989
11 May 16	52.07000 -0.61	53.45	51.55	52.75	227,342
10 May 16	52.68000 -0.72	53.66	52.37	53.66	226,254
09 May 16	53.40000 -0.90	54.60	52.68	54.36	223,136
06 May 16	54.30000 +0.61	54.45	53.21	53.23	166,520
05 May 16	53.69000 +2.67	54.89	52.76	54.00	442,947
04 May 16	51.02000 -0.94	52.39	50.89	51.80	569,559
03 May 16	51.96000 -1.99	53.75	51.65	53.66	285,602
02 May 16	53.95000 -0.38	54.70	53.80	54.63	254,492
29 Apr 16	54.33000 -1.13	55.96	53.92	55.80	284,616
28 Apr 16	55.46000 -2.61	57.98	55.40	57.98	229,419
27 Apr 16	58.07000 -0.32	58.70	58.04	58.36	69,220
26 Apr 16	58.39000 +0.77	58.90	57.24	57.88	145,781
25 Apr 16	57.62000 -0.45	58.19	57.31	58.00	94,171
22 Apr 16	58.07000 -0.09	58.78	57.80	58.24	141,525
21 Apr 16	58.16000 -1.29	59.29	58.14	58.66	139,223
20 Apr 16	59.45000 +0.96	59.53	58.15	58.28	102,640
19 Apr 16	58.49000 -0.48	59.47	57.89	59.47	145,151
18 Apr 16	58.97000 +1.00	59.44	57.50	57.57	93,374
15 Apr 16	57.97000 -0.88	58.67	57.94	58.64	117,956
14 Apr 16	58.85000 +0.90	60.41	58.11	58.11	255,699
13 Apr 16	57.95000 +0.81	58.05	57.30	57.64	95,107
12 Apr 16	57.14000 +0.30	57.52	56.70	56.98	155,820
11 Apr 16	56.84000 +0.31	57.33	56.08	56.56	109,489
08 Apr 16	56.53000 -0.79	58.08	56.00	57.87	173,162
07 Apr 16	57.32000 -1.97	59.01	56.86	59.01	150,867
06 Apr 16	59.29000 -0.09	59.54	58.33	59.48	148,468
05 Apr 16	59.38000 -0.47	59.54	57.80	59.54	259,274
04 Apr 16	59.85000 -2.59	62.63	59.77	62.63	226,143
01 Apr 16	62.44000 -0.05	62.62	61.85	62.25	135,708
31 Mar 16	62.49000 +0.49	62.66	61.67	62.05	105,064
30 Mar 16	62.00000 -0.52	63.42	61.91	62.90	64,998
29 Mar 16	62.52000 +1.17	62.78	60.80	61.07	128,443
28 Mar 16	61.35000 -1.12	62.77	61.20	62.77	111,390
24 Mar 16	62.47000 -0.49	62.93	61.51	62.41	101,695
23 Mar 16	62.96000 +0.16	64.33	62.79	63.30	205,046
22 Mar 16	62.80000 -0.24	63.12	62.37	62.64	150,268
21 Mar 16	63.04000 -0.08	63.70	62.68	63.04	158,382
18 Mar 16	63.12000 -0.90	64.73	62.73	64.73	300,232
17 Mar 16	64.02000 +0.31	65.50	63.43	63.71	318,041
16 Mar 16	63.71000 +1.03	64.27	62.66	62.66	170,974
15 Mar 16	62.68000 -0.34	63.24	61.82	62.27	183,124
14 Mar 16	63.02000 -0.40	65.00	62.18	63.57	172,990
11 Mar 16	63.42000 +2.80	63.64	60.90	61.33	242,640
10 Mar 16	60.62000 +3.06	62.35	58.78	61.41	473,454
09 Mar 16	57.56000 -0.94	59.44	57.30	59.10	424,288
08 Mar 16	58.50000 -2.21	60.70	58.45	60.52	226,198
07 Mar 16	60.71000 +0.45	61.78	60.58	60.61	202,627
04 Mar 16	60.26000 -0.05	61.08	60.01	60.60	167,723
03 Mar 16	60.31000 +0.99	61.13	59.47	59.47	134,905
02 Mar 16	59.32000 -1.46	61.19	59.18	61.19	221,402
01 Mar 16	60.78000 +1.68	61.26	59.78	59.80	194,592
29 Feb 16	59.10000 +0.61	59.34	58.13	58.76	192,177
26 Feb 16	58.49000 +2.65	58.62	56.85	57.08	205,373
25 Feb 16	55.84000 -0.41	56.33	54.50	56.25	192,145
24 Feb 16	56.25000 +1.04	56.25	53.80	54.80	168,946
23 Feb 16	55.21000 -0.40	56.65	55.03	56.15	158,932
22 Feb 16	55.61000 +0.17	56.92	55.20	56.66	246,728
19 Feb 16	55.44000 -1.32	56.53	55.20	56.53	238,314
18 Feb 16	56.76000 -0.24	57.83	55.94	57.83	229,647
17 Feb 16	57.00000 +3.35	57.08	53.85	54.27	370,615
16 Feb 16	53.65000 +2.69	53.84	51.00	51.99	299,794
12 Feb 16	50.96000 +0.78	50.99	49.76	50.76	247,104
11 Feb 16	50.18000 -0.88	51.39	49.64	50.34	231,648
10 Feb 16	51.06000 -0.08	52.61	50.82	51.60	215,828
09 Feb 16	51.14000 +0.11	51.76	50.32	50.60	314,524
08 Feb 16	51.03000 -1.69	52.64	50.75	52.50	174,272
05 Feb 16	52.72000 -0.78	53.91	52.45	53.21	169,301
04 Feb 16	53.50000 +0.85	54.45	52.50	52.66	225,331
03 Feb 16	52.65000 -1.63	54.75	52.02	54.75	328,616
02 Feb 16	54.28000 -1.79	55.80	53.80	55.50	226,766
01 Feb 16	56.07000 +1.44	56.41	54.16	54.51	313,765
29 Jan 16	54.63000 -0.68	56.32	54.51	55.98	439,840
28 Jan 16	55.31000 -2.31	58.22	54.22	58.22	292,643
27 Jan 16	57.62000 -0.43	59.19	57.40	57.97	117,613
26 Jan 16	58.05000 +1.12	58.17	56.70	57.51	127,494
25 Jan 16	56.93000 -2.61	61.02	55.60	61.00	230,698
22 Jan 16	59.54000 +2.81	60.66	58.24	58.25	237,606
21 Jan 16	56.73000 +1.01	57.64	55.12	55.51	192,518
20 Jan 16	55.72000 -0.40	56.24	53.22	54.73	229,019
19 Jan 16	56.12000 +0.91	57.80	54.98	56.81	201,358
18 Jan 16	55.21000 -0.58	56.00	54.68	55.90	94,217
15 Jan 16	55.79000 -3.63	57.31	55.07	56.97	309,197
14 Jan 16	59.42000 -2.37	61.38	57.70	61.29	334,374
13 Jan 16	61.79000 -1.05	64.90	60.91	63.66	232,381
12 Jan 16	62.84000 +0.15	64.24	62.01	63.13	237,062
11 Jan 16	62.69000 -2.37	65.38	61.28	65.37	356,060
08 Jan 16	65.06000 +0.01	66.87	64.28	65.88	270,435
07 Jan 16	65.05000 -3.72	66.73	64.36	66.16	365,400
06 Jan 16	68.77000 -3.78	71.50	67.95	71.50	332,352
05 Jan 16	72.55000 -1.34	74.38	72.10	73.88	216,842
04 Jan 16	73.89000 -0.84	74.62	72.01	73.44	153,041
31 Dec 15	74.73000 -1.39	75.93	73.94	75.93	119,729
30 Dec 15	76.12000 -0.55	77.00	75.91	76.74	61,001
29 Dec 15	76.67000 +0.80	77.22	76.17	76.48	92,558
24 Dec 15	75.87000 +0.11	76.00	75.08	75.45	29,824
23 Dec 15	75.76000 +1.29	76.44	74.30	75.06	108,985
22 Dec 15	74.47000 +0.97	74.97	73.07	73.12	184,002
21 Dec 15	73.50000 +0.36	74.06	73.03	73.86	113,703
18 Dec 15	73.14000 -1.01	75.70	72.09	73.58	252,478
17 Dec 15	74.15000 -1.83	76.39	73.80	76.39	232,696
16 Dec 15	75.98000 +2.30	76.00	73.93	73.93	222,582
15 Dec 15	73.68000 +1.99	74.19	72.02	72.23	379,769
14 Dec 15	71.69000 -0.62	73.29	70.69	72.49	217,157
11 Dec 15	72.31000 -1.56	73.55	71.66	73.52	149,662
10 Dec 15	73.87000 +1.92	74.22	72.06	72.06	174,627
09 Dec 15	71.95000 -3.61	75.76	71.57	75.63	305,767
08 Dec 15	75.56000 +2.83	75.84	71.66	72.75	317,926
07 Dec 15	72.73000 -2.57	75.90	72.16	75.74	287,763
04 Dec 15	75.30000 +1.08	75.53	74.11	74.53	176,806
03 Dec 15	74.22000 -1.79	76.65	73.92	76.56	154,289
02 Dec 15	76.01000 -0.56	77.21	75.28	76.70	233,993
01 Dec 15	76.57000 +1.21	76.83	75.17	75.77	292,247
30 Nov 15	75.36000 +0.98	75.52	73.91	74.97	2,153,635
27 Nov 15	74.38000 +0.96	74.51	73.07	73.88	128,836
26 Nov 15	73.42000 +0.39	73.89	72.79	73.49	50,547
25 Nov 15	73.03000 -2.19	75.11	72.69	75.11	305,587
24 Nov 15	75.22000 +2.78	75.71	72.00	72.10	475,167
23 Nov 15	72.44000 +0.24	73.38	72.05	72.34	255,217
20 Nov 15	72.20000 +0.51	72.43	71.65	72.03	88,473
19 Nov 15	71.69000 +0.83	72.38	70.86	70.86	172,136
18 Nov 15	70.86000 -0.27	71.99	70.50	71.90	159,660
17 Nov 15	71.13000 +1.19	71.80	70.40	70.55	229,227
16 Nov 15	69.94000 +1.31	70.60	67.73	67.77	215,110
13 Nov 15	68.63000 -3.61	71.79	67.80	71.79	488,467
12 Nov 15	72.24000 -0.87	73.68	71.82	72.87	257,058
11 Nov 15	73.11000 +0.41	73.46	72.37	72.70	183,215
10 Nov 15	72.70000 -0.30	74.02	72.21	72.95	186,446
09 Nov 15	73.00000 -0.50	74.58	72.70	73.51	275,832
06 Nov 15	73.50000 +2.08	73.88	71.81	71.81	330,309
05 Nov 15	71.42000 -5.80	77.05	68.16	77.05	789,493
04 Nov 15	77.22000 -0.59	78.71	76.82	78.16	223,018
03 Nov 15	77.81000 +1.32	78.24	76.20	76.32	185,476
02 Nov 15	76.49000 +0.50	76.64	75.25	75.75	178,855
30 Oct 15	75.99000 -1.10	77.50	75.40	77.50	146,566
29 Oct 15	77.09000 -0.26	77.86	76.10	77.03	118,673
28 Oct 15	77.35000 +1.37	77.55	75.80	75.98	87,586
27 Oct 15	75.98000 -1.01	76.89	75.44	76.53	111,851
26 Oct 15	76.99000 -0.16	78.08	76.70	77.86	148,419
23 Oct 15	77.15000 +0.44	77.82	76.80	77.45	158,253
22 Oct 15	76.71000 +2.62	76.86	74.30	74.79	275,602
21 Oct 15	74.09000 -0.62	76.30	73.93	75.00	235,194
20 Oct 15	74.71000 +3.33	75.34	71.44	71.44	281,353
19 Oct 15	71.38000 +1.12	71.60	69.43	70.55	234,467
16 Oct 15	70.26000 +0.37	70.61	69.61	70.21	195,067
15 Oct 15	69.89000 -1.76	72.49	69.43	72.49	224,965
14 Oct 15	71.65000 -1.17	73.33	70.95	72.89	145,864
13 Oct 15	72.82000 +1.68	73.55	70.91	71.50	270,103
09 Oct 15	71.14000 +0.86	71.50	69.39	70.49	202,520
08 Oct 15	70.28000 -1.70	72.50	69.96	71.77	224,776
07 Oct 15	71.98000 +2.45	72.75	69.73	69.81	189,087
06 Oct 15	69.53000 -0.90	71.11	68.86	70.21	229,895
05 Oct 15	70.43000 +1.13	71.60	69.81	69.99	180,767
02 Oct 15	69.30000 -0.21	70.18	67.77	68.50	110,871
01 Oct 15	69.51000 -0.44	71.00	68.90	70.55	224,422
30 Sep 15	69.95000 +2.64	70.92	68.11	68.11	347,114
29 Sep 15	67.31000 -0.34	67.98	66.30	67.41	231,195
28 Sep 15	67.65000 -1.30	68.90	66.98	68.51	170,720
25 Sep 15	68.95000 +0.98	69.55	68.37	68.37	144,082
24 Sep 15	67.97000 -0.09	68.36	64.06	67.35	264,617
23 Sep 15	68.06000 -1.35	69.41	66.75	69.41	238,524
22 Sep 15	69.41000 -1.29	69.99	68.00	69.61	202,240
21 Sep 15	70.70000 +0.83	71.73	69.57	71.73	163,027
18 Sep 15	69.87000 -0.74	70.77	69.53	70.44	301,755
17 Sep 15	70.61000 -0.13	71.73	70.00	70.87	109,422
16 Sep 15	70.74000 +0.49	71.82	70.13	70.68	188,730
15 Sep 15	70.25000 +4.98	70.58	65.50	65.52	282,726
14 Sep 15	65.27000 -1.16	66.39	64.85	66.39	124,102
11 Sep 15	66.43000 -0.86	67.38	65.75	66.96	184,204
10 Sep 15	67.29000 +1.39	68.19	65.70	65.87	91,382
09 Sep 15	65.90000 -0.04	67.35	65.60	66.66	123,532
08 Sep 15	65.94000 +0.53	66.72	65.81	66.67	138,697
04 Sep 15	65.41000 -1.02	66.89	65.41	65.54	99,367
03 Sep 15	66.43000 +0.49	67.11	65.67	66.67	173,328
02 Sep 15	65.94000 -0.31	67.60	65.32	66.47	176,901
01 Sep 15	66.25000 -2.86	68.75	65.11	68.49	357,348
31 Aug 15	69.11000 +0.50	69.37	68.09	68.93	231,794
28 Aug 15	68.61000 -0.79	70.00	68.27	69.50	121,374
27 Aug 15	69.40000 +1.77	70.49	68.35	68.90	265,938
26 Aug 15	67.63000 +1.18	68.15	64.82	67.52	351,326
25 Aug 15	66.45000 +2.45	67.79	65.40	67.02	346,430
24 Aug 15	64.00000 +0.24	64.91	53.00	60.00	357,565
21 Aug 15	63.76000 -4.24	66.89	63.66	66.50	438,157
20 Aug 15	68.00000 -4.08	71.76	67.80	71.70	250,350
19 Aug 15	72.08000 +0.52	72.64	70.59	71.49	147,536
18 Aug 15	71.56000 -0.43	71.90	70.60	71.47	130,554
17 Aug 15	71.99000 +0.26	72.44	71.16	72.09	125,728
14 Aug 15	71.73000 -0.24	72.46	70.36	71.18	133,396
13 Aug 15	71.97000 +1.41	72.94	70.09	71.42	204,047
12 Aug 15	70.56000 -1.25	70.83	66.44	69.38	448,764
11 Aug 15	71.81000 -3.67	74.41	70.82	74.14	420,056
10 Aug 15	75.48000 +0.48	76.76	74.07	75.59	177,766
07 Aug 15	75.00000 +1.76	76.42	73.50	73.99	358,871
06 Aug 15	73.24000 -8.35	82.50	72.49	82.50	686,460
05 Aug 15	81.59000 +1.14	81.92	80.78	81.45	163,652
04 Aug 15	80.45000 +0.64	81.68	79.94	80.41	128,206
31 Jul 15	79.81000 +0.57	80.10	78.78	80.07	107,401
30 Jul 15	79.24000 -0.76	80.16	78.18	80.16	141,309
29 Jul 15	80.00000 +6.01	80.37	74.00	74.19	296,520
28 Jul 15	73.99000 -1.10	75.65	73.76	74.80	304,413
27 Jul 15	75.09000 -1.57	75.90	74.55	75.89	151,551
24 Jul 15	76.66000 +0.11	77.94	76.32	76.71	176,500
23 Jul 15	76.55000 +0.55	77.18	75.88	76.03	438,159
22 Jul 15	76.00000 -1.50	77.50	75.62	77.06	362,964
21 Jul 15	77.50000 -1.02	78.04	76.20	78.04	207,832
20 Jul 15	78.52000 -1.08	80.23	77.56	80.23	177,996
17 Jul 15	79.60000 -0.35	80.32	79.01	80.02	140,432
16 Jul 15	79.95000 -1.82	82.63	79.84	82.39	217,586
15 Jul 15	81.77000 +0.05	82.20	81.38	81.78	155,334
14 Jul 15	81.72000 +0.22	82.01	81.19	81.34	175,846
13 Jul 15	81.50000 +2.67	81.87	78.73	78.73	322,501
10 Jul 15	78.83000 +0.21	80.29	78.58	79.63	147,475
09 Jul 15	78.62000 -0.54	80.11	78.30	79.96	228,124
08 Jul 15	79.16000 -1.39	80.42	78.93	79.97	174,467
07 Jul 15	80.55000 -0.34	81.00	78.72	80.89	174,176
06 Jul 15	80.89000 -0.19	81.75	80.20	80.41	234,859
03 Jul 15	81.08000 +0.32	82.25	80.54	80.83	30,987
02 Jul 15	80.76000 -0.36	81.88	80.32	81.78	192,901
30 Jun 15	81.12000 +0.20	82.81	80.21	81.67	168,542
29 Jun 15	80.92000 -2.80	83.60	80.81	82.92	148,074
26 Jun 15	83.72000 -1.04	85.12	83.14	84.92	141,373
25 Jun 15	84.76000 +0.75	85.60	83.75	84.93	167,254
24 Jun 15	84.01000 +0.37	84.69	83.64	83.71	156,907
23 Jun 15	83.64000 +0.47	84.09	82.85	83.07	155,891
22 Jun 15	83.17000 +1.66	83.93	81.90	81.90	108,071
19 Jun 15	81.51000 -0.79	82.41	81.42	82.41	152,598
18 Jun 15	82.30000 +0.09	82.53	81.51	82.24	93,763
17 Jun 15	82.21000 -0.90	83.48	81.68	83.44	96,670
16 Jun 15	83.11000 -0.37	83.48	82.18	83.45	115,034
15 Jun 15	83.48000 -0.37	84.02	83.09	83.78	62,394
12 Jun 15	83.85000 -1.00	84.81	83.76	84.48	99,371
11 Jun 15	84.85000 -1.86	87.94	84.75	87.19	149,369
10 Jun 15	86.71000 +2.11	87.55	84.80	85.00	148,430
09 Jun 15	84.60000 -0.65	85.50	84.12	84.51	0
08 Jun 15	85.25000 -0.57	86.20	84.88	85.53	0
05 Jun 15	85.82000 -1.13	87.35	85.50	87.00	129,179
04 Jun 15	86.95000 -1.78	89.40	86.65	88.74	146,372
03 Jun 15	88.73000 +1.20	89.42	87.39	87.39	156,754
02 Jun 15	87.53000 -0.74	88.90	86.74	87.98	195,145
01 Jun 15	88.27000 +3.55	88.37	84.88	85.41	257,442
29 May 15	84.72000 -0.34	85.74	84.17	85.05	117,918
28 May 15	85.06000 -0.44	86.28	85.05	85.73	114,530
27 May 15	85.50000 +1.61	85.69	83.50	83.80	170,357
26 May 15	83.89000 -1.14	84.77	83.74	84.40	127,041
25 May 15	85.03000 -0.55	86.19	84.89	86.19	26,353
22 May 15	85.58000 +0.14	85.89	85.00	85.36	90,889
21 May 15	85.44000 +1.49	85.74	83.75	83.97	129,394
20 May 15	83.95000 -1.67	85.97	83.88	85.97	196,492
19 May 15	85.62000 +3.70	86.04	81.67	82.94	263,448
15 May 15	81.92000 -0.34	83.10	81.44	82.99	211,943
14 May 15	82.26000 +0.18	82.75	81.22	82.17	227,346
13 May 15	82.08000 -0.47	83.01	81.55	82.31	259,317
12 May 15	82.55000 -0.30	82.77	81.61	82.11	251,513
11 May 15	82.85000 +0.53	83.29	82.06	82.06	143,457
08 May 15	82.32000 -0.89	84.13	81.61	83.50	270,889
07 May 15	83.21000 +10.22	83.80	77.08	77.08	799,487
06 May 15	72.99000 +0.88	73.35	71.19	71.77	236,707
05 May 15	72.11000 -1.15	74.07	71.87	73.36	267,638
04 May 15	73.26000 +1.55	75.35	72.45	72.45	322,365
01 May 15	71.71000 +0.05	72.20	71.25	71.50	160,615
30 Apr 15	71.66000 -1.33	72.02	68.01	72.02	292,214
29 Apr 15	72.99000 -0.65	73.60	72.07	72.93	247,699
28 Apr 15	73.64000 -0.22	73.90	72.22	73.45	254,398
27 Apr 15	73.86000 -0.33	75.63	73.49	74.06	171,268
24 Apr 15	74.19000 -0.62	75.19	73.69	75.00	163,698
23 Apr 15	74.81000 -0.40	75.73	74.80	75.25	157,244
22 Apr 15	75.21000 -0.58	76.01	74.65	75.57	231,147
21 Apr 15	75.79000 -0.60	76.39	75.11	76.39	106,305
20 Apr 15	76.39000 +0.57	77.37	75.51	75.80	122,031
17 Apr 15	75.82000 -0.74	76.31	74.88	76.25	125,964
16 Apr 15	76.56000 -1.90	78.50	75.81	78.41	339,290
15 Apr 15	78.46000 -0.54	79.53	78.17	78.61	135,584
14 Apr 15	79.00000 -0.70	79.80	78.74	79.51	168,029
13 Apr 15	79.70000 +0.63	79.80	79.10	79.20	92,152
10 Apr 15	79.07000 +0.54	79.36	78.02	78.90	150,555
09 Apr 15	78.53000 +0.86	78.84	77.53	77.67	180,679
08 Apr 15	77.67000 +0.84	77.98	77.00	77.02	131,119
07 Apr 15	76.83000 -0.90	78.00	76.58	78.00	94,462
06 Apr 15	77.73000 -0.08	78.93	77.60	77.82	117,260
02 Apr 15	77.81000 +0.65	78.07	77.49	77.51	101,514
01 Apr 15	77.16000 -0.93	78.52	76.40	78.52	197,124
31 Mar 15	78.09000 +0.57	78.40	77.05	77.47	299,371
30 Mar 15	77.52000 -0.23	78.58	77.36	77.61	164,677
27 Mar 15	77.75000 +1.44	77.77	75.72	76.06	128,921
26 Mar 15	76.31000 +0.99	76.88	74.11	75.00	182,075
25 Mar 15	75.32000 -0.83	76.75	75.13	76.45	125,851
24 Mar 15	76.15000 -0.06	76.62	75.84	76.17	164,400
23 Mar 15	76.21000 +0.66	76.75	75.21	75.56	140,007
20 Mar 15	75.55000 -1.19	76.79	75.47	76.69	228,573
19 Mar 15	76.74000 +0.70	77.25	75.92	75.92	140,241
18 Mar 15	76.04000 -0.08	77.00	75.23	76.73	110,157
17 Mar 15	76.12000 +0.78	76.20	74.20	75.08	173,259
16 Mar 15	75.34000 +0.12	76.69	75.25	75.26	198,567
13 Mar 15	75.22000 -1.81	76.72	75.04	76.72	96,382
12 Mar 15	77.03000 +2.01	77.44	75.12	75.12	134,915
11 Mar 15	75.02000 +0.15	75.38	74.07	74.82	121,764
10 Mar 15	74.87000 -2.53	76.58	74.53	76.54	202,724
09 Mar 15	77.40000 +1.93	77.85	75.16	75.47	179,081
06 Mar 15	75.47000 +1.17	76.09	73.00	74.00	371,756
05 Mar 15	74.30000 -4.11	78.93	74.20	78.93	725,341
04 Mar 15	78.41000 +1.53	78.66	75.02	76.46	154,414
03 Mar 15	76.88000 -1.60	78.39	76.80	78.35	239,823
02 Mar 15	78.48000 +0.15	78.98	77.89	78.14	131,131
27 Feb 15	78.33000 -0.35	78.83	77.84	78.83	104,906
26 Feb 15	78.68000 +0.39	79.11	78.30	78.82	163,754
25 Feb 15	78.29000 +1.20	79.20	77.20	77.20	222,389
24 Feb 15	77.09000 -1.81	78.90	77.09	78.90	226,822
23 Feb 15	78.90000 +0.09	79.08	78.27	79.00	116,987
20 Feb 15	78.81000 -0.07	79.03	77.28	78.88	101,486
19 Feb 15	78.88000 +0.48	78.97	77.68	78.97	119,478
18 Feb 15	78.40000 -0.05	79.05	77.99	78.62	108,968
17 Feb 15	78.45000 -0.35	79.11	77.76	78.47	153,483
13 Feb 15	78.80000 +0.01	79.42	78.19	79.15	93,367
12 Feb 15	78.79000 +1.65	79.17	76.04	77.67	172,196
11 Feb 15	77.14000 -0.23	79.19	76.60	77.42	143,471
10 Feb 15	77.37000 +1.21	77.60	74.54	76.45	114,946
09 Feb 15	76.16000 -0.07	76.28	74.46	76.08	102,405
06 Feb 15	76.23000 +0.54	76.40	75.57	76.04	97,573
05 Feb 15	75.69000 +0.20	76.05	74.76	75.96	158,002
04 Feb 15	75.49000 -0.26	75.89	74.15	75.47	126,075
03 Feb 15	75.75000 +0.29	76.40	75.00	76.40	138,911
02 Feb 15	75.46000 +2.67	76.35	73.04	73.05	284,659
30 Jan 15	72.79000 +2.61	72.85	70.00	70.10	183,950
29 Jan 15	70.18000 +0.18	70.59	69.95	70.01	179,919
28 Jan 15	70.00000 +2.13	70.88	68.55	69.98	210,596
27 Jan 15	67.87000 -0.74	68.11	66.67	67.77	89,679
26 Jan 15	68.61000 -0.63	69.66	68.30	69.55	98,436
23 Jan 15	69.24000 +0.70	69.36	68.12	68.74	125,076
22 Jan 15	68.54000 +2.44	68.82	66.14	66.56	163,665
21 Jan 15	66.10000 -0.10	66.50	65.39	65.82	114,103
20 Jan 15	66.20000 -0.80	67.48	65.90	67.48	85,669
19 Jan 15	67.00000 +1.20	67.40	65.80	66.00	61,015
16 Jan 15	65.80000 +0.15	66.16	64.83	65.47	113,996
15 Jan 15	65.65000 -1.62	67.56	64.81	67.30	140,213
14 Jan 15	67.27000 -3.19	69.21	65.96	69.21	204,040
13 Jan 15	70.46000 +1.46	71.28	69.86	70.40	262,465
12 Jan 15	69.00000 +0.20	70.73	68.21	69.70	236,330
09 Jan 15	68.80000 -0.77	69.50	67.93	69.50	116,822
08 Jan 15	69.57000 +0.13	70.14	68.31	69.63	161,516
07 Jan 15	69.44000 +3.00	69.98	67.00	67.00	127,842
06 Jan 15	66.44000 -3.20	69.07	65.62	68.85	124,228
05 Jan 15	69.64000 -0.50	70.29	69.05	69.94	133,877
02 Jan 15	70.14000 -0.81	71.51	69.65	70.91	113,516
31 Dec 14	70.95000 -0.14	71.79	70.65	71.54	41,088
30 Dec 14	71.09000 -0.92	71.98	70.69	71.98	88,384
29 Dec 14	72.01000 +0.02	72.60	70.26	72.60	108,681
24 Dec 14	71.99000 +0.61	72.47	71.09	71.98	61,389
23 Dec 14	71.38000 +2.10	71.68	69.62	69.62	150,077
22 Dec 14	69.28000 -0.45	70.08	68.75	70.00	114,714
19 Dec 14	69.73000 +1.23	69.78	67.99	68.51	179,802
18 Dec 14	68.50000 +1.90	68.80	67.12	68.00	168,672
17 Dec 14	66.60000 -0.36	67.72	65.43	67.72	144,163
16 Dec 14	66.96000 +1.72	67.80	65.12	65.13	136,876
15 Dec 14	65.24000 -0.51	66.40	64.28	66.40	192,420
12 Dec 14	65.75000 -1.05	66.15	64.75	66.15	129,130
11 Dec 14	66.80000 +0.79	67.35	65.77	65.90	83,008
10 Dec 14	66.01000 +0.19	67.00	65.57	65.94	110,423
09 Dec 14	65.82000 -0.73	66.33	62.48	65.15	171,505
08 Dec 14	66.55000 -2.67	69.45	66.01	68.63	117,277
05 Dec 14	69.22000 +1.73	69.47	67.67	67.67	150,521
04 Dec 14	67.49000 -1.53	69.55	67.12	69.27	88,681
03 Dec 14	69.02000 +2.27	69.20	66.50	66.75	190,258
02 Dec 14	66.75000 -0.54	67.74	66.50	67.63	129,299
01 Dec 14	67.29000 +0.05	67.74	65.75	67.16	144,595
28 Nov 14	67.24000 +0.97	67.99	66.65	66.69	116,799
27 Nov 14	66.27000 +0.45	66.40	65.65	65.82	50,395
26 Nov 14	65.82000 +0.47	65.85	65.31	65.35	69,979
25 Nov 14	65.35000 +0.43	65.53	64.84	65.07	92,967
24 Nov 14	64.92000 -0.50	65.47	64.25	65.47	150,268
21 Nov 14	65.42000 -0.19	66.15	65.29	66.15	150,354
20 Nov 14	65.61000 +0.08	66.24	65.06	65.06	154,598
19 Nov 14	65.53000 -0.12	65.90	65.03	65.88	96,704
18 Nov 14	65.65000 +1.79	65.89	64.10	64.15	139,584
17 Nov 14	63.86000 +0.28	64.91	63.33	63.41	218,217
14 Nov 14	63.58000 -0.18	64.05	63.25	63.76	224,712
13 Nov 14	63.76000 -1.56	64.75	63.51	64.75	160,838
12 Nov 14	65.32000 -1.72	67.00	64.59	67.00	258,462
11 Nov 14	67.04000 -0.15	67.50	66.58	67.48	214,864
10 Nov 14	67.19000 +1.21	67.45	66.06	66.27	199,482
07 Nov 14	65.98000 +1.60	66.49	64.50	64.50	278,086
06 Nov 14	64.38000 +0.76	65.65	63.25	63.87	226,625
05 Nov 14	63.62000 +6.06	66.66	62.27	65.01	726,519
04 Nov 14	57.56000 +0.00	58.00	57.00	58.00	104,992
03 Nov 14	57.56000 -0.01	58.91	57.05	57.57	181,055
31 Oct 14	57.57000 +0.46	58.06	57.15	58.01	151,907
30 Oct 14	57.11000 +0.00	57.34	56.10	56.60	158,090
29 Oct 14	57.11000 +0.89	57.29	56.03	56.82	138,089
28 Oct 14	56.22000 +0.47	56.56	55.59	56.33	97,483
27 Oct 14	55.75000 -0.39	56.11	55.09	56.11	127,067
24 Oct 14	56.14000 +1.36	56.16	54.75	55.31	87,485
23 Oct 14	54.78000 +1.32	55.47	54.31	54.31	255,545
22 Oct 14	53.46000 -0.21	55.07	53.16	54.39	251,733
21 Oct 14	53.67000 +1.57	54.22	53.00	53.97	195,786
20 Oct 14	52.10000 +0.21	52.54	51.30	51.61	140,464
17 Oct 14	51.89000 +0.48	53.52	51.82	52.90	169,366
16 Oct 14	51.41000 +1.76	52.05	48.13	48.13	327,938
15 Oct 14	49.65000 -1.43	50.80	48.41	50.20	286,861
14 Oct 14	51.08000 -0.39	51.74	49.81	50.45	270,667
10 Oct 14	51.47000 -2.60	53.13	51.31	52.98	581,003
09 Oct 14	54.07000 -2.74	56.71	53.30	56.51	222,490
08 Oct 14	56.81000 +0.27	57.65	56.25	56.26	213,569
07 Oct 14	56.54000 -0.49	57.94	56.50	56.89	109,200
06 Oct 14	57.03000 +0.22	58.24	57.03	57.03	136,056
03 Oct 14	56.81000 -0.06	58.46	56.41	57.12	289,570
02 Oct 14	56.87000 -0.92	57.80	55.78	57.80	189,421
01 Oct 14	57.79000 -0.01	58.21	57.01	57.59	133,518
30 Sep 14	57.80000 -1.68	60.09	57.77	59.95	223,985
29 Sep 14	59.48000 +0.49	60.00	58.60	58.99	130,464
26 Sep 14	58.99000 +1.33	59.05	57.47	57.86	150,027
25 Sep 14	57.66000 -0.92	58.93	57.20	58.60	122,924
24 Sep 14	58.58000 +1.76	58.79	56.38	56.98	187,870
23 Sep 14	56.82000 -0.16	57.54	55.69	56.49	144,324
22 Sep 14	56.98000 -1.37	58.44	56.67	58.11	162,363
19 Sep 14	58.35000 -1.71	60.19	58.01	60.19	230,487
18 Sep 14	60.06000 +1.07	60.30	59.24	59.24	123,679
17 Sep 14	58.99000 +0.43	59.00	58.20	58.70	185,746
16 Sep 14	58.56000 -2.09	60.72	58.50	60.58	226,354
15 Sep 14	60.65000 -1.06	61.86	60.62	61.86	91,954
12 Sep 14	61.71000 +1.15	62.07	60.10	60.29	114,304
11 Sep 14	60.56000 -0.89	61.29	60.13	61.05	142,651
10 Sep 14	61.45000 -0.60	61.94	61.12	61.94	106,432
09 Sep 14	62.05000 -0.81	62.93	61.65	62.71	108,850
08 Sep 14	62.86000 -0.23	63.27	62.75	62.80	93,223
05 Sep 14	63.09000 -0.02	63.40	62.75	63.11	88,487
04 Sep 14	63.11000 +0.03	63.60	62.85	63.10	104,932
03 Sep 14	63.08000 +0.67	63.31	62.65	62.98	106,087
02 Sep 14	62.41000 -0.35	63.34	62.15	63.18	121,952
29 Aug 14	62.76000 +0.21	63.12	62.25	62.65	85,287
28 Aug 14	62.55000 -1.26	63.59	62.37	63.58	119,816
27 Aug 14	63.81000 -0.36	64.49	63.46	64.49	89,833
26 Aug 14	64.17000 -0.62	64.64	63.95	64.44	106,934
25 Aug 14	64.79000 +0.02	65.05	64.50	64.85	77,297
22 Aug 14	64.77000 +0.01	64.90	64.15	64.86	77,025
21 Aug 14	64.76000 +0.66	64.88	63.84	64.74	144,636
20 Aug 14	64.10000 +0.91	64.21	62.75	62.90	163,980
19 Aug 14	63.19000 -0.06	63.50	63.06	63.50	115,001
18 Aug 14	63.25000 +0.80	63.41	62.81	63.27	90,985
15 Aug 14	62.45000 -0.55	63.41	60.93	63.41	100,320
14 Aug 14	63.00000 -0.41	64.10	62.61	64.00	140,988
13 Aug 14	63.41000 +1.25	63.54	61.41	62.88	155,287
12 Aug 14	62.16000 -1.38	63.75	61.75	63.75	209,397
11 Aug 14	63.54000 -0.69	64.80	62.93	64.80	249,353
08 Aug 14	64.23000 +3.19	66.00	63.83	64.71	435,897
07 Aug 14	61.04000 -1.00	62.34	60.66	62.04	196,543
06 Aug 14	62.04000 +0.46	63.01	60.58	61.54	327,563
05 Aug 14	61.58000 +2.98	61.77	58.33	58.62	313,021
01 Aug 14	58.60000 -0.76	59.28	58.10	58.92	327,413
31 Jul 14	59.36000 -1.98	61.20	59.28	60.94	215,155
30 Jul 14	61.34000 +0.98	61.47	60.29	60.49	123,192
29 Jul 14	60.36000 -0.93	61.94	60.15	61.60	175,940
28 Jul 14	61.29000 -0.89	62.50	61.17	62.01	80,827
25 Jul 14	62.18000 -0.94	63.36	62.02	63.36	118,457
24 Jul 14	63.12000 +1.39	63.44	61.86	62.37	106,897
23 Jul 14	61.73000 -0.92	63.07	61.61	62.73	128,350
22 Jul 14	62.65000 -0.03	63.10	61.74	63.05	139,781
21 Jul 14	62.68000 -1.61	64.71	62.29	64.71	151,613
18 Jul 14	64.29000 +0.59	64.60	63.25	63.60	86,359
17 Jul 14	63.70000 -0.51	64.59	63.04	63.84	82,337
16 Jul 14	64.21000 +0.70	64.32	63.60	63.96	95,083
15 Jul 14	63.51000 -1.39	65.05	63.51	64.99	83,996
14 Jul 14	64.90000 +1.33	65.05	63.98	63.98	121,622
11 Jul 14	63.57000 -0.09	64.24	63.36	63.61	117,670
10 Jul 14	63.66000 -1.18	64.39	63.63	64.01	90,749
09 Jul 14	64.84000 -0.09	65.05	64.40	65.05	129,908
08 Jul 14	64.93000 +0.04	64.94	63.33	64.54	222,362
07 Jul 14	64.89000 -0.63	65.50	63.61	65.50	206,358
04 Jul 14	65.52000 +0.76	65.56	64.71	65.25	64,295
03 Jul 14	64.76000 +0.21	65.48	64.05	64.89	207,605
02 Jul 14	64.55000 +1.60	64.55	63.06	63.92	277,899
30 Jun 14	62.95000 +1.15	63.27	61.55	61.75	94,972
27 Jun 14	61.80000 +0.11	62.05	61.31	61.36	128,854
26 Jun 14	61.69000 +0.03	61.92	61.48	61.92	111,925
25 Jun 14	61.66000 -0.59	62.00	60.75	62.00	90,287
24 Jun 14	62.25000 -1.30	64.19	62.03	63.57	94,840
23 Jun 14	63.55000 -0.37	64.54	62.53	64.54	85,492
20 Jun 14	63.92000 -0.93	65.11	63.92	65.11	160,868
19 Jun 14	64.85000 -0.43	65.80	64.51	65.53	199,368
18 Jun 14	65.28000 -0.36	65.80	65.01	65.78	182,995
17 Jun 14	65.64000 +0.90	65.86	64.59	64.84	61,022
16 Jun 14	64.74000 +0.73	64.97	64.10	64.10	84,130
13 Jun 14	64.01000 +0.36	64.23	63.28	63.28	159,937
12 Jun 14	63.65000 -1.53	65.35	63.01	65.35	192,924
11 Jun 14	65.18000 +0.02	65.37	64.81	64.81	115,294
10 Jun 14	65.16000 -0.03	66.25	64.81	64.81	135,727
09 Jun 14	65.19000 -1.15	66.59	65.05	66.47	138,806
06 Jun 14	66.34000 -0.08	67.60	65.38	66.76	466,624
05 Jun 14	66.42000 +1.01	67.67	64.96	65.79	323,158
04 Jun 14	65.41000 +1.89	65.80	62.75	63.54	289,815
03 Jun 14	63.52000 +3.58	64.00	59.97	60.17	368,080
02 Jun 14	59.94000 -0.31	60.35	59.56	60.03	110,232
30 May 14	60.25000 -0.58	60.47	59.90	60.35	100,469
29 May 14	60.83000 +0.19	61.05	59.74	61.01	102,267
28 May 14	60.64000 +0.57	61.01	59.21	60.00	107,868
27 May 14	60.07000 -1.63	61.66	59.76	61.66	126,653
26 May 14	61.70000 -0.01	62.34	61.49	62.34	24,953
23 May 14	61.71000 +0.07	61.95	60.45	61.69	87,209
22 May 14	61.64000 +0.39	62.22	61.47	61.74	84,987
21 May 14	61.25000 +1.35	62.22	59.62	59.72	133,655
20 May 14	59.90000 -1.70	62.00	59.32	62.00	166,152
16 May 14	61.60000 -0.98	62.54	61.21	62.42	102,475
15 May 14	62.58000 -0.92	63.24	60.26	62.93	172,557
14 May 14	63.50000 +0.58	63.77	62.20	63.27	181,336
13 May 14	62.92000 +2.22	63.06	60.69	60.69	232,328
12 May 14	60.70000 +0.08	60.85	59.00	60.61	98,957
09 May 14	60.62000 +1.73	60.85	58.60	58.60	314,885
08 May 14	58.89000 +6.30	61.10	56.77	57.40	582,194
07 May 14	52.59000 -1.33	54.61	52.01	53.92	170,175
06 May 14	53.92000 -1.55	55.99	53.60	55.99	182,649
05 May 14	55.47000 -1.09	55.84	54.78	55.80	144,791
02 May 14	56.56000 +1.13	57.18	55.67	55.67	125,989
01 May 14	55.43000 +0.56	55.98	55.01	55.01	54,024
30 Apr 14	54.87000 +0.32	55.22	54.22	54.59	57,704
29 Apr 14	54.55000 +0.06	55.74	54.55	54.97	103,476
28 Apr 14	54.49000 -0.86	55.75	53.95	55.50	82,061
25 Apr 14	55.35000 -0.98	56.39	55.11	56.39	112,908
24 Apr 14	56.33000 +1.66	56.98	55.00	55.49	222,185
23 Apr 14	54.67000 -0.36	55.09	53.85	55.09	125,362
22 Apr 14	55.03000 +2.09	56.02	52.94	52.94	207,768
21 Apr 14	52.94000 +0.10	53.37	52.56	52.68	87,361
17 Apr 14	52.84000 -0.09	53.18	52.65	52.65	80,147
16 Apr 14	52.93000 +1.27	53.15	51.51	51.66	79,518
15 Apr 14	51.66000 -0.61	52.61	51.01	52.01	144,926
14 Apr 14	52.27000 -0.16	53.90	52.25	52.51	90,011
11 Apr 14	52.43000 -0.80	53.50	52.40	52.53	97,995
10 Apr 14	53.23000 -0.54	53.91	52.25	53.77	128,525
09 Apr 14	53.77000 +0.49	54.70	53.36	53.36	112,898
08 Apr 14	53.28000 +1.64	53.34	51.70	51.98	148,645
07 Apr 14	51.64000 -2.19	53.71	51.15	53.51	138,142
04 Apr 14	53.83000 -0.52	54.73	53.50	54.52	125,867
03 Apr 14	54.35000 -0.11	54.99	53.76	54.61	156,700
02 Apr 14	54.46000 +2.40	54.67	52.17	52.47	180,158
01 Apr 14	52.06000 +1.06	53.69	51.17	51.17	185,349
31 Mar 14	51.00000 +1.63	51.38	49.73	49.74	140,849
28 Mar 14	49.37000 +0.35	49.55	48.45	48.95	114,920
27 Mar 14	49.02000 +0.15	49.16	47.54	48.78	130,850
26 Mar 14	48.87000 -0.54	49.78	48.87	49.49	96,189
25 Mar 14	49.41000 +0.24	49.94	48.98	49.27	113,774
24 Mar 14	49.17000 -1.23	50.89	48.89	50.89	142,561
21 Mar 14	50.40000 -0.53	51.07	50.40	51.07	103,601
20 Mar 14	50.93000 -0.73	51.65	50.55	51.46	63,812
19 Mar 14	51.66000 +1.07	51.89	50.77	50.77	124,399
18 Mar 14	50.59000 +0.87	50.73	49.86	50.03	101,419
17 Mar 14	49.72000 +0.82	49.84	48.93	48.93	99,332
14 Mar 14	48.90000 +0.15	49.09	48.69	48.80	78,850
13 Mar 14	48.75000 -0.96	50.11	48.57	49.87	78,822
12 Mar 14	49.71000 +0.08	49.72	48.59	49.49	124,810
11 Mar 14	49.63000 +0.06	50.25	49.35	49.78	265,954
10 Mar 14	49.57000 +0.08	49.76	48.47	49.76	118,308
07 Mar 14	49.49000 -0.59	50.20	49.35	50.20	191,590
06 Mar 14	50.08000 +0.78	51.61	49.82	51.00	589,440
05 Mar 14	49.30000 +0.40	49.50	48.60	49.28	136,288
04 Mar 14	48.90000 +1.02	49.59	48.41	48.41	187,711
03 Mar 14	47.88000 -0.25	48.23	46.81	48.08	197,841
28 Feb 14	48.13000 +1.48	48.50	46.55	47.00	134,797
27 Feb 14	46.65000 +0.69	46.78	45.87	46.18	90,646
26 Feb 14	45.96000 +0.62	46.25	45.48	45.48	69,790
25 Feb 14	45.34000 -0.28	45.77	45.25	45.59	54,654
24 Feb 14	45.62000 -0.03	46.94	45.55	45.58	70,463
21 Feb 14	45.65000 +0.41	45.95	45.21	45.21	26,924
20 Feb 14	45.24000 -0.13	45.60	45.15	45.42	56,160
19 Feb 14	45.37000 +0.40	45.72	45.00	45.00	80,950
18 Feb 14	44.97000 +0.18	45.48	44.60	45.17	58,176
14 Feb 14	44.79000 -0.21	45.41	44.64	45.00	49,391
13 Feb 14	45.00000 -0.05	45.20	44.90	45.00	104,158
12 Feb 14	45.05000 +0.28	45.16	44.72	44.90	227,486
11 Feb 14	44.77000 +0.47	44.90	44.40	44.46	66,824
10 Feb 14	44.30000 -0.20	44.88	44.23	44.88	95,772
07 Feb 14	44.50000 +0.30	44.95	44.40	44.43	97,045
06 Feb 14	44.20000 +1.15	44.61	43.06	43.06	98,819
05 Feb 14	43.05000 -0.31	43.25	42.46	43.01	189,373
04 Feb 14	43.36000 +0.82	43.49	42.47	42.47	85,626
03 Feb 14	42.54000 -0.24	42.77	42.15	42.60	209,586
31 Jan 14	42.78000 -0.92	43.41	42.50	43.27	103,218
30 Jan 14	43.70000 +1.45	43.89	42.19	42.19	94,668
29 Jan 14	42.25000 +0.00	42.40	41.95	42.25	128,317
28 Jan 14	42.25000 +0.45	42.25	41.53	41.70	278,792
27 Jan 14	41.80000 -1.22	42.77	41.39	42.58	110,946
24 Jan 14	43.02000 -1.21	44.14	42.87	44.05	81,145
23 Jan 14	44.23000 -0.38	44.71	44.15	44.40	79,744
22 Jan 14	44.61000 -0.43	44.98	44.51	44.98	93,374
21 Jan 14	45.04000 -0.21	45.50	44.99	45.25	98,164
20 Jan 14	45.25000 +0.25	45.50	44.80	45.40	26,451
17 Jan 14	45.00000 +0.25	45.31	44.70	44.92	107,186
16 Jan 14	44.75000 +0.05	44.88	44.39	44.84	119,993
15 Jan 14	44.70000 +0.59	44.77	44.04	44.05	147,627
14 Jan 14	44.11000 -0.21	44.52	43.77	44.50	190,433
13 Jan 14	44.32000 -1.10	45.50	44.32	45.50	228,922
10 Jan 14	45.42000 -0.18	46.27	45.27	45.88	76,682
09 Jan 14	45.60000 -0.05	46.43	45.05	45.92	139,441
08 Jan 14	45.65000 +0.61	45.87	45.00	45.14	121,192
07 Jan 14	45.04000 +1.35	45.62	43.80	43.90	131,028
06 Jan 14	43.69000 +0.35	44.14	43.14	43.57	76,243
03 Jan 14	43.34000 -0.01	43.67	42.88	43.35	55,167
02 Jan 14	43.35000 -0.84	44.21	42.60	44.19	117,221
31 Dec 13	44.19000 +0.05	44.35	43.59	44.32	38,121
30 Dec 13	44.14000 +1.11	44.46	43.23	43.32	88,265
27 Dec 13	43.03000 +0.28	43.50	42.65	42.84	31,521
24 Dec 13	42.75000 +0.50	42.87	41.95	42.75	19,945
23 Dec 13	42.25000 -0.07	42.60	41.67	42.60	70,588
20 Dec 13	42.32000 -0.11	42.90	41.38	42.58	126,190
19 Dec 13	42.43000 +0.02	43.00	41.70	42.50	67,467
18 Dec 13	42.41000 +0.42	42.79	41.97	41.99	105,086
17 Dec 13	41.99000 +1.10	42.56	40.99	41.27	166,157
16 Dec 13	40.89000 -0.83	41.90	40.82	41.81	166,243
13 Dec 13	41.72000 +1.50	41.77	40.43	40.44	84,375
12 Dec 13	40.22000 -0.62	41.08	40.00	40.79	100,861
11 Dec 13	40.84000 -0.93	41.84	40.79	41.84	68,589
10 Dec 13	41.77000 +0.62	41.88	41.10	41.29	118,397
09 Dec 13	41.15000 -0.70	41.94	40.94	41.94	136,174
06 Dec 13	41.85000 +0.55	41.94	41.30	41.48	85,291
05 Dec 13	41.30000 +0.03	41.54	40.85	41.31	75,060
04 Dec 13	41.27000 -0.52	41.90	40.41	41.52	124,799
03 Dec 13	41.79000 +0.22	41.94	41.56	41.56	55,591
02 Dec 13	41.57000 +0.05	41.90	41.25	41.51	81,358
29 Nov 13	41.52000 -0.25	41.94	41.52	41.80	68,005
28 Nov 13	41.77000 -0.34	42.51	41.76	42.51	35,176
27 Nov 13	42.11000 +0.44	42.21	41.67	41.67	58,986
26 Nov 13	41.67000 -0.49	43.35	41.67	42.31	166,406
25 Nov 13	42.16000 +0.35	42.25	41.05	41.95	89,774
22 Nov 13	41.81000 +0.06	42.86	41.30	42.09	184,398
21 Nov 13	41.75000 +0.29	42.36	41.36	41.67	88,759
20 Nov 13	41.46000 +0.06	42.43	41.08	41.73	146,678
19 Nov 13	41.40000 -0.14	41.80	39.00	41.11	184,126
18 Nov 13	41.54000 -1.98	43.75	41.42	43.50	191,478
15 Nov 13	43.52000 +2.80	43.52	40.11	40.50	400,360
14 Nov 13	40.72000 +5.05	41.16	38.23	38.24	507,188
13 Nov 13	35.67000 +1.02	35.71	34.28	34.42	89,019
12 Nov 13	34.65000 -0.74	35.42	34.60	35.42	90,449
11 Nov 13	35.39000 -0.01	35.75	35.23	35.69	77,542
08 Nov 13	35.40000 +0.55	35.69	34.65	34.93	84,621
07 Nov 13	34.85000 +0.45	34.94	34.40	34.40	201,920
06 Nov 13	34.40000 +0.32	34.86	34.25	34.25	86,524
05 Nov 13	34.08000 +0.01	34.19	33.99	34.00	70,664
04 Nov 13	34.07000 -0.40	34.67	34.01	34.60	56,701
01 Nov 13	34.47000 -0.59	35.16	34.40	35.15	66,257
31 Oct 13	35.06000 +0.89	35.12	34.08	34.10	105,676
30 Oct 13	34.17000 -0.05	34.51	34.05	34.32	70,351
29 Oct 13	34.22000 +0.10	34.25	34.09	34.19	119,050
28 Oct 13	34.12000 -0.42	34.64	34.08	34.64	121,861
25 Oct 13	34.54000 -0.66	35.18	34.35	35.18	108,303
24 Oct 13	35.20000 -0.40	35.70	35.00	35.70	130,296
23 Oct 13	35.60000 -0.02	35.65	35.33	35.49	52,294
22 Oct 13	35.62000 -0.04	36.25	35.43	35.95	127,915
21 Oct 13	35.66000 +0.02	35.96	35.43	35.96	66,686
18 Oct 13	35.64000 +0.58	35.84	35.20	35.20	99,672
17 Oct 13	35.06000 +0.61	35.29	34.31	34.46	102,505
16 Oct 13	34.45000 +0.13	34.52	34.26	34.26	30,114
15 Oct 13	34.32000 -0.11	34.50	34.13	34.32	55,131
11 Oct 13	34.43000 -0.18	34.51	34.30	34.49	55,255
10 Oct 13	34.61000 +0.40	34.90	34.42	34.42	58,633
09 Oct 13	34.21000 +0.39	34.35	33.71	33.72	67,383
08 Oct 13	33.82000 -0.33	34.31	33.61	34.20	61,635
07 Oct 13	34.15000 +0.01	34.19	33.78	34.09	55,790
04 Oct 13	34.14000 +0.21	34.29	33.95	33.95	60,022
03 Oct 13	33.93000 -0.24	34.37	33.60	34.20	42,127
02 Oct 13	34.17000 +0.08	34.34	33.63	33.92	56,632
01 Oct 13	34.09000 -0.42	34.40	33.88	34.28	66,436
30 Sep 13	34.51000 -0.29	34.72	34.34	34.58	154,770
27 Sep 13	34.80000 -0.05	34.87	34.70	34.77	292,273
26 Sep 13	34.85000 +0.06	34.95	34.62	34.62	210,914
25 Sep 13	34.79000 +0.34	35.11	34.57	34.57	247,766
24 Sep 13	34.45000 +0.71	34.59	33.66	33.82	263,197
23 Sep 13	33.74000 +0.43	33.85	33.20	33.20	83,146
20 Sep 13	33.31000 -0.37	33.99	33.31	33.99	333,806
19 Sep 13	33.68000 +0.21	33.97	33.01	33.01	184,273
18 Sep 13	33.47000 +0.42	33.89	33.04	33.28	126,643
17 Sep 13	33.05000 -0.39	33.50	32.96	33.50	72,586
16 Sep 13	33.44000 +0.60	33.62	33.00	33.35	129,693
13 Sep 13	32.84000 +0.14	32.95	32.68	32.95	187,556
12 Sep 13	32.70000 -0.25	33.19	32.66	32.85	64,717
11 Sep 13	32.95000 -0.09	33.19	32.87	33.01	60,794
10 Sep 13	33.04000 -0.01	33.39	32.98	33.23	102,201
09 Sep 13	33.05000 -0.39	33.70	32.91	33.70	86,094
06 Sep 13	33.44000 +0.10	33.85	33.10	33.85	56,080
05 Sep 13	33.34000 -0.11	33.82	33.34	33.50	49,201
04 Sep 13	33.45000 +0.67	33.50	32.40	32.68	78,286
03 Sep 13	32.78000 -0.02	33.13	32.72	33.10	18,868
30 Aug 13	32.80000 +0.35	33.28	32.59	32.59	68,268
29 Aug 13	32.45000 +0.21	32.71	32.26	32.26	105,608
28 Aug 13	32.24000 -0.46	32.67	32.18	32.67	141,405
27 Aug 13	32.70000 -1.05	33.98	32.55	33.62	104,043
26 Aug 13	33.75000 -0.25	34.29	33.71	34.07	64,835
23 Aug 13	34.00000 -0.25	34.25	33.75	34.15	117,951
22 Aug 13	34.25000 -0.11	34.39	34.10	34.39	111,336
21 Aug 13	34.36000 -0.03	34.50	34.14	34.39	101,753
20 Aug 13	34.39000 -0.22	34.70	33.60	34.60	101,600
19 Aug 13	34.61000 -0.69	35.61	34.30	35.61	86,837
16 Aug 13	35.30000 +0.51	35.95	34.80	34.80	139,049
15 Aug 13	34.79000 +1.70	36.01	34.26	36.01	172,338
14 Aug 13	33.09000 -0.15	33.25	32.55	33.25	61,300
13 Aug 13	33.24000 +0.68	33.24	32.54	32.69	98,976
12 Aug 13	32.56000 -0.69	33.23	32.30	33.23	56,621
09 Aug 13	33.25000 +0.20	33.55	33.14	33.50	93,864
08 Aug 13	33.05000 +0.60	33.20	32.33	32.62	63,236
07 Aug 13	32.45000 +0.03	32.48	32.29	32.29	80,435
06 Aug 13	32.42000 -0.22	32.83	32.32	32.65	47,361
02 Aug 13	32.64000 +0.23	32.69	32.28	32.50	36,338
01 Aug 13	32.41000 +0.50	32.74	32.09	32.25	108,428
31 Jul 13	31.91000 -0.12	32.43	31.60	31.87	65,388
30 Jul 13	32.03000 +0.10	32.06	31.83	31.92	52,674
29 Jul 13	31.93000 +0.76	32.03	31.10	31.36	48,189
26 Jul 13	31.17000 -0.71	31.86	31.15	31.74	51,064
25 Jul 13	31.88000 -0.04	32.19	31.50	31.90	44,196
24 Jul 13	31.92000 +0.28	32.39	31.60	31.82	39,781
23 Jul 13	31.64000 +0.10	31.97	31.54	31.67	43,666
22 Jul 13	31.54000 -0.21	32.04	31.43	31.89	44,202
19 Jul 13	31.75000 -0.62	32.50	31.75	32.50	53,453
18 Jul 13	32.37000 +1.01	32.57	31.50	31.50	65,033
17 Jul 13	31.36000 +0.32	31.76	31.19	31.31	102,961
16 Jul 13	31.04000 -0.02	31.33	30.70	30.90	75,941
15 Jul 13	31.06000 -0.44	31.64	30.54	31.51	47,577
12 Jul 13	31.50000 -0.08	31.80	31.40	31.80	53,593
11 Jul 13	31.58000 +0.19	31.87	30.90	31.87	49,278
10 Jul 13	31.39000 +0.25	31.77	30.95	31.14	60,350
09 Jul 13	31.14000 +0.14	31.52	31.06	31.28	141,103
08 Jul 13	31.00000 +0.10	31.29	30.91	31.09	73,732
05 Jul 13	30.90000 +0.20	31.19	30.71	30.71	62,004
04 Jul 13	30.70000 +0.78	30.72	30.19	30.60	42,183
03 Jul 13	29.92000 -0.08	30.30	29.68	30.17	20,577
02 Jul 13	30.00000 +0.51	30.22	29.40	29.41	134,785
28 Jun 13	29.49000 -1.05	30.60	29.49	30.27	61,840
27 Jun 13	30.54000 +0.78	31.00	30.08	30.09	45,484
26 Jun 13	29.76000 +0.70	30.00	29.27	29.27	109,837
25 Jun 13	29.06000 +1.18	29.10	28.20	28.25	32,240
24 Jun 13	27.88000 -0.32	28.10	27.71	27.71	47,384
21 Jun 13	28.20000 +0.05	28.58	27.94	27.94	67,668
20 Jun 13	28.15000 -0.29	28.33	27.91	28.19	22,258
19 Jun 13	28.44000 -0.41	28.85	28.40	28.79	26,793
18 Jun 13	28.85000 +0.32	29.02	28.57	28.57	143,350
17 Jun 13	28.53000 +0.43	28.97	28.15	28.15	154,356
14 Jun 13	28.10000 -0.32	28.38	27.86	28.38	39,870
13 Jun 13	28.42000 +0.43	28.66	27.73	27.99	34,893
12 Jun 13	27.99000 -0.90	28.91	27.84	28.91	82,009
11 Jun 13	28.89000 +0.10	29.05	27.78	28.59	59,244
10 Jun 13	28.79000 +0.79	28.97	27.98	28.00	97,568
07 Jun 13	28.00000 +0.18	28.23	27.85	27.88	79,834
06 Jun 13	27.82000 -0.05	28.37	27.71	27.78	60,436
05 Jun 13	27.87000 -0.53	28.34	27.51	28.27	94,259
04 Jun 13	28.40000 -0.09	28.66	28.37	28.66	74,162
03 Jun 13	28.49000 -0.59	29.33	28.19	29.18	42,089
31 May 13	29.08000 +0.18	29.40	28.42	28.42	77,733
30 May 13	28.90000 +0.14	28.98	28.76	28.93	23,124
29 May 13	28.76000 -0.01	28.85	28.60	28.73	41,942
28 May 13	28.77000 +0.77	28.93	28.24	28.25	99,273
27 May 13	28.00000 -0.04	28.78	27.78	28.78	14,280
24 May 13	28.04000 -0.26	28.41	27.90	27.94	62,059
23 May 13	28.30000 -0.07	28.40	28.04	28.20	130,610
22 May 13	28.37000 +0.33	28.84	28.04	28.08	106,797
21 May 13	28.04000 +0.33	28.24	27.65	27.70	78,154
17 May 13	27.71000 +0.33	27.83	27.46	27.51	43,036
16 May 13	27.38000 +0.38	27.61	26.92	27.00	88,763
15 May 13	27.00000 +0.00	27.20	26.75	26.88	79,061
14 May 13	27.00000 -0.57	27.68	26.90	27.68	130,260
13 May 13	27.57000 -0.03	27.84	27.30	27.41	211,432
10 May 13	27.60000 +0.84	28.00	26.87	26.87	169,930
09 May 13	26.76000 +1.07	26.94	26.00	26.00	184,218
08 May 13	25.69000 +1.18	25.97	24.58	24.69	115,383
07 May 13	24.51000 +0.33	24.75	24.27	24.46	39,033
06 May 13	24.18000 +0.07	24.39	23.91	24.11	42,911
03 May 13	24.11000 +0.19	24.67	24.00	24.01	237,821
02 May 13	23.92000 +0.53	24.17	23.38	23.50	78,597
01 May 13	23.39000 -0.46	23.79	23.13	23.62	41,839
30 Apr 13	23.85000 -0.08	23.95	23.77	23.85	22,669
29 Apr 13	23.93000 +0.46	24.00	23.62	23.63	68,473
26 Apr 13	23.47000 -0.18	23.80	23.23	23.37	62,141
25 Apr 13	23.65000 +0.15	24.10	23.40	23.40	51,205
24 Apr 13	23.50000 +0.59	23.93	22.95	22.95	66,895
23 Apr 13	22.91000 +0.21	23.19	22.62	22.69	160,310
22 Apr 13	22.70000 -0.55	23.34	22.60	23.34	77,635
19 Apr 13	23.25000 -0.04	23.48	23.05	23.31	56,716
18 Apr 13	23.29000 +0.04	23.56	23.22	23.34	35,691
17 Apr 13	23.25000 -0.83	24.05	23.25	24.01	33,155
16 Apr 13	24.08000 +0.79	24.23	23.36	23.36	41,236
15 Apr 13	23.29000 -1.11	24.36	23.19	24.36	39,419
12 Apr 13	24.40000 +0.24	24.40	24.14	24.22	29,753
11 Apr 13	24.16000 +0.41	24.20	23.74	23.90	49,004
10 Apr 13	23.75000 +0.33	23.80	23.51	23.51	62,743
09 Apr 13	23.42000 +0.37	23.50	23.06	23.06	34,683
08 Apr 13	23.05000 -0.04	23.30	23.05	23.06	25,783
05 Apr 13	23.09000 -0.22	23.25	23.07	23.19	99,877
04 Apr 13	23.31000 -0.04	23.34	23.23	23.34	29,528
03 Apr 13	23.35000 -0.21	23.54	23.13	23.42	179,891
02 Apr 13	23.56000 -0.36	23.95	23.56	23.95	81,296
01 Apr 13	23.92000 -0.30	24.32	23.81	24.26	93,612
28 Mar 13	24.22000 +0.44	24.26	23.50	23.50	82,870
27 Mar 13	23.78000 +0.19	23.84	23.27	23.45	94,866
26 Mar 13	23.59000 -0.52	24.03	23.30	24.03	137,590
25 Mar 13	24.11000 -0.24	24.50	23.92	24.50	113,016
22 Mar 13	24.35000 -0.16	24.46	24.20	24.42	117,701
21 Mar 13	24.51000 -0.01	24.61	24.28	24.41	111,567
20 Mar 13	24.52000 +0.52	24.60	24.09	24.15	69,264
19 Mar 13	24.00000 -0.47	24.43	23.92	24.43	112,897
18 Mar 13	24.47000 +0.08	24.55	24.24	24.25	63,589
15 Mar 13	24.39000 -0.19	24.63	23.96	24.50	160,498
14 Mar 13	24.58000 +0.68	24.68	23.87	23.87	171,201
13 Mar 13	23.90000 -0.17	24.07	23.50	24.07	119,046
12 Mar 13	24.07000 -0.17	24.22	23.85	24.22	105,824
11 Mar 13	24.24000 -0.02	24.26	24.03	24.03	83,327
08 Mar 13	24.26000 +0.26	24.43	23.94	24.25	121,659
07 Mar 13	24.00000 -2.02	25.35	23.75	25.35	439,444
06 Mar 13	26.02000 +0.17	26.26	25.71	25.93	124,170
05 Mar 13	25.85000 -0.12	26.13	25.68	26.07	45,031
04 Mar 13	25.97000 +0.12	26.11	25.71	26.11	53,736
01 Mar 13	25.85000 +0.10	25.91	25.57	25.65	119,754
28 Feb 13	25.75000 +0.05	25.75	25.50	25.70	43,967
27 Feb 13	25.70000 +0.30	25.92	25.45	25.54	64,606
26 Feb 13	25.40000 -0.20	25.61	25.15	25.61	42,080
25 Feb 13	25.60000 +0.07	25.99	25.60	25.63	41,747
22 Feb 13	25.53000 -0.08	25.72	25.40	25.66	90,843
21 Feb 13	25.61000 -0.99	26.74	25.48	26.60	84,899
20 Feb 13	26.60000 -0.21	26.82	26.58	26.82	261,077
19 Feb 13	26.81000 +0.02	26.81	26.66	26.66	44,063
15 Feb 13	26.79000 +0.11	26.87	26.58	26.58	106,670
14 Feb 13	26.68000 +0.16	26.69	26.50	26.50	35,738
13 Feb 13	26.52000 -0.02	26.70	26.35	26.65	91,477
12 Feb 13	26.54000 +0.44	26.54	26.25	26.34	85,589
11 Feb 13	26.10000 +0.07	26.26	26.00	26.26	64,130
08 Feb 13	26.03000 +0.13	26.14	25.68	25.96	219,442
07 Feb 13	25.90000 +0.29	26.07	25.50	25.68	165,282
06 Feb 13	25.61000 +0.61	25.93	24.90	24.90	111,848
05 Feb 13	25.00000 +0.05	25.22	24.99	25.01	110,475
04 Feb 13	24.95000 -0.68	25.70	24.78	25.26	112,583
01 Feb 13	25.63000 +0.03	25.75	25.49	25.52	123,244
31 Jan 13	25.60000 -0.25	25.90	25.33	25.90	66,711
30 Jan 13	25.85000 -0.01	26.09	25.64	25.64	53,877
29 Jan 13	25.86000 -0.16	26.25	25.54	25.91	77,719
28 Jan 13	26.02000 -0.45	26.84	25.70	26.64	124,134
25 Jan 13	26.47000 +0.18	26.48	26.25	26.48	50,663
24 Jan 13	26.29000 +0.66	26.46	25.36	25.37	73,566
23 Jan 13	25.63000 -0.39	26.00	25.51	26.00	161,182
22 Jan 13	26.02000 -0.20	26.38	26.01	26.34	52,433
21 Jan 13	26.22000 -0.24	26.75	26.01	26.73	42,740
18 Jan 13	26.46000 -0.29	26.96	26.21	26.96	74,291
17 Jan 13	26.75000 +1.34	26.75	25.49	25.67	86,901
16 Jan 13	25.41000 +0.46	25.50	24.85	24.99	58,687
15 Jan 13	24.95000 -0.33	25.43	24.77	25.43	59,568
14 Jan 13	25.28000 +0.28	25.52	25.10	25.24	77,719
11 Jan 13	25.00000 +0.17	25.05	24.84	24.98	52,636
10 Jan 13	24.83000 -0.25	25.44	24.72	25.30	55,852
09 Jan 13	25.08000 -0.16	25.74	25.05	25.43	88,139
08 Jan 13	25.24000 +0.29	25.50	24.90	25.04	63,857
07 Jan 13	24.95000 +0.57	25.05	24.50	24.76	150,420
04 Jan 13	24.38000 +0.56	24.38	23.97	24.00	88,672
03 Jan 13	23.82000 +0.04	24.04	23.73	23.98	79,732
02 Jan 13	23.78000 +0.58	23.86	23.45	23.45	124,675
31 Dec 12	23.20000 -0.02	23.28	23.14	23.28	22,312
28 Dec 12	23.22000 -0.09	23.40	23.13	23.40	26,621
27 Dec 12	23.31000 +0.16	23.31	23.00	23.19	73,830
24 Dec 12	23.15000 +0.21	23.15	22.78	22.97	20,694
21 Dec 12	22.94000 -0.14	23.05	22.70	22.95	82,398
20 Dec 12	23.08000 +1.18	23.38	21.95	21.99	83,735
19 Dec 12	21.90000 +0.18	21.98	21.70	21.85	61,277
18 Dec 12	21.72000 +0.23	21.95	21.39	21.39	251,718
17 Dec 12	21.49000 -0.15	21.78	21.41	21.60	96,721
14 Dec 12	21.64000 -0.01	21.89	21.00	21.68	78,172
13 Dec 12	21.65000 -0.14	21.95	21.65	21.74	43,905
12 Dec 12	21.79000 +0.45	21.80	21.10	21.29	70,208
11 Dec 12	21.34000 -0.11	21.70	21.31	21.47	84,769
10 Dec 12	21.45000 -0.05	21.75	21.29	21.43	50,756
07 Dec 12	21.50000 -0.18	21.81	21.50	21.74	49,228
06 Dec 12	21.68000 +0.05	21.75	21.54	21.75	14,247
05 Dec 12	21.63000 -0.11	21.75	21.46	21.75	19,120
04 Dec 12	21.74000 +0.00	21.82	21.55	21.65	47,853
03 Dec 12	21.74000 +0.16	21.94	21.45	21.46	56,307
30 Nov 12	21.58000 -0.18	21.85	21.58	21.80	20,972
29 Nov 12	21.76000 -0.04	21.94	21.76	21.85	25,391
28 Nov 12	21.80000 +0.07	21.90	21.25	21.50	20,219
27 Nov 12	21.73000 +0.03	21.82	21.46	21.58	26,109
26 Nov 12	21.70000 +0.30	21.80	21.25	21.45	40,149
23 Nov 12	21.40000 -0.12	21.50	21.31	21.50	24,714
22 Nov 12	21.52000 +0.36	21.52	21.10	21.24	27,925
21 Nov 12	21.16000 +0.66	21.20	20.38	20.40	216,727
20 Nov 12	20.50000 -0.12	20.63	20.43	20.56	146,278
19 Nov 12	20.62000 +0.03	20.94	20.60	20.79	32,256
16 Nov 12	20.59000 -0.96	21.44	20.45	21.44	44,735
15 Nov 12	21.55000 -0.12	22.00	21.11	22.00	48,769
14 Nov 12	21.67000 +0.07	21.78	21.52	21.59	109,359
13 Nov 12	21.60000 -0.05	21.75	21.48	21.60	34,265
12 Nov 12	21.65000 +0.08	21.92	21.57	21.57	11,163
09 Nov 12	21.57000 +0.08	22.10	21.31	21.31	41,774
08 Nov 12	21.49000 -0.33	21.75	21.37	21.75	67,147
07 Nov 12	21.82000 -0.10	21.92	21.69	21.86	53,374
06 Nov 12	21.92000 -0.07	22.10	21.90	22.02	35,191
05 Nov 12	21.99000 +0.03	22.01	21.76	21.77	91,282
02 Nov 12	21.96000 -0.06	22.16	21.90	22.00	40,979
01 Nov 12	22.02000 +0.02	22.10	21.84	22.00	104,271
31 Oct 12	22.00000 +1.10	22.04	20.72	20.89	194,185
30 Oct 12	20.90000 +0.51	20.90	20.52	20.72	80,806
29 Oct 12	20.39000 -0.11	20.62	20.23	20.23	34,850
26 Oct 12	20.50000 +0.18	20.50	20.38	20.50	30,894
25 Oct 12	20.32000 +0.01	20.64	20.17	20.37	53,006
24 Oct 12	20.31000 -0.69	21.00	20.31	21.00	60,249
23 Oct 12	21.00000 +0.03	21.00	20.55	20.55	56,813
22 Oct 12	20.97000 +0.08	21.04	20.86	20.87	32,401
19 Oct 12	20.89000 -0.11	21.24	20.70	21.12	78,695
18 Oct 12	21.00000 +0.19	21.01	20.61	20.87	24,042
17 Oct 12	20.81000 -0.43	21.42	20.77	21.28	31,000
16 Oct 12	21.24000 +0.22	21.34	21.05	21.33	27,053
15 Oct 12	21.02000 +0.63	21.08	20.26	20.51	54,412
12 Oct 12	20.39000 +0.39	20.51	19.82	20.05	120,952
11 Oct 12	20.00000 -0.16	20.40	20.00	20.20	105,459
10 Oct 12	20.16000 -0.40	20.65	20.15	20.50	93,182
09 Oct 12	20.56000 -0.34	21.06	20.52	20.91	47,200
05 Oct 12	20.90000 +0.10	21.22	20.70	20.96	132,923
04 Oct 12	20.80000 +0.06	21.04	20.80	20.83	61,499
03 Oct 12	20.74000 +0.01	21.17	20.64	20.81	51,691
02 Oct 12	20.73000 -0.21	21.28	20.70	21.19	54,363
01 Oct 12	20.94000 -0.22	21.15	20.75	21.15	209,817
28 Sep 12	21.16000 +0.04	21.20	21.00	21.12	24,459
27 Sep 12	21.12000 -0.39	21.55	20.88	21.52	53,205
26 Sep 12	21.51000 +0.43	21.65	20.99	21.02	43,594
25 Sep 12	21.08000 -0.05	21.55	21.01	21.14	52,929
24 Sep 12	21.13000 -0.39	21.51	20.63	21.51	69,082
21 Sep 12	21.52000 -0.60	22.25	21.46	22.09	199,764
20 Sep 12	22.12000 -0.03	22.25	21.85	21.91	34,067
19 Sep 12	22.15000 +0.53	22.23	21.66	21.89	35,898
18 Sep 12	21.62000 +0.24	21.69	21.32	21.38	52,571
17 Sep 12	21.38000 -0.03	21.52	21.07	21.36	71,970
14 Sep 12	21.41000 +0.04	21.52	21.06	21.41	278,202
13 Sep 12	21.37000 -0.12	21.55	21.09	21.44	73,614
12 Sep 12	21.49000 -0.26	21.88	21.42	21.88	25,836
11 Sep 12	21.75000 +0.70	21.89	21.00	21.00	53,756
10 Sep 12	21.05000 +0.21	21.13	20.78	20.86	24,233
07 Sep 12	20.84000 +0.07	21.26	20.44	20.80	63,394
06 Sep 12	20.77000 +0.74	21.06	20.08	20.08	89,057
05 Sep 12	20.03000 +0.02	20.19	19.98	20.08	62,716
04 Sep 12	20.01000 -0.62	20.64	19.85	20.63	43,759
31 Aug 12	20.63000 +0.22	20.65	20.14	20.56	32,647
30 Aug 12	20.41000 -0.59	21.10	20.32	21.10	32,175
29 Aug 12	21.00000 -0.12	21.18	20.91	21.17	50,388
28 Aug 12	21.12000 +0.02	21.20	21.08	21.08	19,435
27 Aug 12	21.10000 +0.17	21.14	20.82	20.82	60,578
24 Aug 12	20.93000 -0.10	21.37	20.80	21.00	60,916
23 Aug 12	21.03000 -0.45	21.48	20.87	21.43	37,756
22 Aug 12	21.48000 +0.05	21.63	21.25	21.25	37,683
21 Aug 12	21.43000 +0.17	21.47	21.25	21.26	18,047
20 Aug 12	21.26000 +0.23	21.32	21.03	21.05	19,620
17 Aug 12	21.03000 +0.01	21.17	21.00	21.14	82,724
16 Aug 12	21.02000 +0.00	21.40	21.00	21.04	48,730
15 Aug 12	21.02000 +0.17	21.44	20.73	20.85	43,199
14 Aug 12	20.85000 +0.05	20.91	20.57	20.78	28,572
13 Aug 12	20.80000 -0.22	20.99	20.45	20.99	83,016
10 Aug 12	21.02000 -0.14	21.16	20.83	21.16	65,408
09 Aug 12	21.16000 +0.17	21.77	21.05	21.60	97,826
08 Aug 12	20.99000 -0.42	21.56	20.90	21.35	154,214
07 Aug 12	21.41000 +0.45	21.50	21.00	21.02	259,222
03 Aug 12	20.96000 +0.77	20.96	20.30	20.49	68,218
02 Aug 12	20.19000 -0.04	20.33	20.11	20.11	65,920
01 Aug 12	20.23000 +0.02	20.42	20.15	20.33	49,993
31 Jul 12	20.21000 -0.03	20.42	20.16	20.26	108,366
30 Jul 12	20.24000 -0.34	20.42	20.15	20.26	55,715
27 Jul 12	20.58000 +0.22	20.98	20.41	20.74	85,756
26 Jul 12	20.36000 +0.58	20.42	19.89	19.89	22,130
25 Jul 12	19.78000 -0.33	20.30	19.70	20.15	43,525
24 Jul 12	20.11000 -0.54	20.70	20.10	20.57	82,372
23 Jul 12	20.65000 -1.34	22.00	20.60	21.54	71,490
20 Jul 12	21.99000 -0.01	22.19	21.89	21.99	52,061
19 Jul 12	22.00000 +0.47	22.00	21.57	21.57	75,583
18 Jul 12	21.53000 +0.25	21.66	21.30	21.30	34,665
17 Jul 12	21.28000 +0.18	21.28	21.08	21.12	22,226
16 Jul 12	21.10000 -0.22	21.49	21.10	21.35	10,366
13 Jul 12	21.32000 +0.69	21.32	20.65	20.65	13,840
12 Jul 12	20.63000 -0.38	20.93	20.55	20.93	22,555
11 Jul 12	21.01000 -0.28	21.29	20.90	21.29	17,867
10 Jul 12	21.29000 -0.11	21.74	21.23	21.46	48,392
09 Jul 12	21.40000 +0.70	21.40	20.72	20.76	49,888
06 Jul 12	20.70000 -0.45	21.34	20.61	20.91	35,129
05 Jul 12	21.15000 +0.29	21.48	20.76	20.76	95,772
04 Jul 12	20.86000 +0.76	20.87	20.55	20.55	15,341
03 Jul 12	20.10000 +0.38	20.25	19.62	19.62	35,869
29 Jun 12	19.72000 -0.18	20.20	19.72	20.20	68,460
28 Jun 12	19.90000 -0.28	20.08	19.56	20.02	60,338
27 Jun 12	20.18000 +0.19	20.18	19.83	20.00	46,862
26 Jun 12	19.99000 -0.15	20.24	19.62	20.19	108,531
25 Jun 12	20.14000 -0.23	20.60	19.65	20.17	31,064
22 Jun 12	20.37000 -0.28	20.76	20.37	20.74	9,876
21 Jun 12	20.65000 -0.10	20.75	20.51	20.74	90,594
20 Jun 12	20.75000 +0.15	21.00	20.50	20.56	126,535
19 Jun 12	20.60000 +0.30	20.71	20.25	20.32	75,707
18 Jun 12	20.30000 +0.09	20.40	19.97	20.04	139,356
15 Jun 12	20.21000 +0.17	20.38	19.91	20.07	166,819
14 Jun 12	20.04000 -0.59	20.65	19.90	20.61	49,111
13 Jun 12	20.63000 -0.62	21.25	20.60	21.25	59,833
12 Jun 12	21.25000 -0.48	21.80	21.09	21.66	75,085
11 Jun 12	21.73000 +0.45	21.73	21.30	21.36	92,445
08 Jun 12	21.28000 +0.08	21.30	20.90	20.90	36,043
07 Jun 12	21.20000 +0.55	21.30	20.80	20.90	53,603
06 Jun 12	20.65000 -0.01	20.79	20.55	20.70	55,622
05 Jun 12	20.66000 +0.20	20.82	20.45	20.82	32,306
04 Jun 12	20.46000 -0.05	20.65	20.06	20.54	55,017
01 Jun 12	20.51000 -0.87	21.37	20.48	21.37	85,853
31 May 12	21.38000 -0.23	21.79	21.38	21.79	55,121
30 May 12	21.61000 -0.71	22.30	21.40	21.94	73,304
29 May 12	22.32000 +0.28	22.35	21.97	22.35	18,908
28 May 12	22.04000 -0.24	22.36	21.62	22.29	39,681
25 May 12	22.28000 +0.38	22.33	21.85	21.90	71,637
24 May 12	21.90000 -0.20	22.16	21.75	22.04	33,454
23 May 12	22.10000 +0.00	22.17	21.78	22.13	59,753
22 May 12	22.10000 +0.75	22.17	21.57	21.98	61,260
18 May 12	21.35000 -0.21	22.00	21.27	21.59	189,919
17 May 12	21.56000 +0.38	21.64	21.30	21.54	148,796
16 May 12	21.18000 +0.52	21.55	20.66	20.87	59,194
15 May 12	20.66000 -0.67	21.45	20.58	21.41	65,699
14 May 12	21.33000 +0.01	21.58	20.57	21.15	83,907
11 May 12	21.32000 +0.43	21.61	20.79	20.93	177,861
10 May 12	20.89000 +2.23	21.00	18.75	18.75	169,960
09 May 12	18.66000 -0.52	19.17	18.53	19.17	28,023
08 May 12	19.18000 +0.17	19.19	18.52	19.00	89,309
07 May 12	19.01000 -0.33	19.42	18.72	19.38	46,319
04 May 12	19.34000 -0.35	19.52	19.12	19.52	30,121
03 May 12	19.69000 -0.06	19.87	19.51	19.87	23,565
02 May 12	19.75000 -0.16	19.79	19.55	19.75	34,669
01 May 12	19.91000 +0.38	19.93	19.43	19.76	54,064
30 Apr 12	19.53000 -0.87	20.68	19.46	20.68	51,814
27 Apr 12	20.40000 +0.15	20.60	20.14	20.15	153,172
26 Apr 12	20.25000 +0.55	20.57	19.56	19.56	69,438
25 Apr 12	19.70000 +0.43	19.70	19.35	19.40	50,520
24 Apr 12	19.27000 -0.70	19.99	19.23	19.89	28,254
23 Apr 12	19.97000 -0.14	20.14	19.87	19.92	21,113
20 Apr 12	20.11000 -0.18	20.19	20.00	20.19	17,341
19 Apr 12	20.29000 +0.26	20.42	19.86	19.98	43,020
18 Apr 12	20.03000 -0.32	20.30	19.90	20.15	25,175
17 Apr 12	20.35000 +0.41	20.39	19.83	19.92	51,729
16 Apr 12	19.94000 -0.33	20.39	19.94	20.08	53,301
13 Apr 12	20.27000 -0.29	20.54	20.16	20.54	98,035
12 Apr 12	20.56000 -0.23	20.92	20.49	20.92	120,807
11 Apr 12	20.79000 +0.49	21.19	20.23	20.23	64,201
10 Apr 12	20.30000 -0.61	21.00	20.28	20.91	115,587
09 Apr 12	20.91000 -0.31	21.20	20.79	21.02	44,450
05 Apr 12	21.22000 +0.08	21.27	20.86	20.92	48,018
04 Apr 12	21.14000 -0.60	21.71	20.95	21.71	122,574
03 Apr 12	21.74000 +0.38	22.00	21.30	21.44	175,030
02 Apr 12	21.36000 -0.18	21.84	21.31	21.84	121,436
30 Mar 12	21.54000 +0.40	21.65	21.36	21.36	129,253
29 Mar 12	21.14000 +0.05	21.27	20.69	21.09	166,783
28 Mar 12	21.09000 +0.11	21.50	20.84	20.84	147,089
27 Mar 12	20.98000 +0.03	21.08	20.87	21.08	77,124
26 Mar 12	20.95000 +0.63	21.05	20.30	20.33	265,001
23 Mar 12	20.32000 -0.41	20.81	20.18	20.62	91,458
22 Mar 12	20.73000 -0.08	20.75	20.51	20.51	97,238
21 Mar 12	20.81000 -0.10	21.10	20.71	20.72	84,509
20 Mar 12	20.91000 +0.00	21.09	20.86	21.09	39,793
19 Mar 12	20.91000 -0.04	21.04	20.77	20.95	31,425
16 Mar 12	20.95000 +0.49	21.28	20.50	20.50	127,947
15 Mar 12	20.46000 +0.46	20.53	20.04	20.13	77,342
14 Mar 12	20.00000 -0.17	20.32	19.92	20.26	72,339
13 Mar 12	20.17000 +0.86	20.47	19.39	19.39	78,587
12 Mar 12	19.31000 +0.31	19.38	19.00	19.00	52,286
09 Mar 12	19.00000 +0.25	19.10	18.77	18.77	34,127
08 Mar 12	18.75000 +0.43	18.76	18.34	18.34	50,329
07 Mar 12	18.32000 -0.08	18.77	17.89	18.75	70,508
06 Mar 12	18.40000 -0.75	19.00	18.40	18.95	143,185
05 Mar 12	19.15000 +0.63	19.16	18.53	18.60	101,207
02 Mar 12	18.52000 +0.28	18.60	18.24	18.25	95,685
01 Mar 12	18.24000 -0.16	18.30	18.19	18.30	21,178
29 Feb 12	18.40000 +0.48	18.40	17.89	18.04	60,229
28 Feb 12	17.92000 -0.25	18.20	17.77	18.17	39,297
27 Feb 12	18.17000 -0.04	18.25	18.12	18.12	26,362
24 Feb 12	18.21000 +0.17	18.44	18.12	18.15	59,686
23 Feb 12	18.04000 -0.27	18.42	18.04	18.31	35,605
22 Feb 12	18.31000 -0.35	18.84	18.31	18.66	23,283
21 Feb 12	18.66000 +0.20	18.79	18.62	18.72	21,942
17 Feb 12	18.46000 +0.34	18.56	18.18	18.18	24,489
16 Feb 12	18.12000 +0.10	18.50	17.79	17.86	22,620
15 Feb 12	18.02000 -0.19	18.33	18.02	18.33	22,669
14 Feb 12	18.21000 -0.16	18.35	18.07	18.32	30,111
13 Feb 12	18.37000 +0.08	18.54	18.17	18.17	46,048
10 Feb 12	18.29000 +0.04	18.37	17.93	17.93	16,180
09 Feb 12	18.25000 +0.25	18.25	17.78	17.78	14,400
08 Feb 12	18.00000 -0.08	18.19	17.76	18.10	149,524
07 Feb 12	18.08000 -0.67	18.69	18.04	18.69	75,338
06 Feb 12	18.75000 +0.08	18.88	18.54	18.65	18,947
03 Feb 12	18.67000 +0.72	18.87	17.90	18.01	44,514
02 Feb 12	17.95000 +0.55	17.99	17.49	17.65	179,399
01 Feb 12	17.40000 +0.18	17.50	17.20	17.36	44,032
31 Jan 12	17.22000 -0.20	17.80	16.95	17.65	59,099
30 Jan 12	17.42000 +0.76	17.48	16.70	16.73	94,700
27 Jan 12	16.66000 -0.30	16.99	16.45	16.99	48,179
26 Jan 12	16.96000 +0.46	17.32	16.63	16.64	29,943
25 Jan 12	16.50000 +0.04	16.50	16.27	16.37	69,263
24 Jan 12	16.46000 +0.08	16.46	15.95	16.22	20,749
23 Jan 12	16.38000 +0.39	16.38	16.08	16.08	10,189
20 Jan 12	15.99000 -0.19	16.31	15.75	16.31	43,791
19 Jan 12	16.18000 +0.02	16.75	16.02	16.46	44,007
18 Jan 12	16.16000 +0.30	16.31	15.90	15.90	59,782
17 Jan 12	15.86000 +0.36	15.91	15.49	15.56	107,648
16 Jan 12	15.50000 +0.17	15.55	15.16	15.18	48,044
13 Jan 12	15.33000 -0.36	15.55	15.30	15.55	46,170
12 Jan 12	15.69000 +0.24	15.74	15.43	15.65	34,472
11 Jan 12	15.45000 +1.07	15.49	14.39	14.52	45,470
10 Jan 12	14.38000 -0.02	14.67	14.38	14.57	224,003
09 Jan 12	14.40000 -0.72	15.23	14.16	15.23	71,265
06 Jan 12	15.12000 +0.31	15.23	14.92	15.23	27,287
05 Jan 12	14.81000 -0.04	14.99	14.76	14.76	22,380
04 Jan 12	14.85000 +0.14	14.92	14.60	14.60	25,291
03 Jan 12	14.71000 +0.71	15.07	13.75	14.49	37,068
30 Dec 11	14.00000 +0.22	14.00	13.96	13.96	1,140
29 Dec 11	13.78000 +0.10	13.78	13.57	13.65	8,609
28 Dec 11	13.68000 -0.15	13.82	13.62	13.81	4,993
23 Dec 11	13.83000 -0.19	14.05	13.66	13.66	217,976
22 Dec 11	14.02000 +0.05	14.09	13.75	13.88	60,630
21 Dec 11	13.97000 +0.12	14.06	13.57	13.57	32,386
20 Dec 11	13.85000 +0.31	14.09	13.55	13.74	64,606
19 Dec 11	13.54000 -0.45	14.10	13.41	14.10	17,711
16 Dec 11	13.99000 +0.21	14.06	13.65	13.76	77,605
15 Dec 11	13.78000 +0.03	13.91	13.51	13.76	77,610
14 Dec 11	13.75000 -0.81	14.50	13.72	14.50	9,323
13 Dec 11	14.56000 +0.06	14.62	14.50	14.60	48,318
12 Dec 11	14.50000 -0.39	14.83	14.44	14.73	43,028
09 Dec 11	14.89000 +0.22	15.05	14.50	14.67	38,559
08 Dec 11	14.67000 -0.06	14.91	14.50	14.50	41,266
07 Dec 11	14.73000 -0.42	15.18	14.51	15.08	99,525
06 Dec 11	15.15000 +0.42	15.44	14.44	14.44	188,606
05 Dec 11	14.73000 +0.66	14.90	14.08	14.19	153,561
02 Dec 11	14.07000 -0.28	14.35	13.92	14.35	35,329
01 Dec 11	14.35000 +0.80	14.50	13.33	13.52	137,407
30 Nov 11	13.55000 +0.00	13.84	13.29	13.75	270,338
29 Nov 11	13.55000 -0.27	14.09	13.45	13.90	70,780
28 Nov 11	13.82000 -0.40	14.65	13.81	14.58	20,591
25 Nov 11	14.22000 +0.21	14.32	14.03	14.23	9,704
24 Nov 11	14.01000 +0.03	14.64	14.00	14.15	48,052
23 Nov 11	13.98000 -0.92	14.89	13.98	14.89	163,547
22 Nov 11	14.90000 -0.14	14.90	14.43	14.57	64,754
21 Nov 11	15.04000 +0.83	15.04	14.20	14.58	39,488
18 Nov 11	14.21000 +0.07	14.50	14.14	14.32	83,453
17 Nov 11	14.14000 -0.01	14.21	14.00	14.19	39,241
16 Nov 11	14.15000 -0.35	14.59	14.02	14.52	49,538
15 Nov 11	14.50000 -0.18	14.71	14.40	14.60	154,023
14 Nov 11	14.68000 -0.01	14.76	14.57	14.76	22,710
11 Nov 11	14.69000 -0.26	15.05	14.50	14.96	21,131
10 Nov 11	14.95000 -0.05	15.36	14.84	15.35	23,259
09 Nov 11	15.00000 -0.82	15.47	15.00	15.45	23,542
08 Nov 11	15.82000 -0.03	15.85	15.70	15.85	5,255
07 Nov 11	15.85000 +0.32	15.85	15.51	15.62	15,510
04 Nov 11	15.53000 +0.04	15.53	15.09	15.27	31,491
03 Nov 11	15.49000 -0.19	15.71	15.40	15.71	139,120
02 Nov 11	15.68000 +0.00	15.86	15.26	15.86	100,891
01 Nov 11	15.68000 -0.14	15.77	15.31	15.41	27,773
31 Oct 11	15.82000 +0.17	16.29	15.58	15.60	21,873
28 Oct 11	15.65000 -0.05	15.75	15.57	15.61	22,217
27 Oct 11	15.70000 +0.40	15.98	15.45	15.45	37,194
26 Oct 11	15.30000 -0.52	15.80	15.20	15.80	21,791
25 Oct 11	15.82000 +0.01	16.04	15.69	15.94	54,622
24 Oct 11	15.81000 +0.77	16.05	15.00	15.04	86,247
21 Oct 11	15.04000 -0.13	15.29	15.04	15.29	5,323
20 Oct 11	15.17000 +0.13	15.34	14.89	14.89	12,670
19 Oct 11	15.04000 -0.24	15.34	15.00	15.18	17,637
18 Oct 11	15.28000 +0.33	15.30	14.76	14.76	18,467
17 Oct 11	14.95000 -0.12	15.28	14.88	15.01	30,727
14 Oct 11	15.07000 -0.01	15.22	15.07	15.20	9,868
13 Oct 11	15.08000 -0.06	15.25	14.95	15.25	11,933
12 Oct 11	15.14000 +0.45	15.14	14.71	14.87	22,580
11 Oct 11	14.69000 +0.12	14.90	14.52	14.74	13,535
07 Oct 11	14.57000 +0.24	14.77	14.09	14.44	36,584
06 Oct 11	14.33000 +0.18	14.50	14.28	14.28	11,198
05 Oct 11	14.15000 -0.02	14.31	13.89	14.20	62,304
04 Oct 11	14.17000 +0.18	14.17	13.50	13.75	25,890
03 Oct 11	13.99000 +0.33	13.99	13.30	13.66	35,033
30 Sep 11	13.66000 +0.18	13.84	13.26	13.53	32,332
29 Sep 11	13.48000 -0.09	13.79	13.22	13.79	19,605
28 Sep 11	13.57000 +0.30	13.58	13.19	13.19	21,346
27 Sep 11	13.27000 +0.12	13.67	13.16	13.29	51,773
26 Sep 11	13.15000 +0.00	13.15	12.90	12.96	53,249
23 Sep 11	13.15000 +0.18	13.24	12.90	12.90	98,352
22 Sep 11	12.97000 -0.50	13.29	12.55	13.10	127,061
21 Sep 11	13.47000 -0.36	14.09	13.35	13.89	50,950
20 Sep 11	13.83000 -0.43	14.33	13.80	14.21	57,966
19 Sep 11	14.26000 -0.20	14.46	14.16	14.16	22,568
16 Sep 11	14.46000 -0.10	14.47	14.05	14.44	72,369
15 Sep 11	14.56000 +0.27	14.68	14.17	14.40	34,720
14 Sep 11	14.29000 -0.02	14.54	14.21	14.54	21,427
13 Sep 11	14.31000 +0.23	14.52	14.10	14.10	18,614
12 Sep 11	14.08000 -0.23	14.10	13.80	14.04	26,730
09 Sep 11	14.31000 -0.43	14.71	14.13	14.70	15,990
08 Sep 11	14.74000 -0.38	15.03	14.70	15.00	17,638
07 Sep 11	15.12000 +0.76	15.24	14.40	14.51	30,457
06 Sep 11	14.36000 -0.33	14.38	14.05	14.38	70,239
02 Sep 11	14.69000 -0.32	15.00	14.52	15.00	23,143
01 Sep 11	15.01000 -0.63	15.74	15.00	15.74	39,234
31 Aug 11	15.64000 +0.04	15.70	15.54	15.60	42,521
30 Aug 11	15.60000 -0.27	15.81	15.34	15.81	84,883
29 Aug 11	15.87000 +1.06	15.90	14.96	15.00	75,095
26 Aug 11	14.81000 +0.19	14.81	14.42	14.67	14,271
25 Aug 11	14.62000 -0.31	15.06	14.50	15.01	52,256
24 Aug 11	14.93000 +0.07	15.08	14.60	15.08	72,704
23 Aug 11	14.86000 +0.05	14.98	14.55	14.95	103,663
22 Aug 11	14.81000 +0.30	15.10	14.70	14.80	95,147
19 Aug 11	14.51000 -0.34	14.93	14.16	14.40	234,982
18 Aug 11	14.85000 -0.32	15.42	14.65	15.40	56,650
17 Aug 11	15.17000 +0.17	15.33	14.68	14.68	59,119
16 Aug 11	15.00000 -0.34	15.63	14.93	15.63	101,657
15 Aug 11	15.34000 -0.49	15.91	15.26	15.90	50,525
12 Aug 11	15.83000 -0.63	16.63	15.61	16.63	85,703
11 Aug 11	16.46000 -0.08	16.90	16.22	16.90	100,076
10 Aug 11	16.54000 -0.40	16.84	16.25	16.72	73,863
09 Aug 11	16.94000 +0.94	16.94	16.01	16.01	64,174
08 Aug 11	16.00000 -1.05	16.49	15.59	16.49	85,068
05 Aug 11	17.05000 -1.70	18.74	16.55	18.57	69,280
04 Aug 11	18.75000 -0.52	19.05	18.27	19.00	35,555
03 Aug 11	19.27000 -0.32	19.55	19.01	19.55	237,666
02 Aug 11	19.59000 +0.35	19.71	19.21	19.41	48,588
29 Jul 11	19.24000 -0.22	19.90	19.24	19.44	28,805
28 Jul 11	19.46000 -0.46	19.82	19.05	19.78	187,556
27 Jul 11	19.92000 -0.10	20.04	19.81	19.96	20,695
26 Jul 11	20.02000 +0.26	20.16	19.68	19.82	25,200
25 Jul 11	19.76000 -0.44	20.10	19.76	20.00	10,820
22 Jul 11	20.20000 -0.02	20.63	20.13	20.30	25,212
21 Jul 11	20.22000 +0.07	20.24	19.89	20.08	10,715
20 Jul 11	20.15000 +0.33	20.92	19.76	19.80	36,190
19 Jul 11	19.82000 -0.13	20.34	19.77	19.89	33,842
18 Jul 11	19.95000 -0.63	20.48	19.79	20.48	13,765
15 Jul 11	20.58000 -0.04	20.67	20.50	20.55	44,274
14 Jul 11	20.62000 +0.00	20.65	20.50	20.63	47,066
13 Jul 11	20.62000 -0.08	20.68	20.49	20.63	49,135
12 Jul 11	20.70000 +0.13	20.70	20.13	20.50	105,336
11 Jul 11	20.57000 -0.50	21.11	20.33	21.11	19,089
08 Jul 11	21.07000 -0.46	21.39	21.04	21.38	10,541
07 Jul 11	21.53000 -0.12	21.84	21.50	21.66	51,938
06 Jul 11	21.65000 +0.05	21.74	21.13	21.56	58,674
05 Jul 11	21.60000 -0.06	21.64	21.60	21.62	72,716
04 Jul 11	21.66000 -0.29	21.89	21.35	21.89	10,966
30 Jun 11	21.95000 +0.95	21.98	20.95	20.98	33,207
29 Jun 11	21.00000 +0.66	21.00	20.35	20.35	32,506
28 Jun 11	20.34000 +0.10	20.50	20.14	20.19	40,832
27 Jun 11	20.24000 -0.16	20.63	20.21	20.45	37,918
24 Jun 11	20.40000 -0.06	20.41	20.29	20.30	4,466
23 Jun 11	20.46000 +0.06	20.46	20.00	20.03	54,344
22 Jun 11	20.40000 +0.05	20.49	20.15	20.23	13,992
21 Jun 11	20.35000 +0.67	20.99	19.66	19.66	26,232
20 Jun 11	19.68000 +0.28	19.85	19.37	19.40	17,528
17 Jun 11	19.40000 +0.09	19.52	19.28	19.45	181,838
16 Jun 11	19.31000 -0.71	20.15	19.24	19.93	104,912
15 Jun 11	20.02000 -0.06	20.03	19.51	19.51	52,652
14 Jun 11	20.08000 +0.43	20.24	19.75	19.75	12,152
13 Jun 11	19.65000 -0.42	20.11	19.54	20.08	44,210
10 Jun 11	20.07000 -0.15	20.29	19.98	20.29	33,225
09 Jun 11	20.22000 +0.32	20.29	20.00	20.00	17,465
08 Jun 11	19.90000 -0.46	20.21	19.90	20.16	21,318
07 Jun 11	20.36000 -0.14	20.50	20.26	20.43	36,011
06 Jun 11	20.50000 -0.38	20.89	20.30	20.89	27,434
03 Jun 11	20.88000 -0.18	21.30	20.53	20.92	27,178
02 Jun 11	21.06000 -0.40	21.44	21.05	21.35	128,090
01 Jun 11	21.46000 +0.10	21.63	21.36	21.36	20,788
31 May 11	21.36000 -0.53	21.93	21.35	21.93	49,830
30 May 11	21.89000 -0.10	22.36	21.85	21.92	9,813
27 May 11	21.99000 +0.59	22.00	21.35	21.35	128,218
26 May 11	21.40000 -0.10	21.43	21.21	21.38	18,299
25 May 11	21.50000 +0.38	21.59	20.99	21.02	26,893
24 May 11	21.12000 -0.31	21.40	21.10	21.32	60,363
20 May 11	21.43000 -0.19	21.64	21.40	21.60	6,832
19 May 11	21.62000 +0.02	21.94	21.50	21.72	51,544
18 May 11	21.60000 -0.02	21.75	21.50	21.71	13,851
17 May 11	21.62000 +0.22	21.79	21.15	21.40	24,347
16 May 11	21.40000 -0.54	22.01	21.35	21.91	72,493
13 May 11	21.94000 +0.23	22.13	21.80	21.81	77,578
12 May 11	21.71000 +1.21	21.71	20.70	20.87	33,478
11 May 11	20.50000 -0.32	20.78	20.30	20.78	23,327
10 May 11	20.82000 -0.17	21.00	20.39	21.00	32,844
09 May 11	20.99000 -0.01	21.00	20.64	21.00	14,842
06 May 11	21.00000 +0.39	21.10	20.55	20.62	42,577
05 May 11	20.61000 -0.14	20.91	20.47	20.75	29,344
04 May 11	20.75000 -0.33	20.91	20.41	20.83	99,218
03 May 11	21.08000 -0.18	21.25	21.00	21.25	15,424
02 May 11	21.26000 +0.03	21.50	21.23	21.23	35,024
29 Apr 11	21.23000 +0.08	21.23	20.80	21.17	23,415
28 Apr 11	21.15000 -0.04	21.30	20.91	21.21	33,975
27 Apr 11	21.19000 +0.04	21.40	21.09	21.09	72,241
26 Apr 11	21.15000 -0.34	21.49	20.98	21.49	28,902
25 Apr 11	21.49000 +0.69	21.49	20.80	20.80	55,550
21 Apr 11	20.80000 +0.06	20.89	20.67	20.70	9,782
20 Apr 11	20.74000 +0.10	20.85	20.64	20.81	81,153
19 Apr 11	20.64000 -0.23	20.81	20.50	20.81	60,054
18 Apr 11	20.87000 +0.13	20.87	20.47	20.70	169,223
15 Apr 11	20.74000 -0.67	21.34	20.74	21.34	34,371
14 Apr 11	21.41000 +0.29	21.50	21.00	21.03	55,908
13 Apr 11	21.12000 +0.61	21.12	20.60	20.60	66,918
12 Apr 11	20.51000 -0.42	20.87	20.45	20.53	81,746
11 Apr 11	20.93000 -0.87	21.68	20.93	21.65	36,860
08 Apr 11	21.80000 +0.05	21.96	21.71	21.77	58,206
07 Apr 11	21.75000 +0.25	21.99	21.50	21.55	59,839
06 Apr 11	21.50000 -0.43	21.95	21.11	21.90	71,092
05 Apr 11	21.93000 +0.13	22.15	21.66	21.71	70,558
04 Apr 11	21.80000 +1.08	21.80	20.79	20.88	164,896
01 Apr 11	20.72000 -0.29	21.24	20.66	21.24	78,794
31 Mar 11	21.01000 +0.51	21.10	20.30	20.56	447,367
30 Mar 11	20.50000 +0.37	20.50	20.18	20.18	55,988
29 Mar 11	20.13000 +0.13	20.45	20.00	20.00	36,644
28 Mar 11	20.00000 -0.28	20.31	20.00	20.28	30,073
25 Mar 11	20.28000 -0.06	20.47	20.26	20.47	13,816
24 Mar 11	20.34000 -0.17	20.54	20.29	20.54	38,875
23 Mar 11	20.51000 +0.12	20.51	20.20	20.36	291,884
22 Mar 11	20.39000 -0.10	20.60	20.24	20.58	24,459
21 Mar 11	20.49000 +0.47	20.50	20.14	20.14	87,357
18 Mar 11	20.02000 +0.05	20.28	19.98	20.28	81,936
17 Mar 11	19.97000 +0.41	20.14	19.40	19.52	69,595
16 Mar 11	19.56000 -0.21	20.21	19.50	19.81	78,221
15 Mar 11	19.77000 -0.71	20.20	19.75	20.20	69,364
14 Mar 11	20.48000 -0.39	20.80	20.37	20.59	27,767
11 Mar 11	20.87000 -0.35	21.08	20.49	20.90	37,400
10 Mar 11	21.22000 -0.16	21.42	20.00	21.37	132,074
09 Mar 11	21.38000 +0.13	21.73	21.20	21.73	46,380
08 Mar 11	21.25000 -0.13	21.44	21.00	21.32	91,692
07 Mar 11	21.38000 -0.38	21.77	21.38	21.75	32,076
04 Mar 11	21.76000 +0.05	21.84	21.22	21.70	43,093
03 Mar 11	21.71000 +0.49	21.92	21.06	21.22	81,254
02 Mar 11	21.22000 +0.07	21.35	21.14	21.21	44,407
01 Mar 11	21.15000 +0.13	21.15	20.85	21.00	56,575
28 Feb 11	21.02000 -0.36	21.65	20.84	21.37	39,580
25 Feb 11	21.38000 +0.26	21.38	21.18	21.30	29,432
24 Feb 11	21.12000 -0.64	21.46	21.07	21.42	45,103
23 Feb 11	21.76000 -0.26	22.27	21.46	22.18	78,459
22 Feb 11	22.02000 -0.24	22.66	21.51	22.65	38,041
18 Feb 11	22.26000 -0.14	22.75	22.26	22.75	28,863
17 Feb 11	22.40000 -0.30	22.85	22.26	22.85	46,417
16 Feb 11	22.70000 +0.45	23.20	22.35	22.49	82,464
15 Feb 11	22.25000 +0.00	22.52	22.05	22.44	45,506
14 Feb 11	22.25000 +0.50	22.38	21.75	21.75	44,625
11 Feb 11	21.75000 +0.05	21.90	21.61	21.84	202,069
10 Feb 11	21.70000 -0.34	21.98	21.62	21.62	56,652
09 Feb 11	22.04000 -0.21	22.17	21.78	22.17	172,853
08 Feb 11	22.25000 -0.60	22.86	22.11	22.86	117,137
07 Feb 11	22.85000 -0.05	23.23	22.83	22.90	41,166
04 Feb 11	22.90000 -0.27	23.22	22.76	23.18	62,400
03 Feb 11	23.17000 +1.56	23.17	21.70	21.95	203,704
02 Feb 11	21.61000 +0.39	21.79	21.14	21.48	57,997
01 Feb 11	21.22000 +0.10	21.79	21.13	21.79	66,609
31 Jan 11	21.12000 -0.65	21.57	21.05	21.42	97,747
28 Jan 11	21.77000 -0.21	22.44	21.50	22.37	36,825
27 Jan 11	21.98000 +0.03	22.42	21.92	22.25	93,597
26 Jan 11	21.95000 +0.69	21.95	21.28	21.45	62,954
25 Jan 11	21.26000 -0.09	21.30	21.05	21.05	34,090
24 Jan 11	21.35000 -0.16	21.72	21.23	21.61	35,691
21 Jan 11	21.51000 -0.33	22.02	21.20	21.84	74,603
20 Jan 11	21.84000 -0.50	22.25	21.83	22.25	49,966
19 Jan 11	22.34000 -0.30	22.90	22.34	22.82	156,320
18 Jan 11	22.64000 +0.21	23.00	22.38	22.43	60,611
17 Jan 11	22.43000 -0.06	22.60	22.12	22.12	63,633
14 Jan 11	22.49000 -0.03	22.52	22.20	22.35	60,672
13 Jan 11	22.52000 -0.68	23.20	22.52	23.16	107,623
12 Jan 11	23.20000 +0.27	23.25	22.71	22.71	108,053
11 Jan 11	22.93000 +0.31	23.36	22.74	22.78	102,740
10 Jan 11	22.62000 -0.02	22.66	22.20	22.66	86,809
07 Jan 11	22.64000 +0.64	22.84	22.02	22.30	86,439
06 Jan 11	22.00000 +0.12	22.75	21.65	22.03	98,397
05 Jan 11	21.88000 +0.83	21.90	21.00	21.00	229,118
04 Jan 11	21.05000 +0.70	21.09	20.36	20.36	58,429
31 Dec 10	20.35000 +0.01	20.52	20.35	20.36	16,399
30 Dec 10	20.34000 -0.23	20.54	20.33	20.54	38,502
29 Dec 10	20.57000 +0.28	20.64	20.00	20.11	21,419
24 Dec 10	20.29000 +0.15	20.38	20.01	20.10	11,142
23 Dec 10	20.14000 -0.44	20.67	20.07	20.67	231,432
22 Dec 10	20.58000 +0.65	20.88	19.86	19.90	101,306
21 Dec 10	19.93000 +0.75	19.94	19.02	19.02	80,266
20 Dec 10	19.18000 +0.31	19.25	18.90	18.90	28,534
17 Dec 10	18.87000 -0.31	19.44	18.87	19.16	126,777
16 Dec 10	19.18000 -0.43	19.78	19.16	19.78	85,948
15 Dec 10	19.61000 +0.02	19.80	19.50	19.60	58,155
14 Dec 10	19.59000 -0.39	20.00	19.53	20.00	50,049
13 Dec 10	19.98000 +0.19	20.16	19.79	19.99	120,373
10 Dec 10	19.79000 +0.22	19.86	19.50	19.55	42,925
09 Dec 10	19.57000 -0.08	19.97	19.54	19.97	97,453
08 Dec 10	19.65000 +0.15	19.76	19.56	19.56	26,023
07 Dec 10	19.50000 -0.25	19.97	19.38	19.77	47,013
06 Dec 10	19.75000 +0.35	19.75	19.29	19.40	44,636
03 Dec 10	19.40000 -0.30	19.65	19.27	19.51	149,820
02 Dec 10	19.70000 +0.16	19.99	19.55	19.59	81,947
01 Dec 10	19.54000 +0.46	19.63	19.24	19.58	264,463
30 Nov 10	19.08000 -0.31	19.56	19.04	19.04	73,748
29 Nov 10	19.39000 -0.18	19.58	19.39	19.58	76,024
26 Nov 10	19.57000 -0.08	19.65	19.52	19.65	25,417
25 Nov 10	19.65000 +0.15	19.75	19.40	19.40	30,566
24 Nov 10	19.50000 -0.36	20.22	19.50	19.73	143,577
23 Nov 10	19.86000 -0.27	20.09	19.85	20.03	80,621
22 Nov 10	20.13000 -0.16	20.35	19.99	20.35	137,483
19 Nov 10	20.29000 +0.00	20.33	20.06	20.30	387,958
18 Nov 10	20.29000 +0.87	20.61	20.00	20.00	732,583
17 Nov 10	19.42000 +0.11	19.74	19.30	19.31	90,800
16 Nov 10	19.31000 -0.35	19.60	19.18	19.60	215,635
15 Nov 10	19.66000 -0.26	20.13	19.55	20.13	293,365
12 Nov 10	19.92000 -2.47	21.97	19.35	21.97	2,057,583
11 Nov 10	22.39000 -0.30	22.85	22.29	22.65	69,638
10 Nov 10	22.69000 -0.34	23.33	22.61	23.33	45,474
09 Nov 10	23.03000 -0.12	23.75	22.92	23.74	79,790
08 Nov 10	23.15000 +0.08	23.57	23.07	23.21	61,664
05 Nov 10	23.07000 +1.00	23.18	22.00	22.04	528,513
04 Nov 10	22.07000 +0.29	22.30	21.79	22.25	45,794
03 Nov 10	21.78000 -0.12	22.49	21.43	22.00	345,314
02 Nov 10	21.90000 -0.50	22.31	21.02	22.26	147,427
01 Nov 10	22.40000 -0.07	23.10	22.00	22.70	88,516
29 Oct 10	22.47000 +1.06	22.50	21.33	21.39	209,291
28 Oct 10	21.41000 +0.87	21.41	20.70	20.73	70,052
27 Oct 10	20.54000 -0.39	21.00	20.43	20.73	80,252
26 Oct 10	20.93000 +1.26	20.99	19.90	19.90	73,408
25 Oct 10	19.67000 +0.19	19.88	19.42	19.42	65,356
22 Oct 10	19.48000 +0.03	19.62	19.30	19.34	24,943
21 Oct 10	19.45000 -0.43	20.05	19.45	20.02	81,197
20 Oct 10	19.88000 +0.50	20.10	19.55	19.95	40,962
19 Oct 10	19.38000 -0.44	20.08	19.02	19.80	105,868
18 Oct 10	19.82000 -0.19	20.06	19.82	19.91	18,972
15 Oct 10	20.01000 -0.05	20.24	19.75	19.98	42,776
14 Oct 10	20.06000 +0.06	20.34	19.99	20.00	85,017
13 Oct 10	20.00000 +0.49	20.08	19.50	19.50	105,587
12 Oct 10	19.51000 -0.20	20.04	19.33	19.88	34,599
08 Oct 10	19.71000 -0.20	19.94	19.61	19.82	55,187
07 Oct 10	19.91000 +0.21	20.40	19.65	19.65	148,964
06 Oct 10	19.70000 +0.10	19.70	19.41	19.50	100,024
05 Oct 10	19.60000 +0.45	19.60	19.17	19.25	35,196
04 Oct 10	19.15000 +0.23	19.30	19.09	19.09	32,864
01 Oct 10	18.92000 -0.15	19.13	18.90	19.09	94,356
30 Sep 10	19.07000 -0.01	19.27	19.01	19.08	64,358
29 Sep 10	19.08000 +0.48	19.08	18.59	18.61	59,481
28 Sep 10	18.60000 +0.10	18.73	18.33	18.73	69,968
27 Sep 10	18.50000 +0.14	18.61	18.41	18.41	84,736
24 Sep 10	18.36000 -0.36	18.97	18.12	18.72	91,303
23 Sep 10	18.72000 -0.22	18.99	18.69	18.75	34,322
22 Sep 10	18.94000 -0.20	19.42	18.94	18.96	107,642
21 Sep 10	19.14000 +0.28	19.59	18.86	19.12	79,424
20 Sep 10	18.86000 +0.36	19.08	18.56	18.61	59,725
17 Sep 10	18.50000 -0.35	19.10	18.28	19.10	192,831
16 Sep 10	18.85000 -0.43	19.75	18.82	19.28	105,874
15 Sep 10	19.28000 +0.11	19.56	19.08	19.20	199,479
14 Sep 10	19.17000 -0.14	19.49	19.10	19.49	39,357
13 Sep 10	19.31000 -0.24	19.69	19.31	19.50	29,202
10 Sep 10	19.55000 +0.29	19.99	19.49	19.49	47,049
09 Sep 10	19.26000 -0.24	19.59	19.12	19.54	79,596
08 Sep 10	19.50000 +0.31	19.73	19.36	19.36	103,075
07 Sep 10	19.19000 -0.47	19.50	19.01	19.47	34,499
03 Sep 10	19.66000 +1.54	20.00	18.39	18.39	279,204
02 Sep 10	18.12000 -0.36	18.73	17.98	18.73	89,283
01 Sep 10	18.48000 +0.00	18.92	16.77	18.64	129,639
31 Aug 10	18.48000 -0.60	19.21	18.38	19.21	56,488
30 Aug 10	19.08000 -0.36	19.50	19.06	19.50	80,705
27 Aug 10	19.44000 +0.18	19.57	19.07	19.41	47,347
26 Aug 10	19.26000 +0.45	19.31	18.55	18.55	38,065
25 Aug 10	18.81000 -0.13	19.00	18.12	19.00	64,515
24 Aug 10	18.94000 -0.69	19.83	18.71	19.66	70,707
23 Aug 10	19.63000 -0.22	20.34	19.62	19.64	64,752
20 Aug 10	19.85000 +0.22	19.98	19.46	19.63	133,862
19 Aug 10	19.63000 -0.63	20.40	19.57	20.19	60,267
18 Aug 10	20.26000 +0.08	20.60	20.00	20.22	47,939
17 Aug 10	20.18000 +0.58	20.50	19.60	19.65	95,614
16 Aug 10	19.60000 -0.06	19.72	19.50	19.55	75,149
13 Aug 10	19.66000 +0.16	20.23	19.50	19.50	110,369
12 Aug 10	19.50000 +0.00	20.25	19.50	19.74	146,335
11 Aug 10	19.50000 -0.41	20.10	19.50	20.09	79,464
10 Aug 10	19.91000 -0.15	20.28	19.81	19.81	34,639
09 Aug 10	20.06000 -0.09	20.75	20.06	20.49	39,270
06 Aug 10	20.15000 +1.15	20.18	19.16	19.18	85,797
05 Aug 10	19.00000 -0.38	19.55	19.00	19.55	52,830
04 Aug 10	19.38000 +0.30	19.56	19.21	19.39	73,605
03 Aug 10	19.08000 -0.14	19.45	19.06	19.45	59,829
30 Jul 10	19.22000 +0.72	19.22	18.50	18.50	65,431
29 Jul 10	18.50000 +0.45	18.76	18.14	18.14	87,554
28 Jul 10	18.05000 -0.27	18.69	18.00	18.15	88,528
27 Jul 10	18.32000 -0.53	19.46	18.09	19.08	65,411
26 Jul 10	18.85000 +0.83	19.00	17.88	18.00	196,587
23 Jul 10	18.02000 +0.37	18.14	17.66	17.79	65,884
22 Jul 10	17.65000 +0.19	17.66	17.35	17.62	42,364
21 Jul 10	17.46000 -0.44	17.95	17.33	17.68	46,794
20 Jul 10	17.90000 +0.01	18.16	17.58	17.60	84,869
19 Jul 10	17.89000 -0.45	18.55	17.59	18.55	64,634
16 Jul 10	18.34000 -0.65	19.02	18.18	19.02	77,833
15 Jul 10	18.99000 +0.35	19.00	18.42	18.43	70,957
14 Jul 10	18.64000 -0.41	18.98	18.46	18.68	47,287
13 Jul 10	19.05000 +1.15	19.70	18.23	18.23	49,423
12 Jul 10	17.90000 +0.24	18.06	17.63	17.75	20,810
09 Jul 10	17.66000 +0.27	17.80	17.49	17.49	107,433
08 Jul 10	17.39000 -0.13	17.82	17.22	17.69	31,551
07 Jul 10	17.52000 +0.42	17.81	16.83	16.83	47,521
06 Jul 10	17.10000 -0.25	17.73	16.97	17.73	97,500
05 Jul 10	17.35000 -0.13	17.35	16.78	17.21	42,723
02 Jul 10	17.48000 -0.52	17.82	16.62	17.82	84,442
30 Jun 10	18.00000 -0.24	18.54	18.00	18.09	44,828
29 Jun 10	18.24000 -1.00	19.20	18.22	19.20	74,700
28 Jun 10	19.24000 +0.08	19.43	19.15	19.24	77,839
25 Jun 10	19.16000 -0.15	19.60	19.07	19.31	54,531
24 Jun 10	19.31000 -0.44	19.75	19.22	19.75	34,169
23 Jun 10	19.75000 -0.18	20.32	19.60	20.27	74,967
22 Jun 10	19.93000 -0.90	20.83	19.91	20.83	47,386
21 Jun 10	20.83000 -0.33	22.50	20.80	21.29	145,249
18 Jun 10	21.16000 +0.50	21.18	20.46	20.66	137,467
17 Jun 10	20.66000 -0.29	21.12	20.50	20.67	60,832
16 Jun 10	20.95000 +0.43	21.08	20.41	20.49	35,682
15 Jun 10	20.52000 +0.82	20.52	19.70	19.70	63,905
14 Jun 10	19.70000 -0.03	19.80	19.56	19.75	60,205
11 Jun 10	19.73000 +0.15	19.84	19.52	19.70	48,997
10 Jun 10	19.58000 +0.09	19.74	19.50	19.50	48,760
09 Jun 10	19.49000 -0.21	19.92	19.32	19.70	87,803
08 Jun 10	19.70000 +0.36	19.89	19.11	19.15	71,732
07 Jun 10	19.34000 -0.89	20.11	19.33	20.11	73,927
04 Jun 10	20.23000 +0.31	20.23	19.73	19.73	165,453
03 Jun 10	19.92000 +0.39	20.15	19.51	19.60	171,309
02 Jun 10	19.53000 +0.34	19.75	19.01	19.01	51,290
01 Jun 10	19.19000 -0.14	19.69	19.00	19.33	45,255
31 May 10	19.33000 +0.06	19.79	19.16	19.79	11,553
28 May 10	19.27000 -0.44	19.84	19.16	19.52	41,837
27 May 10	19.71000 +0.29	20.00	19.57	19.57	52,512
26 May 10	19.42000 +0.04	21.00	19.41	19.61	62,271
25 May 10	19.38000 -0.12	19.53	18.50	18.75	73,028
21 May 10	19.50000 +0.01	19.65	19.23	19.64	77,463
20 May 10	19.49000 -0.03	19.68	18.89	19.01	111,973
19 May 10	19.52000 -0.15	19.71	18.53	19.07	113,778
18 May 10	19.67000 -0.53	20.50	19.35	20.48	93,574
17 May 10	20.20000 -1.55	21.69	20.04	21.52	207,714
14 May 10	21.75000 -0.51	21.99	21.40	21.89	81,710
13 May 10	22.26000 -0.17	22.34	21.52	22.25	196,646
12 May 10	22.43000 -0.63	23.50	22.31	23.50	184,933
11 May 10	23.06000 +0.23	23.30	22.01	22.95	325,065
10 May 10	22.83000 +1.28	22.97	21.96	22.78	62,074
07 May 10	21.55000 -0.52	21.99	21.25	21.99	233,403
06 May 10	22.07000 +0.87	22.98	20.60	21.55	559,224
05 May 10	21.20000 +0.59	21.56	19.68	20.61	118,407
04 May 10	20.61000 -0.69	21.50	20.51	21.50	115,178
03 May 10	21.30000 +0.92	21.51	20.23	20.23	114,653
30 Apr 10	20.38000 +0.35	20.70	20.01	20.03	105,656
29 Apr 10	20.03000 +0.78	20.14	19.20	19.20	104,615
28 Apr 10	19.25000 -0.92	20.00	19.06	19.72	97,223
27 Apr 10	20.17000 +0.56	20.50	19.70	19.80	102,296
26 Apr 10	19.61000 +0.20	19.77	19.35	19.41	57,503
23 Apr 10	19.41000 -0.23	19.86	19.38	19.72	81,635
22 Apr 10	19.64000 +0.16	19.72	19.28	19.28	87,845
21 Apr 10	19.48000 -0.10	19.60	19.34	19.49	213,217
20 Apr 10	19.58000 -0.38	19.88	19.58	19.85	35,755
19 Apr 10	19.96000 +0.01	20.00	19.66	19.76	57,932
16 Apr 10	19.95000 -0.05	20.07	19.79	19.79	40,429
15 Apr 10	20.00000 +0.00	20.14	19.85	19.90	298,648
14 Apr 10	20.00000 -0.06	20.16	19.75	20.07	64,080
13 Apr 10	20.06000 -0.19	20.47	19.91	20.37	60,281
12 Apr 10	20.25000 +0.61	20.47	19.64	19.64	674,543
09 Apr 10	19.64000 +0.04	19.67	19.60	19.63	7,955
08 Apr 10	19.60000 -0.05	19.80	19.51	19.64	82,238
07 Apr 10	19.65000 +0.14	19.65	19.46	19.50	158,774
06 Apr 10	19.51000 -0.10	19.60	19.45	19.60	64,932
05 Apr 10	19.61000 +0.35	19.67	19.06	19.26	47,812
01 Apr 10	19.26000 +0.22	19.40	19.06	19.10	52,310
31 Mar 10	19.04000 -0.09	19.34	18.92	18.92	138,709
30 Mar 10	19.13000 +0.15	19.25	18.67	18.88	83,488
29 Mar 10	18.98000 +0.36	19.00	18.59	18.66	88,642
26 Mar 10	18.62000 -0.18	19.10	18.62	18.78	235,857
25 Mar 10	18.80000 +0.14	19.18	18.70	18.72	106,732
24 Mar 10	18.66000 +0.02	18.83	18.50	18.57	82,676
23 Mar 10	18.64000 +0.71	18.78	17.80	17.93	205,788
22 Mar 10	17.93000 -0.07	18.00	17.62	18.00	272,009
19 Mar 10	18.00000 -1.23	19.23	18.00	19.23	2,829,767
18 Mar 10	19.23000 -0.01	19.29	18.38	19.15	319,058
17 Mar 10	19.24000 -0.41	19.79	18.90	19.70	185,660
16 Mar 10	19.65000 -0.15	19.98	19.45	19.98	206,097
15 Mar 10	19.80000 +0.55	20.20	19.32	19.32	248,712
12 Mar 10	19.25000 +0.75	19.25	18.56	18.68	146,735
11 Mar 10	18.50000 +0.20	18.63	18.25	18.25	140,333
10 Mar 10	18.30000 -0.27	18.48	18.25	18.45	244,755
09 Mar 10	18.57000 +0.10	18.74	18.25	18.50	148,332
08 Mar 10	18.47000 +0.04	18.64	18.10	18.64	333,447
05 Mar 10	18.43000 +1.22	19.40	17.49	17.50	729,712
04 Mar 10	17.21000 -0.29	17.67	16.72	17.50	124,117
03 Mar 10	17.50000 +0.66	17.68	16.99	17.00	121,136
02 Mar 10	16.84000 +0.94	16.93	15.90	15.90	117,501
01 Mar 10	15.90000 +0.05	16.05	15.56	15.75	53,892
26 Feb 10	15.85000 -0.15	16.07	15.43	15.85	32,790
25 Feb 10	16.00000 +0.45	16.00	15.50	15.50	98,652
24 Feb 10	15.55000 -0.08	15.81	15.50	15.55	32,097
23 Feb 10	15.63000 +0.06	15.80	15.45	15.61	37,726
22 Feb 10	15.57000 +0.07	15.79	15.44	15.44	51,063
19 Feb 10	15.50000 -0.03	15.67	15.50	15.67	18,439
18 Feb 10	15.53000 +0.02	15.66	15.42	15.42	27,982
17 Feb 10	15.51000 +0.06	15.77	15.37	15.38	47,978
16 Feb 10	15.45000 -0.54	15.80	15.38	15.42	53,204
12 Feb 10	15.99000 +0.34	15.99	15.34	15.53	48,860
11 Feb 10	15.65000 +0.11	15.80	15.41	15.56	44,307
10 Feb 10	15.54000 +0.24	15.79	15.20	15.20	133,682
09 Feb 10	15.30000 +0.47	15.30	14.75	14.75	62,665
08 Feb 10	14.83000 +0.13	14.90	14.50	14.78	72,740
05 Feb 10	14.70000 +0.11	14.70	13.81	14.43	48,622
04 Feb 10	14.59000 -0.34	14.83	14.35	14.55	106,253
03 Feb 10	14.93000 +0.21	15.23	14.74	14.92	44,167
02 Feb 10	14.72000 +0.35	14.73	14.40	14.44	68,707
01 Feb 10	14.37000 +0.81	14.75	13.65	13.65	100,245
29 Jan 10	13.56000 -0.34	14.21	13.56	13.89	37,448
28 Jan 10	13.90000 -0.15	14.10	13.48	14.05	71,548
27 Jan 10	14.05000 -0.34	14.35	14.02	14.35	55,772
26 Jan 10	14.39000 -0.04	14.55	14.19	14.27	51,389
25 Jan 10	14.43000 -0.34	14.93	14.40	14.42	49,626
22 Jan 10	14.77000 +0.00	14.96	14.60	14.77	69,014
21 Jan 10	14.77000 -0.14	14.97	14.65	14.97	65,588
20 Jan 10	14.91000 +0.15	15.06	14.73	14.75	51,887
19 Jan 10	14.76000 -0.26	14.90	14.55	14.85	153,953
18 Jan 10	15.02000 -0.31	15.48	14.82	15.48	44,721
15 Jan 10	15.33000 -0.28	15.65	15.09	15.65	104,017
14 Jan 10	15.61000 -0.19	16.51	15.33	15.90	202,253
13 Jan 10	15.80000 +0.50	16.00	15.26	15.31	137,257
12 Jan 10	15.30000 -0.49	15.92	15.09	15.67	120,720
11 Jan 10	15.79000 -0.30	16.41	15.50	16.41	99,571
08 Jan 10	16.09000 +0.45	16.23	15.60	15.66	391,230
07 Jan 10	15.64000 +0.14	15.64	15.24	15.50	131,186
06 Jan 10	15.50000 +1.21	15.70	14.45	14.46	943,081
05 Jan 10	14.29000 +0.30	14.38	13.85	14.04	178,424
04 Jan 10	13.99000 +0.06	13.99	13.71	13.82	449,785
31 Dec 09	13.93000 +0.09	14.19	13.68	14.07	50,793
30 Dec 09	13.84000 +0.04	14.07	13.67	13.72	43,930
29 Dec 09	13.80000 +0.00	13.84	13.06	13.78	66,885