FUNDMANAGER.co.uk

Methanex Corporation

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	85.18000 -3.59	89.01	83.96	89.00	194,831
21 Oct 26	88.77000 -0.26	89.53	87.92	88.72	133,400
20 Oct 26	89.03000 -2.11	91.87	87.71	91.87	147,800
19 Oct 26	91.14000 -0.78	92.56	90.83	90.83	138,916
16 Oct 26	91.92000 +1.67	92.24	90.99	91.25	227,561
15 Oct 26	90.25000 -0.06	90.92	89.11	90.09	189,163
14 Oct 26	90.31000 +0.49	90.97	88.97	89.91	193,981
13 Oct 26	89.82000 +1.14	90.61	87.90	88.18	163,450
09 Oct 26	88.68000 +0.44	90.47	88.05	88.21	299,968
08 Oct 26	88.24000 +1.96	89.95	87.15	88.05	280,406
07 Oct 26	86.28000 -0.27	88.61	85.46	87.75	190,012
06 Oct 26	86.55000 +0.00	87.25	85.94	86.23	217,551
05 Oct 26	86.55000 +3.19	86.56	83.40	83.40	257,472
02 Oct 26	83.36000 +0.17	84.08	81.93	82.25	152,829
01 Oct 26	83.19000 -0.29	84.24	81.10	83.47	174,623
30 Sep 26	83.48000 -0.86	85.11	83.48	84.34	150,750
29 Sep 26	84.34000 -0.42	85.36	83.18	84.16	176,788
28 Sep 26	84.76000 +1.46	85.78	84.45	84.55	147,036
25 Sep 26	83.30000 -1.17	84.47	82.24	83.62	162,773
24 Sep 26	84.47000 +0.92	85.16	82.08	84.35	258,600
23 Sep 26	83.55000 +2.17	83.87	81.21	81.90	148,300
22 Sep 26	81.38000 -1.06	82.91	81.02	81.02	399,600
21 Sep 26	82.44000 -2.87	84.58	82.06	84.22	220,520
18 Sep 26	85.31000 -0.06	86.10	84.69	85.85	754,972
17 Sep 26	85.37000 -0.71	86.84	84.99	85.78	210,249
16 Sep 26	86.08000 -3.55	88.76	85.94	88.16	350,211
15 Sep 26	89.63000 +2.42	89.78	87.10	87.10	336,485
14 Sep 26	87.21000 -0.04	89.00	85.32	88.12	599,600
11 Sep 26	87.25000 +0.46	89.75	83.90	85.25	573,615
10 Sep 26	86.79000 +0.75	87.60	86.04	86.18	464,803
09 Sep 26	86.04000 +2.82	86.48	83.12	84.38	349,436
08 Sep 26	83.22000 +2.04	83.33	80.14	81.97	199,349
04 Sep 26	81.18000 -0.60	82.40	80.96	81.52	85,000
03 Sep 26	81.78000 -1.99	83.82	81.12	83.56	230,100
02 Sep 26	83.77000 +0.25	84.40	81.61	81.94	228,700
01 Sep 26	83.52000 +1.96	84.54	80.47	81.77	201,900
31 Aug 26	81.56000 +1.36	83.59	80.74	81.99	156,800
28 Aug 26	80.20000 -0.62	82.26	79.90	81.16	128,700
27 Aug 26	80.82000 +1.81	81.47	78.35	78.97	124,300
26 Aug 26	79.01000 -0.04	80.05	78.23	78.62	121,391
25 Aug 26	79.05000 -2.76	80.55	78.97	80.55	102,620
24 Aug 26	81.81000 -1.05	82.59	80.14	82.46	124,469
21 Aug 26	82.86000 +1.76	83.69	81.23	81.41	237,569
20 Aug 26	81.10000 +3.02	84.40	79.75	79.75	263,903
19 Aug 26	78.08000 -1.84	81.70	77.98	80.00	245,130
18 Aug 26	79.92000 +0.51	81.58	79.41	79.85	157,264
17 Aug 26	79.41000 +1.55	79.76	77.58	77.90	217,665
14 Aug 26	77.86000 +2.34	78.29	76.00	76.00	147,044
13 Aug 26	75.52000 +0.47	76.80	74.32	74.32	152,277
12 Aug 26	75.05000 -0.44	75.54	74.07	74.81	212,393
11 Aug 26	75.49000 -1.43	77.57	75.40	76.51	147,630
10 Aug 26	76.92000 +2.72	77.00	74.73	74.73	141,079
07 Aug 26	74.20000 -2.01	75.52	73.00	75.52	234,734
06 Aug 26	76.21000 +3.39	76.69	72.31	72.86	333,481
05 Aug 26	72.82000 -2.49	75.62	72.66	75.55	325,323
04 Aug 26	75.31000 -2.60	76.44	73.81	75.72	320,043
31 Jul 26	77.91000 +0.65	79.65	77.11	78.20	257,023
30 Jul 26	77.26000 +0.49	78.28	76.27	76.62	373,254
29 Jul 26	76.77000 +1.56	77.18	72.66	76.00	549,180
28 Jul 26	75.21000 -1.36	77.56	75.03	76.57	346,862
27 Jul 26	76.57000 -2.15	77.18	75.58	76.99	261,712
24 Jul 26	78.72000 -2.97	81.56	78.63	80.98	178,379
23 Jul 26	81.69000 +2.20	83.48	80.89	80.89	273,592
22 Jul 26	79.49000 +1.76	80.57	78.52	78.52	185,902
21 Jul 26	77.73000 +0.78	77.98	76.83	77.32	143,162
20 Jul 26	76.95000 +0.22	79.11	76.50	77.10	188,545
17 Jul 26	76.73000 +2.04	77.94	75.66	75.66	168,061
16 Jul 26	74.69000 -1.61	76.80	74.13	75.99	232,430
15 Jul 26	76.30000 +0.28	77.17	74.70	76.22	256,000
14 Jul 26	76.02000 +3.84	76.17	72.67	72.72	419,002
13 Jul 26	72.18000 +3.33	72.54	69.86	69.87	423,456
10 Jul 26	68.85000 +0.62	69.01	67.54	68.21	142,356
09 Jul 26	68.23000 -1.03	69.22	66.80	69.22	210,767
08 Jul 26	69.26000 +4.05	69.66	66.61	66.95	389,848
07 Jul 26	65.21000 +2.96	65.34	62.44	62.74	472,736
06 Jul 26	62.25000 -2.84	65.01	62.18	65.01	308,580
03 Jul 26	65.09000 +0.65	66.31	64.81	64.81	95,497
02 Jul 26	64.44000 -1.07	65.00	62.81	65.00	295,676
30 Jun 26	65.51000 -3.79	70.19	65.42	69.35	351,814
29 Jun 26	69.30000 +1.21	69.34	67.35	67.88	298,233
26 Jun 26	68.09000 -0.82	68.98	67.70	68.18	227,261
25 Jun 26	68.91000 +0.44	69.23	67.10	68.46	245,704
24 Jun 26	68.47000 -4.33	72.01	68.17	72.00	399,720
23 Jun 26	72.80000 -1.90	73.72	72.23	73.58	205,468
22 Jun 26	74.70000 -0.87	75.54	73.81	75.52	206,310
19 Jun 26	75.57000 +0.49	76.14	75.35	76.00	336,577
18 Jun 26	75.08000 -2.78	77.65	73.53	77.33	554,225
17 Jun 26	77.86000 -0.34	79.66	77.45	78.24	254,924
16 Jun 26	78.20000 -0.58	78.35	76.40	77.36	258,573
15 Jun 26	78.78000 -4.33	81.48	77.73	81.48	523,400
12 Jun 26	83.11000 +0.86	84.17	81.97	82.31	388,270
11 Jun 26	82.25000 +0.31	85.84	81.47	82.89	362,224
10 Jun 26	81.94000 +1.61	82.99	80.17	80.40	182,800
09 Jun 26	80.33000 -1.12	81.38	78.11	81.28	171,489
08 Jun 26	81.45000 +1.11	83.95	80.68	81.00	205,131
05 Jun 26	80.34000 -4.07	84.03	80.25	84.03	162,919
04 Jun 26	84.41000 -2.51	85.63	84.23	85.37	131,643
03 Jun 26	86.92000 +1.07	88.25	85.62	86.71	143,000
02 Jun 26	85.85000 +1.14	86.30	84.65	84.65	204,964
01 Jun 26	84.71000 +3.15	85.46	82.89	82.89	233,224
29 May 26	81.56000 -0.94	82.80	80.72	81.92	284,586
28 May 26	82.50000 +0.67	83.63	81.91	83.06	147,017
27 May 26	81.83000 -1.29	83.49	80.99	81.59	152,200
26 May 26	83.12000 +0.89	85.43	82.44	82.99	221,576
25 May 26	82.23000 -0.87	83.36	81.74	82.04	169,966
22 May 26	83.10000 +0.97	83.20	80.53	82.18	271,194
21 May 26	82.13000 -1.06	85.25	81.93	84.45	295,000
20 May 26	83.19000 -2.18	87.24	82.46	85.37	272,673
19 May 26	85.37000 -1.92	87.16	83.03	87.16	258,135
15 May 26	87.29000 +1.38	87.97	84.93	86.17	220,742
14 May 26	85.91000 -1.22	87.57	85.67	87.17	125,495
13 May 26	87.13000 -0.82	89.00	86.46	88.00	185,108
12 May 26	87.95000 +1.37	89.07	85.80	87.84	344,425
11 May 26	86.58000 +4.20	88.10	84.00	84.06	231,905
08 May 26	82.38000 -1.42	84.93	82.20	84.63	217,808
07 May 26	83.80000 -1.31	84.27	81.66	83.26	219,788
06 May 26	85.11000 -4.44	86.40	84.79	85.22	219,192
05 May 26	89.55000 +1.18	90.17	88.30	88.40	234,355
04 May 26	88.37000 +1.01	88.81	86.35	87.44	224,092
01 May 26	87.36000 -1.52	88.17	84.60	88.01	355,410
30 Apr 26	88.88000 +2.23	89.33	83.56	87.00	470,093
29 Apr 26	86.65000 +3.95	87.75	83.94	83.94	256,916
28 Apr 26	82.70000 -0.08	84.23	81.96	83.46	207,692
27 Apr 26	82.78000 +1.29	82.85	80.94	82.00	158,279
24 Apr 26	81.49000 -1.18	82.58	80.96	82.04	136,464
23 Apr 26	82.67000 +0.51	83.39	81.51	82.10	173,392
22 Apr 26	82.16000 +2.37	82.40	80.53	80.90	189,993
21 Apr 26	79.79000 +4.22	79.95	75.82	75.82	328,125
20 Apr 26	75.57000 +1.33	76.49	73.50	75.48	468,091
17 Apr 26	74.24000 -5.70	75.06	71.69	74.25	589,270
16 Apr 26	79.94000 +0.85	80.60	78.73	79.57	227,800
15 Apr 26	79.09000 +0.59	79.11	76.97	78.36	259,363
14 Apr 26	78.50000 -3.80	81.31	77.75	81.24	329,400
13 Apr 26	82.30000 -0.46	85.23	81.92	83.86	246,671
10 Apr 26	82.76000 +2.70	82.96	78.51	80.69	241,654
09 Apr 26	80.06000 -5.09	85.85	79.01	85.59	427,362
08 Apr 26	85.15000 -3.43	85.69	74.26	76.92	753,112
07 Apr 26	88.58000 +2.93	89.50	85.54	85.54	404,173
06 Apr 26	85.65000 +2.52	88.00	83.43	83.68	246,914
02 Apr 26	83.13000 +1.15	86.89	81.39	85.25	473,646
01 Apr 26	81.98000 -0.91	84.21	80.80	82.91	433,520
31 Mar 26	82.89000 -4.11	87.00	81.03	85.79	728,320
30 Mar 26	87.00000 -3.57	92.97	86.38	90.27	458,908
27 Mar 26	90.57000 +8.20	90.91	85.33	85.57	532,937
26 Mar 26	82.37000 +1.53	82.85	80.76	80.84	484,912
25 Mar 26	80.84000 +0.00	82.98	79.75	81.00	1,589,668
24 Mar 26	80.84000 +6.84	80.86	74.13	74.13	398,868
23 Mar 26	74.00000 -2.69	75.23	72.39	75.23	547,145
20 Mar 26	76.69000 -0.82	78.22	75.39	76.88	795,026
19 Mar 26	77.51000 +4.89	79.81	73.50	73.70	719,861
18 Mar 26	72.62000 +2.50	74.43	71.88	72.64	345,709
17 Mar 26	70.12000 +1.24	70.78	69.32	69.69	333,857
16 Mar 26	68.88000 -2.15	72.44	68.66	71.39	317,000
13 Mar 26	71.03000 -8.03	78.80	71.01	78.80	443,576
12 Mar 26	79.06000 +6.46	80.44	73.48	73.48	799,592
11 Mar 26	72.60000 +4.11	72.63	67.99	68.10	421,490
10 Mar 26	68.49000 -3.45	71.27	67.11	71.04	521,673
09 Mar 26	71.94000 +4.41	74.71	69.02	69.14	802,692
06 Mar 26	67.53000 -10.47	78.58	66.41	72.29	810,300
05 Mar 26	78.00000 +5.16	78.48	72.27	72.27	460,700
04 Mar 26	72.84000 +2.90	74.08	69.91	69.91	275,100
03 Mar 26	69.94000 -1.89	72.60	68.28	70.48	340,000
02 Mar 26	71.83000 +3.01	74.00	69.80	72.80	502,300
27 Feb 26	68.82000 +2.54	69.24	66.22	66.22	287,100
26 Feb 26	66.28000 +0.03	66.65	64.63	65.83	156,700
25 Feb 26	66.25000 -0.47	67.21	65.74	67.21	74,000
24 Feb 26	66.72000 -0.04	68.08	66.45	67.13	98,400
23 Feb 26	66.76000 -0.72	67.75	65.96	67.08	105,500
20 Feb 26	67.48000 -0.04	68.48	66.32	66.80	238,500
19 Feb 26	67.52000 +0.47	68.30	66.61	66.79	104,800
18 Feb 26	67.05000 +1.86	67.69	65.81	66.00	140,100
17 Feb 26	65.19000 -1.27	66.47	64.03	66.17	165,200
13 Feb 26	66.46000 +0.94	66.70	64.90	65.49	92,200
12 Feb 26	65.52000 -1.40	67.25	64.60	66.99	204,200
11 Feb 26	66.92000 +0.53	68.47	66.21	67.03	145,100
10 Feb 26	66.39000 +1.75	66.70	64.56	64.56	128,800
09 Feb 26	64.64000 +0.14	65.06	64.00	64.36	138,400
06 Feb 26	64.50000 +0.07	65.68	64.26	64.57	123,700
05 Feb 26	64.43000 -5.63	68.74	63.89	68.74	314,100
04 Feb 26	70.06000 +2.81	70.99	67.18	67.18	489,500
03 Feb 26	67.25000 +1.86	67.39	65.40	65.51	341,000
02 Feb 26	65.39000 +0.42	65.63	63.74	64.38	172,400
30 Jan 26	64.97000 -1.04	65.83	64.34	65.10	213,900
29 Jan 26	66.01000 +1.24	67.02	64.59	64.59	142,400
28 Jan 26	64.77000 +1.12	64.82	63.02	63.85	195,200
27 Jan 26	63.65000 -1.73	66.08	63.52	65.14	274,462
26 Jan 26	65.38000 -1.73	67.57	65.33	67.14	203,787
23 Jan 26	67.11000 +0.97	67.29	66.10	66.27	290,300
22 Jan 26	66.14000 -0.71	68.13	66.04	67.03	248,200
21 Jan 26	66.85000 +3.96	67.44	64.14	64.26	469,100
20 Jan 26	62.89000 -0.86	63.76	62.39	63.32	175,100
19 Jan 26	63.75000 -0.60	64.22	63.50	64.00	75,500
16 Jan 26	64.35000 -0.02	65.76	63.31	64.38	205,100
15 Jan 26	64.37000 -0.61	65.25	63.94	64.64	189,800
14 Jan 26	64.98000 -0.55	66.05	63.51	64.45	385,300
13 Jan 26	65.53000 -0.33	66.51	65.27	66.30	239,000
12 Jan 26	65.86000 +0.67	66.54	64.80	65.19	537,800
09 Jan 26	65.19000 +2.45	65.20	62.97	62.97	276,400
08 Jan 26	62.74000 +1.22	62.86	60.86	61.21	272,500
07 Jan 26	61.52000 +0.53	61.56	60.25	60.72	287,900
06 Jan 26	60.99000 +1.88	61.37	58.92	59.75	315,900
05 Jan 26	59.11000 +3.14	60.54	56.75	56.75	326,700
02 Jan 26	55.97000 +1.53	56.44	54.52	55.03	132,900
31 Dec 25	54.44000 -0.74	55.39	54.33	55.01	90,200
30 Dec 25	55.18000 +0.63	55.55	54.57	54.79	104,800
29 Dec 25	54.55000 -0.45	55.26	54.03	54.70	114,700
24 Dec 25	55.00000 +0.19	55.17	54.47	54.94	39,100
23 Dec 25	54.81000 -1.10	56.20	54.79	55.67	115,700
22 Dec 25	55.91000 +1.94	56.33	54.15	54.22	266,900
19 Dec 25	53.97000 +0.37	54.20	53.41	53.75	469,800
18 Dec 25	53.60000 +0.22	54.11	53.33	53.51	174,000
17 Dec 25	53.38000 -0.17	54.00	52.58	53.07	159,900
16 Dec 25	53.55000 -0.07	53.68	52.69	53.34	102,200
15 Dec 25	53.62000 -0.58	54.56	53.09	54.50	143,000
12 Dec 25	54.20000 +0.79	54.25	53.26	53.26	93,570
11 Dec 25	53.41000 -0.60	54.49	52.80	53.52	91,888
10 Dec 25	54.01000 -0.13	54.58	53.44	53.80	116,048
09 Dec 25	54.14000 +1.55	54.53	52.31	52.31	179,814
08 Dec 25	52.59000 -0.12	52.93	51.72	52.66	139,805
05 Dec 25	52.71000 +0.53	52.87	51.60	52.35	106,682
04 Dec 25	52.18000 +0.09	53.41	51.75	52.09	142,880
03 Dec 25	52.09000 +0.03	52.50	51.70	51.70	79,573
02 Dec 25	52.06000 +1.21	52.41	50.18	50.82	146,919
01 Dec 25	50.85000 +0.60	51.83	49.19	49.95	231,380
28 Nov 25	50.25000 +1.17	50.29	48.82	49.25	97,671
27 Nov 25	49.08000 +0.32	49.17	48.80	48.97	44,848
26 Nov 25	48.76000 -0.62	49.90	48.70	49.56	136,968
25 Nov 25	49.38000 +0.67	49.48	48.14	48.14	148,854
24 Nov 25	48.71000 -0.73	49.59	48.10	49.55	253,306
21 Nov 25	49.44000 +1.38	50.00	48.00	48.00	158,859
20 Nov 25	48.06000 -0.95	50.35	48.00	49.98	100,919
19 Nov 25	49.01000 -0.49	49.59	48.50	49.07	159,140
18 Nov 25	49.50000 -0.66	50.19	49.23	49.93	152,129
17 Nov 25	50.16000 -1.44	51.86	50.05	51.56	165,713
14 Nov 25	51.60000 -1.13	52.31	51.47	52.31	222,117
13 Nov 25	52.73000 -1.34	54.24	52.70	53.90	117,830
12 Nov 25	54.07000 +1.09	54.38	53.33	53.33	128,440
11 Nov 25	52.98000 +0.97	53.04	52.14	52.14	139,795
10 Nov 25	52.01000 -0.48	53.03	51.30	52.97	85,758
07 Nov 25	52.49000 +1.65	52.59	50.42	50.42	130,199
06 Nov 25	50.84000 -0.57	52.15	50.42	50.42	147,756
05 Nov 25	51.41000 +0.76	51.90	50.48	50.85	124,687
04 Nov 25	50.65000 -1.65	51.75	50.61	51.62	299,022
03 Nov 25	52.30000 -2.90	55.05	51.74	54.75	328,166
31 Oct 25	55.20000 +7.79	55.80	48.72	49.10	886,332
30 Oct 25	47.41000 -0.09	50.41	45.01	45.26	434,185
29 Oct 25	47.50000 -0.58	48.40	47.26	48.05	212,840
28 Oct 25	48.08000 -1.18	48.75	47.57	48.75	259,782
27 Oct 25	49.26000 -0.79	50.49	49.15	50.32	157,140
24 Oct 25	50.05000 -0.25	50.84	49.94	50.83	109,956
23 Oct 25	50.30000 +1.59	50.98	48.71	48.71	277,109
22 Oct 25	48.71000 +1.18	49.14	47.71	47.71	168,634
21 Oct 25	47.53000 -0.05	48.02	47.16	47.55	318,369
20 Oct 25	47.58000 -0.05	48.70	47.41	48.15	222,462
17 Oct 25	47.63000 -1.73	49.61	47.32	49.37	191,885
16 Oct 25	49.36000 -0.62	50.83	49.23	50.10	156,757
15 Oct 25	49.98000 -0.38	51.15	49.57	50.66	158,345
14 Oct 25	50.36000 -0.06	51.59	50.30	51.26	160,406
10 Oct 25	50.42000 -2.63	53.03	50.37	52.79	204,202
09 Oct 25	53.05000 -1.73	54.88	52.84	54.46	200,007
08 Oct 25	54.78000 +0.05	55.14	53.85	54.97	104,321
07 Oct 25	54.73000 -0.61	57.41	54.63	55.37	226,086
06 Oct 25	55.34000 +1.52	55.59	53.78	54.10	240,252
03 Oct 25	53.82000 -0.77	55.00	53.52	54.86	179,319
02 Oct 25	54.59000 -0.59	55.70	53.98	55.09	178,541
01 Oct 25	55.18000 -0.15	55.72	54.61	54.74	187,381
30 Sep 25	55.33000 -0.28	55.66	54.42	55.08	220,970
29 Sep 25	55.61000 +0.20	56.21	55.13	55.50	155,486
26 Sep 25	55.41000 +2.04	55.66	53.35	53.57	203,019
25 Sep 25	53.37000 -1.06	54.81	52.87	54.51	158,375
24 Sep 25	54.43000 +0.32	55.29	54.25	55.11	155,117
23 Sep 25	54.11000 -0.53	55.20	53.57	54.59	235,009
22 Sep 25	54.64000 +1.16	57.30	53.48	53.53	397,422
19 Sep 25	53.48000 -1.11	54.60	53.41	54.15	733,840
18 Sep 25	54.59000 +0.60	54.75	53.80	54.39	140,356
17 Sep 25	53.99000 -0.15	55.35	53.93	54.47	140,280
16 Sep 25	54.14000 -0.68	54.77	54.06	54.74	163,264
15 Sep 25	54.82000 +0.55	55.60	54.12	54.30	141,025
12 Sep 25	54.27000 -0.70	55.06	54.18	54.91	142,912
11 Sep 25	54.97000 +1.63	55.61	53.01	53.17	195,901
10 Sep 25	53.34000 -0.30	54.11	53.10	53.44	87,369
09 Sep 25	53.64000 -0.19	54.27	53.23	53.80	162,504
08 Sep 25	53.83000 +0.42	54.21	52.93	53.29	189,911
05 Sep 25	53.41000 +2.13	53.46	51.02	51.02	297,111
04 Sep 25	51.28000 +2.59	51.30	48.66	48.83	222,393
03 Sep 25	48.69000 -0.03	49.10	47.83	48.60	154,182
02 Sep 25	48.72000 -0.06	48.79	47.99	48.44	103,695
29 Aug 25	48.78000 -0.32	49.29	48.70	49.06	81,287
28 Aug 25	49.10000 +0.18	49.70	48.08	49.70	110,650
27 Aug 25	48.92000 -0.56	49.78	48.89	49.02	141,838
26 Aug 25	49.48000 +0.37	49.55	48.62	48.62	456,131
25 Aug 25	49.11000 -0.68	49.50	48.61	49.50	145,436
22 Aug 25	49.79000 +2.74	49.82	47.19	47.19	258,689
21 Aug 25	47.05000 +0.29	47.24	46.25	46.53	68,322
20 Aug 25	46.76000 -0.06	47.18	46.27	46.69	94,772
19 Aug 25	46.82000 -0.05	47.42	46.62	47.11	160,328
18 Aug 25	46.87000 -0.60	47.84	46.63	47.48	239,355
15 Aug 25	47.47000 +0.46	47.61	46.79	46.82	318,958
14 Aug 25	47.01000 +0.22	47.10	45.88	46.32	325,262
13 Aug 25	46.79000 +1.80	46.88	44.95	45.16	407,777
12 Aug 25	44.99000 +0.29	45.48	44.57	44.57	147,861
11 Aug 25	44.70000 -0.86	46.09	44.65	45.66	172,683
08 Aug 25	45.56000 +0.88	45.71	44.58	44.78	185,508
07 Aug 25	44.68000 -1.30	46.50	44.65	46.50	219,694
06 Aug 25	45.98000 -0.33	47.08	45.92	46.44	176,547
05 Aug 25	46.31000 +0.61	46.66	45.95	46.38	185,614
01 Aug 25	45.70000 -0.62	46.79	44.69	46.79	331,839
31 Jul 25	46.32000 +0.86	48.33	45.65	46.45	291,026
30 Jul 25	45.46000 -1.23	46.45	45.17	46.45	245,297
29 Jul 25	46.69000 +0.06	47.08	46.24	46.91	140,423
28 Jul 25	46.63000 -0.35	47.15	46.05	47.10	118,038
25 Jul 25	46.98000 +1.28	47.10	45.75	45.75	211,834
24 Jul 25	45.70000 -1.37	46.94	45.12	46.87	251,689
23 Jul 25	47.07000 +0.32	48.13	47.00	47.03	129,677
22 Jul 25	46.75000 +0.72	47.01	45.77	45.77	120,893
21 Jul 25	46.03000 -0.31	46.88	45.89	46.18	102,005
18 Jul 25	46.34000 -0.48	47.17	46.10	47.00	87,740
17 Jul 25	46.82000 +1.36	47.19	45.59	45.61	192,385
16 Jul 25	45.46000 -0.73	46.35	45.03	46.35	159,999
15 Jul 25	46.19000 +0.72	46.66	45.80	45.82	239,859
14 Jul 25	45.47000 -0.52	46.09	45.35	45.85	257,559
11 Jul 25	45.99000 -0.48	46.24	45.34	46.24	162,613
10 Jul 25	46.47000 -0.51	47.17	46.29	46.93	132,729
09 Jul 25	46.98000 -0.41	47.78	46.55	47.42	124,871
08 Jul 25	47.39000 +1.07	48.48	46.40	46.40	181,093
07 Jul 25	46.32000 -0.65	46.93	46.08	46.86	97,500
04 Jul 25	46.97000 -0.08	47.16	46.58	46.97	47,700
03 Jul 25	47.05000 +0.53	47.11	46.19	46.40	104,493
02 Jul 25	46.52000 +1.43	47.11	45.65	46.00	343,096
30 Jun 25	45.09000 -1.73	46.93	44.97	46.89	308,325
27 Jun 25	46.82000 -0.66	48.11	46.60	47.67	245,133
26 Jun 25	47.48000 +1.14	48.35	46.76	46.76	254,895
25 Jun 25	46.34000 -0.14	46.71	45.87	46.45	278,263
24 Jun 25	46.48000 -1.47	48.08	46.06	47.62	490,395
23 Jun 25	47.95000 -3.31	51.87	47.70	51.27	426,067
20 Jun 25	51.26000 +0.26	51.50	50.25	51.33	924,731
19 Jun 25	51.00000 -0.06	51.42	50.55	50.55	119,672
18 Jun 25	51.06000 +1.71	51.38	49.02	49.24	280,575
17 Jun 25	49.35000 +1.00	49.87	47.93	48.49	355,744
16 Jun 25	48.35000 -0.61	49.59	47.58	48.91	300,021
13 Jun 25	48.96000 +2.07	50.24	48.84	49.02	422,493
12 Jun 25	46.89000 -0.99	48.11	46.13	46.87	154,561
11 Jun 25	47.88000 +2.28	47.93	45.76	46.00	244,363
10 Jun 25	45.60000 +0.03	46.17	45.33	45.58	105,342
09 Jun 25	45.57000 +0.15	46.30	45.53	45.65	141,285
06 Jun 25	45.42000 +0.61	46.10	45.10	45.62	121,056
05 Jun 25	44.81000 -0.57	45.95	44.78	45.48	138,019
04 Jun 25	45.38000 +0.29	45.79	45.02	45.28	99,152
03 Jun 25	45.09000 +1.04	45.78	43.27	43.97	250,457
02 Jun 25	44.05000 -0.85	45.10	43.67	45.05	209,275
30 May 25	44.90000 -0.98	45.36	44.39	45.27	231,550
29 May 25	45.88000 +0.02	46.30	45.45	46.03	162,809
28 May 25	45.86000 -0.95	46.88	45.83	46.84	149,028
27 May 25	46.81000 +0.87	47.04	45.60	46.55	268,830
26 May 25	45.94000 +0.80	45.94	45.34	45.34	69,487
23 May 25	45.14000 -0.48	45.21	44.43	45.00	222,437
22 May 25	45.62000 +0.61	46.15	44.27	44.83	330,471
21 May 25	45.01000 -1.93	46.70	44.76	46.70	248,652
20 May 25	46.94000 +0.05	47.26	46.15	47.14	228,675
16 May 25	46.89000 +0.06	47.08	46.34	47.01	112,255
15 May 25	46.83000 -0.82	47.20	46.06	47.00	190,950
14 May 25	47.65000 -1.04	48.82	47.40	48.82	142,498
13 May 25	48.69000 +0.41	49.55	48.15	48.40	201,320
12 May 25	48.28000 +3.07	49.59	47.01	47.10	243,096
09 May 25	45.21000 +0.17	45.66	44.31	45.66	103,964
08 May 25	45.04000 +0.31	46.27	45.00	45.06	188,569
07 May 25	44.73000 +0.23	45.24	43.96	44.86	127,455
06 May 25	44.50000 +0.51	44.92	43.42	43.42	152,704
05 May 25	43.99000 -1.50	45.75	43.95	45.74	137,409
02 May 25	45.49000 +0.70	46.16	44.00	44.00	241,802
01 May 25	44.79000 +1.59	45.34	42.00	43.63	391,601
30 Apr 25	43.20000 -0.80	43.41	41.46	43.07	183,169
29 Apr 25	44.00000 +0.57	44.61	43.11	43.31	216,596
28 Apr 25	43.43000 +0.36	44.43	43.04	43.04	277,165
25 Apr 25	43.07000 +0.17	43.16	42.13	42.62	159,915
24 Apr 25	42.90000 +0.52	43.49	42.65	43.25	232,405
23 Apr 25	42.38000 +2.62	42.87	40.88	40.88	306,912
22 Apr 25	39.76000 +1.70	40.15	38.69	38.69	365,629
21 Apr 25	38.06000 +0.62	38.10	36.63	37.00	198,965
17 Apr 25	37.44000 +0.18	38.13	37.36	37.67	251,297
16 Apr 25	37.26000 -0.51	38.20	36.80	37.75	329,708
15 Apr 25	37.77000 +0.01	38.20	37.30	37.97	333,521
14 Apr 25	37.76000 +0.69	38.83	37.33	38.33	247,461
11 Apr 25	37.07000 +0.25	38.16	36.50	37.71	426,637
10 Apr 25	36.82000 -5.91	41.61	36.38	41.59	345,940
09 Apr 25	42.73000 +5.85	43.35	36.10	36.15	263,671
08 Apr 25	36.88000 -2.17	41.42	36.43	40.95	295,224
07 Apr 25	39.05000 -1.83	40.53	37.30	38.89	441,106
04 Apr 25	40.88000 -2.90	41.83	38.90	41.83	574,369
03 Apr 25	43.78000 -5.02	46.77	43.66	46.75	365,630
02 Apr 25	48.80000 -0.31	49.79	48.50	48.50	166,598
01 Apr 25	49.11000 -1.35	50.38	48.70	50.00	174,768
31 Mar 25	50.46000 -0.12	50.73	49.46	50.11	93,455
28 Mar 25	50.58000 -0.93	51.38	50.24	51.12	195,614
27 Mar 25	51.51000 +0.15	51.63	50.29	51.34	155,660
26 Mar 25	51.36000 -1.36	52.99	51.16	52.66	182,198
25 Mar 25	52.72000 -0.97	54.20	52.52	54.06	167,425
24 Mar 25	53.69000 -0.03	54.87	53.49	54.26	267,985
21 Mar 25	53.72000 -1.12	54.59	53.43	54.43	156,648
20 Mar 25	54.84000 +0.95	55.30	53.50	53.76	153,018
19 Mar 25	53.89000 -0.08	54.34	53.65	53.82	117,251
18 Mar 25	53.97000 -0.06	54.28	53.65	54.19	174,971
17 Mar 25	54.03000 -0.18	54.81	53.65	54.02	184,610
14 Mar 25	54.21000 +1.10	54.87	53.35	53.35	124,180
13 Mar 25	53.11000 +0.37	53.78	52.45	52.77	107,658
12 Mar 25	52.74000 +0.10	53.31	52.25	52.96	331,671
11 Mar 25	52.64000 -0.49	54.32	52.50	52.99	303,237
10 Mar 25	53.13000 -7.58	58.65	51.47	58.49	495,294
07 Mar 25	60.71000 +1.05	62.22	60.01	60.17	125,307
06 Mar 25	59.66000 +0.27	59.71	58.32	59.16	119,908
05 Mar 25	59.39000 +1.36	59.44	57.89	57.89	222,472
04 Mar 25	58.03000 -2.11	59.28	56.79	59.28	363,203
03 Mar 25	60.14000 -3.52	64.47	59.85	63.80	297,149
28 Feb 25	63.66000 +0.32	63.98	61.73	63.30	197,115
27 Feb 25	63.34000 +0.44	63.97	63.00	63.29	168,105
26 Feb 25	62.90000 -0.32	64.35	62.44	63.97	103,664
25 Feb 25	63.22000 +0.22	63.55	62.49	63.45	85,167
24 Feb 25	63.00000 +0.00	63.55	62.25	63.55	77,494
21 Feb 25	63.00000 -1.78	65.12	62.90	65.00	169,104
20 Feb 25	64.78000 -0.13	65.66	63.89	65.22	171,457
19 Feb 25	64.91000 -1.05	66.06	64.63	66.06	154,115
18 Feb 25	65.96000 +0.68	66.73	64.92	65.46	160,906
14 Feb 25	65.28000 -0.75	66.68	65.23	66.44	125,876
13 Feb 25	66.03000 -0.83	67.48	66.00	67.18	162,806
12 Feb 25	66.86000 -2.05	68.92	66.79	68.75	205,747
11 Feb 25	68.91000 -2.43	71.21	68.80	71.21	173,864
10 Feb 25	71.34000 -1.00	72.34	70.79	72.34	183,042
07 Feb 25	72.34000 -0.52	73.72	72.25	73.53	113,088
06 Feb 25	72.86000 -1.85	75.50	72.71	75.30	105,993
05 Feb 25	74.71000 -2.04	76.91	74.49	76.71	185,874
04 Feb 25	76.75000 +0.85	78.18	75.51	75.78	169,228
03 Feb 25	75.90000 +0.11	76.77	74.00	74.00	307,364
31 Jan 25	75.79000 +0.84	76.99	74.53	74.53	240,802
30 Jan 25	74.95000 +3.06	76.61	72.15	72.43	369,745
29 Jan 25	71.89000 +1.37	72.35	69.79	70.25	139,710
28 Jan 25	70.52000 -1.87	73.39	70.48	73.39	124,852
27 Jan 25	72.39000 -0.45	72.82	71.45	72.33	95,590
24 Jan 25	72.84000 -0.34	73.44	72.18	73.22	89,528
23 Jan 25	73.18000 +1.64	73.30	71.45	72.13	119,720
22 Jan 25	71.54000 -1.35	73.13	71.51	73.13	100,898
21 Jan 25	72.89000 +0.84	73.35	70.30	71.50	172,148
20 Jan 25	72.05000 +0.73	72.10	71.25	71.25	31,510
17 Jan 25	71.32000 -0.52	72.22	71.04	71.91	106,614
16 Jan 25	71.84000 -0.12	72.62	71.59	71.60	89,857
15 Jan 25	71.96000 +0.90	72.65	71.43	71.43	110,784
14 Jan 25	71.06000 +1.90	71.60	69.27	69.27	123,834
13 Jan 25	69.16000 +0.30	69.73	68.47	68.47	119,277
10 Jan 25	68.86000 -1.13	69.68	67.86	69.68	274,756
09 Jan 25	69.99000 +0.28	70.03	69.37	69.55	66,025
08 Jan 25	69.71000 -2.81	72.04	69.29	72.04	143,568
07 Jan 25	72.52000 -0.28	73.41	72.42	73.00	129,736
06 Jan 25	72.80000 +1.40	73.95	71.53	71.53	150,756
03 Jan 25	71.40000 -0.03	72.33	71.19	71.55	55,596
02 Jan 25	71.43000 -0.40	73.71	71.15	72.00	109,817
31 Dec 24	71.83000 +0.94	72.00	70.72	71.07	90,554
30 Dec 24	70.89000 +0.22	71.99	70.19	70.37	142,645
27 Dec 24	70.67000 +0.98	71.29	69.39	69.39	128,893
24 Dec 24	69.69000 +1.74	70.25	67.70	67.70	93,313
23 Dec 24	67.95000 +1.32	68.36	66.24	66.24	85,788
20 Dec 24	66.63000 +0.54	67.30	65.78	65.78	283,622
19 Dec 24	66.09000 +0.03	67.69	65.38	66.31	88,812
18 Dec 24	66.06000 -1.38	69.14	65.72	67.33	357,609
17 Dec 24	67.44000 +1.86	67.49	64.72	64.94	142,062
16 Dec 24	65.58000 +0.47	65.93	64.62	65.00	166,689
13 Dec 24	65.11000 -0.21	65.36	64.55	65.36	145,300
12 Dec 24	65.32000 -1.46	66.59	65.29	66.59	76,073
11 Dec 24	66.78000 -0.54	67.64	65.88	66.88	86,413
10 Dec 24	67.32000 -0.16	68.51	67.22	67.89	82,724
09 Dec 24	67.48000 +0.32	70.25	67.33	67.70	154,450
06 Dec 24	67.16000 +1.02	67.26	66.07	66.43	74,987
05 Dec 24	66.14000 +0.13	66.83	65.76	66.01	153,609
04 Dec 24	66.01000 -0.58	66.53	64.24	66.53	141,851
03 Dec 24	66.59000 -1.11	68.13	66.40	67.50	137,966
02 Dec 24	67.70000 +2.06	67.72	65.25	65.80	114,283
29 Nov 24	65.64000 +0.20	65.75	65.34	65.46	51,426
28 Nov 24	65.44000 +0.17	65.66	64.97	65.01	26,698
27 Nov 24	65.27000 +0.15	65.95	64.84	64.84	77,439
26 Nov 24	65.12000 -0.45	65.48	64.22	65.48	92,350
25 Nov 24	65.57000 +1.31	66.12	64.36	64.77	168,674
22 Nov 24	64.26000 +0.69	64.51	63.20	63.53	134,764
21 Nov 24	63.57000 +1.45	63.64	62.00	62.27	117,957
20 Nov 24	62.12000 +0.03	62.84	61.50	62.40	78,715
19 Nov 24	62.09000 +0.35	62.76	61.16	61.16	108,990
18 Nov 24	61.74000 +1.69	61.84	60.09	60.09	114,504
15 Nov 24	60.05000 -0.17	60.50	59.50	60.02	89,547
14 Nov 24	60.22000 +0.98	60.32	59.26	59.26	137,213
13 Nov 24	59.24000 +0.25	59.63	58.75	59.28	78,590
12 Nov 24	58.99000 -0.10	59.61	57.52	58.78	118,942
11 Nov 24	59.09000 +0.38	59.94	58.54	58.54	167,037
08 Nov 24	58.71000 +0.77	58.93	56.83	57.64	182,483
07 Nov 24	57.94000 +3.64	59.38	55.91	57.51	331,222
06 Nov 24	54.30000 -0.17	56.15	54.00	55.13	182,508
05 Nov 24	54.47000 -0.06	55.34	53.93	54.46	87,836
04 Nov 24	54.53000 -0.05	55.82	54.49	54.62	84,184
01 Nov 24	54.58000 +0.08	55.42	54.16	54.95	96,002
31 Oct 24	54.50000 -0.58	55.00	54.01	55.00	180,256
30 Oct 24	55.08000 +0.23	56.17	54.93	54.99	82,704
29 Oct 24	54.85000 -0.75	55.60	54.45	55.06	84,186
28 Oct 24	55.60000 -0.72	56.15	55.32	55.71	66,953
25 Oct 24	56.32000 +0.38	56.57	55.74	55.99	102,635
24 Oct 24	55.94000 +0.64	55.95	54.62	55.38	142,314
23 Oct 24	55.30000 -0.74	56.37	54.79	55.73	111,713
22 Oct 24	56.04000 +0.00	56.50	55.63	56.31	87,824
21 Oct 24	56.04000 +0.04	56.32	55.32	56.29	146,699
18 Oct 24	56.00000 -0.63	57.42	55.89	56.65	132,488
17 Oct 24	56.63000 -0.14	57.01	56.13	56.81	92,570
16 Oct 24	56.77000 +0.40	58.50	56.39	56.39	103,947
15 Oct 24	56.37000 -1.56	57.24	56.04	56.97	148,033
11 Oct 24	57.93000 -1.01	59.02	57.91	58.88	124,238
10 Oct 24	58.94000 -0.26	59.58	58.90	59.44	61,368
09 Oct 24	59.20000 +0.77	59.37	58.15	58.33	99,303
08 Oct 24	58.43000 -2.54	60.46	57.87	60.12	95,152
07 Oct 24	60.97000 +0.45	61.83	60.49	60.56	133,199
04 Oct 24	60.52000 +0.53	61.00	60.00	60.36	168,712
03 Oct 24	59.99000 +2.18	60.06	57.44	57.80	148,942
02 Oct 24	57.81000 +1.05	57.83	56.70	56.82	175,855
01 Oct 24	56.76000 +0.88	56.94	55.05	55.69	179,316
30 Sep 24	55.88000 -0.29	56.26	54.85	55.96	87,771
27 Sep 24	56.17000 +0.41	57.44	56.11	56.11	95,379
26 Sep 24	55.76000 +1.35	56.08	54.43	54.43	139,750
25 Sep 24	54.41000 -0.35	55.20	53.61	54.72	125,977
24 Sep 24	54.76000 +1.49	55.10	53.79	53.80	117,241
23 Sep 24	53.27000 -0.35	54.38	53.10	54.04	127,128
20 Sep 24	53.62000 -1.31	54.91	53.27	54.91	154,408
19 Sep 24	54.93000 +1.10	55.35	54.44	55.00	127,558
18 Sep 24	53.83000 +0.38	54.78	52.72	53.64	202,461
17 Sep 24	53.45000 +0.97	54.00	52.63	52.68	111,020
16 Sep 24	52.48000 +1.18	52.75	51.57	51.68	203,960
13 Sep 24	51.30000 +0.53	52.61	50.90	51.20	322,257
12 Sep 24	50.77000 +1.14	51.14	49.77	50.27	350,709
11 Sep 24	49.63000 -0.48	50.62	49.21	50.59	199,588
10 Sep 24	50.11000 -2.93	52.99	50.05	52.99	290,275
09 Sep 24	53.04000 -4.56	55.17	50.59	51.48	361,071
06 Sep 24	57.60000 -3.19	60.71	56.89	60.67	195,874
05 Sep 24	60.79000 +0.39	61.42	60.38	60.79	56,335
04 Sep 24	60.40000 +0.05	61.00	59.98	60.30	89,109
03 Sep 24	60.35000 -2.60	62.48	60.31	62.48	111,077
30 Aug 24	62.95000 +0.66	63.08	62.12	62.12	91,440
29 Aug 24	62.29000 +1.20	63.25	61.28	61.45	184,813
28 Aug 24	61.09000 -1.08	61.96	60.83	61.96	63,927
27 Aug 24	62.17000 -0.51	62.50	61.47	62.29	49,748
26 Aug 24	62.68000 +0.39	64.09	62.56	62.92	61,931
23 Aug 24	62.29000 +1.61	63.02	61.05	61.08	88,605
22 Aug 24	60.68000 -0.22	61.07	60.28	60.88	35,635
21 Aug 24	60.90000 +0.27	61.16	60.35	61.16	30,075
20 Aug 24	60.63000 -0.28	61.30	59.98	61.28	52,866
19 Aug 24	60.91000 -0.82	62.29	60.82	61.73	64,514
16 Aug 24	61.73000 -0.72	62.20	60.94	61.81	38,988
15 Aug 24	62.45000 +1.61	62.90	61.96	61.96	58,781
14 Aug 24	60.84000 -0.17	61.18	60.00	61.18	69,886
13 Aug 24	61.01000 +2.02	61.52	58.79	58.79	152,196
12 Aug 24	58.99000 +1.06	59.25	58.09	58.09	55,945
09 Aug 24	57.93000 -0.01	58.76	57.77	57.95	72,375
08 Aug 24	57.94000 +2.01	58.66	56.40	56.40	120,207
07 Aug 24	55.93000 -2.11	60.72	55.80	58.95	435,970
06 Aug 24	58.04000 -1.65	58.89	57.50	57.71	151,760
02 Aug 24	59.69000 -3.83	62.12	58.02	62.09	209,211
01 Aug 24	63.52000 -3.60	67.29	62.95	67.10	162,595
31 Jul 24	67.12000 +2.45	68.66	64.32	64.54	228,772
30 Jul 24	64.67000 -1.28	66.16	64.66	65.81	94,367
29 Jul 24	65.95000 +0.22	66.67	65.23	65.80	57,244
26 Jul 24	65.73000 -0.59	66.87	65.50	66.41	71,334
25 Jul 24	66.32000 -0.29	67.19	65.34	66.34	82,534
24 Jul 24	66.61000 -0.79	67.64	66.47	67.27	74,139
23 Jul 24	67.40000 -0.76	68.10	66.86	67.53	53,152
22 Jul 24	68.16000 +0.08	68.41	67.59	67.97	67,165
19 Jul 24	68.08000 -1.46	69.50	68.03	69.50	66,177
18 Jul 24	69.54000 -1.80	71.77	69.24	71.01	77,463
17 Jul 24	71.34000 -0.86	73.18	70.75	72.20	78,105
16 Jul 24	72.20000 +1.43	72.48	69.75	70.29	69,692
15 Jul 24	70.77000 +1.26	71.21	69.08	69.62	55,256
12 Jul 24	69.51000 +0.78	70.18	68.98	68.98	78,188
11 Jul 24	68.73000 +0.90	69.25	67.97	68.05	92,590
10 Jul 24	67.83000 +3.33	67.92	64.65	64.66	188,770
09 Jul 24	64.50000 -0.63	66.01	64.50	65.13	59,051
08 Jul 24	65.13000 +0.65	65.98	64.24	64.51	99,123
05 Jul 24	64.48000 -2.39	67.08	63.90	66.70	156,885
04 Jul 24	66.87000 -0.15	67.12	66.03	66.03	20,867
03 Jul 24	67.02000 +1.17	67.18	65.78	65.98	41,618
02 Jul 24	65.85000 -0.20	66.01	65.19	65.24	64,901
28 Jun 24	66.05000 +0.08	66.88	65.79	66.49	75,528
27 Jun 24	65.97000 -0.23	66.30	65.52	66.18	108,440
26 Jun 24	66.20000 +0.58	66.29	65.02	65.47	88,705
25 Jun 24	65.62000 -1.33	66.66	65.36	66.65	50,568
24 Jun 24	66.95000 +0.36	67.40	66.47	66.68	114,891
21 Jun 24	66.59000 +0.23	67.17	66.12	66.70	571,433
20 Jun 24	66.36000 +0.53	66.77	65.71	66.12	97,773
19 Jun 24	65.83000 -0.45	66.45	65.58	66.45	27,686
18 Jun 24	66.28000 +0.04	66.62	65.83	66.47	49,055
17 Jun 24	66.24000 +0.08	66.52	65.84	65.85	80,797
14 Jun 24	66.16000 -1.93	67.70	65.48	67.08	78,705
13 Jun 24	68.09000 -1.73	69.66	67.88	69.65	61,990
12 Jun 24	69.82000 -0.15	71.54	69.64	70.76	107,403
11 Jun 24	69.97000 -0.37	69.99	68.84	69.81	66,749
10 Jun 24	70.34000 +0.35	70.67	69.66	70.03	36,660
07 Jun 24	69.99000 +0.51	70.26	68.77	69.17	53,847
06 Jun 24	69.48000 +0.41	70.50	68.89	69.13	88,918
05 Jun 24	69.07000 -0.02	69.25	68.30	69.04	63,428
04 Jun 24	69.09000 -1.24	69.97	68.63	69.97	81,798
03 Jun 24	70.33000 -2.78	73.15	70.19	72.91	90,897
31 May 24	73.11000 +0.66	73.32	71.75	72.60	175,062
30 May 24	72.45000 +0.66	73.21	71.58	71.75	82,363
29 May 24	71.79000 -0.66	72.09	71.30	71.99	70,044
28 May 24	72.45000 +0.78	73.30	72.00	72.00	89,235
27 May 24	71.67000 -0.56	72.25	71.17	72.01	48,028
24 May 24	72.23000 +0.48	72.36	71.19	72.11	64,911
23 May 24	71.75000 +0.28	71.92	71.06	71.49	44,632
22 May 24	71.47000 -1.48	72.56	71.35	72.38	62,201
21 May 24	72.95000 -0.03	74.25	72.10	73.28	73,363
17 May 24	72.98000 -0.02	73.80	72.68	72.82	67,699
16 May 24	73.00000 +1.32	73.33	71.45	71.45	119,465
15 May 24	71.68000 -1.04	72.70	71.14	72.69	86,041
14 May 24	72.72000 +0.54	73.04	71.62	71.78	122,253
13 May 24	72.18000 +3.20	73.18	69.02	69.02	183,249
10 May 24	68.98000 +0.23	69.80	68.35	68.70	50,811
09 May 24	68.75000 +2.25	69.00	66.67	66.75	142,087
08 May 24	66.50000 -2.01	68.14	66.44	67.63	86,507
07 May 24	68.51000 +1.43	68.84	66.75	67.08	45,954
06 May 24	67.08000 +1.08	67.40	66.71	66.71	84,033
03 May 24	66.00000 +0.19	66.50	65.61	65.81	107,167
02 May 24	65.81000 -0.61	66.69	65.30	66.02	52,423
01 May 24	66.42000 +0.50	66.93	64.99	65.52	99,682
30 Apr 24	65.92000 -2.99	68.39	65.88	68.39	120,279
29 Apr 24	68.91000 +2.95	69.24	66.56	66.75	283,831
26 Apr 24	65.96000 +0.72	66.70	64.69	65.82	145,175
25 Apr 24	65.24000 -0.11	69.85	63.66	66.97	285,133
24 Apr 24	65.35000 -0.16	66.21	65.01	65.01	41,676
23 Apr 24	65.51000 +0.14	65.84	64.71	64.86	34,789
22 Apr 24	65.37000 -0.56	66.14	65.07	66.14	53,775
19 Apr 24	65.93000 +1.10	67.54	65.15	65.19	162,471
18 Apr 24	64.83000 +0.25	65.35	64.33	64.74	59,810
17 Apr 24	64.58000 -1.08	66.34	64.50	65.60	89,816
16 Apr 24	65.66000 +0.21	66.08	65.10	65.63	154,964
15 Apr 24	65.45000 -0.54	66.51	64.98	66.29	82,410
12 Apr 24	65.99000 -0.73	68.60	65.98	67.08	168,281
11 Apr 24	66.72000 -2.14	68.80	66.38	68.46	85,710
10 Apr 24	68.86000 +0.26	69.04	67.72	67.80	79,146
09 Apr 24	68.60000 +0.84	68.71	67.71	67.71	120,740
08 Apr 24	67.76000 -1.84	69.75	67.50	69.45	163,622
05 Apr 24	69.60000 +2.62	69.70	66.66	66.94	126,168
04 Apr 24	66.98000 +1.11	67.28	65.53	66.00	184,244
03 Apr 24	65.87000 +3.43	66.11	62.81	62.81	234,743
02 Apr 24	62.44000 +1.81	62.72	60.26	60.26	92,004
01 Apr 24	60.63000 +0.26	61.08	60.23	60.38	57,294
28 Mar 24	60.37000 -0.73	61.01	60.08	61.01	74,837
27 Mar 24	61.10000 +0.83	61.61	60.20	60.32	80,790
26 Mar 24	60.27000 +0.36	60.44	59.87	60.15	51,305
25 Mar 24	59.91000 -0.40	60.89	59.91	60.10	32,322
22 Mar 24	60.31000 +0.22	60.59	59.74	59.74	42,026
21 Mar 24	60.09000 -0.46	60.56	59.60	60.14	56,429
20 Mar 24	60.55000 +0.59	60.64	59.39	59.39	83,583
19 Mar 24	59.96000 +1.13	60.11	58.76	58.83	90,591
18 Mar 24	58.83000 +0.49	58.90	58.00	58.07	65,812
15 Mar 24	58.34000 +0.50	58.60	57.64	57.64	86,942
14 Mar 24	57.84000 -0.13	57.99	57.15	57.99	61,708
13 Mar 24	57.97000 +0.65	58.32	57.41	57.42	62,340
12 Mar 24	57.32000 +0.19	57.48	56.56	57.06	126,619
11 Mar 24	57.13000 +0.95	57.14	56.19	56.19	61,249
08 Mar 24	56.18000 -0.94	57.60	55.99	57.20	94,442
07 Mar 24	57.12000 -0.09	58.00	56.75	57.22	82,547
06 Mar 24	57.21000 -0.02	58.22	56.76	58.09	86,478
05 Mar 24	57.23000 -1.71	58.87	57.11	58.30	130,043
04 Mar 24	58.94000 -1.03	60.50	58.85	60.03	135,911
01 Mar 24	59.97000 -0.73	61.89	59.85	61.00	104,266
29 Feb 24	60.70000 -0.48	61.23	60.29	60.90	241,132
28 Feb 24	61.18000 +1.17	61.30	59.49	60.69	110,476
27 Feb 24	60.01000 -0.20	61.01	59.71	60.24	134,232
26 Feb 24	60.21000 +0.28	60.33	59.31	59.31	47,805
23 Feb 24	59.93000 +0.55	60.35	58.88	59.00	88,372
22 Feb 24	59.38000 +0.30	59.76	59.01	59.60	98,932
21 Feb 24	59.08000 +2.27	59.28	56.23	56.82	203,561
20 Feb 24	56.81000 -6.69	60.52	56.78	60.52	275,852
16 Feb 24	63.50000 +0.52	63.81	62.82	63.00	106,799
15 Feb 24	62.98000 +1.91	62.99	60.97	60.97	129,643
14 Feb 24	61.07000 +0.48	61.78	61.01	61.02	36,959
13 Feb 24	60.59000 -2.13	62.59	60.07	62.59	141,836
12 Feb 24	62.72000 +0.82	63.14	62.00	62.00	108,489
09 Feb 24	61.90000 +0.09	62.24	61.21	61.95	76,716
08 Feb 24	61.81000 +1.34	63.26	61.00	61.00	122,662
07 Feb 24	60.47000 +0.46	60.75	59.70	60.19	48,980
06 Feb 24	60.01000 -0.27	61.06	60.01	60.08	76,260
05 Feb 24	60.28000 -1.81	62.15	59.81	62.15	88,340
02 Feb 24	62.09000 +0.55	62.94	60.58	62.47	116,628
01 Feb 24	61.54000 +1.92	63.77	60.89	60.91	242,470
31 Jan 24	59.62000 -1.37	60.63	59.10	60.28	151,981
30 Jan 24	60.99000 +0.05	61.41	60.28	60.28	30,801
29 Jan 24	60.94000 -0.36	61.15	60.26	61.10	54,114
26 Jan 24	61.30000 -0.64	62.07	61.30	61.87	37,347
25 Jan 24	61.94000 +0.75	62.10	60.98	61.60	55,252
24 Jan 24	61.19000 -0.30	61.99	61.10	61.50	57,017
23 Jan 24	61.49000 +1.61	61.68	59.99	60.00	158,013
22 Jan 24	59.88000 +0.80	60.23	58.65	58.95	75,242
19 Jan 24	59.08000 +0.39	59.39	58.44	58.44	72,118
18 Jan 24	58.69000 -0.06	59.02	57.82	58.84	93,047
17 Jan 24	58.75000 -1.24	59.43	58.67	59.42	82,161
16 Jan 24	59.99000 -1.23	61.75	59.78	60.46	94,790
15 Jan 24	61.22000 +0.21	61.22	60.41	60.94	23,419
12 Jan 24	61.01000 +0.48	61.52	60.29	60.55	73,548
11 Jan 24	60.53000 +0.47	60.87	59.53	60.07	47,355
10 Jan 24	60.06000 -0.72	60.45	59.56	60.30	63,842
09 Jan 24	60.78000 -0.48	61.55	60.26	61.20	49,321
08 Jan 24	61.26000 -1.05	62.09	60.47	62.08	72,452
05 Jan 24	62.31000 +1.32	62.49	60.39	60.98	50,523
04 Jan 24	60.99000 -0.80	61.72	60.53	61.45	51,546
03 Jan 24	61.79000 -1.23	62.40	61.64	62.15	52,916
02 Jan 24	63.02000 +0.34	63.47	61.56	61.56	40,712
29 Dec 23	62.68000 -0.75	64.00	62.39	62.87	58,682
28 Dec 23	63.43000 -0.65	64.16	63.01	63.89	42,381
27 Dec 23	64.08000 -0.65	64.44	63.65	64.17	85,904
22 Dec 23	64.73000 +0.87	64.80	63.96	63.97	50,173
21 Dec 23	63.86000 -0.03	64.76	63.70	64.15	71,859
20 Dec 23	63.89000 -0.70	64.97	63.72	64.05	73,451
19 Dec 23	64.59000 +1.67	64.79	62.94	62.94	81,799
18 Dec 23	62.92000 +1.34	63.87	61.45	61.57	85,165
15 Dec 23	61.58000 +0.62	61.85	60.62	61.01	510,011
14 Dec 23	60.96000 +1.49	62.00	59.47	59.88	133,803
13 Dec 23	59.47000 +1.32	59.59	57.57	57.63	86,743
12 Dec 23	58.15000 -0.86	58.57	57.72	58.41	103,182
11 Dec 23	59.01000 +0.98	59.03	57.65	57.65	81,423
08 Dec 23	58.03000 +0.82	58.41	57.51	57.73	73,496
07 Dec 23	57.21000 -0.13	58.10	56.98	57.64	104,881
06 Dec 23	57.34000 -0.24	58.33	57.19	57.97	105,730
05 Dec 23	57.58000 -0.99	58.59	57.52	58.42	86,424
04 Dec 23	58.57000 +0.28	58.90	57.22	57.22	68,538
01 Dec 23	58.29000 +0.37	58.55	57.36	57.90	62,077
30 Nov 23	57.92000 +0.11	58.51	57.57	57.74	118,436
29 Nov 23	57.81000 +1.06	58.39	56.97	56.97	84,030
28 Nov 23	56.75000 -0.16	57.33	56.14	56.86	82,840
27 Nov 23	56.91000 -1.26	58.16	56.80	58.16	67,103
24 Nov 23	58.17000 -0.07	58.91	57.27	58.25	55,261
23 Nov 23	58.24000 -1.23	59.06	58.22	58.51	37,902
22 Nov 23	59.47000 -0.71	60.01	58.63	59.14	77,733
21 Nov 23	60.18000 -1.03	60.88	59.66	60.88	49,616
20 Nov 23	61.21000 +0.94	61.93	60.42	60.99	94,898
17 Nov 23	60.27000 +0.31	60.98	60.11	60.62	51,155
16 Nov 23	59.96000 -1.68	61.64	59.63	61.63	75,393
15 Nov 23	61.64000 +0.38	62.60	60.94	61.25	96,902
14 Nov 23	61.26000 +2.91	61.43	58.76	58.76	133,126
13 Nov 23	58.35000 +0.05	58.69	57.56	57.56	30,207
10 Nov 23	58.30000 +1.22	58.97	57.35	57.70	57,712
09 Nov 23	57.08000 -0.23	58.11	56.86	57.42	68,291
08 Nov 23	57.31000 +0.01	57.80	57.03	57.18	46,887
07 Nov 23	57.30000 -2.13	59.44	57.25	59.24	66,220
06 Nov 23	59.43000 -0.02	60.11	59.14	59.31	35,759
03 Nov 23	59.45000 -0.61	60.67	58.98	60.36	67,056
02 Nov 23	60.06000 +1.93	60.50	58.90	58.90	129,714
01 Nov 23	58.13000 +0.87	58.34	56.87	56.94	79,972
31 Oct 23	57.26000 +0.06	57.89	56.38	57.66	115,167
30 Oct 23	57.20000 -0.12	60.83	56.79	58.76	144,043
27 Oct 23	57.32000 +0.43	58.40	56.90	56.90	132,040
26 Oct 23	56.89000 +2.70	57.79	53.00	53.49	219,493
25 Oct 23	54.19000 -0.36	55.18	53.81	55.11	70,590
24 Oct 23	54.55000 +0.64	55.29	54.09	54.42	108,923
23 Oct 23	53.91000 -1.84	55.19	53.91	55.02	78,060
20 Oct 23	55.75000 -1.78	57.20	55.75	57.20	94,974
19 Oct 23	57.53000 -0.47	58.30	57.36	57.69	62,415
18 Oct 23	58.00000 +0.25	58.17	57.22	57.60	110,426
17 Oct 23	57.75000 +1.01	57.82	56.11	56.11	97,354
16 Oct 23	56.74000 -0.83	58.33	56.67	58.33	67,689
13 Oct 23	57.57000 -2.56	58.26	54.64	58.25	355,059
12 Oct 23	60.13000 -0.35	60.48	59.66	60.48	65,411
11 Oct 23	60.48000 -0.47	61.03	60.01	60.85	75,733
10 Oct 23	60.95000 +3.32	62.24	60.00	60.00	171,355
06 Oct 23	57.63000 +0.75	58.34	55.88	56.77	123,064
05 Oct 23	56.88000 -1.87	60.77	56.84	58.58	125,355
04 Oct 23	58.75000 -0.46	59.62	58.41	59.30	139,582
03 Oct 23	59.21000 -0.49	60.37	58.52	59.25	103,865
02 Oct 23	59.70000 -1.51	61.05	59.15	60.84	84,997
29 Sep 23	61.21000 -0.59	61.83	60.00	61.83	221,859
28 Sep 23	61.80000 +1.18	61.93	59.94	59.94	129,928
27 Sep 23	60.62000 +2.32	60.68	58.31	58.83	147,377
26 Sep 23	58.30000 -0.78	59.63	57.97	59.06	85,523
25 Sep 23	59.08000 +2.11	59.10	56.66	56.67	81,200
22 Sep 23	56.97000 -0.28	57.93	56.83	57.47	57,831
21 Sep 23	57.25000 -0.08	57.68	56.46	57.17	81,820
20 Sep 23	57.33000 -1.00	58.96	57.30	58.39	164,983
19 Sep 23	58.33000 +2.77	60.98	57.86	58.11	234,885
18 Sep 23	55.56000 -0.69	56.51	55.48	55.55	44,714
15 Sep 23	56.25000 +0.29	56.60	55.84	55.97	187,618
14 Sep 23	55.96000 +0.82	56.35	55.44	55.44	79,083
13 Sep 23	55.14000 -0.36	55.65	54.67	55.65	81,230
12 Sep 23	55.50000 +0.29	56.09	55.39	55.39	32,832
11 Sep 23	55.21000 -0.47	56.98	55.21	56.50	50,464
08 Sep 23	55.68000 +0.26	56.47	55.29	55.71	56,571
07 Sep 23	55.42000 -2.03	57.20	55.15	56.62	68,627
06 Sep 23	57.45000 -0.91	58.49	56.81	57.95	58,471
05 Sep 23	58.36000 -0.60	59.26	58.28	59.18	53,810
01 Sep 23	58.96000 +1.46	59.32	57.74	57.74	65,515
31 Aug 23	57.50000 -0.86	59.00	57.37	58.33	179,807
30 Aug 23	58.36000 -0.15	59.03	58.28	58.54	97,640
29 Aug 23	58.51000 +1.31	58.69	57.08	57.08	59,468
28 Aug 23	57.20000 +1.10	57.45	56.12	56.12	65,959
25 Aug 23	56.10000 +0.93	56.50	55.51	55.51	84,457
24 Aug 23	55.17000 -0.56	55.81	54.93	55.47	54,858
23 Aug 23	55.73000 -1.03	56.54	55.64	56.29	76,889
22 Aug 23	56.76000 -0.23	57.46	56.21	57.18	87,592
21 Aug 23	56.99000 +0.50	57.05	56.31	56.62	77,421
18 Aug 23	56.49000 +0.40	56.97	55.39	55.69	76,652
17 Aug 23	56.09000 +0.32	56.94	55.70	56.01	52,603
16 Aug 23	55.77000 -0.91	57.04	55.70	56.47	60,680
15 Aug 23	56.68000 -2.83	58.60	56.63	58.60	109,739
14 Aug 23	59.51000 -0.43	59.75	58.33	59.74	119,386
11 Aug 23	59.94000 -0.73	60.94	59.90	60.42	43,502
10 Aug 23	60.67000 -0.31	61.45	60.29	60.99	66,861
09 Aug 23	60.98000 +0.95	62.30	60.23	60.27	99,215
08 Aug 23	60.03000 +0.14	60.14	58.05	58.50	127,568
04 Aug 23	59.89000 +1.93	60.16	58.15	58.20	94,615
03 Aug 23	57.96000 +0.46	58.99	57.20	57.26	98,671
02 Aug 23	57.50000 -1.54	58.96	57.50	58.83	89,161
01 Aug 23	59.04000 -0.39	59.68	58.62	59.12	71,219
31 Jul 23	59.43000 +1.22	59.85	57.96	58.35	151,922
28 Jul 23	58.21000 +2.48	58.26	56.05	56.22	183,250
27 Jul 23	55.73000 -2.35	58.04	55.69	58.01	191,344
26 Jul 23	58.08000 -1.58	59.60	57.76	59.59	122,101
25 Jul 23	59.66000 +2.87	60.03	56.69	56.71	143,773
24 Jul 23	56.79000 -0.32	57.81	56.65	57.30	64,775
21 Jul 23	57.11000 +0.79	57.22	56.03	56.50	69,795
20 Jul 23	56.32000 +0.03	56.66	55.87	56.66	67,960
19 Jul 23	56.29000 -0.18	57.08	56.05	56.72	61,222
18 Jul 23	56.47000 +1.02	57.09	55.10	55.18	58,184
17 Jul 23	55.45000 -0.76	56.15	55.38	55.93	74,033
14 Jul 23	56.21000 -0.85	56.92	55.24	56.92	107,227
13 Jul 23	57.06000 -0.51	57.72	56.68	57.63	54,985
12 Jul 23	57.57000 +1.10	58.09	56.79	57.23	118,450
11 Jul 23	56.47000 +0.34	56.83	55.40	56.19	112,696
10 Jul 23	56.13000 -0.74	56.99	55.68	56.58	158,563
07 Jul 23	56.87000 +1.76	57.33	54.62	54.62	91,320
06 Jul 23	55.11000 -0.50	56.06	54.24	54.98	153,133
05 Jul 23	55.61000 +0.35	56.06	54.30	55.26	112,588
04 Jul 23	55.26000 +0.52	55.40	54.71	54.71	16,182
30 Jun 23	54.74000 +0.74	54.93	54.08	54.08	131,976
29 Jun 23	54.00000 +0.43	54.36	52.99	53.52	111,618
28 Jun 23	53.57000 +1.86	53.65	50.64	51.88	146,073
27 Jun 23	51.71000 -0.66	52.14	51.27	52.14	114,269
26 Jun 23	52.37000 +0.94	52.59	51.30	51.30	70,307
23 Jun 23	51.43000 +0.15	52.00	50.57	51.03	153,835
22 Jun 23	51.28000 -3.00	53.30	51.04	53.24	225,304
21 Jun 23	54.28000 +0.06	55.12	53.88	53.92	61,140
20 Jun 23	54.22000 -1.66	55.25	53.39	55.25	96,265
19 Jun 23	55.88000 +0.02	55.88	55.46	55.86	10,822
16 Jun 23	55.86000 -0.26	56.12	54.89	56.12	151,536
15 Jun 23	56.12000 +0.87	56.25	54.71	54.71	91,361
14 Jun 23	55.25000 +0.20	56.20	54.37	55.05	133,803
13 Jun 23	55.05000 +0.90	56.58	54.00	54.15	176,674
12 Jun 23	54.15000 -3.71	56.64	53.10	56.29	321,886
09 Jun 23	57.86000 -0.70	58.80	57.25	58.65	167,789
08 Jun 23	58.56000 -2.96	61.39	57.34	61.32	175,443
07 Jun 23	61.52000 +0.86	62.33	61.09	61.10	104,384
06 Jun 23	60.66000 +0.90	61.29	59.01	59.01	125,892
05 Jun 23	59.76000 +0.57	60.39	58.97	59.76	112,333
02 Jun 23	59.19000 +3.12	59.46	56.57	56.57	168,128
01 Jun 23	56.07000 +0.59	56.78	55.02	55.03	134,024
31 May 23	55.48000 -0.86	56.27	54.61	56.27	355,471
30 May 23	56.34000 -1.08	57.71	55.75	57.59	115,368
29 May 23	57.42000 +0.61	57.61	56.27	56.79	44,166
26 May 23	56.81000 +0.82	57.23	56.08	56.42	84,531
25 May 23	55.99000 -1.53	57.69	55.59	56.79	123,672
24 May 23	57.52000 -0.25	57.85	56.79	57.18	82,814
23 May 23	57.77000 +0.21	58.57	56.88	57.53	95,430
19 May 23	57.56000 +0.17	58.13	57.42	57.68	88,301
18 May 23	57.39000 -0.01	57.77	56.61	56.89	104,258
17 May 23	57.40000 +1.04	57.82	56.52	56.52	134,681
16 May 23	56.36000 -0.77	57.15	55.95	56.96	108,973
15 May 23	57.13000 +0.91	57.56	56.64	56.65	138,585
12 May 23	56.22000 -0.50	57.42	55.93	56.89	168,879
11 May 23	56.72000 -0.87	57.79	56.49	56.88	123,796
10 May 23	57.59000 -1.39	59.43	57.46	59.33	61,780
09 May 23	58.98000 -0.31	59.17	57.88	58.51	146,263
08 May 23	59.29000 -0.22	60.55	58.93	60.07	86,629
05 May 23	59.51000 +1.12	59.80	58.90	59.42	150,056
04 May 23	58.39000 -0.72	59.64	57.74	59.33	100,604
03 May 23	59.11000 -1.71	60.72	58.93	60.46	163,462
02 May 23	60.82000 -0.65	61.22	59.39	61.22	223,819
01 May 23	61.47000 +0.82	61.66	60.29	60.66	148,056
28 Apr 23	60.65000 +0.67	61.30	59.35	59.86	155,025
27 Apr 23	59.98000 +1.38	61.81	58.67	58.67	223,529
26 Apr 23	58.60000 -0.57	59.78	58.41	59.17	171,183
25 Apr 23	59.17000 -2.52	61.04	59.00	61.00	112,584
24 Apr 23	61.69000 +0.70	62.43	60.85	60.85	148,663
21 Apr 23	60.99000 +0.39	61.09	60.07	60.66	124,261
20 Apr 23	60.60000 -2.89	63.31	60.47	62.89	132,162
19 Apr 23	63.49000 +0.26	63.66	61.96	62.51	105,000
18 Apr 23	63.23000 +1.12	63.37	62.11	62.11	124,688
17 Apr 23	62.11000 +1.41	62.24	60.98	61.02	113,947
14 Apr 23	60.70000 -1.40	62.61	60.50	61.84	184,752
13 Apr 23	62.10000 +1.64	62.11	60.04	60.65	156,885
12 Apr 23	60.46000 -0.19	62.45	60.46	62.45	177,343
11 Apr 23	60.65000 +0.45	61.70	60.20	60.21	142,898
10 Apr 23	60.20000 +0.71	60.96	59.34	59.34	104,845
06 Apr 23	59.49000 -0.58	59.91	59.10	59.91	92,056
05 Apr 23	60.07000 -0.40	60.37	59.40	59.90	123,976
04 Apr 23	60.47000 -2.58	63.51	59.77	63.51	162,289
03 Apr 23	63.05000 +0.16	64.16	62.72	63.20	259,331
31 Mar 23	62.89000 +0.94	63.16	62.00	62.00	128,131
30 Mar 23	61.95000 +0.15	62.85	61.49	62.40	96,641
29 Mar 23	61.80000 +0.41	62.69	61.65	62.69	98,261
28 Mar 23	61.39000 +0.30	62.01	60.74	60.98	108,093
27 Mar 23	61.09000 +0.47	61.63	60.59	61.28	119,929
24 Mar 23	60.62000 -1.07	61.13	59.80	60.71	180,673
23 Mar 23	61.69000 -0.91	63.61	61.30	63.09	138,717
22 Mar 23	62.60000 -1.59	64.43	62.42	64.12	206,734
21 Mar 23	64.19000 +2.08	64.32	63.07	63.07	197,396
20 Mar 23	62.11000 +1.52	62.40	60.91	60.91	155,730
17 Mar 23	60.59000 -1.21	61.22	60.12	61.17	339,212
16 Mar 23	61.80000 +0.89	62.81	59.10	59.40	179,117
15 Mar 23	60.91000 -3.28	62.43	59.24	62.33	205,690
14 Mar 23	64.19000 -0.44	66.57	63.66	65.21	152,220
13 Mar 23	64.63000 -1.56	66.66	63.95	66.01	261,338
10 Mar 23	66.19000 -1.79	67.80	65.75	67.79	151,380
09 Mar 23	67.98000 -1.68	70.03	67.38	69.72	116,606
08 Mar 23	69.66000 -0.07	70.91	69.27	69.74	205,321
07 Mar 23	69.73000 -1.17	70.79	69.56	70.72	120,079
06 Mar 23	70.90000 -3.04	73.50	70.46	73.18	122,058
03 Mar 23	73.94000 -0.39	74.68	72.66	73.86	245,796
02 Mar 23	74.33000 +3.10	74.53	70.30	70.63	214,056
01 Mar 23	71.23000 +2.40	72.00	68.81	68.81	216,438
28 Feb 23	68.83000 +1.33	68.88	67.71	67.82	212,794
27 Feb 23	67.50000 +0.68	67.75	66.78	67.39	103,895
24 Feb 23	66.82000 +2.22	66.89	63.44	63.88	135,721
23 Feb 23	64.60000 -0.15	65.59	64.23	65.14	107,757
22 Feb 23	64.75000 +0.03	65.54	64.09	64.39	155,031
21 Feb 23	64.72000 -0.36	65.30	64.06	64.10	147,112
17 Feb 23	65.08000 -1.89	66.69	64.53	66.69	201,719
16 Feb 23	66.97000 -1.12	67.80	66.49	67.09	195,292
15 Feb 23	68.09000 -0.36	68.32	67.04	67.95	148,237
14 Feb 23	68.45000 +0.52	68.61	66.95	67.50	180,646
13 Feb 23	67.93000 -0.55	69.22	67.79	68.38	94,866
10 Feb 23	68.48000 -0.11	68.87	67.27	67.94	171,942
09 Feb 23	68.59000 -1.96	71.38	68.25	70.33	203,429
08 Feb 23	70.55000 +0.41	71.46	69.09	70.00	313,022
07 Feb 23	70.14000 +1.62	70.50	68.12	68.22	289,869
06 Feb 23	68.52000 +1.10	69.31	66.94	67.11	265,035
03 Feb 23	67.42000 +4.60	68.58	61.00	61.01	417,953
02 Feb 23	62.82000 -2.36	65.75	62.30	64.80	223,998
01 Feb 23	65.18000 +2.20	65.58	62.44	63.23	413,191
31 Jan 23	62.98000 +1.26	63.26	61.38	61.75	229,763
30 Jan 23	61.72000 +0.07	62.23	60.49	60.83	198,868
27 Jan 23	61.65000 +1.40	62.18	60.27	60.27	153,564
26 Jan 23	60.25000 +0.91	60.70	59.50	60.01	73,721
25 Jan 23	59.34000 -0.83	60.05	58.71	58.82	114,781
24 Jan 23	60.17000 -0.53	61.05	59.85	60.35	143,063
23 Jan 23	60.70000 +0.01	61.00	60.08	60.81	123,003
20 Jan 23	60.69000 +0.95	61.00	58.94	59.86	162,213
19 Jan 23	59.74000 +0.07	59.94	58.68	59.22	107,899
18 Jan 23	59.67000 -0.02	61.64	59.67	60.12	320,751
17 Jan 23	59.69000 -0.05	60.16	59.19	59.81	105,870
16 Jan 23	59.74000 -0.05	59.92	59.43	59.65	55,143
13 Jan 23	59.79000 +0.06	59.92	59.15	59.39	232,139
12 Jan 23	59.73000 +1.33	59.83	58.03	58.77	149,429
11 Jan 23	58.40000 +1.72	58.55	56.99	56.99	310,980
10 Jan 23	56.68000 -0.65	57.50	56.26	56.59	297,744
09 Jan 23	57.33000 +1.62	57.47	55.79	55.84	210,948
06 Jan 23	55.71000 +3.72	55.75	52.36	52.36	233,251
05 Jan 23	51.99000 +2.05	52.04	49.71	49.94	109,821
04 Jan 23	49.94000 -0.79	50.85	49.79	50.53	113,909
03 Jan 23	50.73000 -0.53	52.50	50.50	51.22	121,770
30 Dec 22	51.26000 +0.72	51.54	50.14	50.68	133,958
29 Dec 22	50.54000 +1.32	50.79	49.52	49.52	90,862
28 Dec 22	49.22000 -0.92	50.08	49.10	49.59	91,875
23 Dec 22	50.14000 +0.40	50.14	49.42	50.06	55,121
22 Dec 22	49.74000 -1.13	50.61	48.74	50.36	102,679
21 Dec 22	50.87000 +1.98	51.01	49.25	49.25	109,716
20 Dec 22	48.89000 +0.05	49.76	48.62	48.64	102,908
19 Dec 22	48.84000 -2.11	50.94	48.45	50.62	255,415
16 Dec 22	50.95000 +0.69	51.14	49.63	49.63	179,103
15 Dec 22	50.26000 -0.37	50.39	49.27	49.80	198,424
14 Dec 22	50.63000 -1.83	52.69	50.56	52.50	270,028
13 Dec 22	52.46000 +2.07	53.18	51.80	51.80	342,933
12 Dec 22	50.39000 +0.32	50.45	49.56	50.15	96,780
09 Dec 22	50.07000 +0.37	50.89	49.57	49.57	131,170
08 Dec 22	49.70000 -1.20	51.77	49.46	51.46	262,545
07 Dec 22	50.90000 -0.58	51.54	50.81	51.25	140,402
06 Dec 22	51.48000 +0.16	52.50	51.08	51.33	176,916
05 Dec 22	51.32000 -0.34	52.63	51.28	51.81	261,211
02 Dec 22	51.66000 -0.27	52.85	51.44	51.79	210,068
01 Dec 22	51.93000 -0.66	52.98	51.88	52.98	167,296
30 Nov 22	52.59000 -2.33	54.50	49.89	54.50	523,625
29 Nov 22	54.92000 +1.53	55.11	53.89	53.89	198,429
28 Nov 22	53.39000 -0.63	53.89	52.88	53.64	210,494
25 Nov 22	54.02000 +0.38	54.46	53.27	53.27	133,105
24 Nov 22	53.64000 +0.36	53.92	53.00	53.00	41,307
23 Nov 22	53.28000 +0.50	53.36	52.57	52.61	102,670
22 Nov 22	52.78000 +1.20	52.92	51.51	51.51	150,187
21 Nov 22	51.58000 +0.08	51.86	50.25	50.82	181,381
18 Nov 22	51.50000 +0.54	51.75	50.23	50.53	148,497
17 Nov 22	50.96000 -0.35	51.05	49.58	50.75	196,084
16 Nov 22	51.31000 -1.92	52.65	51.31	52.65	230,784
15 Nov 22	53.23000 +0.28	54.45	53.00	53.65	172,241
14 Nov 22	52.95000 -0.33	53.75	52.28	53.01	150,031
11 Nov 22	53.28000 +1.56	54.01	52.30	52.56	230,531
10 Nov 22	51.72000 +2.96	51.83	49.64	49.87	146,816
09 Nov 22	48.76000 -3.00	51.16	48.68	51.01	128,353
08 Nov 22	51.76000 +0.14	52.23	50.95	52.00	140,884
07 Nov 22	51.62000 +0.27	52.71	50.86	51.40	212,476
04 Nov 22	51.35000 +2.90	52.02	49.61	49.72	230,586
03 Nov 22	48.45000 +0.29	48.93	47.17	47.39	187,015
02 Nov 22	48.16000 -2.25	50.27	48.06	50.17	272,594
01 Nov 22	50.41000 +2.86	50.41	48.46	48.46	262,046
31 Oct 22	47.55000 +1.26	47.74	46.02	46.26	263,277
28 Oct 22	46.29000 -1.01	47.56	45.90	47.44	325,984
27 Oct 22	47.30000 +1.12	48.52	46.27	46.32	253,437
26 Oct 22	46.18000 -0.25	47.17	45.92	46.40	281,352
25 Oct 22	46.43000 +0.26	46.82	45.79	46.22	92,896
24 Oct 22	46.17000 -1.65	47.88	45.85	47.86	256,164
21 Oct 22	47.82000 +1.43	47.91	46.01	46.01	168,443
20 Oct 22	46.39000 +0.27	47.85	46.03	46.49	143,233
19 Oct 22	46.12000 +0.05	47.42	45.62	46.15	136,778
18 Oct 22	46.07000 -0.28	47.88	45.86	46.99	188,892
17 Oct 22	46.35000 -1.38	48.92	46.22	48.66	164,729
14 Oct 22	47.73000 -1.11	49.25	47.48	48.67	219,394
13 Oct 22	48.84000 +2.54	49.33	44.74	45.63	224,140
12 Oct 22	46.30000 +0.04	47.00	45.34	46.13	250,578
11 Oct 22	46.26000 -1.89	47.69	45.73	47.34	216,794
07 Oct 22	48.15000 +0.65	48.39	46.68	47.33	195,049
06 Oct 22	47.50000 -0.36	48.47	47.21	47.43	171,056
05 Oct 22	47.86000 +1.09	47.97	45.99	46.23	302,198
04 Oct 22	46.77000 +1.88	46.82	45.77	46.15	218,091
03 Oct 22	44.89000 +0.89	45.43	44.11	45.11	385,041
30 Sep 22	44.00000 +0.48	44.51	43.04	43.63	150,690
29 Sep 22	43.52000 -0.96	44.66	43.25	43.95	301,416
28 Sep 22	44.48000 +2.05	44.55	41.92	42.41	308,728
27 Sep 22	42.43000 +2.05	42.49	40.99	41.01	255,972
26 Sep 22	40.38000 +1.01	41.58	39.00	39.00	266,173
23 Sep 22	39.37000 -2.65	41.27	39.11	40.68	189,881
22 Sep 22	42.02000 -0.15	43.96	41.97	42.45	170,620
21 Sep 22	42.17000 -0.96	44.12	42.11	43.61	268,975
20 Sep 22	43.13000 -1.15	44.35	42.74	43.93	253,293
19 Sep 22	44.28000 +0.49	44.46	42.90	43.08	159,229
16 Sep 22	43.79000 -1.52	45.67	43.19	44.95	752,481
15 Sep 22	45.31000 -1.38	47.27	45.27	46.02	165,609
14 Sep 22	46.69000 +0.80	46.95	45.47	46.14	168,319
13 Sep 22	45.89000 -2.06	47.38	45.74	46.92	228,006
12 Sep 22	47.95000 +0.38	48.97	47.19	48.20	143,418
09 Sep 22	47.57000 +0.79	48.97	47.28	47.82	181,561
08 Sep 22	46.78000 +0.85	46.82	44.69	45.75	155,983
07 Sep 22	45.93000 -0.15	46.80	45.60	45.60	118,160
06 Sep 22	46.08000 -1.67	48.80	45.99	47.89	172,157
02 Sep 22	47.75000 +0.79	48.51	47.22	47.86	136,017
01 Sep 22	46.96000 -0.51	47.20	45.72	46.99	272,607
31 Aug 22	47.47000 -1.51	48.58	47.34	48.21	217,349
30 Aug 22	48.98000 -2.92	51.58	48.79	51.39	141,928
29 Aug 22	51.90000 -0.09	52.62	50.93	51.66	77,339
26 Aug 22	51.99000 -1.05	53.36	51.71	53.06	96,575
25 Aug 22	53.04000 +0.83	53.83	52.53	52.72	156,623
24 Aug 22	52.21000 +1.09	52.38	50.88	50.88	130,131
23 Aug 22	51.12000 +2.48	51.22	49.10	49.11	145,173
22 Aug 22	48.64000 +0.01	48.64	47.04	47.59	136,148
19 Aug 22	48.63000 -1.05	49.29	48.40	48.90	130,621
18 Aug 22	49.68000 +1.74	49.83	48.04	48.35	187,833
17 Aug 22	47.94000 +0.05	48.02	46.79	47.46	143,072
16 Aug 22	47.89000 +0.17	48.53	47.33	47.75	180,786
15 Aug 22	47.72000 -1.43	48.09	46.70	48.09	97,619
12 Aug 22	49.15000 +0.96	49.22	47.90	47.90	152,892
11 Aug 22	48.19000 +0.82	48.71	47.84	47.95	215,947
10 Aug 22	47.37000 +1.44	47.81	45.94	45.94	210,142
09 Aug 22	45.93000 -1.21	47.38	45.53	47.38	181,975
08 Aug 22	47.14000 +0.87	47.30	45.93	46.19	215,261
05 Aug 22	46.27000 +0.50	46.94	45.22	45.22	213,947
04 Aug 22	45.77000 +0.28	46.68	45.34	45.34	159,301
03 Aug 22	45.49000 -0.94	46.89	45.45	46.89	183,311
02 Aug 22	46.43000 -1.21	47.34	45.95	46.32	297,854
29 Jul 22	47.64000 +0.48	48.50	46.42	47.39	317,906
28 Jul 22	47.16000 -3.65	49.75	46.20	48.07	413,585
27 Jul 22	50.81000 +0.24	51.12	49.98	50.48	112,418
26 Jul 22	50.57000 -0.37	51.31	50.29	50.89	145,644
25 Jul 22	50.94000 +1.37	51.21	49.49	50.01	205,596
22 Jul 22	49.57000 -0.43	51.24	49.14	50.29	169,834
21 Jul 22	50.00000 -0.14	50.09	48.76	49.40	143,836
20 Jul 22	50.14000 -0.28	50.54	49.46	50.08	153,470
19 Jul 22	50.42000 +1.90	50.64	48.65	48.66	234,737
18 Jul 22	48.52000 +1.25	49.14	48.20	48.46	191,568
15 Jul 22	47.27000 +2.42	47.81	45.74	45.76	273,939
14 Jul 22	44.85000 -2.19	46.05	43.58	45.62	335,862
13 Jul 22	47.04000 +0.14	47.53	45.70	45.89	383,318
12 Jul 22	46.90000 -1.93	48.81	46.83	47.80	380,945
11 Jul 22	48.83000 -1.04	50.01	48.40	49.00	330,136
08 Jul 22	49.87000 -0.75	51.06	49.42	50.68	189,065
07 Jul 22	50.62000 +3.24	51.14	48.50	48.50	268,247
06 Jul 22	47.38000 -0.48	48.16	45.19	47.49	502,088
05 Jul 22	47.86000 -3.27	49.61	47.45	49.50	449,844
04 Jul 22	51.13000 +1.96	51.29	49.16	49.16	185,996
30 Jun 22	49.17000 -1.38	49.65	47.94	49.35	278,679
29 Jun 22	50.55000 -1.65	53.11	50.40	52.52	200,122
28 Jun 22	52.20000 +0.06	54.39	51.76	53.25	288,464
27 Jun 22	52.14000 +0.29	52.56	51.36	52.42	397,080
24 Jun 22	51.85000 +2.93	51.94	48.74	49.30	419,686
23 Jun 22	48.92000 -1.34	50.49	48.20	50.25	238,135
22 Jun 22	50.26000 -2.39	50.81	49.29	50.79	311,837
21 Jun 22	52.65000 -0.59	54.08	52.36	53.29	275,527
20 Jun 22	53.24000 +1.15	54.28	52.15	52.15	157,633
17 Jun 22	52.09000 -1.89	53.98	51.25	53.66	453,440
16 Jun 22	53.98000 -3.96	58.50	53.44	56.99	410,204
15 Jun 22	57.94000 +0.10	59.89	57.46	58.09	352,236
14 Jun 22	57.84000 +0.67	60.32	57.40	58.10	475,825
13 Jun 22	57.17000 -6.13	61.39	57.03	60.94	643,478
10 Jun 22	63.30000 -3.89	67.14	62.49	66.74	342,225
09 Jun 22	67.19000 +0.22	68.25	66.44	67.34	265,770
08 Jun 22	66.97000 +0.61	68.14	65.73	66.17	247,820
07 Jun 22	66.36000 +2.06	66.37	63.26	64.04	249,179
06 Jun 22	64.30000 -0.64	65.38	63.95	64.91	203,324
03 Jun 22	64.94000 -0.64	66.30	64.81	65.29	221,936
02 Jun 22	65.58000 +1.97	65.69	62.64	62.64	283,313
01 Jun 22	63.61000 +1.10	64.05	62.27	62.54	284,534
31 May 22	62.51000 -2.96	66.81	62.05	65.69	538,826
30 May 22	65.47000 +1.01	65.84	63.88	64.66	137,537
27 May 22	64.46000 +1.73	64.49	61.97	62.74	434,119
26 May 22	62.73000 +0.54	63.94	62.39	62.65	201,390
25 May 22	62.19000 -0.47	63.82	61.96	63.02	250,364
24 May 22	62.66000 +0.12	63.72	62.25	63.09	433,457
20 May 22	62.54000 -1.52	65.13	61.64	64.44	251,806
19 May 22	64.06000 -0.13	65.28	63.36	63.40	201,173
18 May 22	64.19000 -1.29	65.89	63.60	65.88	212,845
17 May 22	65.48000 +2.61	66.62	63.44	63.44	241,309
16 May 22	62.87000 +1.58	63.28	61.65	61.65	230,359
13 May 22	61.29000 +0.69	62.50	61.00	62.00	309,142
12 May 22	60.60000 -0.76	62.00	59.10	60.93	328,475
11 May 22	61.36000 +0.42	63.40	60.71	61.37	288,822
10 May 22	60.94000 -1.79	63.42	59.90	61.20	369,073
09 May 22	62.73000 -4.91	66.62	62.66	66.42	471,609
06 May 22	67.64000 +0.69	68.52	65.63	67.25	278,410
05 May 22	66.95000 -2.67	70.15	65.87	69.54	293,100
04 May 22	69.62000 +1.69	69.84	67.82	68.59	242,497
03 May 22	67.93000 +2.19	68.52	65.74	65.74	280,353
02 May 22	65.74000 +1.35	67.10	63.61	63.61	296,364
29 Apr 22	64.39000 -0.54	67.32	64.32	64.72	238,220
28 Apr 22	64.93000 +2.17	67.47	62.15	64.16	403,345
27 Apr 22	62.76000 +1.08	63.14	60.82	61.57	212,834
26 Apr 22	61.68000 -1.18	63.50	60.92	62.72	246,736
25 Apr 22	62.86000 -2.57	63.87	61.10	63.78	336,897
22 Apr 22	65.43000 -1.16	67.27	64.88	66.52	166,645
21 Apr 22	66.59000 -2.54	69.82	66.52	69.26	228,968
20 Apr 22	69.13000 -0.51	70.00	68.55	69.21	101,653
19 Apr 22	69.64000 -0.88	70.17	68.40	69.81	144,769
18 Apr 22	70.52000 +0.97	71.63	69.98	69.98	144,252
14 Apr 22	69.55000 +0.97	70.31	68.32	68.32	129,787
13 Apr 22	68.58000 -0.21	70.36	68.25	69.60	91,346
12 Apr 22	68.79000 +1.89	70.50	67.61	67.61	293,413
11 Apr 22	66.90000 -2.70	68.77	65.62	68.18	238,065
08 Apr 22	69.60000 +0.20	70.83	69.33	69.94	150,488
07 Apr 22	69.40000 +2.25	69.67	67.75	67.75	159,544
06 Apr 22	67.15000 -1.12	69.15	66.64	68.30	114,830
05 Apr 22	68.27000 -1.08	70.15	68.21	69.50	90,172
04 Apr 22	69.35000 +0.53	69.78	67.96	69.78	80,009
01 Apr 22	68.82000 +0.65	70.15	65.70	67.81	135,703
31 Mar 22	68.17000 -0.83	70.31	67.97	68.52	187,942
30 Mar 22	69.00000 +0.82	70.32	68.67	68.67	116,616
29 Mar 22	68.18000 -2.06	68.70	65.75	68.70	175,884
28 Mar 22	70.24000 -0.09	71.17	68.37	69.52	147,008
25 Mar 22	70.33000 +0.78	70.42	69.28	69.28	97,441
24 Mar 22	69.55000 -1.10	71.00	69.42	70.33	100,613
23 Mar 22	70.65000 +0.91	71.15	69.77	70.68	253,362
22 Mar 22	69.74000 -0.35	70.78	69.23	70.45	139,878
21 Mar 22	70.09000 +2.16	70.71	68.60	68.75	202,104
18 Mar 22	67.93000 +1.39	68.14	66.00	66.00	276,550
17 Mar 22	66.54000 +3.59	66.66	63.74	63.77	208,366
16 Mar 22	62.95000 -1.55	64.74	61.85	64.68	174,441
15 Mar 22	64.50000 +0.81	65.08	61.28	62.32	148,477
14 Mar 22	63.69000 -2.61	65.82	62.77	65.50	95,894
11 Mar 22	66.30000 -0.14	66.85	65.24	66.17	113,541
10 Mar 22	66.44000 +4.24	67.01	61.86	62.21	180,521
09 Mar 22	62.20000 -3.59	65.62	61.70	64.39	343,095
08 Mar 22	65.79000 -3.29	70.33	65.00	70.00	342,684
07 Mar 22	69.08000 +3.00	70.44	65.67	66.50	324,986
04 Mar 22	66.08000 +1.29	66.51	64.12	64.78	208,182
03 Mar 22	64.79000 -1.53	66.33	64.52	66.32	129,142
02 Mar 22	66.32000 +1.51	67.43	64.82	65.18	157,356
01 Mar 22	64.81000 -1.18	66.88	64.23	65.75	210,795
28 Feb 22	65.99000 +2.64	66.40	63.25	63.25	268,060
25 Feb 22	63.35000 +0.87	63.81	62.49	62.90	139,000
24 Feb 22	62.48000 +1.87	62.77	60.29	60.76	113,326
23 Feb 22	60.61000 -0.88	62.05	60.40	61.80	78,092
22 Feb 22	61.49000 +0.42	62.28	61.13	61.44	92,157
18 Feb 22	61.07000 -1.14	62.21	60.68	62.21	98,557
17 Feb 22	62.21000 -0.30	63.06	61.80	62.20	88,601
16 Feb 22	62.51000 -1.09	64.30	62.34	63.64	103,420
15 Feb 22	63.60000 -0.23	63.88	62.13	63.83	100,902
14 Feb 22	63.83000 -0.11	64.27	62.83	63.66	131,116
11 Feb 22	63.94000 +1.00	64.79	62.80	62.80	202,238
10 Feb 22	62.94000 +0.28	64.87	62.20	62.20	174,816
09 Feb 22	62.66000 +1.49	63.15	60.98	60.98	148,382
08 Feb 22	61.17000 +0.27	61.36	60.10	60.88	174,026
07 Feb 22	60.90000 -1.07	62.62	60.73	61.40	193,587
04 Feb 22	61.97000 +2.62	62.14	59.39	59.39	314,819
03 Feb 22	59.35000 +0.80	59.71	57.86	57.86	155,374
02 Feb 22	58.55000 -0.89	59.89	58.10	59.89	168,019
01 Feb 22	59.44000 +1.61	59.85	57.43	57.97	172,757
31 Jan 22	57.83000 -1.72	59.50	57.35	59.16	174,149
28 Jan 22	59.55000 +0.03	59.82	57.25	59.03	277,536
27 Jan 22	59.52000 +3.75	59.65	55.71	56.05	479,838
26 Jan 22	55.77000 -0.91	58.48	55.27	57.07	195,946
25 Jan 22	56.68000 +1.21	57.04	53.74	54.94	253,665
24 Jan 22	55.47000 -0.73	55.63	53.34	54.89	147,526
21 Jan 22	56.20000 -0.38	56.84	54.72	55.88	142,043
20 Jan 22	56.58000 -2.72	59.20	56.40	59.05	165,212
19 Jan 22	59.30000 +1.67	59.89	57.67	58.00	250,771
18 Jan 22	57.63000 +0.53	59.27	56.53	57.07	174,127
17 Jan 22	57.10000 -0.10	57.60	56.96	57.07	49,072
14 Jan 22	57.20000 +2.89	57.28	53.89	53.91	177,393
13 Jan 22	54.31000 -0.46	56.06	54.19	54.61	97,274
12 Jan 22	54.77000 -0.12	56.05	54.44	55.10	88,904
11 Jan 22	54.89000 +1.33	55.14	53.55	53.86	141,599
10 Jan 22	53.56000 -1.53	55.05	53.25	54.79	73,670
07 Jan 22	55.09000 +0.55	55.38	53.94	54.40	123,726
06 Jan 22	54.54000 +1.06	54.99	53.97	54.10	126,217
05 Jan 22	53.48000 -0.75	54.96	53.26	54.11	128,667
04 Jan 22	54.23000 +4.19	54.60	50.79	50.79	261,221
31 Dec 21	50.04000 -0.52	50.65	49.55	50.43	88,428
30 Dec 21	50.56000 -0.18	51.86	50.50	50.94	134,845
29 Dec 21	50.74000 -3.88	54.10	50.74	54.10	249,098
24 Dec 21	54.62000 +0.02	54.87	54.31	54.31	32,787
23 Dec 21	54.60000 +0.89	54.71	53.55	53.76	83,312
22 Dec 21	53.71000 -0.32	54.24	53.13	53.99	75,603
21 Dec 21	54.03000 +2.62	54.50	51.95	51.95	173,534
20 Dec 21	51.41000 +0.51	51.46	49.19	49.22	229,872
17 Dec 21	50.90000 -0.92	51.72	50.41	51.42	221,629
16 Dec 21	51.82000 +1.15	52.38	50.82	50.83	211,389
15 Dec 21	50.67000 +1.13	50.82	48.56	49.54	191,265
14 Dec 21	49.54000 -0.12	50.37	48.87	49.20	137,841
13 Dec 21	49.66000 -0.91	50.35	48.88	50.20	152,441
10 Dec 21	50.57000 +0.86	50.67	49.73	50.22	122,443
09 Dec 21	49.71000 -2.01	51.21	49.66	51.05	190,639
08 Dec 21	51.72000 -2.32	54.06	51.51	54.05	223,005
07 Dec 21	54.04000 +2.00	54.23	52.81	52.87	145,532
06 Dec 21	52.04000 +0.99	52.39	50.47	51.26	149,994
03 Dec 21	51.05000 -0.43	52.50	50.52	52.01	129,032
02 Dec 21	51.48000 +1.47	51.79	49.78	50.01	200,710
01 Dec 21	50.01000 -1.02	52.71	49.96	52.29	160,172
30 Nov 21	51.03000 -2.22	53.35	50.90	52.48	243,449
29 Nov 21	53.25000 -0.09	55.10	53.20	54.77	188,739
26 Nov 21	53.34000 -2.69	54.21	52.52	53.52	159,653
25 Nov 21	56.03000 +0.44	56.20	55.59	55.59	29,051
24 Nov 21	55.59000 +0.13	55.82	54.75	54.78	86,207
23 Nov 21	55.46000 +0.39	56.72	55.21	55.80	180,742
22 Nov 21	55.07000 +0.42	55.80	54.26	54.65	177,531
19 Nov 21	54.65000 -0.89	55.65	54.45	55.05	103,922
18 Nov 21	55.54000 +0.18	55.92	54.56	55.16	187,692
17 Nov 21	55.36000 -0.67	56.79	55.15	55.36	141,907
16 Nov 21	56.03000 -0.65	57.03	55.87	56.22	142,713
15 Nov 21	56.68000 -0.78	57.33	55.42	57.30	143,465
12 Nov 21	57.46000 -0.35	58.10	57.29	57.49	107,859
11 Nov 21	57.81000 +1.58	57.93	56.50	56.50	87,340
10 Nov 21	56.23000 -2.15	58.27	56.11	57.81	127,955
09 Nov 21	58.38000 -0.22	59.55	57.98	58.60	161,652
08 Nov 21	58.60000 -0.03	59.61	57.65	59.17	165,455
05 Nov 21	58.63000 +0.47	60.36	58.26	58.96	175,117
04 Nov 21	58.16000 +0.54	59.01	57.38	59.01	196,363
03 Nov 21	57.62000 +1.50	57.97	56.16	56.16	168,296
02 Nov 21	56.12000 -1.31	57.49	55.81	57.21	242,896
01 Nov 21	57.43000 +1.99	57.82	55.92	55.92	277,570
29 Oct 21	55.44000 +0.11	57.70	54.75	55.59	269,330
28 Oct 21	55.33000 -0.35	55.92	52.35	54.99	396,091
27 Oct 21	55.68000 -0.81	56.42	54.48	55.56	273,647
26 Oct 21	56.49000 +0.03	56.69	54.84	56.12	186,328
25 Oct 21	56.46000 -0.57	57.79	56.39	57.39	194,213
22 Oct 21	57.03000 -0.61	58.07	56.93	57.55	152,395
21 Oct 21	57.64000 -1.17	58.50	56.61	58.03	229,304
20 Oct 21	58.81000 -0.54	59.85	58.22	59.01	164,049
19 Oct 21	59.35000 -1.83	61.73	59.11	61.50	173,819
18 Oct 21	61.18000 +0.92	61.39	59.99	60.01	188,910
15 Oct 21	60.26000 -1.53	62.42	60.14	62.29	235,494
14 Oct 21	61.79000 -1.46	64.10	61.62	63.90	367,275
13 Oct 21	63.25000 -0.90	64.18	62.50	64.07	106,832
12 Oct 21	64.15000 +1.74	64.90	62.30	62.30	247,032
08 Oct 21	62.41000 -0.08	63.25	61.75	62.82	119,724
07 Oct 21	62.49000 +1.24	62.89	60.76	60.82	194,844
06 Oct 21	61.25000 -3.83	64.07	60.26	64.00	331,410
05 Oct 21	65.08000 +3.50	65.22	61.61	62.44	383,736
04 Oct 21	61.58000 +0.33	62.54	60.91	61.98	225,123
01 Oct 21	61.25000 +2.88	61.51	58.65	58.65	240,111
30 Sep 21	58.37000 -1.30	60.81	58.22	59.92	423,709
29 Sep 21	59.67000 -0.01	59.90	58.58	59.59	148,744
28 Sep 21	59.68000 -1.08	61.80	58.82	61.00	274,451
27 Sep 21	60.76000 +3.35	61.05	58.06	58.32	447,382
24 Sep 21	57.41000 +0.88	58.18	56.05	56.19	306,411
23 Sep 21	56.53000 +2.72	56.83	53.91	54.43	330,227
22 Sep 21	53.81000 -0.09	55.10	53.72	54.78	159,056
21 Sep 21	53.90000 +0.74	54.41	52.53	53.61	267,027
20 Sep 21	53.16000 -1.48	54.75	52.43	53.28	378,439
17 Sep 21	54.64000 +1.86	55.11	52.71	53.61	1,027,089
16 Sep 21	52.78000 +0.96	53.07	51.19	51.68	265,777
15 Sep 21	51.82000 +2.48	51.88	49.82	49.99	321,662
14 Sep 21	49.34000 -1.05	50.27	49.24	50.27	184,117
13 Sep 21	50.39000 +0.59	50.70	49.63	50.50	239,025
10 Sep 21	49.80000 +0.03	50.58	49.70	50.46	128,132
09 Sep 21	49.77000 +0.03	50.09	49.38	49.58	221,174
08 Sep 21	49.74000 -0.44	50.92	49.49	50.32	315,022
07 Sep 21	50.18000 +2.70	50.48	48.46	48.46	425,044
03 Sep 21	47.48000 -0.41	48.66	47.11	47.71	160,170
02 Sep 21	47.89000 +1.03	48.41	47.08	47.09	356,063
01 Sep 21	46.86000 +0.62	47.02	45.43	46.17	216,193
31 Aug 21	46.24000 +0.59	47.02	45.33	45.33	256,307
30 Aug 21	45.65000 +0.40	45.75	44.36	45.41	205,816
27 Aug 21	45.25000 +1.19	45.45	43.70	44.31	253,227
26 Aug 21	44.06000 +0.08	44.25	43.01	43.80	235,824
25 Aug 21	43.98000 +0.69	44.66	42.98	43.46	345,845
24 Aug 21	43.29000 +2.26	43.35	41.19	41.40	419,305
23 Aug 21	41.03000 +1.77	41.50	39.93	40.10	300,519
20 Aug 21	39.26000 +0.64	39.32	38.34	38.49	168,255
19 Aug 21	38.62000 -0.72	39.21	37.85	38.68	317,723
18 Aug 21	39.34000 -0.60	40.43	39.32	39.87	160,651
17 Aug 21	39.94000 -0.59	40.71	39.38	40.40	271,816
16 Aug 21	40.53000 -1.26	41.49	40.35	41.49	186,741
13 Aug 21	41.79000 -0.45	43.01	41.57	42.52	164,928
12 Aug 21	42.24000 -1.29	43.74	41.70	43.71	169,861
11 Aug 21	43.53000 +1.00	43.55	41.85	42.45	151,662
10 Aug 21	42.53000 +0.88	43.11	41.82	41.87	403,876
09 Aug 21	41.65000 -0.87	42.29	41.43	42.00	169,820
06 Aug 21	42.52000 +0.95	42.52	41.65	42.19	139,108
05 Aug 21	41.57000 +0.26	42.32	41.13	41.62	157,243
04 Aug 21	41.31000 -0.97	42.64	41.25	41.81	166,122
03 Aug 21	42.28000 +0.24	42.43	40.95	41.99	186,165
30 Jul 21	42.04000 +0.81	42.24	41.01	41.20	199,388
29 Jul 21	41.23000 -0.79	43.00	40.89	43.00	269,282
28 Jul 21	42.02000 -0.02	42.77	40.57	42.32	221,950
27 Jul 21	42.04000 -0.68	42.57	41.66	42.20	182,527
26 Jul 21	42.72000 +0.40	42.86	41.96	41.96	183,820
23 Jul 21	42.32000 +0.31	42.36	41.46	42.20	122,479
22 Jul 21	42.01000 +0.09	42.20	40.88	41.80	130,029
21 Jul 21	41.92000 +1.25	42.09	40.94	41.38	237,949
20 Jul 21	40.67000 +1.08	41.15	39.39	39.69	242,636
19 Jul 21	39.59000 -1.44	40.63	38.61	40.37	368,259
16 Jul 21	41.03000 -0.14	44.36	40.85	42.10	465,741
15 Jul 21	41.17000 -0.37	42.11	41.06	41.09	124,980
14 Jul 21	41.54000 -0.61	43.13	41.33	42.24	184,446
13 Jul 21	42.15000 -0.19	42.47	41.34	42.06	138,142
12 Jul 21	42.34000 -0.09	42.46	41.55	41.98	115,382
09 Jul 21	42.43000 +2.32	42.81	40.72	40.74	318,300
08 Jul 21	40.11000 -1.10	40.82	39.67	40.71	166,362
07 Jul 21	41.21000 -0.24	41.99	40.86	41.45	156,835
06 Jul 21	41.45000 -0.64	42.00	41.10	41.81	253,251
05 Jul 21	42.09000 +0.45	42.11	41.37	41.73	120,344
02 Jul 21	41.64000 +0.55	42.51	41.42	41.74	257,997
30 Jun 21	41.09000 +0.09	41.24	40.33	40.89	241,075
29 Jun 21	41.00000 +1.08	41.13	40.22	40.22	270,012
28 Jun 21	39.92000 -0.79	40.75	39.77	40.74	211,420
25 Jun 21	40.71000 -0.06	41.36	40.46	41.00	187,987
24 Jun 21	40.77000 -0.21	41.15	40.54	40.96	185,277
23 Jun 21	40.98000 -0.58	42.34	40.95	41.91	219,542
22 Jun 21	41.56000 +0.10	42.14	41.06	41.29	239,094
21 Jun 21	41.46000 +0.48	42.00	41.02	41.41	173,565
18 Jun 21	40.98000 -0.01	41.42	40.27	40.53	411,210
17 Jun 21	40.99000 -2.38	43.73	40.88	43.32	508,457
16 Jun 21	43.37000 -0.80	44.16	43.18	44.15	200,506
15 Jun 21	44.17000 +0.26	44.66	43.51	43.85	213,977
14 Jun 21	43.91000 -0.48	44.81	43.75	44.59	187,671
11 Jun 21	44.39000 +0.82	45.26	43.73	44.07	250,129
10 Jun 21	43.57000 -0.16	44.81	43.41	44.10	128,053
09 Jun 21	43.73000 +0.01	44.00	43.21	43.72	126,477
08 Jun 21	43.72000 +0.02	44.16	43.20	43.74	125,931
07 Jun 21	43.70000 -0.77	44.67	43.60	44.44	217,421
04 Jun 21	44.47000 +0.01	45.11	43.81	44.80	137,220
03 Jun 21	44.46000 +0.15	44.94	43.38	44.40	183,583
02 Jun 21	44.31000 -2.26	46.86	44.23	46.16	399,913
01 Jun 21	46.57000 +3.67	46.72	44.27	44.41	676,435
31 May 21	42.90000 -0.05	43.71	42.76	43.22	121,989
28 May 21	42.95000 -1.71	45.11	42.81	45.08	335,446
27 May 21	44.66000 +1.08	44.86	43.71	43.95	373,677
26 May 21	43.58000 +1.03	43.70	42.65	42.71	197,398
25 May 21	42.55000 -1.17	44.43	42.37	44.05	287,025
21 May 21	43.72000 -0.30	45.05	43.63	44.46	285,094
20 May 21	44.02000 -1.24	45.60	43.77	45.25	413,008
19 May 21	45.26000 -1.28	45.67	44.83	45.51	191,718
18 May 21	46.54000 -0.51	48.55	46.45	47.29	189,630
17 May 21	47.05000 +0.99	47.38	45.69	46.24	180,206
14 May 21	46.06000 +0.52	46.70	45.45	46.04	253,200
13 May 21	45.54000 -0.23	47.00	45.35	45.80	232,777
12 May 21	45.77000 +0.16	46.80	45.11	45.65	389,296
11 May 21	45.61000 -1.74	46.61	44.89	46.23	456,057
10 May 21	47.35000 -1.13	49.50	47.20	48.99	326,627
07 May 21	48.48000 +0.44	48.97	47.68	48.49	113,563
06 May 21	48.04000 +0.11	48.27	46.96	48.15	121,532
05 May 21	47.93000 +0.45	48.36	47.15	47.85	267,145
04 May 21	47.48000 +1.05	47.76	45.55	46.52	262,401
03 May 21	46.43000 +1.55	46.84	45.25	45.25	292,313
30 Apr 21	44.88000 -0.92	46.85	44.78	46.09	443,587
29 Apr 21	45.80000 -4.55	51.17	45.55	51.17	552,802
28 Apr 21	50.35000 +1.62	50.58	48.54	48.54	390,674
27 Apr 21	48.73000 +0.98	48.93	47.31	47.80	182,095
26 Apr 21	47.75000 +2.20	48.00	45.48	46.23	221,090
23 Apr 21	45.55000 +0.85	45.77	44.22	44.84	146,556
22 Apr 21	44.70000 -0.05	45.30	44.30	44.86	123,300
21 Apr 21	44.75000 +0.52	44.91	43.65	43.90	210,596
20 Apr 21	44.23000 -1.79	46.01	43.85	45.85	257,973
19 Apr 21	46.02000 -2.03	48.05	45.85	47.95	261,429
16 Apr 21	48.05000 -0.32	49.55	47.95	48.76	156,278
15 Apr 21	48.37000 -0.27	49.07	47.61	49.07	143,177
14 Apr 21	48.64000 +0.40	49.50	48.27	48.79	129,738
13 Apr 21	48.24000 -1.90	50.18	47.95	50.18	219,991
12 Apr 21	50.14000 +0.28	51.02	49.51	50.05	240,415
09 Apr 21	49.86000 +2.98	49.93	47.18	47.24	357,148
08 Apr 21	46.88000 -0.07	48.30	46.36	47.37	271,080
07 Apr 21	46.95000 -0.33	47.72	46.18	47.40	190,337
06 Apr 21	47.28000 -0.54	48.67	47.16	48.16	150,368
05 Apr 21	47.82000 +0.45	48.10	46.89	47.74	155,686
01 Apr 21	47.37000 +1.00	47.74	46.30	46.99	144,896
31 Mar 21	46.37000 -0.03	47.08	45.52	46.48	248,338
30 Mar 21	46.40000 +0.27	46.64	45.25	45.71	177,068
29 Mar 21	46.13000 -0.27	47.60	46.07	46.24	122,018
26 Mar 21	46.40000 +0.90	46.68	45.45	46.29	171,860
25 Mar 21	45.50000 +1.21	45.68	42.95	43.96	273,349
24 Mar 21	44.29000 -0.51	46.00	44.17	45.01	202,086
23 Mar 21	44.80000 -2.83	47.48	44.57	46.65	361,119
22 Mar 21	47.63000 -0.36	48.23	47.18	48.23	197,746
19 Mar 21	47.99000 -0.28	48.90	47.37	48.01	346,721
18 Mar 21	48.27000 -2.36	51.21	47.89	50.27	286,446
17 Mar 21	50.63000 +0.59	51.00	49.69	49.69	241,689
16 Mar 21	50.04000 -1.59	51.07	49.12	51.06	225,935
15 Mar 21	51.63000 -1.54	53.15	50.51	52.83	206,887
12 Mar 21	53.17000 -1.03	54.50	52.59	53.93	99,634
11 Mar 21	54.20000 +0.07	56.07	53.92	54.76	215,305
10 Mar 21	54.13000 +1.99	55.07	52.04	52.67	245,089
09 Mar 21	52.14000 -1.05	53.43	51.77	53.14	207,634
08 Mar 21	53.19000 +0.40	54.08	51.41	53.23	294,774
05 Mar 21	52.79000 +3.91	53.00	49.83	49.95	563,283
04 Mar 21	48.88000 -0.25	51.15	47.37	49.45	348,446
03 Mar 21	49.13000 +0.80	50.00	48.51	48.93	202,895
02 Mar 21	48.33000 -0.79	50.18	48.18	49.23	186,491
01 Mar 21	49.12000 +0.06	50.95	49.10	50.00	161,305
26 Feb 21	49.06000 +1.28	49.47	46.55	47.50	348,477
25 Feb 21	47.78000 -4.09	52.33	47.53	51.98	287,032
24 Feb 21	51.87000 +2.02	52.46	50.02	50.02	262,573
23 Feb 21	49.85000 +0.34	50.38	47.30	49.31	261,522
22 Feb 21	49.51000 +2.48	50.14	46.82	47.02	353,058
19 Feb 21	47.03000 +0.65	47.30	46.26	46.43	339,326
18 Feb 21	46.38000 -1.41	47.99	45.56	47.99	218,205
17 Feb 21	47.79000 +0.71	47.90	46.05	46.88	202,906
16 Feb 21	47.08000 -1.98	49.70	46.48	49.64	237,254
12 Feb 21	49.06000 -0.17	49.50	48.36	49.13	157,931
11 Feb 21	49.23000 -1.62	50.89	48.36	50.09	321,192
10 Feb 21	50.85000 -0.65	52.34	50.33	51.51	319,477
09 Feb 21	51.50000 +1.05	52.07	48.66	50.44	419,510
08 Feb 21	50.45000 +2.68	50.67	48.32	48.39	474,590
05 Feb 21	47.77000 +1.47	47.87	45.99	46.09	445,891
04 Feb 21	46.30000 +2.80	46.71	43.74	44.23	456,960
03 Feb 21	43.50000 +0.35	43.82	42.55	43.25	377,567
02 Feb 21	43.15000 +0.21	43.84	42.60	42.95	323,687
01 Feb 21	42.94000 +0.58	44.26	42.36	43.01	309,229
29 Jan 21	42.36000 -2.00	45.10	41.38	44.95	565,752
28 Jan 21	44.36000 +0.58	45.44	42.40	43.59	393,670
27 Jan 21	43.78000 +0.88	44.00	40.66	41.83	522,654
26 Jan 21	42.90000 -1.73	45.16	42.51	44.72	405,121
25 Jan 21	44.63000 -1.70	46.04	44.31	46.00	338,706
22 Jan 21	46.33000 -0.57	47.31	45.50	45.60	456,888
21 Jan 21	46.90000 -1.09	48.72	46.43	47.62	710,678
20 Jan 21	47.99000 -3.57	51.93	47.84	51.42	598,413
19 Jan 21	51.56000 -0.32	52.52	50.67	51.81	167,826
18 Jan 21	51.88000 -0.28	52.33	51.35	51.91	92,387
15 Jan 21	52.16000 -1.40	53.41	51.68	52.54	166,721
14 Jan 21	53.56000 +1.38	53.98	52.00	52.09	243,469
13 Jan 21	52.18000 -2.72	54.90	51.17	54.61	541,905
12 Jan 21	54.90000 -0.14	55.80	54.41	55.02	312,392
11 Jan 21	55.04000 -3.20	57.00	54.91	56.99	357,684
08 Jan 21	58.24000 -2.60	60.74	57.34	60.71	293,305
07 Jan 21	60.84000 +1.21	61.55	59.72	60.24	190,969
06 Jan 21	59.63000 +0.24	62.49	58.86	58.86	300,481
05 Jan 21	59.39000 +1.31	59.57	57.89	58.25	243,605
04 Jan 21	58.08000 -0.41	59.75	57.80	57.80	162,487
31 Dec 20	58.49000 -0.90	59.95	58.33	59.41	111,055
30 Dec 20	59.39000 +0.76	60.70	58.86	58.86	168,779
29 Dec 20	58.63000 -1.09	59.50	57.77	59.38	167,304
24 Dec 20	59.72000 +0.45	60.07	58.63	59.11	76,834
23 Dec 20	59.27000 -0.61	60.93	59.05	60.01	124,343
22 Dec 20	59.88000 -0.83	60.55	58.90	60.21	211,466
21 Dec 20	60.71000 +2.61	61.25	56.35	56.98	276,161
18 Dec 20	58.10000 +2.11	58.20	55.48	55.77	319,088
17 Dec 20	55.99000 +0.84	56.47	55.27	55.70	125,370
16 Dec 20	55.15000 +0.61	55.50	53.78	54.60	176,779
15 Dec 20	54.54000 +0.12	55.72	54.17	55.34	236,125
14 Dec 20	54.42000 -1.91	57.35	53.67	57.24	330,449
11 Dec 20	56.33000 -0.49	57.24	56.00	56.17	197,212
10 Dec 20	56.82000 +1.16	56.94	55.20	55.34	188,454
09 Dec 20	55.66000 +0.27	56.81	55.46	55.51	195,737
08 Dec 20	55.39000 +1.49	55.57	53.35	53.35	176,091
07 Dec 20	53.90000 -0.71	54.36	53.30	54.26	111,862
04 Dec 20	54.61000 +2.20	54.89	52.96	52.99	275,511
03 Dec 20	52.41000 -0.30	53.34	52.08	53.34	172,958
02 Dec 20	52.71000 -2.09	54.17	52.31	54.05	291,282
01 Dec 20	54.80000 +0.44	55.29	53.88	54.96	311,528
30 Nov 20	54.36000 -1.39	54.74	53.04	53.99	632,234
27 Nov 20	55.75000 +1.15	55.95	54.15	54.52	162,142
26 Nov 20	54.60000 +0.31	54.92	53.79	53.95	63,853
25 Nov 20	54.29000 +0.44	54.67	52.99	53.48	276,505
24 Nov 20	53.85000 +2.73	54.67	51.66	52.01	296,095
23 Nov 20	51.12000 +1.71	51.62	49.71	49.71	147,751
20 Nov 20	49.41000 -0.28	49.66	48.94	49.62	133,539
19 Nov 20	49.69000 -0.09	50.33	49.00	49.53	239,967
18 Nov 20	49.78000 +2.78	51.17	47.39	47.45	457,935
17 Nov 20	47.00000 +0.53	47.08	45.15	45.92	254,920
16 Nov 20	46.47000 +0.38	47.18	46.13	46.88	192,588
13 Nov 20	46.09000 +1.13	46.53	45.03	45.03	326,478
12 Nov 20	44.96000 -1.72	46.61	44.81	46.16	296,511
11 Nov 20	46.68000 -0.79	48.62	46.05	48.02	347,193
10 Nov 20	47.47000 +1.12	48.04	45.02	46.34	524,406
09 Nov 20	46.35000 +7.32	46.83	40.85	41.27	1,003,125
06 Nov 20	39.03000 -0.74	40.22	39.00	39.83	168,825
05 Nov 20	39.77000 +1.32	40.08	38.66	38.89	191,175
04 Nov 20	38.45000 -1.16	39.74	38.29	39.74	238,509
03 Nov 20	39.61000 +0.52	39.93	38.83	39.72	264,667
02 Nov 20	39.09000 -0.41	39.70	38.26	39.57	194,397
30 Oct 20	39.50000 -0.58	41.25	38.74	40.21	414,123
29 Oct 20	40.08000 +1.13	40.23	37.27	38.00	416,903
28 Oct 20	38.95000 -1.38	39.52	38.12	38.75	432,451
27 Oct 20	40.33000 -0.02	41.03	39.78	40.34	312,167
26 Oct 20	40.35000 -0.17	40.89	38.64	39.64	491,062
23 Oct 20	40.52000 +0.57	40.88	39.44	40.34	376,397
22 Oct 20	39.95000 +1.81	39.97	38.29	38.44	325,503
21 Oct 20	38.14000 -0.10	38.82	37.72	37.80	215,775
20 Oct 20	38.24000 +1.49	38.33	36.87	36.87	391,183
19 Oct 20	36.75000 -0.50	38.48	36.66	37.12	293,871
16 Oct 20	37.25000 +0.23	37.30	36.50	37.12	206,679
15 Oct 20	37.02000 +0.89	37.16	35.19	35.19	323,723
14 Oct 20	36.13000 +1.36	36.14	34.69	34.70	260,103
13 Oct 20	34.77000 -1.34	35.65	34.42	35.27	320,935
09 Oct 20	36.11000 -1.23	37.65	35.68	37.47	279,712
08 Oct 20	37.34000 +1.78	37.35	35.74	36.24	411,359
07 Oct 20	35.56000 +1.90	36.05	34.09	34.09	350,307
06 Oct 20	33.66000 +0.42	34.25	33.39	33.51	297,839
05 Oct 20	33.24000 +1.64	33.28	32.10	32.30	272,033
02 Oct 20	31.60000 +0.08	31.72	30.26	30.26	198,079
01 Oct 20	31.52000 -0.95	33.16	31.28	32.98	235,651
30 Sep 20	32.47000 +0.45	33.63	32.23	32.32	570,880
29 Sep 20	32.02000 +0.14	32.72	31.30	31.81	255,716
28 Sep 20	31.88000 +2.06	32.55	30.46	30.60	415,394
25 Sep 20	29.82000 -0.52	30.23	29.57	30.04	240,056
24 Sep 20	30.34000 -0.28	30.65	29.12	30.61	472,075
23 Sep 20	30.62000 -0.26	31.24	30.38	30.96	211,715
22 Sep 20	30.88000 -0.17	31.51	30.53	31.34	232,072
21 Sep 20	31.05000 -2.14	32.29	30.46	32.28	347,284
18 Sep 20	33.19000 +1.80	33.50	31.32	31.41	1,007,549
17 Sep 20	31.39000 +0.27	31.58	30.19	30.72	206,109
16 Sep 20	31.12000 +0.54	31.28	30.04	30.96	184,295
15 Sep 20	30.58000 -0.06	30.90	30.04	30.83	171,088
14 Sep 20	30.64000 +0.20	30.88	29.58	30.51	271,583
11 Sep 20	30.44000 +0.37	30.71	29.71	30.45	242,754
10 Sep 20	30.07000 +0.40	30.43	29.40	29.81	218,579
09 Sep 20	29.67000 +0.16	29.93	29.30	29.89	169,567
08 Sep 20	29.51000 -0.39	29.77	28.53	29.40	420,534
04 Sep 20	29.90000 -0.08	30.56	29.03	30.56	243,449
03 Sep 20	29.98000 -0.69	31.45	29.77	30.87	330,965
02 Sep 20	30.67000 +0.37	30.72	29.90	30.45	262,458
01 Sep 20	30.30000 +1.21	30.35	28.63	29.15	275,285
31 Aug 20	29.09000 -0.73	29.92	29.02	29.89	334,456
28 Aug 20	29.82000 +1.32	30.58	28.77	28.80	551,180
27 Aug 20	28.50000 -1.09	30.14	28.36	29.62	424,858
26 Aug 20	29.59000 -0.08	29.92	29.38	29.89	387,838
25 Aug 20	29.67000 -0.06	30.00	29.14	29.96	373,848
24 Aug 20	29.73000 +1.81	30.08	28.10	28.10	551,710
21 Aug 20	27.92000 -0.14	28.06	27.68	27.75	307,309
20 Aug 20	28.06000 -0.02	28.12	27.55	27.79	224,866
19 Aug 20	28.08000 +0.08	28.60	27.63	28.00	250,507
18 Aug 20	28.00000 -0.36	28.49	27.90	28.35	192,301
17 Aug 20	28.36000 -0.29	28.94	28.14	28.94	247,291
14 Aug 20	28.65000 +0.36	28.75	27.98	28.10	207,922
13 Aug 20	28.29000 +0.17	28.80	27.92	28.64	362,490
12 Aug 20	28.12000 +0.29	28.62	27.64	28.39	260,284
11 Aug 20	27.83000 +0.57	28.34	27.53	27.67	332,837
10 Aug 20	27.26000 +1.11	27.30	26.10	26.39	303,388
07 Aug 20	26.15000 +0.24	26.21	25.36	25.76	166,547
06 Aug 20	25.91000 -0.34	26.45	25.68	26.45	189,593
05 Aug 20	26.25000 +1.01	26.62	25.67	25.76	464,259
04 Aug 20	25.24000 +0.42	25.35	24.60	25.04	217,228
31 Jul 20	24.82000 -0.03	25.25	24.44	24.93	328,589
30 Jul 20	24.85000 -2.03	26.50	24.50	26.49	530,072
29 Jul 20	26.88000 +0.82	26.95	26.00	26.27	191,219
28 Jul 20	26.06000 +0.21	26.33	25.51	25.66	216,202
27 Jul 20	25.85000 -0.30	26.14	25.54	26.08	258,587
24 Jul 20	26.15000 -0.42	26.44	25.83	26.44	240,102
23 Jul 20	26.57000 -0.41	27.16	26.36	26.72	212,814
22 Jul 20	26.98000 +0.02	27.03	26.31	26.54	224,020
21 Jul 20	26.96000 +0.34	27.45	26.77	27.20	169,453
20 Jul 20	26.62000 -1.34	28.07	26.40	27.73	357,277
17 Jul 20	27.96000 +0.25	28.34	27.73	27.83	207,173
16 Jul 20	27.71000 -0.06	28.32	26.91	27.30	303,122
15 Jul 20	27.77000 +0.86	28.08	27.35	27.47	475,107
14 Jul 20	26.91000 +0.66	27.05	25.62	26.01	285,027
13 Jul 20	26.25000 +0.72	26.42	25.30	25.76	319,880
10 Jul 20	25.53000 +1.14	25.59	24.40	24.45	306,127
09 Jul 20	24.39000 -1.32	25.97	24.31	25.97	342,668
08 Jul 20	25.71000 +0.01	25.93	25.21	25.65	261,484
07 Jul 20	25.70000 -1.61	27.00	25.68	26.87	332,197
06 Jul 20	27.31000 +2.11	27.56	25.85	25.91	484,025
03 Jul 20	25.20000 -0.17	25.66	25.14	25.30	84,663
02 Jul 20	25.37000 +0.87	25.93	24.69	25.23	301,016
30 Jun 20	24.50000 -0.30	24.64	24.10	24.44	328,226
29 Jun 20	24.80000 +0.08	25.77	24.50	24.86	341,071
26 Jun 20	24.72000 -0.85	25.43	24.45	25.41	296,229
25 Jun 20	25.57000 +0.19	25.87	24.89	24.99	250,083
24 Jun 20	25.38000 -1.92	26.88	25.26	26.80	517,896
23 Jun 20	27.30000 +0.63	27.58	26.91	27.13	387,616
22 Jun 20	26.67000 -0.23	26.82	25.90	26.82	286,019
19 Jun 20	26.90000 -1.07	28.50	26.64	28.50	1,524,952
18 Jun 20	27.97000 +0.07	28.78	27.30	27.50	370,817
17 Jun 20	27.90000 -1.63	29.39	27.65	29.39	507,027
16 Jun 20	29.53000 +1.84	29.83	28.32	29.03	777,735
15 Jun 20	27.69000 -0.26	27.89	25.68	26.49	662,996
12 Jun 20	27.95000 +1.14	28.80	27.35	28.19	542,633
11 Jun 20	26.81000 -2.96	28.40	26.14	27.42	772,912
10 Jun 20	29.77000 -1.49	31.42	29.54	31.30	578,014
09 Jun 20	31.26000 -1.76	32.28	30.28	32.28	641,415
08 Jun 20	33.02000 +0.42	34.23	32.40	33.50	701,045
05 Jun 20	32.60000 +3.97	32.74	30.67	30.83	1,181,787
04 Jun 20	28.63000 +2.39	29.11	27.24	27.56	1,026,957
03 Jun 20	26.24000 +1.84	26.51	24.68	24.79	701,149
02 Jun 20	24.40000 +0.48	24.80	23.80	24.25	576,127
01 Jun 20	23.92000 +1.61	24.66	22.00	22.00	757,015
29 May 20	22.31000 -1.15	23.13	22.11	23.01	4,564,900
28 May 20	23.46000 -0.47	24.19	22.73	24.08	637,425
27 May 20	23.93000 -0.46	25.58	23.72	24.81	620,241
26 May 20	24.39000 +1.33	24.50	23.63	23.71	581,714
25 May 20	23.06000 +0.07	23.55	22.48	23.27	306,685
22 May 20	22.99000 -1.10	23.90	22.85	23.90	504,363
21 May 20	24.09000 +0.50	24.18	23.37	23.61	536,366
20 May 20	23.59000 +0.17	25.39	23.47	24.24	591,705
19 May 20	23.42000 +3.66	24.58	21.93	23.00	1,104,431
15 May 20	19.76000 +0.06	20.22	19.44	19.61	583,571
14 May 20	19.70000 +0.77	20.07	17.85	18.48	608,753
13 May 20	18.93000 -2.26	21.00	18.63	21.00	780,443
12 May 20	21.19000 -0.15	21.58	20.98	21.50	439,374
11 May 20	21.34000 -0.82	21.99	20.91	21.99	635,300
08 May 20	22.16000 +0.48	22.52	21.39	22.00	541,190
07 May 20	21.68000 +1.04	23.49	21.05	21.14	570,387
06 May 20	20.64000 -0.11	21.28	19.99	21.11	496,516
05 May 20	20.75000 +0.46	22.04	20.67	21.19	589,322
04 May 20	20.29000 -1.40	21.23	19.59	21.06	591,163
01 May 20	21.69000 -0.44	22.83	21.54	21.97	485,378
30 Apr 20	22.13000 -0.58	22.71	21.19	22.51	592,003
29 Apr 20	22.71000 +2.38	22.94	20.91	20.98	650,959
28 Apr 20	20.33000 +0.88	20.80	19.68	19.76	630,606
27 Apr 20	19.45000 +0.11	19.62	18.80	19.34	385,207
24 Apr 20	19.34000 +0.25	19.60	18.65	19.40	399,752
23 Apr 20	19.09000 +0.18	19.98	18.95	19.25	452,655
22 Apr 20	18.91000 +0.99	19.12	18.38	18.61	317,198
21 Apr 20	17.92000 -0.21	18.27	17.15	17.50	492,755
20 Apr 20	18.13000 -0.32	18.39	17.32	17.78	377,036
17 Apr 20	18.45000 +1.02	19.25	17.76	17.80	613,455
16 Apr 20	17.43000 -1.10	18.71	17.21	18.71	543,940
15 Apr 20	18.53000 -1.02	18.99	17.93	18.99	602,964
14 Apr 20	19.55000 +0.19	20.72	19.46	19.94	443,186
13 Apr 20	19.36000 -1.53	21.30	19.33	21.02	570,977
09 Apr 20	20.89000 +1.35	22.30	19.84	20.00	851,545
08 Apr 20	19.54000 +0.71	19.67	18.69	18.86	364,104
07 Apr 20	18.83000 +0.08	19.90	18.64	19.72	568,590
06 Apr 20	18.75000 +0.24	19.90	18.55	19.53	491,238
03 Apr 20	18.51000 +0.74	19.04	17.71	18.41	814,116
02 Apr 20	17.77000 +1.44	19.36	16.74	16.86	1,009,024
01 Apr 20	16.33000 -0.80	18.16	16.21	16.64	859,242
31 Mar 20	17.13000 -0.04	18.51	17.03	17.54	946,307
30 Mar 20	17.17000 +0.09	17.53	16.30	17.27	423,517
27 Mar 20	17.08000 -1.41	18.17	16.23	17.80	806,274
26 Mar 20	18.49000 -2.27	21.43	17.36	20.99	949,524
25 Mar 20	20.76000 +4.05	21.93	16.86	16.86	1,047,254
24 Mar 20	16.71000 +2.83	16.86	14.70	14.93	605,202
23 Mar 20	13.88000 -0.69	14.60	13.24	14.50	507,146
20 Mar 20	14.57000 -0.71	16.41	14.28	15.49	903,219
19 Mar 20	15.28000 +0.84	16.11	14.01	14.68	606,697
18 Mar 20	14.44000 -2.69	16.17	13.27	16.02	1,083,396
17 Mar 20	17.13000 -0.66	18.38	15.39	18.06	1,509,252
16 Mar 20	17.79000 -3.44	20.92	17.71	18.99	1,137,078
13 Mar 20	21.23000 +0.78	22.27	19.62	22.01	1,026,816
12 Mar 20	20.45000 -3.47	22.14	20.00	21.84	2,869,046
11 Mar 20	23.92000 -1.98	25.44	23.42	25.21	1,131,064
10 Mar 20	25.90000 +0.57	28.07	24.52	27.71	1,584,574
09 Mar 20	25.33000 -7.65	30.64	25.28	28.65	1,207,225
06 Mar 20	32.98000 -3.12	35.41	32.20	35.25	724,860
05 Mar 20	36.10000 -3.04	38.00	35.88	37.94	370,546
04 Mar 20	39.14000 +1.48	39.23	37.35	38.45	315,040
03 Mar 20	37.66000 -1.71	40.03	37.25	39.94	813,424
02 Mar 20	39.37000 +0.73	39.48	36.93	39.21	419,200
28 Feb 20	38.64000 +0.62	38.72	35.76	36.35	739,619
27 Feb 20	38.02000 -1.25	38.43	36.54	38.00	414,675
26 Feb 20	39.27000 -1.53	41.51	39.18	40.99	437,139
25 Feb 20	40.80000 -2.30	43.37	40.28	43.26	432,312
24 Feb 20	43.10000 -1.43	43.27	41.65	42.79	348,036
21 Feb 20	44.53000 -1.08	45.54	44.48	45.08	289,978
20 Feb 20	45.61000 +0.84	45.72	44.65	44.87	350,799
19 Feb 20	44.77000 +0.90	45.01	43.39	44.08	401,064
18 Feb 20	43.87000 -0.68	44.75	42.80	44.19	348,174
14 Feb 20	44.55000 -0.40	45.50	44.37	45.08	252,441
13 Feb 20	44.95000 +0.01	45.39	44.08	44.43	185,893
12 Feb 20	44.94000 +0.32	46.59	44.54	45.38	349,531
11 Feb 20	44.62000 +1.68	44.98	43.20	43.47	383,947
10 Feb 20	42.94000 -0.85	43.69	42.25	43.69	423,800
07 Feb 20	43.79000 -2.02	45.32	43.67	45.29	391,002
06 Feb 20	45.81000 -1.13	47.04	45.06	46.96	570,374
05 Feb 20	46.94000 +2.98	47.20	44.75	44.87	497,177
04 Feb 20	43.96000 +2.15	44.26	42.66	42.66	429,132
03 Feb 20	41.81000 -1.10	43.43	41.26	43.05	523,165
31 Jan 20	42.91000 -3.53	46.07	42.21	46.00	896,484
30 Jan 20	46.44000 -2.35	50.14	46.22	49.21	688,963
29 Jan 20	48.79000 +0.03	49.84	48.27	49.37	277,005
28 Jan 20	48.76000 +0.60	49.21	48.13	48.51	237,715
27 Jan 20	48.16000 -1.47	48.61	47.71	48.50	221,236
24 Jan 20	49.63000 -2.04	51.69	49.32	51.69	295,609
23 Jan 20	51.67000 +0.40	51.70	49.37	51.01	354,084
22 Jan 20	51.27000 -1.33	52.46	51.20	52.38	194,673
21 Jan 20	52.60000 -0.84	53.30	51.95	53.20	311,246
20 Jan 20	53.44000 +0.65	53.57	52.70	52.80	121,952
17 Jan 20	52.79000 +1.43	52.87	51.38	51.67	257,834
16 Jan 20	51.36000 -0.53	52.95	51.29	52.37	320,266
15 Jan 20	51.89000 -0.37	52.71	51.75	52.07	214,820
14 Jan 20	52.26000 +1.31	52.95	50.90	51.18	381,579
13 Jan 20	50.95000 +0.83	51.23	49.30	50.03	574,347
10 Jan 20	50.12000 +0.30	50.33	49.04	49.89	219,211
09 Jan 20	49.82000 +0.56	50.20	48.85	49.26	163,971
08 Jan 20	49.26000 -0.85	50.25	48.59	50.05	294,719
07 Jan 20	50.11000 +0.51	50.33	48.75	49.60	197,273
06 Jan 20	49.60000 +0.66	49.70	48.40	48.90	124,736
03 Jan 20	48.94000 +0.22	49.50	48.40	48.88	197,723
02 Jan 20	48.72000 -1.43	50.85	48.50	50.52	179,594
31 Dec 19	50.15000 +0.35	50.33	49.30	49.42	164,258
30 Dec 19	49.80000 -0.96	50.96	49.71	50.79	188,754
27 Dec 19	50.76000 -0.53	51.68	50.71	51.68	138,382
24 Dec 19	51.29000 +0.39	51.59	50.86	51.03	96,050
23 Dec 19	50.90000 -0.36	51.42	50.61	51.19	168,648
20 Dec 19	51.26000 -0.34	51.98	51.13	51.61	329,981
19 Dec 19	51.60000 +0.11	52.09	51.36	51.36	225,696
18 Dec 19	51.49000 +0.47	51.62	50.27	50.88	269,626
17 Dec 19	51.02000 +0.87	51.36	50.10	50.11	213,911
16 Dec 19	50.15000 -0.18	51.38	50.07	50.30	255,113
13 Dec 19	50.33000 -0.05	51.76	49.35	50.62	695,681
12 Dec 19	50.38000 +1.97	50.54	48.05	48.42	474,222
11 Dec 19	48.41000 -0.36	49.28	48.04	48.57	224,690
10 Dec 19	48.77000 +0.54	49.02	48.00	48.33	233,519
09 Dec 19	48.23000 +0.64	48.34	47.27	47.36	233,675
06 Dec 19	47.59000 +1.86	47.71	45.95	46.15	376,516
05 Dec 19	45.73000 -0.91	46.89	45.55	46.85	371,130
04 Dec 19	46.64000 +0.23	47.28	46.59	46.88	347,852
03 Dec 19	46.41000 -2.19	48.04	46.41	48.04	426,261
02 Dec 19	48.60000 -0.83	50.57	48.59	49.41	404,710
29 Nov 19	49.43000 +0.19	50.18	48.95	49.32	232,364
28 Nov 19	49.24000 -0.53	50.11	49.10	49.62	128,010
27 Nov 19	49.77000 -0.18	50.33	48.77	50.23	395,216
26 Nov 19	49.95000 -1.90	51.90	49.76	51.85	449,329
25 Nov 19	51.85000 +1.42	52.00	50.06	50.50	210,089
22 Nov 19	50.43000 +0.09	51.07	50.00	50.47	241,865
21 Nov 19	50.34000 +0.60	50.55	49.23	49.88	384,545
20 Nov 19	49.74000 -0.48	50.71	49.09	50.12	515,204
19 Nov 19	50.22000 -2.57	52.41	50.12	52.41	592,280
18 Nov 19	52.79000 -1.02	53.79	52.39	53.64	519,556
15 Nov 19	53.81000 +0.50	54.61	53.34	53.81	302,998
14 Nov 19	53.31000 -0.04	54.39	53.07	53.43	367,524
13 Nov 19	53.35000 -0.09	53.77	52.68	53.15	323,254
12 Nov 19	53.44000 -1.06	54.99	53.03	54.52	461,468
11 Nov 19	54.50000 +0.27	54.68	53.44	53.63	249,172
08 Nov 19	54.23000 -0.40	54.54	53.30	54.41	319,407
07 Nov 19	54.63000 +1.44	55.54	53.67	53.67	506,187
06 Nov 19	53.19000 -0.42	54.30	52.75	53.78	646,247
05 Nov 19	53.61000 +1.03	54.46	52.79	52.97	618,752
04 Nov 19	52.58000 +2.74	52.99	50.25	50.31	609,999
01 Nov 19	49.84000 -0.07	51.14	49.11	50.21	371,652
31 Oct 19	49.91000 +0.00	50.01	47.25	47.92	938,015
30 Oct 19	49.91000 +0.50	50.59	49.50	49.52	432,641
29 Oct 19	49.41000 -1.34	50.62	49.01	50.62	410,338
28 Oct 19	50.75000 +2.51	51.55	48.46	48.46	395,564
25 Oct 19	48.24000 +0.47	48.93	47.67	47.67	196,722
24 Oct 19	47.77000 -0.07	48.66	47.16	48.00	193,224
23 Oct 19	47.84000 +1.79	47.94	45.77	46.08	411,958
22 Oct 19	46.05000 -1.87	47.91	45.07	47.90	449,262
21 Oct 19	47.92000 +1.38	48.37	46.75	46.75	248,527
18 Oct 19	46.54000 -0.89	47.77	46.47	47.69	185,155
17 Oct 19	47.43000 +0.40	47.82	47.05	47.22	193,358
16 Oct 19	47.03000 -0.44	48.12	46.49	47.48	316,839
15 Oct 19	47.47000 -0.62	47.76	46.69	47.14	294,794
11 Oct 19	48.09000 +2.33	48.57	46.11	46.17	376,107
10 Oct 19	45.76000 +1.27	45.92	44.24	44.78	257,461
09 Oct 19	44.49000 +0.08	44.89	43.91	44.66	177,631
08 Oct 19	44.41000 -0.85	44.92	43.99	44.82	331,987
07 Oct 19	45.26000 -0.43	45.90	45.20	45.70	187,787
04 Oct 19	45.69000 -0.15	46.52	45.15	46.00	208,422
03 Oct 19	45.84000 +0.19	45.86	44.21	45.34	197,611
02 Oct 19	45.65000 +0.10	45.96	44.62	45.54	283,392
01 Oct 19	45.55000 -1.46	48.01	45.35	47.00	486,566
30 Sep 19	47.01000 +0.03	47.28	46.39	46.85	225,819
27 Sep 19	46.98000 +0.26	47.61	46.43	46.76	354,107
26 Sep 19	46.72000 -0.50	47.17	46.13	46.90	218,849
25 Sep 19	47.22000 +1.27	47.46	45.46	45.47	247,462
24 Sep 19	45.95000 -3.67	49.52	45.62	49.50	357,034
23 Sep 19	49.62000 +1.54	49.80	47.46	47.91	213,121
20 Sep 19	48.08000 -0.18	48.75	47.88	48.53	386,550
19 Sep 19	48.26000 -0.09	49.44	48.17	48.69	200,571
18 Sep 19	48.35000 -2.05	50.01	47.50	50.00	572,341
17 Sep 19	50.40000 -1.84	52.05	50.32	51.85	644,360
16 Sep 19	52.24000 +4.18	52.50	49.11	49.11	710,318
13 Sep 19	48.06000 +0.94	48.70	46.73	46.73	354,937
12 Sep 19	47.12000 -0.79	47.75	46.39	47.58	303,472
11 Sep 19	47.91000 -0.30	49.26	47.37	48.70	480,693
10 Sep 19	48.21000 +2.19	48.57	46.36	46.37	367,256
09 Sep 19	46.02000 +1.97	46.22	44.00	44.12	334,804
06 Sep 19	44.05000 -1.36	45.18	43.95	45.14	326,261
05 Sep 19	45.41000 +2.59	45.61	42.85	43.16	410,144
04 Sep 19	42.82000 +0.73	43.08	42.24	42.62	357,723
03 Sep 19	42.09000 -1.07	43.20	41.99	42.58	257,904
30 Aug 19	43.16000 +0.79	43.33	42.41	42.48	318,031
29 Aug 19	42.37000 +1.16	42.53	41.41	41.54	278,831
28 Aug 19	41.21000 +0.39	41.59	40.46	40.82	324,769
27 Aug 19	40.82000 +0.57	41.14	40.19	40.64	322,789
26 Aug 19	40.25000 -0.41	41.29	40.11	41.01	191,112
23 Aug 19	40.66000 -1.55	41.94	40.40	41.83	283,417
22 Aug 19	42.21000 -1.22	43.61	41.86	43.58	239,906
21 Aug 19	43.43000 +0.35	43.78	42.92	43.74	189,715
20 Aug 19	43.08000 -1.16	44.02	42.65	43.88	221,033
19 Aug 19	44.24000 +0.90	44.38	43.73	43.97	156,800
16 Aug 19	43.34000 +0.84	43.47	42.50	42.88	230,407
15 Aug 19	42.50000 -0.36	43.47	42.02	42.80	287,569
14 Aug 19	42.86000 -1.67	43.77	42.48	43.49	454,765
13 Aug 19	44.53000 +1.32	45.40	42.95	43.20	259,696
12 Aug 19	43.21000 -0.92	44.04	43.04	44.04	284,685
09 Aug 19	44.13000 -0.87	44.93	43.84	44.93	147,745
08 Aug 19	45.00000 +0.91	45.74	44.38	44.38	222,829
07 Aug 19	44.09000 +0.36	44.29	42.54	43.02	339,011
06 Aug 19	43.73000 -1.45	44.75	42.88	44.75	448,062
02 Aug 19	45.18000 -2.44	47.25	44.74	47.25	537,118
01 Aug 19	47.62000 -4.33	51.97	47.29	51.49	550,444
31 Jul 19	51.95000 -0.78	53.00	51.69	52.49	345,863
30 Jul 19	52.73000 +0.57	53.02	51.34	51.99	356,292
29 Jul 19	52.16000 -2.88	55.18	52.03	55.15	324,915
26 Jul 19	55.04000 +0.54	55.43	54.16	54.64	164,278
25 Jul 19	54.50000 -1.37	55.77	53.62	55.77	482,180
24 Jul 19	55.87000 +0.90	56.58	54.49	54.79	181,058
23 Jul 19	54.97000 +1.88	55.39	53.22	53.22	298,576
22 Jul 19	53.09000 -3.39	56.43	53.00	56.32	290,332
19 Jul 19	56.48000 +1.27	56.58	55.57	55.72	221,083
18 Jul 19	55.21000 +0.05	55.79	55.06	55.19	251,608
17 Jul 19	55.16000 -0.71	56.02	54.89	55.63	377,350
16 Jul 19	55.87000 +0.54	57.82	55.22	55.22	303,863
15 Jul 19	55.33000 -0.10	56.14	54.95	55.32	183,178
12 Jul 19	55.43000 +0.56	55.61	54.49	54.49	381,479
11 Jul 19	54.87000 -1.66	55.88	52.94	55.88	505,070
10 Jul 19	56.53000 -0.26	57.29	56.20	57.13	276,307
09 Jul 19	56.79000 -0.54	57.15	56.22	57.10	205,688
08 Jul 19	57.33000 -2.06	59.21	57.21	59.21	229,772
05 Jul 19	59.39000 +0.18	59.48	58.56	58.84	79,808
04 Jul 19	59.21000 +0.41	59.22	58.39	58.60	47,139
03 Jul 19	58.80000 -0.53	59.87	58.02	59.44	128,397
02 Jul 19	59.33000 -0.12	59.44	58.01	59.25	292,080
28 Jun 19	59.45000 +0.54	60.03	58.34	59.14	258,764
27 Jun 19	58.91000 -0.01	59.66	58.67	58.76	219,155
26 Jun 19	58.92000 +0.03	60.14	58.62	59.44	371,418
25 Jun 19	58.89000 -1.19	60.17	58.69	60.14	251,749
24 Jun 19	60.08000 -2.24	62.32	60.06	62.24	223,899
21 Jun 19	62.32000 +0.86	62.80	60.92	61.39	343,331
20 Jun 19	61.46000 +0.98	61.76	60.54	61.15	219,728
19 Jun 19	60.48000 -1.12	61.80	60.34	61.74	139,994
18 Jun 19	61.60000 +1.36	62.24	60.84	60.86	273,694
17 Jun 19	60.24000 +0.28	60.83	59.65	60.01	165,403
14 Jun 19	59.96000 -0.28	60.04	59.06	59.89	212,815
13 Jun 19	60.24000 +1.46	61.07	58.89	58.89	222,784
12 Jun 19	58.78000 -0.41	59.16	58.17	59.16	462,350
11 Jun 19	59.19000 +1.70	60.05	58.16	58.16	287,196
10 Jun 19	57.49000 +1.44	58.10	56.33	56.45	219,704
07 Jun 19	56.05000 +0.04	56.47	55.35	55.76	301,449
06 Jun 19	56.01000 -1.59	57.64	55.21	57.59	377,668
05 Jun 19	57.60000 -1.13	58.99	57.00	58.99	262,733
04 Jun 19	58.73000 +1.17	58.89	57.43	57.90	181,618
03 Jun 19	57.56000 +1.30	58.25	56.24	56.43	276,143
31 May 19	56.26000 -2.26	58.31	55.97	57.33	403,637
30 May 19	58.52000 -0.42	59.50	58.17	59.13	180,178
29 May 19	58.94000 -0.74	59.35	58.26	58.86	422,989
28 May 19	59.68000 -1.32	61.23	59.41	61.23	411,513
27 May 19	61.00000 +0.37	61.20	60.50	60.59	41,342
24 May 19	60.63000 +0.55	60.82	59.79	60.49	137,373
23 May 19	60.08000 -2.57	61.93	59.85	61.88	282,849
22 May 19	62.65000 -1.95	64.12	62.55	63.95	218,833
21 May 19	64.60000 +1.04	65.10	63.17	63.23	309,733
17 May 19	63.56000 -1.33	64.97	63.45	64.63	157,746
16 May 19	64.89000 -0.19	66.23	64.40	65.66	200,923
15 May 19	65.08000 +0.00	65.64	64.46	64.58	219,916
14 May 19	65.08000 +1.63	65.21	63.42	64.17	367,899
13 May 19	63.45000 -2.26	65.17	62.58	65.17	274,327
10 May 19	65.71000 -0.86	66.38	64.58	66.28	220,187
09 May 19	66.57000 -0.31	67.21	65.39	66.08	290,438
08 May 19	66.88000 -0.62	67.42	66.23	67.03	320,346
07 May 19	67.50000 -2.94	69.57	66.80	69.52	379,202
06 May 19	70.44000 -0.71	70.55	69.51	69.64	481,041
03 May 19	71.15000 +2.11	71.31	68.77	69.11	312,546
02 May 19	69.04000 -3.47	72.10	68.82	72.10	299,573
01 May 19	72.51000 -0.93	74.13	72.35	73.41	221,092
30 Apr 19	73.44000 -0.31	74.65	73.33	73.56	185,940
29 Apr 19	73.75000 -1.22	74.94	73.25	74.94	183,600
26 Apr 19	74.97000 +1.95	75.06	72.55	72.80	238,546
25 Apr 19	73.02000 -4.34	77.93	72.28	76.84	754,438
24 Apr 19	77.36000 -1.97	79.32	77.29	79.25	312,308
23 Apr 19	79.33000 +0.44	80.14	78.50	78.67	130,551
22 Apr 19	78.89000 +0.95	80.49	78.06	78.06	150,582
18 Apr 19	77.94000 +0.74	77.96	76.54	77.01	189,336
17 Apr 19	77.20000 -0.30	78.09	76.49	77.71	143,930
16 Apr 19	77.50000 -0.48	78.60	77.48	77.98	147,481
15 Apr 19	77.98000 -0.17	78.85	77.77	77.79	119,102
12 Apr 19	78.15000 +0.25	79.14	77.14	78.72	166,594
11 Apr 19	77.90000 -0.02	79.17	77.65	77.91	186,976
10 Apr 19	77.92000 +0.59	78.40	77.52	77.52	280,004
09 Apr 19	77.33000 -1.83	78.64	77.23	78.59	181,252
08 Apr 19	79.16000 -0.58	79.90	78.47	79.58	133,356
05 Apr 19	79.74000 +0.65	80.15	79.09	79.22	140,737
04 Apr 19	79.09000 +0.39	79.97	78.40	78.40	221,812
03 Apr 19	78.70000 -0.14	80.12	77.95	78.97	271,717
02 Apr 19	78.84000 +0.79	78.84	77.76	78.32	212,172
01 Apr 19	78.05000 +2.15	78.77	76.49	76.72	162,729
29 Mar 19	75.90000 +0.55	76.86	75.50	76.38	168,708
28 Mar 19	75.35000 +0.65	75.99	74.45	74.59	298,904
27 Mar 19	74.70000 -1.39	76.66	74.64	76.05	272,068
26 Mar 19	76.09000 +0.67	77.02	75.65	76.63	199,526
25 Mar 19	75.42000 -2.08	78.30	75.34	77.00	192,870
22 Mar 19	77.50000 -3.22	80.23	77.27	80.04	256,924
21 Mar 19	80.72000 +1.25	80.96	78.88	79.14	187,577
20 Mar 19	79.47000 +2.35	80.02	76.83	77.26	292,197
19 Mar 19	77.12000 +0.81	78.13	76.68	76.81	210,986
18 Mar 19	76.31000 +2.27	76.44	74.39	74.77	229,558
15 Mar 19	74.04000 -1.02	76.04	73.88	75.42	345,888
14 Mar 19	75.06000 -2.47	77.57	75.00	77.27	296,474
13 Mar 19	77.53000 +0.47	78.28	77.09	77.72	201,495
12 Mar 19	77.06000 -1.34	78.96	76.76	78.96	299,768
11 Mar 19	78.40000 +1.85	78.61	76.75	76.75	242,471
08 Mar 19	76.55000 -0.88	77.56	75.46	75.85	163,013
07 Mar 19	77.43000 -2.60	80.33	77.03	80.33	362,063
06 Mar 19	80.03000 -1.40	82.22	79.97	81.81	254,217
05 Mar 19	81.43000 -0.53	83.99	80.41	83.22	374,224
04 Mar 19	81.96000 +5.27	82.42	77.59	77.61	367,178
01 Mar 19	76.69000 +2.62	77.42	74.67	74.76	274,071
28 Feb 19	74.07000 -1.02	75.63	73.96	75.05	422,758
27 Feb 19	75.09000 +0.35	75.52	74.42	75.24	182,517
26 Feb 19	74.74000 -1.84	76.77	74.72	76.51	236,649
25 Feb 19	76.58000 -0.49	77.58	76.25	76.96	208,627
22 Feb 19	77.07000 +0.57	77.14	75.29	76.83	229,324
21 Feb 19	76.50000 -0.27	76.98	75.70	76.65	392,577
20 Feb 19	76.77000 +1.47	77.35	75.00	75.08	353,722
19 Feb 19	75.30000 -0.47	75.63	73.35	75.62	316,140
15 Feb 19	75.77000 +0.66	76.49	75.10	75.60	253,399
14 Feb 19	75.11000 +0.26	76.25	74.28	74.75	250,586
13 Feb 19	74.85000 +0.50	75.54	73.99	74.50	407,678
12 Feb 19	74.35000 +2.84	74.45	71.89	72.30	314,338
11 Feb 19	71.51000 +1.79	71.69	69.55	69.91	204,547
08 Feb 19	69.72000 -0.78	70.46	69.35	70.08	236,469
07 Feb 19	70.50000 -0.90	72.07	70.29	71.20	381,665
06 Feb 19	71.40000 -2.13	73.19	70.27	73.19	321,309
05 Feb 19	73.53000 +0.16	74.11	72.71	73.15	424,114
04 Feb 19	73.37000 +0.69	73.82	71.80	72.44	234,711
01 Feb 19	72.68000 +1.08	72.90	70.54	71.25	343,325
31 Jan 19	71.60000 -3.99	74.57	69.98	70.24	591,920
30 Jan 19	75.59000 +0.33	76.10	74.28	75.43	274,928
29 Jan 19	75.26000 -0.36	77.16	74.95	77.16	418,870
28 Jan 19	75.62000 -0.74	75.99	74.89	75.50	241,001
25 Jan 19	76.36000 +2.41	76.54	74.24	74.51	295,637
24 Jan 19	73.95000 +1.12	74.14	72.55	72.90	264,097
23 Jan 19	72.83000 -1.72	75.75	72.42	74.83	295,130
22 Jan 19	74.55000 -3.54	78.02	73.41	78.02	381,864
21 Jan 19	78.09000 -0.18	78.72	76.94	78.53	121,507
18 Jan 19	78.27000 +2.46	78.73	76.00	77.05	631,637
17 Jan 19	75.81000 +2.00	75.85	73.41	73.56	290,797
16 Jan 19	73.81000 +1.55	74.30	72.57	72.63	259,938
15 Jan 19	72.26000 -0.41	73.17	71.26	73.12	313,293
14 Jan 19	72.67000 -0.10	73.45	71.52	71.91	236,125
11 Jan 19	72.77000 -1.08	73.39	72.14	73.30	228,695
10 Jan 19	73.85000 -0.08	74.28	72.78	73.37	243,973
09 Jan 19	73.93000 +0.90	74.53	71.95	74.49	467,128
08 Jan 19	73.03000 +2.17	73.47	71.33	71.33	545,703
07 Jan 19	70.86000 +1.90	70.87	68.43	69.37	429,391
04 Jan 19	68.96000 +3.10	69.47	66.36	66.88	266,913
03 Jan 19	65.86000 -1.78	67.54	65.00	67.54	294,612
02 Jan 19	67.64000 +1.98	67.73	63.54	64.55	318,276
31 Dec 18	65.66000 +0.33	66.51	64.78	65.89	161,142
28 Dec 18	65.33000 -1.19	67.15	65.18	66.67	265,030
27 Dec 18	66.52000 +3.26	66.75	64.43	64.54	311,031
24 Dec 18	63.26000 -1.13	64.35	62.48	63.76	132,013
21 Dec 18	64.39000 -0.79	65.70	64.10	65.29	509,325
20 Dec 18	65.18000 -1.64	67.74	64.18	66.18	384,864
19 Dec 18	66.82000 +0.37	69.21	66.69	66.77	463,873
18 Dec 18	66.45000 +0.48	68.06	65.70	66.15	574,199
17 Dec 18	65.97000 -2.79	68.44	65.68	68.19	329,911
14 Dec 18	68.76000 -3.87	72.44	68.47	71.22	464,642
13 Dec 18	72.63000 -0.36	73.78	71.94	73.57	324,550
12 Dec 18	72.99000 +1.80	73.75	71.89	72.44	446,652
11 Dec 18	71.19000 +0.35	72.63	70.41	72.11	361,526
10 Dec 18	70.84000 -0.66	71.12	68.63	71.03	365,392
07 Dec 18	71.50000 -0.49	75.64	71.20	72.40	457,866
06 Dec 18	71.99000 -1.43	72.12	70.16	71.75	404,655
05 Dec 18	73.42000 +0.02	75.00	72.99	73.75	136,655
04 Dec 18	73.40000 -2.27	76.28	72.80	75.54	413,153
03 Dec 18	75.67000 +2.05	77.64	74.23	74.35	546,344
30 Nov 18	73.62000 -0.49	74.35	71.66	73.01	461,036
29 Nov 18	74.11000 +1.15	74.85	72.68	72.88	335,261
28 Nov 18	72.96000 -0.93	74.16	71.84	72.78	389,906
27 Nov 18	73.89000 -0.69	74.91	73.33	73.88	271,856
26 Nov 18	74.58000 +0.41	75.53	74.14	74.64	365,681
23 Nov 18	74.17000 -1.63	75.40	72.32	75.40	323,577
22 Nov 18	75.80000 +0.84	76.46	75.05	75.05	103,885
21 Nov 18	74.96000 +0.57	76.63	74.96	75.49	532,488
20 Nov 18	74.39000 -2.00	75.47	73.41	75.00	497,073
19 Nov 18	76.39000 -4.35	80.66	76.04	80.27	335,149
16 Nov 18	80.74000 +0.94	81.36	79.51	80.17	422,042
15 Nov 18	79.80000 -0.20	81.77	79.29	79.63	402,103
14 Nov 18	80.00000 -1.08	81.92	78.60	81.18	582,037
13 Nov 18	81.08000 -2.85	85.12	80.77	84.17	555,227
12 Nov 18	83.93000 -1.20	86.16	83.65	86.16	301,697
09 Nov 18	85.13000 -1.95	86.05	83.66	86.05	472,380
08 Nov 18	87.08000 -2.24	90.30	85.93	89.19	496,383
07 Nov 18	89.32000 +4.10	89.48	85.73	86.07	526,909
06 Nov 18	85.22000 +1.07	85.78	83.81	84.54	365,892
05 Nov 18	84.15000 +1.23	84.49	82.69	83.05	452,679
02 Nov 18	82.92000 -1.89	85.77	82.37	85.42	396,075
01 Nov 18	84.81000 -0.44	85.85	82.80	85.35	464,521
31 Oct 18	85.25000 +0.35	87.31	84.65	86.62	586,577
30 Oct 18	84.90000 +1.33	84.99	82.37	82.50	340,815
29 Oct 18	83.57000 -2.76	89.22	82.55	89.22	419,978
26 Oct 18	86.33000 +3.13	87.15	82.20	83.59	750,196
25 Oct 18	83.20000 -1.48	85.57	80.65	84.52	522,537
24 Oct 18	84.68000 -6.20	94.80	83.76	94.80	501,875
23 Oct 18	90.88000 -5.19	93.90	90.03	93.90	525,426
22 Oct 18	96.07000 +0.32	96.65	94.44	95.69	402,697
19 Oct 18	95.75000 -0.59	98.10	95.36	97.62	333,559
18 Oct 18	96.34000 -1.66	97.99	95.71	97.20	298,935
17 Oct 18	98.00000 -2.85	100.85	97.38	100.85	440,785
16 Oct 18	100.85000 +2.91	100.94	97.96	97.96	255,061
15 Oct 18	97.94000 +0.13	99.28	97.75	98.07	269,717
12 Oct 18	97.81000 +1.64	99.90	97.17	97.87	382,620
11 Oct 18	96.17000 -1.11	98.96	96.02	96.72	471,042
10 Oct 18	97.28000 -6.49	103.97	97.28	103.60	402,831
09 Oct 18	103.77000 -2.20	105.94	103.72	105.83	238,731
05 Oct 18	105.97000 +1.34	106.28	103.90	104.40	215,118
04 Oct 18	104.63000 -1.35	107.07	104.07	105.94	393,290
03 Oct 18	105.98000 +3.99	106.39	101.71	102.33	306,068
02 Oct 18	101.99000 -0.57	103.64	101.65	102.67	288,229
01 Oct 18	102.56000 +0.60	103.52	101.82	103.31	361,764
28 Sep 18	101.96000 -1.47	103.73	101.75	103.04	376,264
27 Sep 18	103.43000 +1.88	104.07	101.86	101.93	281,580
26 Sep 18	101.55000 -1.70	102.79	101.18	102.54	322,617
25 Sep 18	103.25000 +1.59	104.78	102.05	102.05	287,140
24 Sep 18	101.66000 +0.64	101.97	100.55	101.46	312,195
21 Sep 18	101.02000 -1.15	103.03	100.00	102.14	537,372
20 Sep 18	102.17000 +0.83	102.33	99.88	101.98	278,273
19 Sep 18	101.34000 +1.65	102.39	99.65	99.87	331,185
18 Sep 18	99.69000 +0.09	100.50	98.91	100.00	239,970
17 Sep 18	99.60000 +0.54	99.93	98.88	99.24	175,966
14 Sep 18	99.06000 +0.92	99.84	97.66	98.57	214,171
13 Sep 18	98.14000 +2.62	101.52	97.20	97.66	301,194
12 Sep 18	95.52000 -0.34	96.42	94.11	96.03	175,877
11 Sep 18	95.86000 +0.11	95.98	93.61	95.20	175,860
10 Sep 18	95.75000 +0.43	97.25	95.20	95.99	271,507
07 Sep 18	95.32000 +0.91	95.66	92.63	93.85	180,129
06 Sep 18	94.41000 +0.34	94.61	92.65	94.16	284,059
05 Sep 18	94.07000 -0.88	95.00	92.79	95.00	203,631
04 Sep 18	94.95000 -0.27	95.75	93.50	95.30	275,306
31 Aug 18	95.22000 -0.21	95.58	94.38	95.24	281,413
30 Aug 18	95.43000 -0.42	96.05	94.03	95.76	163,962
29 Aug 18	95.85000 -1.65	97.75	95.66	97.75	216,239
28 Aug 18	97.50000 -0.57	99.65	96.32	98.42	196,232
27 Aug 18	98.07000 +1.47	98.21	96.75	96.95	141,473
24 Aug 18	96.60000 +0.37	97.12	96.05	96.49	148,015
23 Aug 18	96.23000 -0.37	97.14	96.01	96.83	164,844
22 Aug 18	96.60000 +2.33	97.85	94.22	94.72	338,117
21 Aug 18	94.27000 +0.85	95.19	93.45	93.76	168,775
20 Aug 18	93.42000 +1.36	94.94	92.18	92.18	321,923
17 Aug 18	92.06000 -0.31	92.62	91.09	92.46	193,132
16 Aug 18	92.37000 +1.67	93.07	91.05	91.20	300,466
15 Aug 18	90.70000 -5.31	95.62	89.65	95.62	380,887
14 Aug 18	96.01000 +2.10	96.72	94.37	94.37	214,798
13 Aug 18	93.91000 -0.50	95.96	93.56	94.48	212,424
10 Aug 18	94.41000 +0.60	95.25	92.74	93.35	182,086
09 Aug 18	93.81000 +0.21	94.54	93.27	93.91	144,758
08 Aug 18	93.60000 +0.06	94.54	92.97	93.54	256,614
07 Aug 18	93.54000 +0.57	96.24	93.41	94.66	402,945
03 Aug 18	92.97000 +2.99	93.22	89.74	89.79	226,714
02 Aug 18	89.98000 +0.15	91.11	88.90	89.52	258,291
01 Aug 18	89.83000 -0.03	90.65	89.12	89.98	280,312
31 Jul 18	89.86000 +1.55	90.08	88.64	88.64	533,838
30 Jul 18	88.31000 -0.93	90.95	87.80	89.50	195,956
27 Jul 18	89.24000 -2.07	92.79	88.32	91.97	305,825
26 Jul 18	91.31000 +0.09	92.55	87.82	91.23	318,856
25 Jul 18	91.22000 -0.75	93.51	90.17	90.59	260,634
24 Jul 18	91.97000 +0.61	93.09	91.60	91.60	198,182
23 Jul 18	91.36000 -1.94	94.09	90.88	93.50	262,073
20 Jul 18	93.30000 -0.24	94.56	92.82	93.14	131,031
19 Jul 18	93.54000 -0.41	94.81	92.91	93.46	174,809
18 Jul 18	93.95000 +0.04	94.75	93.68	94.22	163,549
17 Jul 18	93.91000 +2.30	94.58	91.36	91.36	229,355
16 Jul 18	91.61000 -3.51	94.45	88.79	94.45	335,165
13 Jul 18	95.12000 +1.31	96.79	93.98	94.07	183,481
12 Jul 18	93.81000 +1.18	94.70	92.56	93.19	218,936
11 Jul 18	92.63000 -2.37	94.74	92.63	94.52	202,974
10 Jul 18	95.00000 -0.09	97.33	95.00	95.49	259,942
09 Jul 18	95.09000 +0.81	95.60	94.18	94.46	156,247
06 Jul 18	94.28000 +1.14	94.50	92.30	92.30	150,942
05 Jul 18	93.14000 -0.26	94.49	92.92	93.59	161,037
04 Jul 18	93.40000 +0.71	94.00	92.71	93.10	44,133
03 Jul 18	92.69000 -0.27	94.40	92.41	93.34	194,439
29 Jun 18	92.96000 +1.57	95.00	91.51	91.51	294,136
28 Jun 18	91.39000 -0.31	92.72	90.91	90.92	232,557
27 Jun 18	91.70000 +1.13	93.07	90.98	90.98	243,671
26 Jun 18	90.57000 +0.74	91.42	88.81	90.17	251,762
25 Jun 18	89.83000 -2.76	92.87	89.48	92.16	253,635
22 Jun 18	92.59000 +1.75	93.80	91.83	91.83	111,917
21 Jun 18	90.84000 -1.20	92.01	90.71	91.50	132,232
20 Jun 18	92.04000 +1.49	92.58	90.83	91.02	217,802
19 Jun 18	90.55000 -1.51	90.91	89.94	90.91	274,188
18 Jun 18	92.06000 +1.38	92.56	89.45	90.35	231,927
15 Jun 18	90.68000 +1.11	90.80	88.38	89.50	411,426
14 Jun 18	89.57000 -0.78	91.00	89.55	90.11	125,115
13 Jun 18	90.35000 -2.34	92.80	90.21	92.72	208,550
12 Jun 18	92.69000 +0.27	92.98	91.69	92.41	154,116
11 Jun 18	92.42000 +0.54	93.54	91.90	92.00	212,054
08 Jun 18	91.88000 +0.90	91.92	90.06	91.06	172,190
07 Jun 18	90.98000 +0.92	91.44	90.00	90.20	225,559
06 Jun 18	90.06000 -0.10	90.77	89.26	90.22	182,588
05 Jun 18	90.16000 +1.29	90.63	88.60	89.30	175,495
04 Jun 18	88.87000 -1.13	90.81	88.75	90.43	129,830
01 Jun 18	90.00000 +1.42	90.55	88.61	88.99	273,569
31 May 18	88.58000 -1.17	90.61	88.28	89.59	1,065,463
30 May 18	89.75000 +2.97	89.95	87.31	87.43	328,848
29 May 18	86.78000 -1.02	88.82	86.78	87.17	202,709
28 May 18	87.80000 -0.20	87.92	86.48	87.92	44,169
25 May 18	88.00000 -1.00	88.31	86.47	88.15	217,221
24 May 18	89.00000 -0.80	90.39	88.60	89.35	205,920
23 May 18	89.80000 -0.40	90.12	87.66	89.93	289,065
22 May 18	90.20000 -0.55	90.78	89.52	90.23	334,895
18 May 18	90.75000 -0.06	91.09	88.94	90.53	415,505
17 May 18	90.81000 +0.90	91.36	90.07	90.07	357,877
16 May 18	89.91000 +0.99	91.38	88.99	89.00	284,110
15 May 18	88.92000 -0.38	89.85	88.56	89.60	378,561
14 May 18	89.30000 +0.48	90.20	88.61	89.07	579,045
11 May 18	88.82000 +0.92	90.27	87.74	88.00	273,268
10 May 18	87.90000 +0.37	88.88	86.08	87.52	517,082
09 May 18	87.53000 +4.26	87.60	83.66	83.86	397,979
08 May 18	83.27000 +2.34	83.59	80.98	81.20	278,930
07 May 18	80.93000 +1.15	82.00	79.91	80.28	184,867
04 May 18	79.78000 +1.75	79.97	77.60	78.19	224,498
03 May 18	78.03000 +0.02	78.78	77.23	78.24	368,881
02 May 18	78.01000 +0.59	78.45	77.40	77.52	293,837
01 May 18	77.42000 +0.03	78.41	76.89	77.15	237,062
30 Apr 18	77.39000 -0.74	78.33	76.45	77.88	390,528
27 Apr 18	78.13000 -1.71	80.28	77.39	80.02	189,269
26 Apr 18	79.84000 -4.04	84.71	79.25	84.71	408,125
25 Apr 18	83.88000 -0.54	84.71	83.79	84.13	173,764
24 Apr 18	84.42000 -0.86	85.55	83.33	85.29	185,452
23 Apr 18	85.28000 +0.21	85.55	84.68	84.75	312,390
20 Apr 18	85.07000 -0.34	85.96	84.11	85.77	280,892
19 Apr 18	85.41000 -0.92	86.40	85.26	86.35	261,749
18 Apr 18	86.33000 +0.33	87.59	86.22	86.58	351,567
17 Apr 18	86.00000 +0.99	86.92	85.57	85.60	400,755
16 Apr 18	85.01000 +1.43	85.17	83.09	84.01	461,453
13 Apr 18	83.58000 -0.58	85.43	83.28	85.00	245,227
12 Apr 18	84.16000 -0.19	85.30	83.87	83.91	277,927
11 Apr 18	84.35000 +3.30	84.50	80.97	81.04	377,685
10 Apr 18	81.05000 +1.38	82.06	80.49	80.92	300,239
09 Apr 18	79.67000 +0.25	81.65	79.42	80.21	253,903
06 Apr 18	79.42000 -1.80	81.12	78.36	80.58	233,847
05 Apr 18	81.22000 +2.73	82.13	78.61	78.71	327,420
04 Apr 18	78.49000 +1.60	78.67	74.47	76.13	268,263
03 Apr 18	76.89000 -1.01	78.70	76.69	78.14	251,129
02 Apr 18	77.90000 -0.15	78.78	77.57	78.19	154,855
29 Mar 18	78.05000 +2.89	78.93	75.25	75.25	537,624
28 Mar 18	75.16000 -1.14	77.81	75.04	76.19	222,550
27 Mar 18	76.30000 -1.40	78.73	76.00	78.08	226,482
26 Mar 18	77.70000 +1.53	77.99	76.47	76.94	281,227
23 Mar 18	76.17000 +0.23	77.83	75.80	76.12	210,518
22 Mar 18	75.94000 -2.12	78.66	75.86	77.06	376,445
21 Mar 18	78.06000 +1.86	79.45	75.99	76.00	431,933
20 Mar 18	76.20000 +2.59	76.60	73.92	73.92	296,965
19 Mar 18	73.61000 -0.99	74.55	72.85	74.07	337,257
16 Mar 18	74.60000 +1.89	74.60	72.27	72.82	365,636
15 Mar 18	72.71000 -0.45	73.47	72.55	73.11	187,892
14 Mar 18	73.16000 +0.93	73.60	72.40	72.68	259,828
13 Mar 18	72.23000 +0.32	72.93	71.58	72.05	260,753
12 Mar 18	71.91000 -0.51	73.26	71.80	72.71	185,379
09 Mar 18	72.42000 +0.51	72.96	71.76	72.02	217,903
08 Mar 18	71.91000 +1.50	71.92	69.80	70.43	328,478
07 Mar 18	70.41000 -0.62	71.55	70.20	70.71	311,363
06 Mar 18	71.03000 -0.20	71.53	70.23	71.50	308,423
05 Mar 18	71.23000 +1.62	71.80	69.79	70.12	408,769
02 Mar 18	69.61000 -0.62	69.90	67.73	69.49	332,156
01 Mar 18	70.23000 -0.60	71.25	69.52	70.51	379,280
28 Feb 18	70.83000 -4.03	74.99	70.56	74.84	562,735
27 Feb 18	74.86000 -0.01	75.64	74.57	75.12	257,942
26 Feb 18	74.87000 -0.14	75.29	73.26	75.01	236,568
23 Feb 18	75.01000 +0.89	75.16	74.07	74.51	235,162
22 Feb 18	74.12000 +1.40	74.99	73.51	73.52	485,066
21 Feb 18	72.72000 +0.26	73.81	72.19	72.45	176,014
20 Feb 18	72.46000 +0.71	72.87	71.29	71.67	197,656
16 Feb 18	71.75000 +0.41	72.26	71.05	71.05	237,118
15 Feb 18	71.34000 -0.61	72.54	70.44	72.43	362,340
14 Feb 18	71.95000 +0.62	72.77	70.75	70.75	265,046
13 Feb 18	71.33000 +1.14	71.49	70.00	70.19	257,649
12 Feb 18	70.19000 +1.69	71.63	69.51	69.72	354,095
09 Feb 18	68.50000 -0.91	70.45	66.63	69.67	660,657
08 Feb 18	69.41000 -3.61	73.34	69.27	72.97	402,403
07 Feb 18	73.02000 -1.74	75.45	72.65	74.32	509,890
06 Feb 18	74.76000 +1.90	75.46	71.41	72.34	388,133
05 Feb 18	72.86000 -1.52	75.75	72.42	73.94	401,763
02 Feb 18	74.38000 -2.95	77.57	74.01	77.24	419,319
01 Feb 18	77.33000 -0.31	79.42	76.36	78.99	486,511
31 Jan 18	77.64000 +0.74	77.75	76.38	76.54	513,619
30 Jan 18	76.90000 +0.36	76.93	75.58	75.99	342,494
29 Jan 18	76.54000 +0.86	76.70	75.18	75.42	222,937
26 Jan 18	75.68000 +2.11	75.73	73.45	73.95	252,899
25 Jan 18	73.57000 -1.26	75.68	73.47	75.30	373,931
24 Jan 18	74.83000 +0.25	75.23	74.19	74.83	269,445
23 Jan 18	74.58000 +0.60	74.70	73.76	73.98	264,479
22 Jan 18	73.98000 -0.23	74.21	73.04	73.88	331,876
19 Jan 18	74.21000 +1.77	74.21	72.27	72.45	312,027
18 Jan 18	72.44000 -0.61	73.75	72.25	73.08	257,944
17 Jan 18	73.05000 -0.14	74.05	72.29	73.52	388,860
16 Jan 18	73.19000 -3.24	76.48	72.88	76.30	467,307
15 Jan 18	76.43000 +0.13	76.86	76.30	76.64	51,178
12 Jan 18	76.30000 +0.15	76.59	75.67	76.25	246,715
11 Jan 18	76.15000 -0.10	76.95	75.88	76.35	221,460
10 Jan 18	76.25000 -0.27	77.81	76.16	76.71	401,328
09 Jan 18	76.52000 -0.86	77.25	75.63	77.25	365,512
08 Jan 18	77.38000 -1.04	77.95	76.25	77.20	368,457
05 Jan 18	78.42000 -1.25	79.35	78.09	79.35	271,560
04 Jan 18	79.67000 -0.61	80.61	79.36	80.21	241,752
03 Jan 18	80.28000 +1.84	80.48	78.41	78.64	385,702
02 Jan 18	78.44000 +2.28	78.85	76.60	76.78	458,622
29 Dec 17	76.16000 -0.29	76.94	75.41	76.56	120,472
28 Dec 17	76.45000 -0.40	77.31	76.38	76.90	163,390
27 Dec 17	76.85000 +1.26	77.05	76.00	76.00	134,764
22 Dec 17	75.59000 +0.46	75.91	74.70	75.18	161,769
21 Dec 17	75.13000 -0.70	76.00	74.81	75.72	213,417
20 Dec 17	75.83000 +0.45	76.38	75.44	75.64	435,542
19 Dec 17	75.38000 +0.96	75.65	74.42	74.42	253,920
18 Dec 17	74.42000 +0.41	75.61	74.15	74.50	303,363
15 Dec 17	74.01000 +0.84	74.27	72.99	72.99	635,988
14 Dec 17	73.17000 -0.11	74.65	72.68	73.02	403,396
13 Dec 17	73.28000 +1.36	74.94	71.77	72.00	452,790
12 Dec 17	71.92000 +3.39	72.70	68.85	68.85	470,615
11 Dec 17	68.53000 +0.28	68.87	68.21	68.30	128,763
08 Dec 17	68.25000 +0.01	69.11	68.24	68.63	175,341
07 Dec 17	68.24000 +0.97	69.39	67.31	67.31	263,646
06 Dec 17	67.27000 -1.69	69.38	67.20	68.26	469,585
05 Dec 17	68.96000 +0.23	69.87	68.20	68.38	294,947
04 Dec 17	68.73000 +0.00	69.79	68.50	68.50	251,180
01 Dec 17	68.73000 -0.03	68.91	67.50	68.60	355,319
30 Nov 17	68.76000 +1.78	69.15	67.25	67.25	426,273
29 Nov 17	66.98000 +1.48	67.18	65.55	65.55	199,323
28 Nov 17	65.50000 +0.06	66.72	65.32	65.56	450,732
27 Nov 17	65.44000 -1.42	67.08	65.28	66.57	198,625
24 Nov 17	66.86000 +0.77	67.99	65.99	66.40	145,786
23 Nov 17	66.09000 -0.25	66.34	65.70	65.70	40,277
22 Nov 17	66.34000 -0.11	66.98	66.13	66.97	172,838
21 Nov 17	66.45000 +1.74	66.66	64.99	64.99	279,788
20 Nov 17	64.71000 +0.41	64.90	64.35	64.52	253,227
17 Nov 17	64.30000 +0.48	64.99	64.18	64.27	324,783
16 Nov 17	63.82000 +0.84	64.36	63.26	63.26	217,869
15 Nov 17	62.98000 -1.21	63.58	62.30	63.58	311,128
14 Nov 17	64.19000 -1.04	65.35	63.90	64.78	275,645
13 Nov 17	65.23000 -0.22	66.21	64.91	65.12	222,122
10 Nov 17	65.45000 -0.78	66.52	65.20	66.18	246,067
09 Nov 17	66.23000 +0.53	67.40	64.88	64.88	512,924
08 Nov 17	65.70000 +1.17	65.71	63.71	63.73	470,795
07 Nov 17	64.53000 -0.60	65.50	64.18	65.25	378,458
06 Nov 17	65.13000 +0.88	65.53	64.27	64.35	292,937
03 Nov 17	64.25000 +0.51	64.29	62.99	63.60	279,923
02 Nov 17	63.74000 -0.39	64.16	63.15	64.16	302,039
01 Nov 17	64.13000 +1.26	64.38	63.15	63.34	432,131
31 Oct 17	62.87000 -1.50	63.95	62.57	63.72	756,704
30 Oct 17	64.37000 +0.36	65.50	63.88	63.93	522,417
27 Oct 17	64.01000 -0.77	65.22	63.05	64.79	464,151
26 Oct 17	64.78000 -0.52	65.99	64.06	65.77	452,288
25 Oct 17	65.30000 +0.15	65.91	64.56	65.20	362,840
24 Oct 17	65.15000 +0.98	65.30	64.48	64.55	378,327
23 Oct 17	64.17000 +0.48	64.96	63.63	63.63	297,895
20 Oct 17	63.69000 +1.16	63.74	62.66	62.84	505,125
19 Oct 17	62.53000 -0.08	62.96	61.98	62.10	283,466
18 Oct 17	62.61000 +0.67	63.48	61.77	62.07	592,998
17 Oct 17	61.94000 -0.63	63.17	61.92	62.50	479,276
16 Oct 17	62.57000 +0.15	63.32	62.22	62.76	275,546
13 Oct 17	62.42000 +0.67	63.07	61.46	62.10	348,256
12 Oct 17	61.75000 -0.88	62.68	61.55	62.56	427,877
11 Oct 17	62.63000 +0.88	63.60	61.84	61.90	547,339
10 Oct 17	61.75000 -0.29	63.49	61.30	63.49	588,627
06 Oct 17	62.04000 -2.02	63.67	61.71	63.62	434,074
05 Oct 17	64.06000 -0.11	64.67	63.47	64.37	296,945
04 Oct 17	64.17000 +0.11	64.80	63.71	63.99	445,219
03 Oct 17	64.06000 +0.50	65.09	63.56	63.63	433,702
02 Oct 17	63.56000 +0.86	64.31	62.33	62.34	492,049
29 Sep 17	62.70000 -1.04	63.98	62.57	63.87	506,932
28 Sep 17	63.74000 -0.25	64.55	63.62	64.41	329,827
27 Sep 17	63.99000 +0.40	64.69	63.50	63.87	315,558
26 Sep 17	63.59000 +0.29	64.08	62.44	63.04	395,729
25 Sep 17	63.30000 -0.61	64.00	62.51	63.96	449,539
22 Sep 17	63.91000 -0.13	64.46	63.21	63.72	408,009
21 Sep 17	64.04000 -0.03	64.39	63.75	63.85	336,026
20 Sep 17	64.07000 -0.26	64.81	63.62	64.40	649,377
19 Sep 17	64.33000 +0.10	65.46	64.09	64.42	543,678
18 Sep 17	64.23000 +2.66	64.48	62.41	62.61	624,788
15 Sep 17	61.57000 -1.30	62.73	61.47	62.73	806,022
14 Sep 17	62.87000 -1.37	64.24	62.77	63.93	513,769
13 Sep 17	64.24000 +0.73	64.50	63.23	63.23	295,852
12 Sep 17	63.51000 +1.33	63.98	62.29	62.47	348,953
11 Sep 17	62.18000 +1.58	62.61	60.63	60.97	442,924
08 Sep 17	60.60000 -0.20	60.92	60.20	60.75	385,669
07 Sep 17	60.80000 -1.07	61.99	60.79	61.75	262,532
06 Sep 17	61.87000 -0.20	62.96	61.28	62.39	405,022
05 Sep 17	62.07000 -2.17	63.90	61.60	63.60	322,802
01 Sep 17	64.24000 +0.43	64.35	63.20	64.04	484,691
31 Aug 17	63.81000 +1.16	64.09	62.75	62.86	652,662
30 Aug 17	62.65000 +2.61	62.79	59.61	60.05	428,614
29 Aug 17	60.04000 +1.94	60.11	57.31	57.58	286,326
28 Aug 17	58.10000 -0.04	58.54	57.67	57.98	240,226
25 Aug 17	58.14000 +1.40	58.30	56.93	56.95	261,770
24 Aug 17	56.74000 -0.27	57.40	56.68	57.00	199,627
23 Aug 17	57.01000 +1.34	57.03	55.50	55.50	259,445
22 Aug 17	55.67000 +0.67	56.30	55.15	55.25	249,280
21 Aug 17	55.00000 -0.19	55.34	54.85	55.09	204,631
18 Aug 17	55.19000 +0.30	55.66	54.17	54.71	423,561
17 Aug 17	54.89000 -0.91	55.93	54.73	55.36	266,474
16 Aug 17	55.80000 -0.04	57.21	55.63	55.98	393,106
15 Aug 17	55.84000 -0.36	56.21	54.98	56.21	319,234
14 Aug 17	56.20000 +0.45	57.09	56.00	56.03	363,027
11 Aug 17	55.75000 +0.22	56.09	55.19	55.39	411,267
10 Aug 17	55.53000 -1.45	57.74	55.44	56.92	345,546
09 Aug 17	56.98000 +0.39	57.34	56.55	56.63	267,078
08 Aug 17	56.59000 -1.49	58.38	56.32	57.55	337,946
04 Aug 17	58.08000 +1.92	58.40	56.33	56.33	344,515
03 Aug 17	56.16000 -0.65	57.15	55.99	57.15	267,560
02 Aug 17	56.81000 +1.02	56.90	55.27	55.75	473,226
01 Aug 17	55.79000 +0.51	56.04	54.91	55.44	345,734
31 Jul 17	55.28000 -0.88	56.86	54.67	56.17	342,357
28 Jul 17	56.16000 -0.21	57.38	55.05	55.15	394,494
27 Jul 17	56.37000 -0.96	56.94	54.71	56.89	827,958
26 Jul 17	57.33000 -1.00	58.92	57.13	58.78	341,401
25 Jul 17	58.33000 +0.74	59.07	57.91	58.41	382,641
24 Jul 17	57.59000 -0.14	58.23	57.32	57.86	123,338
21 Jul 17	57.73000 -0.93	58.25	57.30	58.20	175,889
20 Jul 17	58.66000 -0.62	59.82	58.61	59.58	168,475
19 Jul 17	59.28000 +1.97	59.55	57.21	57.33	583,515
18 Jul 17	57.31000 -0.44	57.74	56.61	57.74	129,531
17 Jul 17	57.75000 +1.17	57.98	56.56	56.56	162,607
14 Jul 17	56.58000 +0.05	57.23	56.41	56.87	159,955
13 Jul 17	56.53000 +0.04	56.99	55.94	56.76	133,288
12 Jul 17	56.49000 +0.40	57.88	55.84	56.59	272,935
11 Jul 17	56.09000 +0.43	56.17	55.22	55.72	180,320
10 Jul 17	55.66000 +0.43	56.05	54.50	54.53	142,550
07 Jul 17	55.23000 -0.54	55.60	54.40	55.50	182,136
06 Jul 17	55.77000 +0.32	56.39	55.31	55.54	322,387
05 Jul 17	55.45000 -1.98	57.35	55.34	57.32	369,967
04 Jul 17	57.43000 +0.18	57.95	57.06	57.70	46,468
30 Jun 17	57.25000 +0.74	57.97	56.84	56.95	362,279
29 Jun 17	56.51000 -0.79	58.35	55.91	57.16	333,060
28 Jun 17	57.30000 +1.68	57.89	55.87	55.87	299,184
27 Jun 17	55.62000 +0.14	56.02	55.19	55.92	198,438
26 Jun 17	55.48000 -0.38	56.32	55.10	55.96	203,575
23 Jun 17	55.86000 +1.38	55.98	54.32	54.80	268,539
22 Jun 17	54.48000 +1.05	55.50	53.56	53.63	245,459
21 Jun 17	53.43000 -0.86	55.19	52.63	54.44	293,862
20 Jun 17	54.29000 -0.85	54.97	53.69	54.73	218,926
19 Jun 17	55.14000 +1.05	55.73	54.45	54.46	268,491
16 Jun 17	54.09000 +0.22	54.44	53.27	53.85	407,725
15 Jun 17	53.87000 -0.34	54.38	53.47	53.71	257,615
14 Jun 17	54.21000 -3.06	56.90	53.98	56.90	360,888
13 Jun 17	57.27000 +1.05	57.52	55.80	56.28	210,281
12 Jun 17	56.22000 -0.40	57.41	55.95	57.02	209,028
09 Jun 17	56.62000 +0.87	56.75	55.65	55.72	267,618
08 Jun 17	55.75000 +0.59	56.67	54.97	55.04	198,474
07 Jun 17	55.16000 -0.29	55.79	53.57	55.15	285,434
06 Jun 17	55.45000 +0.64	56.14	54.20	54.29	257,097
05 Jun 17	54.81000 -0.93	55.77	54.67	55.28	161,601
02 Jun 17	55.74000 -0.85	56.29	55.20	56.24	217,748
01 Jun 17	56.59000 +0.87	56.67	55.32	55.95	426,331
31 May 17	55.72000 -1.47	56.94	55.24	56.88	453,865
30 May 17	57.19000 -0.15	57.80	56.61	57.20	197,907
29 May 17	57.34000 -0.20	57.75	57.27	57.68	18,904
26 May 17	57.54000 -0.04	57.67	55.20	57.21	321,682
25 May 17	57.58000 -1.59	59.88	57.55	58.80	315,869
24 May 17	59.17000 -0.70	60.18	58.90	59.67	218,859
23 May 17	59.87000 +0.05	60.14	59.17	60.00	285,119
19 May 17	59.82000 +1.65	60.49	58.75	58.80	273,658
18 May 17	58.17000 +0.37	58.48	55.80	57.31	339,060
17 May 17	57.80000 -2.05	59.67	57.19	59.43	377,423
16 May 17	59.85000 +1.03	59.99	58.77	59.29	317,994
15 May 17	58.82000 +1.43	59.32	58.02	58.02	315,287
12 May 17	57.39000 -0.31	58.51	57.25	57.49	243,806
11 May 17	57.70000 -1.69	59.33	57.26	59.30	347,143
10 May 17	59.39000 +1.12	59.82	57.66	58.51	348,641
09 May 17	58.27000 +0.81	58.67	57.38	57.38	284,890
08 May 17	57.46000 -1.55	59.49	57.19	59.02	362,947
05 May 17	59.01000 +0.61	59.73	58.54	58.70	197,551
04 May 17	58.40000 -1.87	60.27	57.82	60.17	363,388
03 May 17	60.27000 -1.43	61.66	60.07	61.49	229,730
02 May 17	61.70000 -1.05	63.06	61.16	62.71	229,928
01 May 17	62.75000 +0.02	63.18	61.82	62.52	258,467
28 Apr 17	62.73000 +1.61	63.50	61.97	62.29	443,583
27 Apr 17	61.12000 -1.59	62.80	59.02	61.50	574,551
26 Apr 17	62.71000 +0.39	63.11	61.41	61.62	243,469
25 Apr 17	62.32000 +0.75	62.83	61.61	61.68	231,450
24 Apr 17	61.57000 +1.27	62.22	60.73	60.89	348,524
21 Apr 17	60.30000 -0.06	60.55	59.34	60.54	442,780
20 Apr 17	60.36000 -1.65	62.82	60.24	62.40	342,351
19 Apr 17	62.01000 -0.22	63.40	61.83	63.09	282,000
18 Apr 17	62.23000 -0.41	63.57	61.29	62.27	263,142
17 Apr 17	62.64000 +1.67	62.99	61.35	61.99	320,205
13 Apr 17	60.97000 -1.68	62.68	60.89	62.44	210,004
12 Apr 17	62.65000 -1.75	64.10	62.46	64.10	361,651
11 Apr 17	64.40000 +0.14	64.57	63.30	64.34	214,084
10 Apr 17	64.26000 +0.56	64.60	63.69	64.15	185,893
07 Apr 17	63.70000 -0.04	64.10	63.26	63.69	184,673
06 Apr 17	63.74000 +0.25	64.34	63.07	63.83	193,680
05 Apr 17	63.49000 -0.24	65.45	63.38	64.30	330,484
04 Apr 17	63.73000 +1.23	64.16	62.60	62.86	212,243
03 Apr 17	62.50000 +0.19	63.43	61.51	62.75	234,426
31 Mar 17	62.31000 -2.03	64.05	61.97	64.04	483,656
30 Mar 17	64.34000 +0.35	65.59	63.75	64.31	321,294
29 Mar 17	63.99000 +3.30	64.76	61.83	62.23	524,804
28 Mar 17	60.69000 +0.77	61.60	60.00	60.03	231,786
27 Mar 17	59.92000 +0.40	60.27	57.92	58.41	352,121
24 Mar 17	59.52000 +0.05	60.90	59.29	59.93	314,192
23 Mar 17	59.47000 +1.82	59.86	57.19	57.57	363,077
22 Mar 17	57.65000 -0.49	58.97	56.95	56.95	411,216
21 Mar 17	58.14000 -3.61	61.87	58.02	61.50	361,260
20 Mar 17	61.75000 -0.30	62.38	61.23	61.55	256,849
17 Mar 17	62.05000 -0.62	64.13	62.03	62.87	490,020
16 Mar 17	62.67000 -0.89	63.96	62.26	63.91	178,457
15 Mar 17	63.56000 +1.81	63.84	61.81	61.90	226,993
14 Mar 17	61.75000 -1.34	62.70	60.70	62.35	341,658
13 Mar 17	63.09000 -0.03	63.98	62.31	62.93	281,161
10 Mar 17	63.12000 -0.30	64.02	62.77	63.89	216,748
09 Mar 17	63.42000 -0.33	64.87	63.23	63.38	360,002
08 Mar 17	63.75000 -1.92	65.56	63.60	65.55	286,474
07 Mar 17	65.67000 -0.38	66.82	65.35	66.30	264,215
06 Mar 17	66.05000 -0.26	66.72	65.35	66.18	201,937
03 Mar 17	66.31000 -0.84	67.83	65.67	67.30	270,392
02 Mar 17	67.15000 -2.16	69.00	66.48	68.59	275,869
01 Mar 17	69.31000 +1.62	69.79	68.68	68.92	370,130
28 Feb 17	67.69000 -1.15	69.39	67.69	68.66	558,240
27 Feb 17	68.84000 +0.82	69.88	68.12	68.66	528,697
24 Feb 17	68.02000 +1.33	69.20	67.13	67.13	438,164
23 Feb 17	66.69000 -1.20	68.99	66.28	68.99	222,289
22 Feb 17	67.89000 -1.18	69.08	67.79	68.64	274,513
21 Feb 17	69.07000 +2.84	69.09	66.28	66.30	280,993
17 Feb 17	66.23000 +1.93	66.50	63.40	63.86	422,346
16 Feb 17	64.30000 -0.62	65.50	64.07	64.91	243,465
15 Feb 17	64.92000 +0.34	65.18	64.07	64.43	246,148
14 Feb 17	64.58000 +0.27	64.65	63.35	64.30	265,886
13 Feb 17	64.31000 -0.17	65.06	63.93	64.48	201,080
10 Feb 17	64.48000 +0.50	64.68	64.03	64.51	250,053
09 Feb 17	63.98000 +0.05	64.66	63.59	64.34	246,011
08 Feb 17	63.93000 -0.93	64.79	63.14	64.49	306,310
07 Feb 17	64.86000 -0.69	65.84	64.79	65.20	318,958
06 Feb 17	65.55000 -0.48	66.17	65.36	65.61	244,041
03 Feb 17	66.03000 +0.48	66.09	65.19	65.44	145,198
02 Feb 17	65.55000 -0.41	66.26	65.06	65.96	278,038
01 Feb 17	65.96000 +0.90	66.36	64.71	65.00	449,670
31 Jan 17	65.06000 -0.64	65.94	64.62	65.87	474,786
30 Jan 17	65.70000 -0.31	65.81	64.43	65.71	362,772
27 Jan 17	66.01000 -1.43	67.42	65.11	67.00	733,240
26 Jan 17	67.44000 +6.08	67.57	63.20	63.21	1,700,947
25 Jan 17	61.36000 +0.45	61.36	60.18	60.51	578,432
24 Jan 17	60.91000 +1.29	61.32	59.62	59.74	524,173
23 Jan 17	59.62000 -0.06	59.73	59.00	59.38	228,923
20 Jan 17	59.68000 +0.45	60.32	59.52	59.82	459,092
19 Jan 17	59.23000 +0.24	59.76	58.60	59.05	229,408
18 Jan 17	58.99000 -0.48	59.67	58.66	59.37	270,637
17 Jan 17	59.47000 -0.62	60.29	59.39	60.09	254,970
16 Jan 17	60.09000 -1.56	61.30	59.91	61.11	112,189
13 Jan 17	61.65000 -0.59	62.60	61.45	62.09	158,470
12 Jan 17	62.24000 -0.46	63.38	61.77	63.00	292,075
11 Jan 17	62.70000 +1.20	62.91	61.61	61.61	282,089
10 Jan 17	61.50000 +0.90	61.77	60.62	60.62	296,938
09 Jan 17	60.60000 -1.81	62.40	60.55	62.00	176,808
06 Jan 17	62.41000 -0.25	62.75	61.30	62.70	215,555
05 Jan 17	62.66000 +1.59	62.75	60.63	60.88	356,664
04 Jan 17	61.07000 +0.92	61.27	60.22	60.22	378,121
03 Jan 17	60.15000 +1.26	60.18	59.00	59.47	317,523
30 Dec 16	58.89000 -1.31	60.50	58.85	60.25	129,393
29 Dec 16	60.20000 +0.11	61.11	59.75	60.77	177,810
28 Dec 16	60.09000 +0.31	61.45	59.85	60.67	318,803
23 Dec 16	59.78000 -0.06	60.08	59.46	59.95	97,096
22 Dec 16	59.84000 -0.47	60.78	59.56	60.31	161,977
21 Dec 16	60.31000 -0.12	60.95	59.60	60.55	195,246
20 Dec 16	60.43000 -0.52	61.73	60.29	61.10	301,302
19 Dec 16	60.95000 -0.32	62.08	60.16	60.90	303,790
16 Dec 16	61.27000 +1.09	61.63	59.89	60.30	481,093
15 Dec 16	60.18000 +0.92	61.09	59.00	59.00	520,423
14 Dec 16	59.26000 -0.57	60.04	59.06	59.25	496,100
13 Dec 16	59.83000 +0.03	60.74	59.65	59.90	447,224
12 Dec 16	59.80000 +0.74	61.55	58.81	59.50	605,970
09 Dec 16	59.06000 +0.16	59.26	58.57	59.00	288,440
08 Dec 16	58.90000 +0.30	59.49	58.22	58.93	304,731
07 Dec 16	58.60000 +0.22	59.33	58.30	58.40	269,508
06 Dec 16	58.38000 -0.28	58.59	57.81	58.52	245,144
05 Dec 16	58.66000 +0.65	59.39	58.45	58.60	262,748
02 Dec 16	58.01000 +0.15	58.83	57.49	57.63	345,383
01 Dec 16	57.86000 -1.27	60.26	57.08	59.98	836,315
30 Nov 16	59.13000 +4.45	59.80	56.00	56.01	638,969
29 Nov 16	54.68000 -0.21	54.83	53.48	54.07	313,420
28 Nov 16	54.89000 +1.13	55.55	53.55	53.76	330,102
25 Nov 16	53.76000 -0.24	54.26	53.59	53.68	90,138
24 Nov 16	54.00000 +0.56	54.28	53.01	53.01	44,064
23 Nov 16	53.44000 -0.49	54.24	52.95	53.42	369,571
22 Nov 16	53.93000 +0.75	54.01	52.97	53.25	177,239
21 Nov 16	53.18000 +2.03	53.29	51.55	51.63	215,652
18 Nov 16	51.15000 +0.16	51.28	50.15	50.52	285,544
17 Nov 16	50.99000 -0.53	52.05	50.65	51.85	261,626
16 Nov 16	51.52000 -0.59	51.90	51.10	51.65	151,288
15 Nov 16	52.11000 +1.14	52.41	50.75	50.81	170,273
14 Nov 16	50.97000 -1.11	52.55	50.71	52.05	264,926
11 Nov 16	52.08000 -0.95	52.77	50.93	52.15	245,013
10 Nov 16	53.03000 +2.31	53.79	50.92	50.92	321,614
09 Nov 16	50.72000 +2.53	51.13	48.08	48.08	363,941
08 Nov 16	48.19000 +0.72	48.60	47.08	47.17	138,458
07 Nov 16	47.47000 +1.20	47.88	46.46	46.66	155,497
04 Nov 16	46.27000 -0.51	47.40	46.21	46.53	314,231
03 Nov 16	46.78000 -1.07	48.03	46.71	47.76	262,767
02 Nov 16	47.85000 -1.85	49.95	47.66	48.78	283,117
01 Nov 16	49.70000 +0.95	49.94	48.71	49.00	582,571
31 Oct 16	48.75000 -0.91	49.62	48.15	48.73	332,556
28 Oct 16	49.66000 -0.95	50.09	49.00	49.96	281,047
27 Oct 16	50.61000 +0.52	51.80	49.84	51.02	324,460
26 Oct 16	50.09000 +0.55	50.85	49.05	49.05	222,442
25 Oct 16	49.54000 -0.57	50.57	49.46	50.10	260,732
24 Oct 16	50.11000 -1.48	51.46	50.06	50.17	260,825
21 Oct 16	51.59000 +0.06	52.33	51.06	51.11	127,680
20 Oct 16	51.53000 +0.73	51.97	50.49	50.49	147,770
19 Oct 16	50.80000 +1.21	51.00	49.70	49.70	245,740
18 Oct 16	49.59000 +1.17	49.86	48.76	48.80	171,059
17 Oct 16	48.42000 -0.16	48.83	48.30	48.53	99,374
14 Oct 16	48.58000 +0.09	48.99	48.38	48.70	181,861
13 Oct 16	48.49000 +0.22	48.80	46.90	47.83	126,333
12 Oct 16	48.27000 -0.08	48.80	47.91	48.10	156,617
11 Oct 16	48.35000 +1.13	48.76	47.22	47.31	186,654
07 Oct 16	47.22000 -0.36	47.48	46.80	47.41	173,540
06 Oct 16	47.58000 +0.60	47.84	46.98	46.98	132,894
05 Oct 16	46.98000 +1.97	47.32	45.59	45.59	265,414
04 Oct 16	45.01000 -0.92	46.13	44.83	46.00	193,252
03 Oct 16	45.93000 -0.81	46.30	45.21	46.09	427,470
30 Sep 16	46.74000 -0.36	47.90	46.72	46.99	339,826
29 Sep 16	47.10000 +1.74	47.17	45.30	45.37	494,724
28 Sep 16	45.36000 +2.64	46.00	43.12	43.13	536,784
27 Sep 16	42.72000 +1.94	42.80	40.32	40.34	281,434
26 Sep 16	40.78000 +0.24	40.88	40.33	40.56	110,707
23 Sep 16	40.54000 -0.37	41.35	40.39	40.74	172,938
22 Sep 16	40.91000 +1.22	41.08	40.01	40.11	171,637
21 Sep 16	39.69000 +1.53	39.81	38.32	38.73	238,604
20 Sep 16	38.16000 -0.86	39.25	38.09	38.91	261,801
19 Sep 16	39.02000 +0.18	39.85	38.80	39.17	162,203
16 Sep 16	38.84000 +0.01	39.08	38.24	38.84	260,496
15 Sep 16	38.83000 +0.25	39.26	38.34	38.34	170,641
14 Sep 16	38.58000 -0.79	39.46	38.41	38.98	282,226
13 Sep 16	39.37000 -0.37	39.61	38.53	39.45	296,223
12 Sep 16	39.74000 -0.22	40.24	39.39	39.61	282,717
09 Sep 16	39.96000 -1.08	41.25	39.81	40.56	250,619
08 Sep 16	41.04000 -0.36	42.06	40.90	41.49	216,414
07 Sep 16	41.40000 -0.19	41.62	40.65	41.59	147,256
06 Sep 16	41.59000 +0.55	42.02	40.83	40.85	264,367
02 Sep 16	41.04000 +1.84	41.18	39.42	39.48	372,801
01 Sep 16	39.20000 +1.11	39.20	37.87	37.87	270,339
31 Aug 16	38.09000 -0.66	39.21	37.79	38.74	335,494
30 Aug 16	38.75000 +0.89	39.32	37.90	37.94	340,905
29 Aug 16	37.86000 +0.99	37.93	36.76	36.80	206,802
26 Aug 16	36.87000 -0.68	38.05	36.76	37.66	171,674
25 Aug 16	37.55000 -0.48	38.17	37.41	37.96	166,401
24 Aug 16	38.03000 -1.28	39.40	37.96	38.91	219,100
23 Aug 16	39.31000 +1.80	39.58	37.25	37.37	287,602
22 Aug 16	37.51000 +0.12	37.52	36.44	37.02	193,300
19 Aug 16	37.39000 +0.28	37.45	36.76	37.01	187,737
18 Aug 16	37.11000 +0.40	37.18	36.52	36.82	130,204
17 Aug 16	36.71000 -0.34	37.11	36.60	36.90	123,034
16 Aug 16	37.05000 -0.76	38.06	37.03	38.06	160,886
15 Aug 16	37.81000 +0.91	38.05	37.15	37.54	325,761
12 Aug 16	36.90000 -0.65	37.69	36.70	37.18	158,789
11 Aug 16	37.55000 -0.13	37.95	37.49	37.82	158,181
10 Aug 16	37.68000 -0.57	38.36	37.50	38.36	287,127
09 Aug 16	38.25000 -0.34	39.05	38.23	38.67	249,978
08 Aug 16	38.59000 +0.95	38.92	37.75	37.79	241,038
05 Aug 16	37.64000 +1.30	37.79	36.42	36.42	340,529
04 Aug 16	36.34000 +0.17	36.58	35.63	35.92	234,054
03 Aug 16	36.17000 +0.82	36.38	35.29	35.41	181,479
02 Aug 16	35.35000 -1.27	36.31	35.19	36.13	313,323
29 Jul 16	36.62000 -0.09	37.30	35.91	36.85	323,331
28 Jul 16	36.71000 -0.97	37.60	36.01	37.60	315,997
27 Jul 16	37.68000 +0.21	38.34	37.20	37.71	197,949
26 Jul 16	37.47000 +0.87	37.61	35.98	36.74	274,888
25 Jul 16	36.60000 -0.78	37.33	36.49	37.14	168,752
22 Jul 16	37.38000 +0.01	37.61	36.76	37.15	273,225
21 Jul 16	37.37000 +0.18	37.82	37.28	37.28	156,655
20 Jul 16	37.19000 +0.16	37.63	36.51	36.72	220,511
19 Jul 16	37.03000 -0.99	37.80	36.85	37.79	232,480
18 Jul 16	38.02000 -0.05	38.49	37.34	37.86	116,651
15 Jul 16	38.07000 +0.26	38.60	37.70	37.97	182,662
14 Jul 16	37.81000 +0.22	38.25	37.55	38.00	360,860
13 Jul 16	37.59000 -0.28	37.98	36.59	37.98	359,726
12 Jul 16	37.87000 +1.33	37.97	36.70	37.01	447,555
11 Jul 16	36.54000 +0.65	36.64	35.69	36.18	349,231
08 Jul 16	35.89000 +0.53	36.23	35.53	35.60	326,310
07 Jul 16	35.36000 -0.50	36.58	35.01	36.10	379,329
06 Jul 16	35.86000 -0.75	36.34	35.44	36.26	307,695
05 Jul 16	36.61000 -1.20	37.89	35.88	37.74	671,863
04 Jul 16	37.81000 +0.22	38.28	37.35	37.59	135,205
30 Jun 16	37.59000 -1.50	39.07	37.29	39.07	383,399
29 Jun 16	39.09000 +1.04	39.20	38.24	38.84	257,216
28 Jun 16	38.05000 +1.50	38.50	37.03	37.49	247,753
27 Jun 16	36.55000 -1.70	38.00	36.07	37.77	246,503
24 Jun 16	38.25000 -1.70	38.84	37.60	37.72	362,125
23 Jun 16	39.95000 +0.61	40.64	39.82	40.21	192,267
22 Jun 16	39.34000 -0.17	40.31	39.31	39.51	264,432
21 Jun 16	39.51000 -0.48	39.87	38.78	39.87	152,527
20 Jun 16	39.99000 +0.31	41.29	39.97	40.60	217,982
17 Jun 16	39.68000 +0.92	40.20	39.00	39.17	383,116
16 Jun 16	38.76000 -0.85	39.42	37.65	39.42	398,315
15 Jun 16	39.61000 +0.14	40.35	39.32	39.44	413,254
14 Jun 16	39.47000 -2.01	41.51	39.17	40.83	352,645
13 Jun 16	41.48000 -0.62	41.89	41.10	41.72	208,018
10 Jun 16	42.10000 -1.89	43.47	41.97	43.41	218,527
09 Jun 16	43.99000 -0.53	44.30	43.50	44.14	183,987
08 Jun 16	44.52000 -0.05	45.11	44.14	45.10	322,177
07 Jun 16	44.57000 +0.73	44.83	44.04	44.42	295,640
06 Jun 16	43.84000 +1.81	44.27	42.30	42.39	252,246
03 Jun 16	42.03000 -0.37	42.37	41.47	42.37	143,249
02 Jun 16	42.40000 +0.32	42.41	41.29	41.67	205,038
01 Jun 16	42.08000 -1.06	42.49	41.18	41.88	339,277
31 May 16	43.14000 +1.39	43.90	41.88	41.88	403,931
30 May 16	41.75000 -0.32	42.07	41.72	42.07	37,811
27 May 16	42.07000 +0.32	42.58	41.61	41.61	183,758
26 May 16	41.75000 -0.95	43.43	41.69	43.10	283,704
25 May 16	42.70000 +1.92	42.87	41.32	41.51	312,046
24 May 16	40.78000 +0.82	40.90	39.84	40.42	259,373
20 May 16	39.96000 +0.16	40.89	39.75	40.23	268,664
19 May 16	39.80000 +0.22	39.99	38.88	39.16	293,283
18 May 16	39.58000 -1.22	41.04	39.46	40.49	596,769
17 May 16	40.80000 +2.69	41.65	39.12	39.23	985,177
16 May 16	38.11000 +0.96	38.30	37.40	37.96	343,576
13 May 16	37.15000 -1.27	38.79	36.94	38.17	485,215
12 May 16	38.42000 -0.71	40.00	37.73	39.48	465,806
11 May 16	39.13000 -0.24	39.50	38.72	39.35	551,259
10 May 16	39.37000 +0.95	39.89	38.38	38.86	281,574
09 May 16	38.42000 -2.07	40.16	38.36	39.96	424,835
06 May 16	40.49000 +0.23	41.03	40.07	40.07	503,909
05 May 16	40.26000 +0.13	41.34	39.75	41.07	445,151
04 May 16	40.13000 -0.99	41.41	39.80	40.94	787,576
03 May 16	41.12000 -1.69	42.15	40.37	42.14	496,355
02 May 16	42.81000 -1.07	43.47	41.85	43.09	526,352
29 Apr 16	43.88000 -0.52	45.19	43.42	44.87	524,090
28 Apr 16	44.40000 -1.29	48.36	43.86	45.72	605,949
27 Apr 16	45.69000 +0.96	45.97	44.60	44.75	189,925
26 Apr 16	44.73000 +0.03	45.33	44.63	45.15	291,942
25 Apr 16	44.70000 -1.09	46.33	44.50	45.75	322,612
22 Apr 16	45.79000 +0.92	46.04	44.99	45.04	308,265
21 Apr 16	44.87000 +1.84	45.01	42.88	42.88	324,891
20 Apr 16	43.03000 +0.30	43.05	42.09	42.73	533,927
19 Apr 16	42.73000 +1.11	42.82	41.46	42.01	750,099
18 Apr 16	41.62000 -0.42	42.30	40.64	41.18	526,390
15 Apr 16	42.04000 -1.06	42.65	41.92	42.38	757,215
14 Apr 16	43.10000 -0.02	43.42	42.35	43.42	356,286
13 Apr 16	43.12000 +0.68	44.04	42.75	43.11	326,354
12 Apr 16	42.44000 +2.96	43.16	39.88	40.07	994,911
11 Apr 16	39.48000 -0.16	40.62	39.48	40.10	490,139
08 Apr 16	39.64000 +0.24	41.03	39.51	40.23	314,921
07 Apr 16	39.40000 -1.17	40.25	38.76	40.02	417,730
06 Apr 16	40.57000 +0.73	40.63	39.19	40.54	482,276
05 Apr 16	39.84000 -0.64	41.02	39.77	40.01	371,959
04 Apr 16	40.48000 -1.32	41.95	40.16	41.74	279,075
01 Apr 16	41.80000 +0.06	41.84	40.81	40.82	377,208
31 Mar 16	41.74000 -0.42	42.52	41.36	41.74	486,197
30 Mar 16	42.16000 -0.67	43.87	41.67	43.39	342,323
29 Mar 16	42.83000 +0.22	42.93	41.25	41.91	278,326
28 Mar 16	42.61000 -0.06	42.77	41.34	42.74	192,312
24 Mar 16	42.67000 -0.66	42.68	40.70	41.49	650,815
23 Mar 16	43.33000 -2.30	45.79	43.02	45.69	343,943
22 Mar 16	45.63000 -0.68	46.36	45.30	45.82	317,091
21 Mar 16	46.31000 +0.21	46.79	45.12	45.90	446,785
18 Mar 16	46.10000 -1.75	48.95	45.47	48.39	503,669
17 Mar 16	47.85000 +1.75	48.65	46.24	46.98	334,760
16 Mar 16	46.10000 +0.71	46.78	44.89	45.76	390,759
15 Mar 16	45.39000 -0.39	45.48	43.45	45.13	418,873
14 Mar 16	45.78000 -0.48	45.93	43.95	45.29	402,745
11 Mar 16	46.26000 +1.50	47.55	45.18	45.18	295,667
10 Mar 16	44.76000 -0.61	45.82	43.35	45.82	473,064
09 Mar 16	45.37000 +0.38	46.12	44.26	45.76	553,513
08 Mar 16	44.99000 -3.28	48.20	44.85	47.64	396,702
07 Mar 16	48.27000 +2.04	48.93	46.60	46.60	482,864
04 Mar 16	46.23000 -0.14	48.31	45.68	46.88	357,183
03 Mar 16	46.37000 +0.98	46.49	45.45	45.78	397,325
02 Mar 16	45.39000 +2.48	45.95	43.66	43.66	549,475
01 Mar 16	42.91000 +0.11	43.76	42.53	43.76	409,741
29 Feb 16	42.80000 +0.55	43.70	42.23	42.64	436,358
26 Feb 16	42.25000 +2.18	43.64	41.44	41.44	642,271
25 Feb 16	40.07000 -0.62	40.86	38.45	40.69	564,111
24 Feb 16	40.69000 +0.42	40.77	38.14	39.42	483,067
23 Feb 16	40.27000 -1.83	41.89	39.97	41.62	517,677
22 Feb 16	42.10000 +2.10	43.34	40.95	40.98	557,403
19 Feb 16	40.00000 -0.35	40.14	38.37	39.75	473,023
18 Feb 16	40.35000 +0.12	41.03	39.76	40.94	745,399
17 Feb 16	40.23000 +2.12	40.59	38.46	38.51	644,732
16 Feb 16	38.11000 +1.87	38.17	36.58	36.95	613,818
12 Feb 16	36.24000 +1.31	36.61	34.77	35.68	399,177
11 Feb 16	34.93000 -1.30	36.56	33.60	35.74	471,855
10 Feb 16	36.23000 +0.21	37.55	35.21	35.87	525,498
09 Feb 16	36.02000 -0.05	36.09	34.33	35.58	667,953
08 Feb 16	36.07000 -1.85	37.09	35.58	36.98	491,689
05 Feb 16	37.92000 +0.16	38.12	36.11	37.32	436,970
04 Feb 16	37.76000 +3.51	38.38	34.58	34.58	752,437
03 Feb 16	34.25000 +1.27	34.35	31.63	33.47	677,177
02 Feb 16	32.98000 -1.90	34.01	32.15	34.00	627,056
01 Feb 16	34.88000 -2.46	36.49	33.79	36.49	803,176
29 Jan 16	37.34000 +2.01	37.34	33.49	35.59	974,902
28 Jan 16	35.33000 -0.12	38.23	34.85	35.17	589,161
27 Jan 16	35.45000 -1.11	36.91	34.82	36.40	387,917
26 Jan 16	36.56000 +0.62	38.03	36.07	36.12	280,216
25 Jan 16	35.94000 -2.66	38.51	35.79	38.31	380,754
22 Jan 16	38.60000 +1.06	41.51	37.65	38.20	432,431
21 Jan 16	37.54000 +1.76	38.00	35.49	35.82	398,201
20 Jan 16	35.78000 -0.20	35.98	33.52	35.48	260,998
19 Jan 16	35.98000 +0.07	37.68	35.36	35.83	394,791
18 Jan 16	35.91000 -1.12	37.19	35.59	37.03	120,358
15 Jan 16	37.03000 -0.90	37.44	35.51	36.40	384,603
14 Jan 16	37.93000 +2.19	38.11	35.37	35.82	364,679
13 Jan 16	35.74000 -1.01	37.99	35.35	37.34	561,355
12 Jan 16	36.75000 -1.07	38.81	36.14	38.46	345,428
11 Jan 16	37.82000 -1.50	39.66	37.52	39.53	358,492
08 Jan 16	39.32000 +0.13	40.40	39.16	39.41	294,330
07 Jan 16	39.19000 -3.30	41.51	39.12	41.51	307,086
06 Jan 16	42.49000 -2.01	43.85	42.32	43.76	408,052
05 Jan 16	44.50000 -1.34	46.03	43.92	45.68	160,145
04 Jan 16	45.84000 +0.14	45.91	44.54	45.19	146,729
31 Dec 15	45.70000 -0.81	46.49	45.16	46.49	130,098
30 Dec 15	46.51000 -1.64	48.78	46.10	48.13	179,906
29 Dec 15	48.15000 -0.50	49.16	47.19	48.33	117,200
24 Dec 15	48.65000 -0.40	49.25	48.00	49.18	71,589
23 Dec 15	49.05000 +3.31	49.10	46.09	46.31	322,808
22 Dec 15	45.74000 +1.21	46.00	44.27	44.56	226,714
21 Dec 15	44.53000 -0.09	45.06	43.79	44.68	153,667
18 Dec 15	44.62000 -0.11	46.64	44.51	44.93	264,960
17 Dec 15	44.73000 -0.81	45.84	44.60	45.64	307,118
16 Dec 15	45.54000 +1.00	45.70	44.53	44.98	332,499
15 Dec 15	44.54000 -0.07	45.69	43.71	44.50	296,055
14 Dec 15	44.61000 -4.19	47.34	44.02	47.34	678,961
11 Dec 15	48.80000 -2.65	50.60	48.10	50.59	297,235
10 Dec 15	51.45000 +1.57	51.68	49.57	49.73	187,483
09 Dec 15	49.88000 +1.21	50.19	48.75	48.96	351,285
08 Dec 15	48.67000 -3.09	50.97	48.35	50.97	340,569
07 Dec 15	51.76000 -1.76	53.04	51.51	52.99	227,555
04 Dec 15	53.52000 -0.29	53.67	51.00	53.67	264,085
03 Dec 15	53.81000 +0.56	54.36	52.86	53.75	268,535
02 Dec 15	53.25000 -1.52	55.43	52.82	54.48	525,064
01 Dec 15	54.77000 +2.31	55.00	52.63	52.85	315,730
30 Nov 15	52.46000 +1.61	52.88	50.91	50.91	380,217
27 Nov 15	50.85000 -1.64	52.60	50.33	52.24	107,168
26 Nov 15	52.49000 -0.05	52.85	52.40	52.55	14,345
25 Nov 15	52.54000 +0.95	52.56	51.04	51.64	185,607
24 Nov 15	51.59000 +1.51	52.02	49.70	50.13	218,082
23 Nov 15	50.08000 +0.80	51.02	48.97	49.10	198,770
20 Nov 15	49.28000 -1.56	51.23	49.07	50.87	195,564
19 Nov 15	50.84000 -1.97	52.70	50.76	52.70	195,590
18 Nov 15	52.81000 +0.40	53.80	52.05	52.68	113,755
17 Nov 15	52.41000 -0.02	53.00	51.66	52.30	159,818
16 Nov 15	52.43000 +0.93	52.51	50.29	51.36	233,391
13 Nov 15	51.50000 -0.19	52.32	50.87	51.69	218,988
12 Nov 15	51.69000 -1.80	53.02	51.48	53.02	286,212
11 Nov 15	53.49000 -0.48	54.53	53.36	53.86	453,072
10 Nov 15	53.97000 -0.55	54.63	52.96	54.23	287,639
09 Nov 15	54.52000 -1.27	56.12	53.47	55.70	200,499
06 Nov 15	55.79000 +0.83	55.95	53.83	54.59	147,506
05 Nov 15	54.96000 -0.35	55.87	53.72	55.87	199,086
04 Nov 15	55.31000 -1.88	58.09	54.66	57.80	350,964
03 Nov 15	57.19000 +2.68	58.66	54.82	54.82	376,206
02 Nov 15	54.51000 +2.34	54.65	51.53	51.53	385,582
30 Oct 15	52.17000 +1.18	52.46	49.17	50.98	428,530
29 Oct 15	50.99000 +0.32	51.70	48.46	49.66	529,356
28 Oct 15	50.67000 +0.05	52.05	50.40	50.74	438,986
27 Oct 15	50.62000 -1.28	51.88	50.25	51.59	296,230
26 Oct 15	51.90000 -1.35	53.79	51.90	53.15	510,406
23 Oct 15	53.25000 +0.74	55.02	52.37	52.76	319,112
22 Oct 15	52.51000 +1.00	53.10	51.52	51.52	190,232
21 Oct 15	51.51000 -0.78	52.61	50.30	52.08	243,692
20 Oct 15	52.29000 +0.38	53.68	51.73	52.24	192,378
19 Oct 15	51.91000 -1.91	53.52	51.30	53.34	262,940
16 Oct 15	53.82000 -0.23	54.57	52.89	54.40	215,209
15 Oct 15	54.05000 +0.09	54.22	52.35	54.00	217,754
14 Oct 15	53.96000 +0.78	54.55	52.77	53.15	245,401
13 Oct 15	53.18000 -1.61	54.37	51.63	52.89	386,985
09 Oct 15	54.79000 -2.45	57.89	54.71	57.42	524,561
08 Oct 15	57.24000 +2.35	57.45	54.75	55.00	698,697
07 Oct 15	54.89000 +3.32	55.82	52.04	52.04	732,343
06 Oct 15	51.57000 +5.65	51.88	46.08	46.08	579,419
05 Oct 15	45.92000 +1.17	46.59	45.14	45.14	965,363
02 Oct 15	44.75000 +0.25	45.50	43.79	43.97	284,624
01 Oct 15	44.50000 +0.28	45.93	43.83	44.56	508,983
30 Sep 15	44.22000 +1.05	44.37	43.09	43.45	363,819
29 Sep 15	43.17000 +0.05	43.61	42.60	43.20	379,765
28 Sep 15	43.12000 -3.19	46.18	43.12	46.06	373,138
25 Sep 15	46.31000 -0.26	47.20	46.05	47.16	164,381
24 Sep 15	46.57000 +0.22	47.56	44.92	46.17	328,688
23 Sep 15	46.35000 -1.58	48.33	46.27	48.19	202,199
22 Sep 15	47.93000 -1.14	48.66	47.10	48.66	293,180
21 Sep 15	49.07000 +0.28	49.60	48.82	49.44	151,175
18 Sep 15	48.79000 -0.97	49.54	48.01	49.20	406,387
17 Sep 15	49.76000 -1.56	51.42	49.62	51.42	275,395
16 Sep 15	51.32000 +2.22	51.48	49.11	49.40	271,287
15 Sep 15	49.10000 +1.16	49.20	47.62	48.00	165,942
14 Sep 15	47.94000 -1.07	48.67	47.31	48.52	246,218
11 Sep 15	49.01000 -1.11	50.00	48.84	49.64	131,956
10 Sep 15	50.12000 -0.39	51.09	49.73	50.21	217,883
09 Sep 15	50.51000 -1.13	52.69	50.38	52.13	178,244
08 Sep 15	51.64000 -0.04	52.41	51.10	52.21	207,393
04 Sep 15	51.68000 -0.72	52.35	51.27	51.90	162,150
03 Sep 15	52.40000 +0.38	52.90	51.50	52.32	240,807
02 Sep 15	52.02000 +0.05	52.83	51.16	51.72	252,319
01 Sep 15	51.97000 -1.87	53.27	51.53	52.97	242,756
31 Aug 15	53.84000 +0.50	54.68	51.33	53.19	407,771
28 Aug 15	53.34000 +0.60	53.99	51.67	53.24	242,491
27 Aug 15	52.74000 +2.66	53.38	50.68	50.68	328,046
26 Aug 15	50.08000 +1.42	50.27	48.14	49.84	354,904
25 Aug 15	48.66000 -1.76	52.45	48.55	52.37	456,200
24 Aug 15	50.42000 -1.58	53.45	46.19	46.19	614,630
21 Aug 15	52.00000 -1.44	53.46	51.79	53.10	273,522
20 Aug 15	53.44000 -2.07	55.36	53.37	55.22	327,773
19 Aug 15	55.51000 -1.75	56.55	53.70	56.55	440,917
18 Aug 15	57.26000 -1.04	58.35	57.10	58.13	105,821
17 Aug 15	58.30000 -0.11	58.79	57.70	58.19	151,936
14 Aug 15	58.41000 +0.62	58.49	57.42	57.58	158,692
13 Aug 15	57.79000 -0.36	58.14	56.98	58.05	251,710
12 Aug 15	58.15000 -1.74	59.58	57.92	59.58	295,091
11 Aug 15	59.89000 -1.16	60.80	58.21	60.80	364,526
10 Aug 15	61.05000 +1.52	61.35	59.06	59.53	182,586
07 Aug 15	59.53000 -1.19	61.93	59.38	60.56	278,983
06 Aug 15	60.72000 +1.14	61.14	58.69	59.58	387,567
05 Aug 15	59.58000 +0.54	60.88	59.18	59.26	211,836
04 Aug 15	59.04000 +0.10	59.05	56.89	57.18	225,177
31 Jul 15	58.94000 -0.98	61.21	58.82	60.81	386,539
30 Jul 15	59.92000 -0.54	61.73	58.39	59.88	400,862
29 Jul 15	60.46000 +1.52	60.68	58.06	58.49	636,872
28 Jul 15	58.94000 +1.18	59.16	57.23	58.40	591,044
27 Jul 15	57.76000 -0.82	58.80	57.73	58.51	363,383
24 Jul 15	58.58000 -3.24	61.89	58.30	61.86	197,326
23 Jul 15	61.82000 -0.52	62.71	61.51	62.34	207,485
22 Jul 15	62.34000 +0.39	62.45	61.10	61.79	167,410
21 Jul 15	61.95000 -0.06	63.27	61.80	62.08	101,500
20 Jul 15	62.01000 -0.77	62.61	61.09	62.41	120,140
17 Jul 15	62.78000 -1.10	63.88	62.65	63.76	119,405
16 Jul 15	63.88000 +0.26	64.30	63.17	63.64	155,182
15 Jul 15	63.62000 -1.00	65.12	63.24	64.62	169,638
14 Jul 15	64.62000 +1.08	64.97	62.90	63.50	112,924
13 Jul 15	63.54000 +0.77	64.10	62.56	62.71	227,541
10 Jul 15	62.77000 -1.01	65.13	62.72	64.50	211,400
09 Jul 15	63.78000 +0.09	65.40	63.72	64.43	142,651
08 Jul 15	63.69000 -1.82	65.49	63.65	64.38	245,937
07 Jul 15	65.51000 +0.06	65.72	63.12	65.72	341,151
06 Jul 15	65.45000 -3.46	67.96	65.23	67.96	326,689
03 Jul 15	68.91000 +0.72	68.99	68.40	68.44	62,746
02 Jul 15	68.19000 -1.53	69.30	67.53	69.30	117,097
30 Jun 15	69.72000 +0.92	69.98	68.57	68.57	176,035
29 Jun 15	68.80000 -1.28	69.91	68.31	69.55	90,618
26 Jun 15	70.08000 -0.33	71.38	69.83	70.47	142,256
25 Jun 15	70.41000 +0.84	70.52	69.11	69.11	187,973
24 Jun 15	69.57000 +0.24	69.81	69.10	69.18	144,855
23 Jun 15	69.33000 +0.30	69.85	68.87	68.97	104,210
22 Jun 15	69.03000 +1.16	69.12	67.30	67.30	187,649
19 Jun 15	67.87000 +0.27	67.98	66.97	67.60	255,218
18 Jun 15	67.60000 +1.86	67.78	65.32	65.84	238,611
17 Jun 15	65.74000 -0.26	67.33	65.64	66.40	173,413
16 Jun 15	66.00000 -0.02	66.41	65.33	66.00	115,981
15 Jun 15	66.02000 -1.43	67.13	65.81	67.05	186,134
12 Jun 15	67.45000 -0.07	67.74	66.95	67.00	211,888
11 Jun 15	67.52000 -0.31	68.04	66.65	67.50	209,348
10 Jun 15	67.83000 +0.34	68.69	67.46	67.86	174,758
09 Jun 15	67.49000 +1.09	67.90	66.42	66.42	197,616
08 Jun 15	66.40000 -1.42	67.39	66.10	67.05	183,281
05 Jun 15	67.82000 -0.38	68.82	67.32	68.18	118,717
04 Jun 15	68.20000 -1.96	69.82	67.86	69.63	151,742
03 Jun 15	70.16000 +0.18	71.06	69.64	69.64	84,815
02 Jun 15	69.98000 +1.23	70.77	68.52	68.81	242,106
01 Jun 15	68.75000 -0.27	69.46	68.34	68.85	168,932
29 May 15	69.02000 -0.25	70.00	68.84	69.06	373,054
28 May 15	69.27000 +0.13	69.35	68.35	69.35	255,662
27 May 15	69.14000 -0.17	69.86	68.87	69.37	328,883
26 May 15	69.31000 -1.68	70.61	69.22	70.61	295,733
25 May 15	70.99000 +0.13	71.41	70.43	70.44	38,547
22 May 15	70.86000 +0.43	71.24	69.70	70.00	222,488
21 May 15	70.43000 +1.16	70.82	69.19	69.31	266,607
20 May 15	69.27000 +0.01	70.08	68.91	68.91	138,611
19 May 15	69.26000 -1.14	70.50	68.83	70.41	177,897
15 May 15	70.40000 -0.01	70.95	69.30	70.30	172,403
14 May 15	70.41000 +0.73	71.52	69.63	70.00	263,938
13 May 15	69.68000 +0.30	70.52	69.30	69.81	186,578
12 May 15	69.38000 -0.60	69.96	68.39	69.96	235,264
11 May 15	69.98000 -0.52	71.23	69.59	70.58	181,549
08 May 15	70.50000 -0.69	71.91	70.00	71.72	203,115
07 May 15	71.19000 +0.54	71.60	69.11	70.32	259,260
06 May 15	70.65000 +0.05	71.44	68.58	70.71	357,402
05 May 15	70.60000 -2.10	73.43	69.96	73.01	267,874
04 May 15	72.70000 -1.33	74.43	72.58	73.95	231,310
01 May 15	74.03000 +1.42	74.40	72.51	73.00	231,892
30 Apr 15	72.61000 +1.26	72.99	70.33	70.33	394,637
29 Apr 15	71.35000 +0.23	71.60	69.56	70.38	194,466
28 Apr 15	71.12000 +0.15	71.12	69.74	70.20	245,349
27 Apr 15	70.97000 +0.46	71.35	69.95	71.00	192,258
24 Apr 15	70.51000 +2.34	70.75	68.30	68.38	235,203
23 Apr 15	68.17000 +0.86	68.67	66.27	67.30	236,888
22 Apr 15	67.31000 -1.04	68.30	66.82	68.29	348,618
21 Apr 15	68.35000 -1.12	70.01	67.80	69.91	165,935
20 Apr 15	69.47000 +1.50	69.53	67.55	68.00	178,280
17 Apr 15	67.97000 -1.04	68.99	67.35	68.77	212,583
16 Apr 15	69.01000 -2.16	70.90	68.80	70.08	356,698
15 Apr 15	71.17000 +0.29	72.68	70.92	71.44	281,748
14 Apr 15	70.88000 +0.62	71.30	69.78	70.26	154,463
13 Apr 15	70.26000 +0.29	70.59	69.76	70.15	139,607
10 Apr 15	69.97000 -0.81	70.39	68.67	70.18	287,379
09 Apr 15	70.78000 +2.43	71.25	68.37	68.48	154,023
08 Apr 15	68.35000 -0.89	69.80	68.28	69.13	143,313
07 Apr 15	69.24000 +0.30	70.10	69.01	69.33	202,224
06 Apr 15	68.94000 +3.43	69.66	65.66	66.00	257,075
02 Apr 15	65.51000 -2.36	68.44	65.37	67.76	178,553
01 Apr 15	67.87000 +0.06	68.54	66.95	67.65	191,461
31 Mar 15	67.81000 +0.21	68.22	66.59	67.28	174,215
30 Mar 15	67.60000 +1.10	68.08	66.47	66.47	171,226
27 Mar 15	66.50000 -0.31	67.13	65.64	66.78	175,386
26 Mar 15	66.81000 +1.64	67.48	65.19	65.19	237,571
25 Mar 15	65.17000 -0.71	66.80	65.01	66.33	246,628
24 Mar 15	65.88000 +0.05	67.20	65.06	65.55	170,606
23 Mar 15	65.83000 +0.35	66.42	65.28	66.22	213,939
20 Mar 15	65.48000 +0.42	65.71	64.94	65.16	340,516
19 Mar 15	65.06000 -1.34	66.60	65.04	66.15	199,164
18 Mar 15	66.40000 +0.32	66.93	65.04	65.47	429,504
17 Mar 15	66.08000 -0.77	66.68	65.51	66.15	199,725
16 Mar 15	66.85000 +0.50	67.09	64.93	66.17	262,909
13 Mar 15	66.35000 -2.07	67.41	65.16	67.41	295,334
12 Mar 15	68.42000 -0.03	69.47	67.62	68.61	244,142
11 Mar 15	68.45000 +0.37	69.69	68.15	68.16	266,990
10 Mar 15	68.08000 -3.19	70.69	67.64	70.46	367,755
09 Mar 15	71.27000 +2.86	72.08	68.35	68.35	408,536
06 Mar 15	68.41000 -1.10	70.48	68.23	69.31	404,066
05 Mar 15	69.51000 +3.48	70.02	67.05	67.74	437,049
04 Mar 15	66.03000 -0.87	66.89	65.56	66.66	201,093
03 Mar 15	66.90000 -1.76	68.66	66.65	68.59	221,089
02 Mar 15	68.66000 +0.67	68.77	66.61	67.63	258,023
27 Feb 15	67.99000 +1.32	68.33	66.36	66.45	273,780
26 Feb 15	66.67000 +0.57	66.95	66.00	66.00	250,839
25 Feb 15	66.10000 +0.40	66.52	65.52	65.67	163,653
24 Feb 15	65.70000 +1.00	66.70	64.51	64.51	145,113
23 Feb 15	64.70000 -0.52	65.11	63.82	64.96	142,685
20 Feb 15	65.22000 +0.33	65.47	64.37	64.82	134,112
19 Feb 15	64.89000 +1.05	65.10	63.16	63.49	171,631
18 Feb 15	63.84000 -1.14	65.20	63.84	64.35	330,835
17 Feb 15	64.98000 -1.24	65.80	63.73	65.40	231,767
13 Feb 15	66.22000 +2.57	66.60	64.01	64.01	254,438
12 Feb 15	63.65000 +0.26	64.51	63.39	63.73	187,891
11 Feb 15	63.39000 +0.05	64.00	62.27	62.50	314,641
10 Feb 15	63.34000 -0.96	64.26	62.57	63.97	274,426
09 Feb 15	64.30000 +1.00	64.69	62.82	63.45	351,376
06 Feb 15	63.30000 +0.89	63.88	62.32	62.50	287,030
05 Feb 15	62.41000 +2.78	62.48	59.70	59.83	413,853
04 Feb 15	59.63000 -1.38	60.97	58.68	60.97	528,709
03 Feb 15	61.01000 +4.16	61.42	57.40	57.48	543,708
02 Feb 15	56.85000 +0.69	57.91	56.13	57.17	513,463
30 Jan 15	56.16000 +0.12	56.79	53.84	55.63	636,423
29 Jan 15	56.04000 -1.38	57.97	53.76	57.70	546,328
28 Jan 15	57.42000 -1.37	59.26	57.19	59.22	282,910
27 Jan 15	58.79000 +0.74	59.67	57.07	57.32	312,024
26 Jan 15	58.05000 +0.23	58.45	57.39	58.00	279,145
23 Jan 15	57.82000 +0.55	58.35	56.35	56.69	244,064
22 Jan 15	57.27000 -0.50	58.14	56.66	57.00	355,544
21 Jan 15	57.77000 +3.23	58.58	54.22	54.49	405,145
20 Jan 15	54.54000 -0.91	55.82	53.75	55.70	330,476
19 Jan 15	55.45000 +0.04	55.59	54.89	55.45	65,299
16 Jan 15	55.41000 +2.79	55.54	52.11	52.11	356,848
15 Jan 15	52.62000 -0.59	54.50	52.51	54.00	295,458
14 Jan 15	53.21000 -1.32	54.02	52.27	53.28	485,254
13 Jan 15	54.53000 -0.02	56.61	53.75	56.61	379,408
12 Jan 15	54.55000 -1.68	56.22	53.63	56.22	233,899
09 Jan 15	56.23000 +0.28	56.47	55.14	55.95	403,221
08 Jan 15	55.95000 +1.84	56.64	54.38	54.50	419,236
07 Jan 15	54.11000 +1.59	54.29	52.76	53.28	325,538
06 Jan 15	52.52000 +0.23	53.41	51.52	52.22	482,794
05 Jan 15	52.29000 -1.27	53.70	50.63	53.25	330,546
02 Jan 15	53.56000 +0.19	54.31	52.92	53.39	203,164
31 Dec 14	53.37000 -0.76	54.14	52.68	54.14	173,724
30 Dec 14	54.13000 +0.14	54.42	53.27	53.60	155,787
29 Dec 14	53.99000 +0.32	54.59	53.16	53.16	150,029
24 Dec 14	53.67000 -0.18	53.93	52.98	53.51	68,935
23 Dec 14	53.85000 +0.60	54.52	53.38	53.42	233,789
22 Dec 14	53.25000 -1.56	54.80	52.79	54.28	235,673
19 Dec 14	54.81000 +1.38	55.13	52.42	52.42	486,006
18 Dec 14	53.43000 +0.28	55.27	52.53	54.80	488,764
17 Dec 14	53.15000 +1.68	53.64	51.54	51.60	514,368
16 Dec 14	51.47000 +1.05	53.06	50.28	50.71	1,039,788
15 Dec 14	50.42000 -0.61	51.29	48.97	49.04	612,108
12 Dec 14	51.03000 -2.48	53.40	50.91	53.34	522,102
11 Dec 14	53.51000 +0.00	54.55	53.00	53.00	474,663
10 Dec 14	53.51000 -2.03	55.19	53.23	55.04	595,973
09 Dec 14	55.54000 +0.17	56.12	54.41	54.69	439,075
08 Dec 14	55.37000 -2.37	57.54	54.56	57.54	379,549
05 Dec 14	57.74000 -0.31	58.56	57.14	58.03	381,537
04 Dec 14	58.05000 -0.49	58.71	57.28	58.68	373,149
03 Dec 14	58.54000 +0.81	58.83	57.64	57.68	268,983
02 Dec 14	57.73000 +0.27	58.77	57.32	57.33	485,507
01 Dec 14	57.46000 -0.06	58.12	56.75	57.89	511,472
28 Nov 14	57.52000 -3.70	60.90	57.42	60.65	644,760
27 Nov 14	61.22000 -2.90	63.00	61.01	62.97	149,605
26 Nov 14	64.12000 -1.53	65.94	63.65	65.94	307,971
25 Nov 14	65.65000 -0.52	67.34	65.65	66.45	271,588
24 Nov 14	66.17000 +0.21	66.52	65.16	65.96	180,371
21 Nov 14	65.96000 -0.75	68.00	65.81	67.00	281,114
20 Nov 14	66.71000 +2.06	66.78	63.96	64.20	197,118
19 Nov 14	64.65000 -0.13	65.16	63.81	64.66	173,603
18 Nov 14	64.78000 -0.49	66.07	64.47	65.02	236,746
17 Nov 14	65.27000 +0.67	66.07	64.45	64.46	194,278
14 Nov 14	64.60000 +0.73	64.76	63.10	63.87	185,678
13 Nov 14	63.87000 -1.03	65.60	63.53	64.76	236,135
12 Nov 14	64.90000 +0.39	65.85	63.93	64.20	222,357
11 Nov 14	64.51000 +0.33	64.55	63.35	64.00	134,969
10 Nov 14	64.18000 -1.20	65.70	63.31	65.10	276,791
07 Nov 14	65.38000 +0.69	65.55	64.36	64.80	162,473
06 Nov 14	64.69000 +0.42	64.72	63.44	64.00	182,513
05 Nov 14	64.27000 +1.21	65.09	63.10	63.10	491,962
04 Nov 14	63.06000 -2.75	65.20	62.58	65.11	404,782
03 Nov 14	65.81000 -1.17	67.54	65.33	67.50	231,093
31 Oct 14	66.98000 +3.35	67.03	63.71	64.18	414,855
30 Oct 14	63.63000 -2.53	66.00	63.43	65.54	387,280
29 Oct 14	66.16000 +1.13	66.73	64.75	65.38	413,566
28 Oct 14	65.03000 +1.47	65.03	63.50	63.65	167,506
27 Oct 14	63.56000 -0.57	64.10	62.10	64.10	323,101
24 Oct 14	64.13000 -0.14	64.61	63.15	64.44	231,578
23 Oct 14	64.27000 +0.54	64.85	62.89	64.38	306,505
22 Oct 14	63.73000 -1.70	66.33	63.68	66.19	367,064
21 Oct 14	65.43000 +2.08	65.64	63.71	63.82	415,158
20 Oct 14	63.35000 +0.12	64.46	61.54	63.97	362,347
17 Oct 14	63.23000 +0.49	65.32	62.97	63.98	535,561
16 Oct 14	62.74000 +1.26	64.04	60.35	60.35	573,468
15 Oct 14	61.48000 -0.43	61.85	59.27	61.03	700,569
14 Oct 14	61.91000 -5.15	64.23	60.33	61.79	893,775
10 Oct 14	67.06000 -3.81	70.40	66.02	70.06	623,203
09 Oct 14	70.87000 -2.39	73.28	70.65	73.05	280,403
08 Oct 14	73.26000 +0.06	73.49	71.98	72.82	349,443
07 Oct 14	73.20000 -0.49	74.70	73.05	73.75	221,306
06 Oct 14	73.69000 -0.19	75.14	73.54	73.88	165,401
03 Oct 14	73.88000 +1.55	74.50	72.78	72.79	256,049
02 Oct 14	72.33000 -0.52	72.56	70.72	72.50	223,877
01 Oct 14	72.85000 -1.91	74.82	72.26	74.82	326,140
30 Sep 14	74.76000 -1.95	76.80	74.16	76.70	223,712
29 Sep 14	76.71000 -0.74	77.43	76.59	77.20	148,055
26 Sep 14	77.45000 +1.89	77.70	75.56	75.56	294,127
25 Sep 14	75.56000 -1.72	77.50	75.19	77.42	317,296
24 Sep 14	77.28000 +1.43	77.33	75.91	76.14	193,336
23 Sep 14	75.85000 +1.21	76.61	74.45	74.63	266,336
22 Sep 14	74.64000 -0.78	75.87	73.91	75.79	393,816
19 Sep 14	75.42000 -1.29	76.74	74.99	76.56	497,516
18 Sep 14	76.71000 -0.03	77.17	76.31	76.75	169,710
17 Sep 14	76.74000 -0.39	77.30	75.83	77.25	138,419
16 Sep 14	77.13000 +0.45	77.82	76.24	76.50	206,558
15 Sep 14	76.68000 -0.41	77.21	75.83	77.10	212,885
12 Sep 14	77.09000 +0.97	77.67	76.53	76.61	250,591
11 Sep 14	76.12000 +1.73	76.25	74.21	74.21	140,146
10 Sep 14	74.39000 -0.97	75.40	74.14	75.12	167,533
09 Sep 14	75.36000 -0.36	75.69	75.00	75.45	212,707
08 Sep 14	75.72000 +0.39	76.70	75.40	75.41	257,397
05 Sep 14	75.33000 +0.20	76.28	74.78	74.82	288,305
04 Sep 14	75.13000 +0.58	75.74	74.35	74.74	182,246
03 Sep 14	74.55000 +0.81	74.62	73.82	73.87	185,092
02 Sep 14	73.74000 +1.04	74.41	72.56	72.56	110,586
29 Aug 14	72.70000 +0.31	72.83	71.78	71.78	116,767
28 Aug 14	72.39000 -0.16	72.75	71.80	72.25	145,421
27 Aug 14	72.55000 -1.32	73.87	71.91	73.87	229,439
26 Aug 14	73.87000 -0.92	74.80	73.70	74.80	132,531
25 Aug 14	74.79000 +0.87	74.86	74.04	74.05	135,072
22 Aug 14	73.92000 +0.32	74.24	73.38	73.38	72,193
21 Aug 14	73.60000 -1.17	74.77	73.25	74.75	165,731
20 Aug 14	74.77000 +0.66	74.81	72.96	74.03	201,265
19 Aug 14	74.11000 +0.87	74.62	73.69	73.69	228,308
18 Aug 14	73.24000 +1.24	73.50	72.06	72.06	314,339
15 Aug 14	72.00000 +1.05	73.33	71.20	71.29	264,842
14 Aug 14	70.95000 +1.73	71.07	69.10	69.33	280,020
13 Aug 14	69.22000 +1.48	69.33	67.80	67.88	197,569
12 Aug 14	67.74000 -0.52	68.15	66.94	68.04	146,205
11 Aug 14	68.26000 +0.67	69.28	67.48	68.02	261,697
08 Aug 14	67.59000 -0.36	68.27	67.18	67.62	303,855
07 Aug 14	67.95000 -0.85	69.24	67.47	69.05	188,076
06 Aug 14	68.80000 +0.17	69.60	68.74	69.31	180,641
05 Aug 14	68.63000 +0.20	69.20	68.05	68.46	306,906
01 Aug 14	68.43000 -2.53	71.59	68.18	71.59	520,285
31 Jul 14	70.96000 -0.04	73.25	69.01	69.45	631,000
30 Jul 14	71.00000 -0.19	72.25	70.62	71.21	229,482
29 Jul 14	71.19000 +0.42	71.95	70.47	70.71	284,981
28 Jul 14	70.77000 -0.03	71.39	70.45	70.79	214,993
25 Jul 14	70.80000 +0.27	70.94	70.32	70.49	215,707
24 Jul 14	70.53000 -1.05	71.80	70.31	71.80	314,234
23 Jul 14	71.58000 -0.27	72.30	71.14	72.07	374,305
22 Jul 14	71.85000 +0.66	72.52	70.80	71.28	420,024
21 Jul 14	71.19000 +0.33	71.37	70.43	70.86	225,776
18 Jul 14	70.86000 +1.02	71.27	69.57	70.15	235,778
17 Jul 14	69.84000 +0.70	70.34	69.05	69.15	331,340
16 Jul 14	69.14000 +0.40	69.52	68.87	68.87	338,431
15 Jul 14	68.74000 +0.22	69.28	68.12	68.50	362,376
14 Jul 14	68.52000 +2.20	69.17	67.24	67.24	411,638
11 Jul 14	66.32000 -0.22	66.97	66.07	66.41	258,798
10 Jul 14	66.54000 -0.52	66.93	65.44	66.50	571,738
09 Jul 14	67.06000 -0.96	67.96	66.81	67.78	333,118
08 Jul 14	68.02000 -1.21	69.22	67.74	69.00	460,467
07 Jul 14	69.23000 +1.21	69.81	67.14	67.61	371,582
04 Jul 14	68.02000 +0.62	68.71	67.40	67.40	59,800
03 Jul 14	67.40000 +0.04	68.24	67.29	67.75	161,577
02 Jul 14	67.36000 +1.39	68.03	65.33	65.33	333,750
30 Jun 14	65.97000 -0.15	66.45	65.68	66.01	392,552
27 Jun 14	66.12000 +0.88	66.56	65.13	65.99	168,491
26 Jun 14	65.24000 -0.82	66.06	64.97	66.06	326,631
25 Jun 14	66.06000 -1.55	67.12	65.49	66.37	631,240
24 Jun 14	67.61000 +1.75	69.10	66.69	67.02	418,457
23 Jun 14	65.86000 -0.45	66.58	65.78	66.58	163,798
20 Jun 14	66.31000 +0.05	67.09	66.19	66.89	359,546
19 Jun 14	66.26000 -0.13	67.25	66.15	66.72	250,324
18 Jun 14	66.39000 +0.25	66.59	66.04	66.04	201,193
17 Jun 14	66.14000 -0.55	66.76	66.00	66.70	233,055
16 Jun 14	66.69000 +0.47	67.21	66.20	66.30	258,899
13 Jun 14	66.22000 -0.10	67.12	65.64	66.63	227,839
12 Jun 14	66.32000 +1.21	66.57	64.61	64.64	346,598
11 Jun 14	65.11000 +0.06	65.68	64.39	64.88	239,405
10 Jun 14	65.05000 -0.16	65.25	63.14	64.92	226,348
09 Jun 14	65.21000 +1.48	65.49	63.34	63.67	303,836
06 Jun 14	63.73000 +0.70	64.10	62.91	63.00	310,331
05 Jun 14	63.03000 +0.87	63.44	62.13	62.38	273,003
04 Jun 14	62.16000 -0.09	63.09	62.15	62.39	243,188
03 Jun 14	62.25000 +0.13	63.59	62.19	62.27	292,674
02 Jun 14	62.12000 -0.08	63.08	62.03	62.03	191,218
30 May 14	62.20000 -1.25	63.28	61.72	63.18	339,686
29 May 14	63.45000 +0.45	63.63	62.70	63.04	203,909
28 May 14	63.00000 -0.12	63.57	62.70	63.00	188,933
27 May 14	63.12000 -1.26	64.49	63.12	64.49	180,536
26 May 14	64.38000 -0.44	64.60	63.62	64.60	56,153
23 May 14	64.82000 +1.47	65.32	63.05	63.05	535,716
22 May 14	63.35000 +0.98	64.55	62.61	63.63	533,939
21 May 14	62.37000 -0.38	63.45	62.22	62.26	288,207
20 May 14	62.75000 -2.47	64.71	62.46	64.16	418,062
16 May 14	65.22000 -0.93	66.00	64.21	65.54	209,717
15 May 14	66.15000 -0.37	66.87	65.11	66.56	221,068
14 May 14	66.52000 -0.50	67.66	66.40	66.63	416,673
13 May 14	67.02000 -1.53	68.70	66.95	68.70	470,893
12 May 14	68.55000 +2.39	68.55	66.52	66.63	295,179
09 May 14	66.16000 +0.27	66.46	65.39	66.05	274,796
08 May 14	65.89000 -1.66	67.95	65.23	67.95	347,890
07 May 14	67.55000 +1.98	67.55	64.56	66.13	398,050
06 May 14	65.57000 -0.85	66.39	65.34	66.39	266,297
05 May 14	66.42000 +0.42	66.47	65.56	66.40	212,419
02 May 14	66.00000 +0.26	66.44	65.68	65.73	361,368
01 May 14	65.74000 -2.15	67.79	65.12	67.45	463,308
30 Apr 14	67.89000 -2.01	69.45	66.39	67.00	781,871
29 Apr 14	69.90000 +1.93	70.65	68.10	68.10	405,183
28 Apr 14	67.97000 +0.08	68.14	66.78	68.06	232,882
25 Apr 14	67.89000 -1.19	68.81	67.54	68.60	219,631
24 Apr 14	69.08000 +2.98	69.42	66.00	66.07	472,125
23 Apr 14	66.10000 -2.77	68.72	66.09	68.72	367,226
22 Apr 14	68.87000 -0.07	69.79	68.67	68.99	216,757
21 Apr 14	68.94000 -0.79	70.08	68.78	69.73	97,599
17 Apr 14	69.73000 -0.94	70.44	69.27	70.42	152,221
16 Apr 14	70.67000 +1.31	71.43	69.66	70.02	215,571
15 Apr 14	69.36000 +1.23	69.60	67.29	68.00	332,786
14 Apr 14	68.13000 -1.72	69.72	67.85	69.61	237,914
11 Apr 14	69.85000 -1.99	71.99	69.27	71.28	256,739
10 Apr 14	71.84000 -1.56	73.85	71.58	73.49	314,443
09 Apr 14	73.40000 +0.60	73.45	72.65	72.81	175,346
08 Apr 14	72.80000 +0.26	73.32	72.00	72.86	133,615
07 Apr 14	72.54000 -0.76	74.03	72.42	73.28	207,676
04 Apr 14	73.30000 -0.87	75.72	73.15	74.45	267,217
03 Apr 14	74.17000 +0.11	74.39	72.87	74.27	231,495
02 Apr 14	74.06000 +1.88	74.43	72.35	72.35	382,695
01 Apr 14	72.18000 +1.44	72.39	70.46	70.75	773,546
31 Mar 14	70.74000 +0.31	70.99	67.21	70.50	311,869
28 Mar 14	70.43000 -1.95	72.78	69.83	72.64	304,239
27 Mar 14	72.38000 -0.12	72.79	71.31	72.68	144,899
26 Mar 14	72.50000 -1.13	74.13	72.16	74.13	193,943
25 Mar 14	73.63000 +1.36	74.03	71.95	72.27	309,646
24 Mar 14	72.27000 -1.93	74.30	71.65	73.90	324,072
21 Mar 14	74.20000 +0.32	74.96	73.66	74.43	276,163
20 Mar 14	73.88000 -0.61	75.33	73.80	74.50	172,800
19 Mar 14	74.49000 +1.08	74.56	73.30	73.41	255,497
18 Mar 14	73.41000 -0.97	74.88	73.25	74.88	319,438
17 Mar 14	74.38000 -0.46	75.17	73.86	75.08	192,037
14 Mar 14	74.84000 +0.79	75.40	73.79	73.92	331,957
13 Mar 14	74.05000 -2.07	76.65	73.49	76.30	279,541
12 Mar 14	76.12000 -1.22	77.02	75.36	76.54	515,631
11 Mar 14	77.34000 -1.48	79.09	77.24	78.88	249,395
10 Mar 14	78.82000 +0.06	79.66	77.72	78.77	263,196
07 Mar 14	78.76000 -1.43	81.24	78.07	80.11	313,534
06 Mar 14	80.19000 +1.27	80.42	78.83	79.33	375,933
05 Mar 14	78.92000 -0.13	79.34	78.43	78.80	258,432
04 Mar 14	79.05000 +0.95	79.83	78.00	79.83	380,464
03 Mar 14	78.10000 +0.50	78.38	76.52	76.99	234,549
28 Feb 14	77.60000 +0.54	78.09	76.92	76.99	614,187
27 Feb 14	77.06000 +2.47	77.45	74.81	74.82	530,561
26 Feb 14	74.59000 +2.01	75.21	72.99	72.99	416,576
25 Feb 14	72.58000 +0.61	72.58	71.60	71.78	139,366
24 Feb 14	71.97000 -0.28	72.44	71.75	72.00	249,686
21 Feb 14	72.25000 +0.77	72.36	71.60	71.74	271,851
20 Feb 14	71.48000 +0.76	71.52	70.38	70.72	196,322
19 Feb 14	70.72000 +0.59	71.25	70.13	70.30	213,586
18 Feb 14	70.13000 +0.54	70.62	69.59	69.59	349,581
14 Feb 14	69.59000 +0.67	70.46	68.85	68.93	285,139
13 Feb 14	68.92000 +1.02	69.14	67.33	67.60	470,247
12 Feb 14	67.90000 -0.02	68.87	67.72	68.45	282,002
11 Feb 14	67.92000 +0.34	68.46	67.11	67.87	336,472
10 Feb 14	67.58000 +0.58	68.12	66.49	67.31	360,720
07 Feb 14	67.00000 +1.11	67.03	65.54	66.34	199,837
06 Feb 14	65.89000 +1.00	65.89	64.67	64.90	390,724
05 Feb 14	64.89000 -1.61	67.14	64.61	67.14	411,970
04 Feb 14	66.50000 -0.09	67.01	66.08	67.00	208,333
03 Feb 14	66.59000 -0.02	66.60	65.34	65.96	497,663
31 Jan 14	66.61000 -2.27	68.04	66.44	68.00	558,038
30 Jan 14	68.88000 +5.00	70.13	66.50	67.15	1,400,380
29 Jan 14	63.88000 +0.00	63.88	62.26	63.36	455,907
28 Jan 14	63.88000 +2.31	64.15	62.15	62.15	441,659
27 Jan 14	61.57000 -0.65	62.39	60.61	62.39	235,821
24 Jan 14	62.22000 -3.00	64.62	62.04	64.56	347,041
23 Jan 14	65.22000 -0.18	66.00	64.39	65.29	198,822
22 Jan 14	65.40000 +1.18	65.62	64.00	64.12	261,262
21 Jan 14	64.22000 -1.72	66.35	64.05	66.01	267,364
20 Jan 14	65.94000 -0.17	66.53	65.76	65.76	36,534
17 Jan 14	66.11000 -0.49	66.77	65.71	66.72	217,331
16 Jan 14	66.60000 +0.72	66.60	65.49	65.73	310,939
15 Jan 14	65.88000 +0.55	66.02	64.87	65.27	362,545
14 Jan 14	65.33000 +2.24	65.56	63.32	63.32	284,194
13 Jan 14	63.09000 -1.07	64.71	62.90	63.98	271,669
10 Jan 14	64.16000 +0.38	64.90	63.96	63.96	262,722
09 Jan 14	63.78000 +0.97	64.24	62.78	63.15	317,599
08 Jan 14	62.81000 +1.50	63.10	60.51	61.25	317,563
07 Jan 14	61.31000 +0.44	61.82	60.98	61.24	268,528
06 Jan 14	60.87000 -0.60	62.09	60.65	61.54	174,730
03 Jan 14	61.47000 +0.06	61.50	60.96	61.23	145,482
02 Jan 14	61.41000 -1.41	62.78	60.95	62.53	209,218
31 Dec 13	62.82000 +0.60	63.14	61.78	61.78	144,503
30 Dec 13	62.22000 +0.02	62.58	61.84	62.39	151,454
27 Dec 13	62.20000 +0.37	62.65	61.45	62.30	123,210
24 Dec 13	61.83000 -0.11	62.49	61.82	62.49	75,202
23 Dec 13	61.94000 +0.35	62.33	61.33	62.22	161,651
20 Dec 13	61.59000 +1.45	63.10	61.02	61.21	489,448
19 Dec 13	60.14000 +0.32	60.23	58.92	59.52	369,831
18 Dec 13	59.82000 -0.12	60.34	59.04	60.06	272,177
17 Dec 13	59.94000 +0.32	60.01	59.23	59.79	244,667
16 Dec 13	59.62000 +0.15	60.23	59.45	59.72	166,422
13 Dec 13	59.47000 -0.64	60.82	59.33	60.00	283,167
12 Dec 13	60.11000 -0.47	60.69	60.06	60.39	147,968
11 Dec 13	60.58000 -0.79	61.34	60.32	61.12	275,343
10 Dec 13	61.37000 -0.09	62.65	61.06	61.23	377,600
09 Dec 13	61.46000 -0.62	62.67	61.08	62.17	255,397
06 Dec 13	62.08000 +1.95	62.41	60.38	60.38	317,811
05 Dec 13	60.13000 -1.19	61.44	59.74	60.81	486,853
04 Dec 13	61.32000 +0.06	61.81	60.66	60.74	692,806
03 Dec 13	61.26000 -3.10	64.05	60.96	63.72	614,831
02 Dec 13	64.36000 -0.63	64.88	62.24	64.88	767,320
29 Nov 13	64.99000 -0.60	65.80	64.99	65.80	247,756
28 Nov 13	65.59000 +0.50	65.59	64.75	65.00	58,243
27 Nov 13	65.09000 +0.30	65.50	63.62	64.01	343,396
26 Nov 13	64.79000 -0.66	64.79	62.67	64.75	5,093,201
25 Nov 13	65.45000 -1.87	67.96	64.86	67.91	739,510
22 Nov 13	67.32000 +0.94	67.48	66.46	66.60	487,655
21 Nov 13	66.38000 +0.62	66.94	65.75	65.75	406,607
20 Nov 13	65.76000 -0.14	66.23	65.36	66.02	361,948
19 Nov 13	65.90000 -1.88	67.95	65.90	67.63	473,240
18 Nov 13	67.78000 +0.56	67.97	67.00	67.08	401,685
15 Nov 13	67.22000 +0.87	68.04	66.63	67.59	608,006
14 Nov 13	66.35000 +1.00	66.77	65.00	65.49	561,659
13 Nov 13	65.35000 +2.18	65.45	62.44	62.84	472,318
12 Nov 13	63.17000 -0.44	64.17	63.07	64.17	552,753
11 Nov 13	63.61000 +0.22	64.17	62.52	63.44	359,579
08 Nov 13	63.39000 +2.47	63.84	60.70	60.70	474,603
07 Nov 13	60.92000 -1.19	62.34	60.67	62.30	361,357
06 Nov 13	62.11000 +0.16	62.67	61.57	61.98	280,486
05 Nov 13	61.95000 +0.47	61.95	61.00	61.00	465,476
04 Nov 13	61.48000 +0.23	61.88	61.21	61.88	331,405
01 Nov 13	61.25000 +0.78	61.94	60.31	60.31	430,734
31 Oct 13	60.47000 +2.53	61.36	58.20	58.39	653,071
30 Oct 13	57.94000 -0.78	59.02	57.50	58.82	222,625
29 Oct 13	58.72000 +0.40	59.01	58.10	58.30	248,732
28 Oct 13	58.32000 -1.09	59.70	57.91	59.70	244,561
25 Oct 13	59.41000 +0.10	59.62	58.75	59.32	253,292
24 Oct 13	59.31000 +0.79	59.31	58.11	58.45	253,974
23 Oct 13	58.52000 +0.74	58.61	57.53	58.13	325,113
22 Oct 13	57.78000 +0.57	58.55	57.42	57.42	247,641
21 Oct 13	57.21000 +0.45	57.50	56.85	56.85	252,761
18 Oct 13	56.76000 +0.35	56.98	56.54	56.62	275,101
17 Oct 13	56.41000 -0.33	56.78	56.28	56.74	226,192
16 Oct 13	56.74000 +0.09	57.06	56.54	56.65	168,983
15 Oct 13	56.65000 +0.27	56.92	56.27	56.27	287,304
11 Oct 13	56.38000 +1.05	56.53	55.00	55.53	371,337
10 Oct 13	55.33000 +0.83	55.42	54.87	54.90	244,306
09 Oct 13	54.50000 -0.06	55.57	54.09	54.74	290,237
08 Oct 13	54.56000 +0.73	55.19	53.80	53.99	445,515
07 Oct 13	53.83000 +0.06	54.03	53.29	53.61	289,900
04 Oct 13	53.77000 +1.06	54.18	52.61	52.61	295,099
03 Oct 13	52.71000 -0.69	53.26	52.05	53.03	354,616
02 Oct 13	53.40000 +0.11	53.51	52.63	53.03	285,785
01 Oct 13	53.29000 +0.41	53.89	52.85	52.85	382,692
30 Sep 13	52.88000 +0.50	52.91	51.71	52.14	284,805
27 Sep 13	52.38000 +0.15	53.02	51.95	52.25	327,970
26 Sep 13	52.23000 +0.28	52.44	51.67	51.71	381,076
25 Sep 13	51.95000 -0.19	53.04	51.94	52.27	371,895
24 Sep 13	52.14000 +0.86	52.65	51.28	51.28	272,886
23 Sep 13	51.28000 -0.38	51.76	51.00	51.76	162,265
20 Sep 13	51.66000 -1.47	53.24	51.63	52.82	307,057
19 Sep 13	53.13000 +0.17	53.71	52.42	52.89	293,784
18 Sep 13	52.96000 +0.95	53.25	51.69	51.79	379,409
17 Sep 13	52.01000 -0.28	52.45	51.72	52.45	217,576
16 Sep 13	52.29000 +0.17	52.73	52.01	52.52	196,035
13 Sep 13	52.12000 +0.32	52.50	51.58	51.92	222,271
12 Sep 13	51.80000 -0.36	52.50	51.69	52.18	181,331
11 Sep 13	52.16000 -0.01	52.35	51.58	52.24	191,826
10 Sep 13	52.17000 +1.08	52.53	51.14	51.30	237,036
09 Sep 13	51.09000 +0.12	51.36	50.60	50.90	131,668
06 Sep 13	50.97000 +0.56	51.05	50.39	50.65	256,109
05 Sep 13	50.41000 +0.39	50.53	49.61	49.97	237,336
04 Sep 13	50.02000 -0.52	50.67	49.70	50.67	252,394
03 Sep 13	50.54000 +1.59	50.70	49.22	49.23	363,479
30 Aug 13	48.95000 -0.48	49.58	48.92	49.45	135,952
29 Aug 13	49.43000 +0.44	49.92	48.61	48.97	132,929
28 Aug 13	48.99000 +0.59	49.25	48.45	48.45	211,673
27 Aug 13	48.40000 -1.14	49.47	48.27	49.28	278,973
26 Aug 13	49.54000 +0.62	50.03	48.77	48.77	230,796
23 Aug 13	48.92000 -0.01	49.13	48.68	49.12	162,479
22 Aug 13	48.93000 +0.86	49.03	48.27	48.27	160,458
21 Aug 13	48.07000 -0.76	48.77	47.90	48.77	126,276
20 Aug 13	48.83000 +0.63	49.00	48.04	48.50	202,337
19 Aug 13	48.20000 -1.13	49.96	48.14	49.08	163,076
16 Aug 13	49.33000 -0.33	50.08	49.33	49.48	183,469
15 Aug 13	49.66000 -0.85	50.49	48.90	50.49	277,502
14 Aug 13	50.51000 -0.28	50.91	50.50	50.57	195,791
13 Aug 13	50.79000 +0.33	51.00	50.50	50.56	181,770
12 Aug 13	50.46000 +0.53	50.54	49.75	49.76	105,499
09 Aug 13	49.93000 -0.16	50.33	49.40	50.01	115,929
08 Aug 13	50.09000 +0.03	50.44	49.67	50.07	229,561
07 Aug 13	50.06000 -0.03	50.37	49.64	50.00	220,093
06 Aug 13	50.09000 +0.14	50.09	49.16	49.51	316,666
02 Aug 13	49.95000 -0.52	50.50	49.69	50.28	235,374
01 Aug 13	50.47000 +1.42	50.87	49.72	49.99	421,074
31 Jul 13	49.05000 +1.20	49.20	47.60	47.93	539,726
30 Jul 13	47.85000 +1.25	48.33	46.52	46.65	980,584
29 Jul 13	46.60000 -0.63	47.39	46.42	47.15	296,330
26 Jul 13	47.23000 -0.60	48.61	47.22	47.99	246,090
25 Jul 13	47.83000 +1.30	47.89	44.55	46.74	390,334
24 Jul 13	46.53000 -0.18	47.06	46.04	47.00	192,947
23 Jul 13	46.71000 -0.19	47.52	46.65	47.51	120,442
22 Jul 13	46.90000 -0.16	47.35	46.72	47.00	146,047
19 Jul 13	47.06000 +0.39	47.10	46.40	46.46	183,247
18 Jul 13	46.67000 -1.26	47.93	46.45	47.93	214,438
17 Jul 13	47.93000 +0.03	48.37	47.69	48.00	131,017
16 Jul 13	47.90000 -0.18	48.20	47.61	48.01	232,839
15 Jul 13	48.08000 +0.76	48.25	47.31	47.31	153,299
12 Jul 13	47.32000 +0.22	47.33	46.71	47.15	317,248
11 Jul 13	47.10000 +0.15	47.63	46.48	47.20	137,059
10 Jul 13	46.95000 +0.72	47.10	46.44	46.51	251,389
09 Jul 13	46.23000 +0.15	46.95	45.97	46.19	145,230
08 Jul 13	46.08000 +0.55	46.15	45.36	45.54	331,662
05 Jul 13	45.53000 +0.29	45.62	45.04	45.24	196,749
04 Jul 13	45.24000 +0.35	45.24	44.75	45.19	33,770
03 Jul 13	44.89000 -0.87	45.91	44.55	45.75	191,027
02 Jul 13	45.76000 +0.71	46.35	45.04	46.10	243,209
28 Jun 13	45.05000 +0.47	45.36	44.41	44.41	194,013
27 Jun 13	44.58000 +0.44	44.89	44.16	44.16	181,974
26 Jun 13	44.14000 +0.26	44.50	43.91	43.98	357,482
25 Jun 13	43.88000 +0.89	44.11	43.39	43.39	159,527
24 Jun 13	42.99000 -0.69	43.31	42.35	43.31	175,695
21 Jun 13	43.68000 -0.47	44.71	43.40	44.27	422,544
20 Jun 13	44.15000 -0.82	44.51	43.27	44.02	233,943
19 Jun 13	44.97000 +0.23	45.25	44.62	44.70	350,933
18 Jun 13	44.74000 -0.05	45.21	44.48	44.75	172,835
17 Jun 13	44.79000 +0.51	44.97	44.19	44.43	158,979
14 Jun 13	44.28000 -0.46	45.25	44.21	44.63	152,619
13 Jun 13	44.74000 +0.77	45.03	43.32	43.92	218,685
12 Jun 13	43.97000 -0.02	44.62	43.79	43.87	204,997
11 Jun 13	43.99000 -0.07	44.62	43.27	43.83	184,935
10 Jun 13	44.06000 +0.52	44.84	43.48	43.54	185,813
07 Jun 13	43.54000 +0.04	43.81	43.15	43.59	118,096
06 Jun 13	43.50000 -0.37	44.20	43.15	43.78	225,974
05 Jun 13	43.87000 -0.19	44.19	43.38	44.05	257,436
04 Jun 13	44.06000 -0.74	45.00	43.69	45.00	273,183
03 Jun 13	44.80000 -1.07	45.98	44.67	45.89	237,090
31 May 13	45.87000 +0.13	45.99	45.32	45.58	218,017
30 May 13	45.74000 -0.01	46.03	45.64	45.78	191,545
29 May 13	45.75000 -0.23	46.03	45.00	45.66	128,802
28 May 13	45.98000 +0.57	46.21	45.62	45.86	150,792
27 May 13	45.41000 +0.05	45.60	44.85	45.34	33,013
24 May 13	45.36000 -0.86	46.21	45.02	46.21	134,112
23 May 13	46.22000 +0.45	46.27	44.79	45.30	293,210
22 May 13	45.77000 -0.47	46.75	45.49	46.49	336,687
21 May 13	46.24000 -0.39	47.33	46.13	46.79	290,826
17 May 13	46.63000 +0.88	46.77	45.78	45.81	102,561
16 May 13	45.75000 -0.41	46.24	45.41	46.24	296,291
15 May 13	46.16000 +0.51	46.27	45.43	45.43	242,457
14 May 13	45.65000 +0.54	45.85	45.00	45.00	317,729
13 May 13	45.11000 -0.57	45.50	44.79	45.43	345,866
10 May 13	45.68000 +0.32	45.71	44.99	45.25	357,505
09 May 13	45.36000 +0.38	45.80	44.76	44.90	407,524
08 May 13	44.98000 +0.33	45.39	44.47	44.47	457,543
07 May 13	44.65000 +1.15	44.79	43.44	43.50	369,619
06 May 13	43.50000 +0.30	43.69	43.02	43.29	236,455
03 May 13	43.20000 +0.79	43.32	42.88	42.93	241,534
02 May 13	42.41000 +0.41	42.58	41.68	41.80	661,047
01 May 13	42.00000 -0.70	42.81	41.87	42.79	334,598
30 Apr 13	42.70000 -0.77	43.43	42.50	43.43	481,840
29 Apr 13	43.47000 +0.57	43.69	42.87	42.99	396,252
26 Apr 13	42.90000 -1.19	44.25	42.88	43.53	447,752
25 Apr 13	44.09000 +4.03	46.07	41.10	41.10	961,842
24 Apr 13	40.06000 +0.49	40.25	39.65	39.89	171,066
23 Apr 13	39.57000 +0.68	39.61	38.80	38.82	277,370
22 Apr 13	38.89000 +0.05	39.26	38.66	39.26	281,819
19 Apr 13	38.84000 +0.35	38.95	38.34	38.34	210,233
18 Apr 13	38.49000 -0.43	39.15	38.27	38.71	197,309
17 Apr 13	38.92000 -0.23	38.99	38.31	38.99	139,515
16 Apr 13	39.15000 +0.79	39.41	38.37	38.37	205,765
15 Apr 13	38.36000 -2.17	40.22	38.04	40.11	491,938
12 Apr 13	40.53000 -0.59	41.17	40.17	41.10	75,785
11 Apr 13	41.12000 -0.02	41.14	40.77	41.00	102,158
10 Apr 13	41.14000 +0.37	41.47	40.94	41.00	194,258
09 Apr 13	40.77000 +0.44	41.20	40.41	40.41	236,563
08 Apr 13	40.33000 +0.41	40.35	39.68	40.29	146,307
05 Apr 13	39.92000 -0.09	40.11	39.56	39.58	131,684
04 Apr 13	40.01000 +0.27	40.19	39.42	39.42	217,673
03 Apr 13	39.74000 -0.95	40.71	39.30	40.71	303,877
02 Apr 13	40.69000 -0.21	41.30	40.63	40.91	503,496
01 Apr 13	40.90000 -0.49	41.53	40.86	41.32	173,381
28 Mar 13	41.39000 +0.31	41.52	40.86	40.86	412,138
27 Mar 13	41.08000 -0.19	41.35	40.86	41.01	297,342
26 Mar 13	41.27000 -0.33	41.87	41.18	41.87	171,326
25 Mar 13	41.60000 +0.08	41.93	41.31	41.31	250,849
22 Mar 13	41.52000 -0.95	42.59	41.32	42.35	238,164
21 Mar 13	42.47000 -0.10	42.70	42.11	42.50	351,210
20 Mar 13	42.57000 +0.68	42.57	41.82	41.86	303,893
19 Mar 13	41.89000 -0.13	42.16	41.03	42.00	352,319
18 Mar 13	42.02000 +1.75	42.10	40.20	40.29	527,455
15 Mar 13	40.27000 +0.33	40.27	39.58	39.58	462,247
14 Mar 13	39.94000 -0.12	40.27	39.85	39.89	323,047
13 Mar 13	40.06000 -0.58	40.63	40.06	40.45	452,824
12 Mar 13	40.64000 +0.25	41.00	40.20	40.20	323,245
11 Mar 13	40.39000 +0.31	40.39	39.87	39.99	188,794
08 Mar 13	40.08000 +0.69	40.14	39.42	39.42	248,837
07 Mar 13	39.39000 -0.56	39.82	39.08	39.45	275,097
06 Mar 13	39.95000 +0.80	40.17	39.47	39.64	233,567
05 Mar 13	39.15000 +0.71	39.26	38.33	38.33	475,665
04 Mar 13	38.44000 -0.03	38.82	38.06	38.50	212,173
01 Mar 13	38.47000 +0.72	38.81	37.27	37.67	400,371
28 Feb 13	37.75000 +0.38	37.91	37.00	37.00	262,719
27 Feb 13	37.37000 +1.04	37.43	36.43	36.44	370,346
26 Feb 13	36.33000 +0.22	36.39	36.11	36.12	785,536
25 Feb 13	36.11000 +0.17	36.36	35.75	35.79	309,040
22 Feb 13	35.94000 +0.40	35.97	35.28	35.76	249,329
21 Feb 13	35.54000 +0.08	35.61	35.00	35.45	286,985
20 Feb 13	35.46000 -0.71	36.29	35.31	36.24	385,063
19 Feb 13	36.17000 +0.54	36.18	35.18	35.18	368,496
15 Feb 13	35.63000 +0.63	35.64	34.84	34.98	322,909
14 Feb 13	35.00000 -0.13	35.14	34.59	35.12	255,594
13 Feb 13	35.13000 +0.09	35.46	34.82	35.10	412,617
12 Feb 13	35.04000 +0.52	35.18	34.36	34.36	334,017
11 Feb 13	34.52000 +0.02	34.62	34.21	34.57	85,815
08 Feb 13	34.50000 +0.26	34.56	34.06	34.38	186,160
07 Feb 13	34.24000 -0.20	34.54	33.98	34.39	453,243
06 Feb 13	34.44000 +0.27	34.57	34.06	34.06	337,564
05 Feb 13	34.17000 -0.06	34.56	33.98	34.15	390,533
04 Feb 13	34.23000 -0.63	35.04	34.06	35.04	300,464
01 Feb 13	34.86000 -1.01	35.92	34.48	35.36	730,001
31 Jan 13	35.87000 +1.61	36.43	34.05	34.56	999,081
30 Jan 13	34.26000 -0.78	35.14	33.92	35.01	376,399
29 Jan 13	35.04000 +0.28	35.23	34.41	34.41	313,547
28 Jan 13	34.76000 -0.66	35.46	34.60	35.18	338,805
25 Jan 13	35.42000 +0.54	35.59	34.93	35.00	498,803
24 Jan 13	34.88000 +2.63	35.27	33.00	33.00	2,529,440
23 Jan 13	32.25000 +0.07	32.37	31.94	31.94	209,002
22 Jan 13	32.18000 +0.16	32.19	31.76	32.05	313,425
21 Jan 13	32.02000 +0.03	32.60	31.63	32.38	67,918
18 Jan 13	31.99000 +0.22	32.05	31.48	31.66	233,155
17 Jan 13	31.77000 +0.19	32.19	31.66	31.89	393,883
16 Jan 13	31.58000 +0.10	31.58	31.18	31.47	826,134
15 Jan 13	31.48000 -0.23	31.65	31.17	31.49	344,890
14 Jan 13	31.71000 -0.70	32.17	31.39	32.14	266,810
11 Jan 13	32.41000 -0.38	32.88	31.25	32.43	806,893
10 Jan 13	32.79000 -0.62	33.50	32.78	33.49	204,237
09 Jan 13	33.41000 +0.70	33.50	32.87	32.92	247,406
08 Jan 13	32.71000 -0.12	33.05	32.56	32.68	209,686
07 Jan 13	32.83000 +0.16	32.91	32.43	32.50	745,686
04 Jan 13	32.67000 +0.15	32.67	32.29	32.43	207,413
03 Jan 13	32.52000 -0.38	32.90	32.37	32.90	195,962
02 Jan 13	32.90000 +1.22	33.37	32.00	32.00	354,340
31 Dec 12	31.68000 +0.48	31.91	31.08	31.13	111,358
28 Dec 12	31.20000 -0.03	31.20	30.71	31.12	138,293
27 Dec 12	31.23000 +0.12	31.32	30.83	31.10	92,221
24 Dec 12	31.11000 +0.22	31.28	30.77	30.99	58,739
21 Dec 12	30.89000 -0.29	31.35	30.78	31.04	573,036
20 Dec 12	31.18000 +0.11	31.25	30.95	31.10	210,841
19 Dec 12	31.07000 +0.23	31.36	30.76	30.88	261,395
18 Dec 12	30.84000 -0.01	30.95	30.43	30.71	519,886
17 Dec 12	30.85000 -0.68	31.48	30.78	31.43	200,711
14 Dec 12	31.53000 +0.01	31.65	31.25	31.41	438,714
13 Dec 12	31.52000 -0.10	31.87	31.36	31.45	419,508
12 Dec 12	31.62000 -0.05	31.87	31.54	31.87	238,471
11 Dec 12	31.67000 +0.31	31.90	31.45	31.49	302,906
10 Dec 12	31.36000 +0.26	31.48	30.68	31.01	220,845
07 Dec 12	31.10000 +0.18	31.32	30.85	30.97	177,058
06 Dec 12	30.92000 -0.24	31.16	30.73	31.16	248,589
05 Dec 12	31.16000 -0.01	31.46	31.01	31.19	215,799
04 Dec 12	31.17000 +0.80	31.53	30.11	30.11	285,224
03 Dec 12	30.37000 +0.31	30.40	30.11	30.17	120,387
30 Nov 12	30.06000 +0.33	30.34	29.48	29.68	211,872
29 Nov 12	29.73000 -0.22	30.35	29.60	30.35	253,031
28 Nov 12	29.95000 +0.17	30.05	29.44	29.81	115,637
27 Nov 12	29.78000 +0.03	29.84	29.54	29.71	94,198
26 Nov 12	29.75000 +0.05	29.84	29.35	29.70	148,210
23 Nov 12	29.70000 +0.22	29.77	29.30	29.30	60,543
22 Nov 12	29.48000 -0.11	29.80	29.25	29.56	20,317
21 Nov 12	29.59000 +0.00	29.76	29.38	29.73	285,446
20 Nov 12	29.59000 +0.63	29.65	28.83	28.98	269,577
19 Nov 12	28.96000 +0.28	29.17	28.75	28.90	230,508
16 Nov 12	28.68000 -0.19	28.93	28.54	28.66	300,751
15 Nov 12	28.87000 -0.85	29.94	28.61	29.67	313,315
14 Nov 12	29.72000 +0.50	30.30	29.10	29.10	242,590
13 Nov 12	29.22000 -0.09	29.43	29.03	29.17	73,105
12 Nov 12	29.31000 -0.38	29.81	29.17	29.69	76,013
09 Nov 12	29.69000 -0.28	30.11	29.46	29.87	121,820
08 Nov 12	29.97000 +0.02	30.45	29.86	30.04	180,498
07 Nov 12	29.95000 -0.64	30.67	29.94	30.27	281,392
06 Nov 12	30.59000 -0.01	30.77	30.32	30.32	186,024
05 Nov 12	30.60000 -0.13	30.87	30.53	30.87	312,496
02 Nov 12	30.73000 +0.28	30.86	30.25	30.42	442,536
01 Nov 12	30.45000 +0.51	30.59	29.93	29.93	168,084
31 Oct 12	29.94000 +0.03	30.60	29.84	29.91	370,002
30 Oct 12	29.91000 -0.02	30.49	29.69	29.90	117,246
29 Oct 12	29.93000 +0.69	29.95	29.08	29.25	73,746
26 Oct 12	29.24000 +0.42	29.50	28.73	28.83	206,021
25 Oct 12	28.82000 +0.59	29.15	28.12	28.48	279,706
24 Oct 12	28.23000 -0.13	28.41	28.03	28.03	190,724
23 Oct 12	28.36000 -0.14	28.36	27.95	28.28	210,243
22 Oct 12	28.50000 -0.35	29.12	28.41	28.79	186,988
19 Oct 12	28.85000 -0.42	29.39	28.75	29.25	188,212
18 Oct 12	29.27000 +0.26	29.34	28.82	28.82	162,312
17 Oct 12	29.01000 -0.04	29.25	28.86	28.99	211,853
16 Oct 12	29.05000 +0.24	29.24	28.78	28.78	193,744
15 Oct 12	28.81000 +0.12	28.84	28.58	28.60	108,785
12 Oct 12	28.69000 -0.04	28.82	28.47	28.70	216,679
11 Oct 12	28.73000 +0.56	28.75	28.18	28.18	222,589
10 Oct 12	28.17000 -0.13	28.41	28.00	28.33	181,616
09 Oct 12	28.30000 -0.19	28.60	28.25	28.43	100,585
05 Oct 12	28.49000 -0.14	28.79	28.42	28.79	261,435
04 Oct 12	28.63000 +0.32	28.64	28.16	28.49	219,015
03 Oct 12	28.31000 -0.22	28.92	28.24	28.68	219,052
02 Oct 12	28.53000 +0.45	28.95	28.27	28.29	410,222
01 Oct 12	28.08000 +0.03	28.29	27.79	28.29	240,643
28 Sep 12	28.05000 +0.44	28.48	27.47	27.55	381,264
27 Sep 12	27.61000 +0.45	27.81	26.94	27.30	216,340
26 Sep 12	27.16000 +0.53	27.28	26.15	26.50	317,211
25 Sep 12	26.63000 -0.78	27.54	26.52	27.40	221,267
24 Sep 12	27.41000 +0.03	27.62	27.23	27.37	162,031
21 Sep 12	27.38000 -0.39	27.85	27.38	27.85	424,680
20 Sep 12	27.77000 +0.35	27.78	26.98	27.25	260,036
19 Sep 12	27.42000 +0.02	27.68	27.10	27.47	454,611
18 Sep 12	27.40000 -1.20	28.60	27.32	28.58	317,712
17 Sep 12	28.60000 +0.10	29.02	28.41	28.41	204,644
14 Sep 12	28.50000 +0.40	28.55	28.02	28.10	392,207
13 Sep 12	28.10000 -0.35	28.57	27.90	28.39	281,756
12 Sep 12	28.45000 -0.23	29.05	28.28	28.63	260,010
11 Sep 12	28.68000 -0.43	29.10	28.46	29.00	239,049
10 Sep 12	29.11000 -0.18	29.49	28.99	29.15	130,211
07 Sep 12	29.29000 +0.35	29.36	28.96	28.97	247,041
06 Sep 12	28.94000 +0.45	29.20	28.49	28.61	76,653
05 Sep 12	28.49000 +0.29	28.86	28.07	28.47	97,313
04 Sep 12	28.20000 -1.18	29.53	28.08	29.17	249,099
31 Aug 12	29.38000 +0.53	29.42	28.64	29.00	285,167
30 Aug 12	28.85000 -0.22	29.08	28.74	28.85	160,994
29 Aug 12	29.07000 -0.15	29.19	28.80	29.19	202,675
28 Aug 12	29.22000 +0.31	29.40	28.73	28.92	140,811
27 Aug 12	28.91000 -0.04	29.22	28.51	28.98	81,101
24 Aug 12	28.95000 -0.11	29.09	28.72	28.85	107,919
23 Aug 12	29.06000 -0.31	29.44	28.92	29.34	162,950
22 Aug 12	29.37000 +0.32	29.57	28.75	29.00	213,197
21 Aug 12	29.05000 +0.14	29.32	28.74	29.04	136,315
20 Aug 12	28.91000 -0.12	29.00	28.41	29.00	79,482
17 Aug 12	29.03000 +0.32	29.03	28.58	28.71	118,650
16 Aug 12	28.71000 +0.32	28.81	28.17	28.17	95,688
15 Aug 12	28.39000 +0.59	28.39	27.74	27.78	124,705
14 Aug 12	27.80000 -0.24	28.08	27.71	28.05	154,227
13 Aug 12	28.04000 -0.54	28.53	27.90	28.34	82,277
10 Aug 12	28.58000 +0.00	29.00	28.20	28.51	152,569
09 Aug 12	28.58000 -0.15	28.98	28.40	28.86	158,732
08 Aug 12	28.73000 -0.07	29.20	28.59	28.78	247,559
07 Aug 12	28.80000 +1.42	28.89	27.75	28.05	342,904
03 Aug 12	27.38000 +0.86	27.99	26.59	26.80	281,506
02 Aug 12	26.52000 -0.35	26.65	26.04	26.51	365,313
01 Aug 12	26.87000 -0.66	27.87	26.77	27.67	546,056
31 Jul 12	27.53000 +0.32	27.71	27.11	27.20	507,425
30 Jul 12	27.21000 -0.85	28.36	27.08	28.00	317,554
27 Jul 12	28.06000 -0.35	28.55	27.70	28.55	590,724
26 Jul 12	28.41000 -0.80	29.10	26.55	29.00	527,032
25 Jul 12	29.21000 +0.15	29.41	28.92	29.13	99,118
24 Jul 12	29.06000 +0.51	29.67	28.55	28.55	149,514
23 Jul 12	28.55000 -1.21	29.27	28.25	29.27	158,988
20 Jul 12	29.76000 -0.34	30.11	29.34	30.10	250,212
19 Jul 12	30.10000 +1.11	30.25	29.16	29.16	649,004
18 Jul 12	28.99000 +0.19	29.47	28.73	28.90	190,786
17 Jul 12	28.80000 +0.03	28.95	28.47	28.81	94,619
16 Jul 12	28.77000 +0.13	29.00	28.27	28.62	86,787
13 Jul 12	28.64000 +0.62	28.88	28.07	28.07	104,639
12 Jul 12	28.02000 -0.43	28.22	27.93	28.01	219,808
11 Jul 12	28.45000 +0.05	28.58	28.00	28.52	139,887
10 Jul 12	28.40000 -0.71	29.41	28.24	29.32	223,417
09 Jul 12	29.11000 +0.34	29.14	28.70	28.81	256,725
06 Jul 12	28.77000 -0.38	29.13	28.74	29.13	165,302
05 Jul 12	29.15000 +0.30	29.42	28.64	28.64	192,373
04 Jul 12	28.85000 -0.06	29.15	28.73	28.85	43,947
03 Jul 12	28.91000 +0.55	29.10	28.50	28.51	158,115
29 Jun 12	28.36000 +0.36	28.84	28.17	28.45	160,266
28 Jun 12	28.00000 +0.07	28.10	27.42	27.90	188,817
27 Jun 12	27.93000 +1.29	28.53	26.90	26.99	578,498
26 Jun 12	26.64000 -1.22	27.47	26.19	27.43	542,691
25 Jun 12	27.86000 -1.70	29.45	27.86	29.44	402,793
22 Jun 12	29.56000 +0.55	29.63	28.89	29.11	194,729
21 Jun 12	29.01000 -0.99	30.09	28.88	29.85	176,362
20 Jun 12	30.00000 -0.51	30.70	29.93	30.46	129,823
19 Jun 12	30.51000 +1.02	30.87	29.58	29.58	211,365
18 Jun 12	29.49000 -0.22	29.73	29.30	29.46	228,703
15 Jun 12	29.71000 +0.70	29.71	29.00	29.00	207,452
14 Jun 12	29.01000 -0.77	29.63	28.75	29.54	290,010
13 Jun 12	29.78000 -0.72	30.26	29.39	30.19	257,568
12 Jun 12	30.50000 +0.82	30.56	29.57	29.77	496,995
11 Jun 12	29.68000 -0.43	30.68	29.58	30.49	192,915
08 Jun 12	30.11000 -0.31	30.62	29.69	30.24	191,529
07 Jun 12	30.42000 +0.30	31.30	29.98	30.40	365,305
06 Jun 12	30.12000 +1.69	30.18	28.73	28.88	598,106
05 Jun 12	28.43000 +0.02	28.74	28.20	28.32	236,131
04 Jun 12	28.41000 +0.44	28.88	27.67	27.88	337,353
01 Jun 12	27.97000 -0.91	28.53	27.77	28.53	362,302
31 May 12	28.88000 +0.39	29.43	28.47	28.70	337,133
30 May 12	28.49000 -0.99	29.11	28.42	29.10	251,340
29 May 12	29.48000 +0.48	30.11	29.48	29.60	153,054
28 May 12	29.00000 -0.68	29.65	28.92	29.51	35,585
25 May 12	29.68000 -0.15	29.89	29.42	29.89	110,199
24 May 12	29.83000 +0.40	29.89	29.28	29.36	146,417
23 May 12	29.43000 +0.60	29.49	28.29	28.42	188,502
22 May 12	28.83000 +0.29	29.79	28.55	29.32	271,246
18 May 12	28.54000 +0.16	28.57	28.16	28.48	200,945
17 May 12	28.38000 -0.67	29.08	28.25	28.81	206,872
16 May 12	29.05000 -0.92	30.56	28.96	30.12	323,077
15 May 12	29.97000 -0.80	30.86	29.96	30.69	401,913
14 May 12	30.77000 -0.63	31.18	30.72	30.82	364,244
11 May 12	31.40000 -0.31	31.73	31.11	31.17	487,033
10 May 12	31.71000 +0.67	31.81	31.26	31.45	456,190
09 May 12	31.04000 -0.47	31.49	30.77	31.18	661,995
08 May 12	31.51000 -1.44	32.87	31.28	32.68	412,231
07 May 12	32.95000 -1.06	33.74	32.58	33.64	350,515
04 May 12	34.01000 -0.58	34.44	33.92	34.21	220,540
03 May 12	34.59000 -0.26	34.90	34.19	34.58	161,407
02 May 12	34.85000 +0.21	34.85	34.37	34.59	162,698
01 May 12	34.64000 -0.14	35.00	34.52	34.81	222,593
30 Apr 12	34.78000 -0.02	34.97	34.40	34.75	304,472
27 Apr 12	34.80000 +1.37	34.83	33.60	33.66	504,529
26 Apr 12	33.43000 +1.67	33.77	31.63	31.99	835,595
25 Apr 12	31.76000 +0.67	31.90	31.03	31.03	165,080
24 Apr 12	31.09000 -0.21	31.73	30.90	31.24	201,151
23 Apr 12	31.30000 -0.10	31.30	30.60	30.90	162,079
20 Apr 12	31.40000 -0.83	31.95	30.45	31.95	334,366
19 Apr 12	32.23000 +0.01	32.50	32.03	32.20	114,907
18 Apr 12	32.22000 -0.14	32.50	31.82	32.43	160,157
17 Apr 12	32.36000 +0.09	32.84	32.22	32.40	131,564
16 Apr 12	32.27000 +0.56	32.48	31.64	31.71	225,244
13 Apr 12	31.71000 -0.42	32.15	31.62	31.87	526,824
12 Apr 12	32.13000 +1.57	32.31	30.60	30.60	380,101
11 Apr 12	30.56000 +0.44	30.71	30.16	30.23	276,987
10 Apr 12	30.12000 -0.78	30.81	30.06	30.81	278,426
09 Apr 12	30.90000 -0.46	31.13	30.53	31.01	79,954
05 Apr 12	31.36000 -0.37	31.75	31.19	31.46	127,285
04 Apr 12	31.73000 -0.86	32.37	31.42	32.37	212,245
03 Apr 12	32.59000 -0.09	32.70	32.16	32.53	202,747
02 Apr 12	32.68000 +0.20	32.94	32.22	32.41	219,784
30 Mar 12	32.48000 +0.79	32.48	31.80	31.80	313,958
29 Mar 12	31.69000 +0.01	31.93	31.38	31.60	174,694
28 Mar 12	31.68000 -0.46	32.19	31.33	32.01	174,846
27 Mar 12	32.14000 -0.05	32.56	31.99	32.11	403,774
26 Mar 12	32.19000 +0.08	32.44	31.98	32.01	294,386
23 Mar 12	32.11000 -0.39	32.69	32.03	32.69	202,480
22 Mar 12	32.50000 -0.06	32.60	31.93	32.22	494,740
21 Mar 12	32.56000 -0.09	32.87	32.42	32.42	503,713
20 Mar 12	32.65000 -0.66	33.15	32.58	33.01	316,207
19 Mar 12	33.31000 +1.07	33.92	32.30	32.58	1,297,618
16 Mar 12	32.24000 -0.09	32.98	32.18	32.18	642,394
15 Mar 12	32.33000 +0.08	32.41	32.16	32.25	402,124
14 Mar 12	32.25000 -0.01	32.68	31.95	32.26	581,627
13 Mar 12	32.26000 +0.59	32.54	31.69	31.72	547,000
12 Mar 12	31.67000 +0.46	32.00	31.01	31.10	785,499
09 Mar 12	31.21000 +0.01	31.41	30.90	31.23	357,522
08 Mar 12	31.20000 +0.85	31.36	30.39	30.58	417,249
07 Mar 12	30.35000 +0.67	30.35	29.73	29.88	298,703
06 Mar 12	29.68000 -1.65	31.12	29.44	31.12	380,156
05 Mar 12	31.33000 +0.04	31.37	31.00	31.29	243,725
02 Mar 12	31.29000 +0.04	31.40	31.00	31.40	210,697
01 Mar 12	31.25000 +0.23	31.48	30.95	31.01	250,551
29 Feb 12	31.02000 -0.09	31.24	30.81	31.02	289,823
28 Feb 12	31.11000 +0.01	31.25	30.91	30.99	230,232
27 Feb 12	31.10000 +0.00	31.20	30.64	30.99	167,081
24 Feb 12	31.10000 +0.73	31.10	30.36	30.40	390,598
23 Feb 12	30.37000 +0.17	30.48	29.99	30.01	208,969
22 Feb 12	30.20000 -0.30	30.83	30.18	30.83	341,071
21 Feb 12	30.50000 +0.31	30.91	30.22	30.50	551,854
17 Feb 12	30.19000 +0.23	30.19	29.89	29.91	345,834
16 Feb 12	29.96000 +0.06	30.21	29.64	29.69	312,286
15 Feb 12	29.90000 +0.07	29.92	29.52	29.79	302,922
14 Feb 12	29.83000 -0.12	30.01	29.77	29.90	180,714
13 Feb 12	29.95000 +0.12	30.05	29.57	29.80	265,958
10 Feb 12	29.83000 +0.19	30.04	29.13	29.49	810,401
09 Feb 12	29.64000 +0.15	29.73	29.31	29.33	287,487
08 Feb 12	29.49000 -0.05	29.58	29.19	29.55	322,705
07 Feb 12	29.54000 +0.04	29.62	29.16	29.50	452,371
06 Feb 12	29.50000 +0.58	29.63	28.64	28.80	645,282
03 Feb 12	28.92000 +0.45	29.11	28.38	28.39	357,921
02 Feb 12	28.47000 +0.42	28.57	28.02	28.05	271,840
01 Feb 12	28.05000 +0.75	28.05	27.21	27.31	899,173
31 Jan 12	27.30000 -0.45	27.73	27.05	27.60	321,004
30 Jan 12	27.75000 +0.05	27.81	27.20	27.40	166,463
27 Jan 12	27.70000 +0.05	28.23	27.34	27.45	287,800
26 Jan 12	27.65000 -0.12	28.50	27.49	28.25	307,640
25 Jan 12	27.77000 +0.04	28.03	27.43	27.98	320,659
24 Jan 12	27.73000 +0.12	27.87	27.34	27.49	152,348
23 Jan 12	27.61000 -0.53	28.25	27.60	28.20	217,638
20 Jan 12	28.14000 -0.16	28.48	27.93	28.44	370,702
19 Jan 12	28.30000 +0.54	28.55	27.69	27.86	501,006
18 Jan 12	27.76000 +0.90	28.13	27.11	27.11	1,141,707
17 Jan 12	26.86000 +0.48	27.22	26.51	26.52	646,695
16 Jan 12	26.38000 +0.54	26.75	25.68	25.68	80,215
13 Jan 12	25.84000 -0.30	26.15	25.77	25.81	159,147
12 Jan 12	26.14000 +1.19	26.14	24.78	24.78	188,190
11 Jan 12	24.95000 +0.15	24.97	24.72	24.85	120,451
10 Jan 12	24.80000 +0.63	24.99	24.44	24.58	311,444
09 Jan 12	24.17000 +0.21	24.22	23.75	23.75	182,605
06 Jan 12	23.96000 +0.04	24.00	23.70	23.70	124,711
05 Jan 12	23.92000 -0.25	24.25	23.70	23.81	132,947
04 Jan 12	24.17000 +0.28	24.18	23.77	23.99	125,355
03 Jan 12	23.89000 +0.57	24.14	23.66	23.80	124,518
30 Dec 11	23.32000 +0.82	23.32	22.60	22.76	100,069
29 Dec 11	22.50000 +0.11	22.74	22.32	22.34	184,575
28 Dec 11	22.39000 -0.78	23.17	22.31	23.13	115,835
23 Dec 11	23.17000 +0.13	23.58	22.88	23.04	114,654
22 Dec 11	23.04000 +0.06	23.10	22.75	22.89	182,038
21 Dec 11	22.98000 -0.32	23.26	22.61	23.19	180,109
20 Dec 11	23.30000 +0.58	23.64	22.85	22.85	426,001
19 Dec 11	22.72000 -0.42	23.00	22.47	23.00	594,505
16 Dec 11	23.14000 +0.10	23.38	22.65	23.38	531,039
15 Dec 11	23.04000 +0.31	23.10	22.68	22.68	153,206
14 Dec 11	22.73000 -0.60	23.19	22.64	23.07	227,017
13 Dec 11	23.33000 +0.21	23.58	23.15	23.15	188,855
12 Dec 11	23.12000 -0.53	23.74	22.91	23.73	217,489
09 Dec 11	23.65000 +0.40	23.79	23.03	23.21	304,558
08 Dec 11	23.25000 -0.80	24.12	23.25	23.96	319,293
07 Dec 11	24.05000 -0.18	24.28	23.98	24.07	210,695
06 Dec 11	24.23000 -0.32	24.82	24.20	24.50	207,351
05 Dec 11	24.55000 -0.12	25.38	24.54	25.00	128,240
02 Dec 11	24.67000 -0.31	25.21	24.66	25.00	102,101
01 Dec 11	24.98000 -0.02	25.26	24.73	24.73	126,549
30 Nov 11	25.00000 +1.26	25.04	24.02	24.02	216,799
29 Nov 11	23.74000 +0.37	23.87	23.20	23.24	298,455
28 Nov 11	23.37000 +0.19	23.83	23.22	23.26	209,839
25 Nov 11	23.18000 +0.01	23.30	23.07	23.26	74,485
24 Nov 11	23.17000 -0.13	23.25	23.02	23.04	23,491
23 Nov 11	23.30000 -0.73	23.69	23.28	23.60	156,499
22 Nov 11	24.03000 -0.10	24.38	23.98	24.20	271,715
21 Nov 11	24.13000 +0.05	24.23	23.69	24.14	213,340
18 Nov 11	24.08000 +0.13	24.70	23.80	23.80	526,129
17 Nov 11	23.95000 -0.32	24.78	23.90	24.52	697,470
16 Nov 11	24.27000 +0.00	24.60	23.89	23.91	645,886
15 Nov 11	24.27000 +0.25	24.59	23.53	23.53	401,925
14 Nov 11	24.02000 -0.41	24.39	22.85	23.96	612,292
11 Nov 11	24.43000 +0.33	24.48	24.10	24.10	96,445
10 Nov 11	24.10000 +0.05	24.35	23.68	24.06	259,724
09 Nov 11	24.05000 -0.85	24.65	23.81	24.50	317,589
08 Nov 11	24.90000 -0.21	25.32	24.79	25.12	340,490
07 Nov 11	25.11000 -0.19	25.43	24.84	25.17	168,946
04 Nov 11	25.30000 -0.45	25.98	25.20	25.98	397,283
03 Nov 11	25.75000 +0.29	26.05	25.31	25.41	356,053
02 Nov 11	25.46000 +0.68	25.64	24.79	24.95	679,464
01 Nov 11	24.78000 -0.92	25.36	24.55	24.61	271,301
31 Oct 11	25.70000 -0.66	26.20	25.70	26.16	184,265
28 Oct 11	26.36000 -0.14	26.92	26.15	26.45	332,906
27 Oct 11	26.50000 +1.95	26.98	24.28	24.61	558,560
26 Oct 11	24.55000 -0.37	24.95	24.05	24.77	425,359
25 Oct 11	24.92000 -0.62	25.63	24.82	25.63	156,104
24 Oct 11	25.54000 +0.37	25.66	25.17	25.17	201,352
21 Oct 11	25.17000 +0.17	25.71	24.90	25.50	192,256
20 Oct 11	25.00000 +0.03	25.10	24.06	24.90	284,763
19 Oct 11	24.97000 +0.13	25.49	24.68	24.86	362,292
18 Oct 11	24.84000 +0.52	24.99	23.75	24.15	208,241
17 Oct 11	24.32000 -0.55	24.66	24.05	24.56	146,474
14 Oct 11	24.87000 +0.31	24.97	24.50	24.56	123,487
13 Oct 11	24.56000 -0.47	25.14	24.23	25.14	212,662
12 Oct 11	25.03000 +0.87	25.32	24.45	24.60	249,857
11 Oct 11	24.16000 +0.91	24.34	23.56	23.74	306,518
07 Oct 11	23.25000 -0.65	24.25	23.22	24.07	271,264
06 Oct 11	23.90000 +1.18	24.60	22.72	22.72	479,608
05 Oct 11	22.72000 +0.78	22.86	21.55	21.55	300,945
04 Oct 11	21.94000 +0.32	21.94	20.77	21.15	358,262
03 Oct 11	21.62000 -0.21	22.49	21.45	22.49	368,204
30 Sep 11	21.83000 -0.71	22.42	21.73	22.16	281,167
29 Sep 11	22.54000 +0.65	22.54	21.90	21.98	281,879
28 Sep 11	21.89000 -0.56	23.06	21.84	22.80	258,288
27 Sep 11	22.45000 +0.88	23.33	21.75	21.75	596,816
26 Sep 11	21.57000 +0.04	21.60	21.19	21.40	458,573
23 Sep 11	21.53000 -0.41	21.81	21.33	21.75	607,293
22 Sep 11	21.94000 -0.36	21.98	20.64	21.69	536,895
21 Sep 11	22.30000 -0.80	23.14	22.22	23.10	230,409
20 Sep 11	23.10000 -0.40	23.85	23.02	23.82	457,837
19 Sep 11	23.50000 -0.17	23.94	23.14	23.55	213,678
16 Sep 11	23.67000 -0.08	23.93	23.67	23.85	263,534
15 Sep 11	23.75000 +0.40	23.97	23.38	23.80	249,183
14 Sep 11	23.35000 +0.31	23.63	22.69	23.16	337,937
13 Sep 11	23.04000 +0.56	23.16	22.40	22.50	302,152
12 Sep 11	22.48000 -0.55	23.00	22.30	23.00	476,747
09 Sep 11	23.03000 -1.07	24.10	22.87	24.10	262,569
08 Sep 11	24.10000 -0.65	24.74	24.10	24.74	128,364
07 Sep 11	24.75000 +0.65	24.91	24.49	24.79	242,405
06 Sep 11	24.10000 -0.47	24.25	23.76	23.76	192,953
02 Sep 11	24.57000 -0.62	24.85	24.29	24.77	160,225
01 Sep 11	25.19000 -0.22	25.47	25.05	25.22	199,512
31 Aug 11	25.41000 +0.32	25.66	25.00	25.00	383,845
30 Aug 11	25.09000 +0.35	25.23	24.48	24.70	321,939
29 Aug 11	24.74000 +1.20	24.79	23.68	23.75	333,190
26 Aug 11	23.54000 +0.19	23.66	22.26	23.38	621,624
25 Aug 11	23.35000 -0.13	23.86	23.16	23.60	173,424
24 Aug 11	23.48000 -0.02	23.83	22.91	23.60	224,001
23 Aug 11	23.50000 +0.18	23.58	23.22	23.32	211,558
22 Aug 11	23.32000 +0.02	23.97	23.26	23.97	133,107
19 Aug 11	23.30000 -0.78	23.95	23.25	23.50	235,658
18 Aug 11	24.08000 -0.97	24.79	23.84	24.79	150,345
17 Aug 11	25.05000 +0.36	25.43	24.92	24.92	188,674
16 Aug 11	24.69000 -0.71	25.28	24.66	25.14	99,241
15 Aug 11	25.40000 +0.19	25.58	25.09	25.27	78,113
12 Aug 11	25.21000 +0.82	25.96	24.54	24.65	188,969
11 Aug 11	24.39000 +0.55	24.58	23.66	23.83	370,129
10 Aug 11	23.84000 -0.24	24.29	23.58	24.29	634,997
09 Aug 11	24.08000 +0.79	24.24	23.13	23.13	539,621
08 Aug 11	23.29000 -1.71	24.31	22.49	24.06	434,883
05 Aug 11	25.00000 -0.61	25.86	24.17	25.48	528,958
04 Aug 11	25.61000 -1.71	27.30	25.47	27.30	266,612
03 Aug 11	27.32000 -0.16	27.69	26.83	27.46	153,064
02 Aug 11	27.48000 -0.82	28.36	27.47	28.24	110,396
29 Jul 11	28.30000 -0.07	29.10	28.11	29.09	174,372
28 Jul 11	28.37000 +0.27	29.13	27.75	28.21	163,261
27 Jul 11	28.10000 -0.55	28.67	27.72	28.67	147,617
26 Jul 11	28.65000 -0.72	29.31	28.65	29.30	188,901
25 Jul 11	29.37000 -0.82	29.99	29.37	29.98	118,481
22 Jul 11	30.19000 -0.01	30.53	30.11	30.32	80,678
21 Jul 11	30.20000 +0.87	30.38	29.24	29.24	174,664
20 Jul 11	29.33000 +0.31	29.51	28.78	28.85	157,460
19 Jul 11	29.02000 +0.12	29.16	28.90	28.90	79,655
18 Jul 11	28.90000 -0.52	29.44	28.69	29.44	88,602
15 Jul 11	29.42000 +0.00	29.59	29.15	29.31	138,309
14 Jul 11	29.42000 -0.35	29.91	29.28	29.85	67,256
13 Jul 11	29.77000 -0.38	30.35	29.74	30.25	91,040
12 Jul 11	30.15000 -0.15	30.31	29.87	30.00	103,965
11 Jul 11	30.30000 -0.43	30.51	30.19	30.50	172,651
08 Jul 11	30.73000 -0.12	30.80	30.16	30.80	94,103
07 Jul 11	30.85000 -0.01	31.19	30.68	31.13	178,954
06 Jul 11	30.86000 +0.03	31.20	30.70	30.81	82,176
05 Jul 11	30.83000 +0.26	31.01	30.54	30.54	612,986
04 Jul 11	30.57000 +0.29	30.59	30.17	30.47	31,353
30 Jun 11	30.28000 -0.11	30.56	30.10	30.41	101,042
29 Jun 11	30.39000 +0.69	30.71	29.71	29.87	248,307
28 Jun 11	29.70000 +0.51	29.76	29.12	29.13	142,401
27 Jun 11	29.19000 +0.65	29.34	28.37	28.45	144,655
24 Jun 11	28.54000 +0.07	28.97	28.45	28.50	122,848
23 Jun 11	28.47000 -0.62	28.78	28.19	28.76	232,769
22 Jun 11	29.09000 +0.09	29.30	28.93	28.93	121,491
21 Jun 11	29.00000 +0.89	29.19	28.25	28.25	96,896
20 Jun 11	28.11000 +0.00	28.25	27.82	27.82	71,404
17 Jun 11	28.11000 -0.14	28.68	27.96	28.68	245,579
16 Jun 11	28.25000 -0.58	28.99	27.88	28.80	107,630
15 Jun 11	28.83000 -0.33	29.05	28.72	28.86	132,638
14 Jun 11	29.16000 +1.15	29.66	28.28	28.29	307,043
13 Jun 11	28.01000 -0.49	28.56	27.89	28.48	195,517
10 Jun 11	28.50000 -0.50	29.10	28.49	28.93	286,625
09 Jun 11	29.00000 -0.06	29.16	28.71	29.00	137,687
08 Jun 11	29.06000 -0.88	29.80	29.01	29.73	104,561
07 Jun 11	29.94000 +0.08	30.00	29.57	29.57	274,117
06 Jun 11	29.86000 -0.56	30.42	29.38	30.42	114,509
03 Jun 11	30.42000 -0.44	30.92	30.35	30.92	174,636
02 Jun 11	30.86000 +0.07	31.09	30.75	30.96	360,452
01 Jun 11	30.79000 -0.10	31.05	30.54	30.80	284,499
31 May 11	30.89000 +0.21	31.13	30.44	30.65	467,524
30 May 11	30.68000 +0.42	30.68	30.16	30.16	37,494
27 May 11	30.26000 +0.19	30.42	30.18	30.26	69,612
26 May 11	30.07000 +0.14	30.45	29.79	29.79	117,667
25 May 11	29.93000 -0.07	30.12	29.89	30.00	193,899
24 May 11	30.00000 +0.12	30.36	29.59	29.66	171,498
20 May 11	29.88000 -0.02	29.90	29.10	29.30	172,197
19 May 11	29.90000 +0.10	30.06	29.58	29.74	328,999
18 May 11	29.80000 +0.46	29.98	29.32	29.32	203,356
17 May 11	29.34000 -0.08	29.49	28.90	29.49	109,306
16 May 11	29.42000 +0.05	29.90	29.41	29.56	74,494
13 May 11	29.37000 -0.43	29.96	29.30	29.96	77,627
12 May 11	29.80000 -0.10	30.19	29.36	29.89	109,343
11 May 11	29.90000 -0.38	30.30	29.71	30.30	175,483
10 May 11	30.28000 -0.22	30.66	30.16	30.44	77,106
09 May 11	30.50000 +0.67	30.64	29.85	29.88	281,460
06 May 11	29.83000 +0.13	30.06	29.66	29.72	429,358
05 May 11	29.70000 -0.50	30.42	29.60	29.87	138,949
04 May 11	30.20000 +0.08	30.34	30.05	30.19	263,108
03 May 11	30.12000 -0.21	30.29	29.66	30.20	285,648
02 May 11	30.33000 -0.26	30.68	30.25	30.49	186,514
29 Apr 11	30.59000 -1.19	31.56	30.45	31.56	495,251
28 Apr 11	31.78000 -0.09	33.12	31.67	31.69	986,542
27 Apr 11	31.87000 -0.06	31.95	31.35	31.71	153,247
26 Apr 11	31.93000 -0.23	32.30	31.90	32.16	116,424
25 Apr 11	32.16000 +0.29	32.37	31.79	31.79	92,560
21 Apr 11	31.87000 -0.10	32.15	31.75	31.96	497,936
20 Apr 11	31.97000 +0.96	32.03	31.03	31.03	307,316
19 Apr 11	31.01000 +0.26	31.13	30.70	30.70	297,890
18 Apr 11	30.75000 +0.17	30.77	30.33	30.59	120,453
15 Apr 11	30.58000 -0.03	30.70	30.47	30.55	153,367
14 Apr 11	30.61000 -0.03	30.70	30.36	30.50	82,557
13 Apr 11	30.64000 +0.41	30.75	30.40	30.54	417,550
12 Apr 11	30.23000 -0.07	30.37	30.08	30.28	119,967
11 Apr 11	30.30000 -0.12	30.50	30.18	30.50	99,908
08 Apr 11	30.42000 +0.22	30.50	30.17	30.49	92,004
07 Apr 11	30.20000 -0.04	30.36	30.07	30.21	93,074
06 Apr 11	30.24000 -0.06	30.50	29.80	30.50	241,414
05 Apr 11	30.30000 -0.63	31.00	30.21	30.93	82,740
04 Apr 11	30.93000 +0.53	31.15	30.59	30.72	164,489
01 Apr 11	30.40000 +0.26	30.68	30.19	30.30	140,736
31 Mar 11	30.14000 -0.35	30.75	30.14	30.75	250,027
30 Mar 11	30.49000 +0.41	30.74	30.10	30.11	570,713
29 Mar 11	30.08000 +0.36	30.12	29.60	29.72	331,547
28 Mar 11	29.72000 +0.11	29.76	29.39	29.39	190,559
25 Mar 11	29.61000 +0.09	29.74	29.37	29.44	74,195
24 Mar 11	29.52000 +0.44	29.52	29.03	29.03	212,107
23 Mar 11	29.08000 +0.12	29.15	28.91	28.91	175,558
22 Mar 11	28.96000 -0.01	29.08	28.84	29.00	109,371
21 Mar 11	28.97000 +0.23	29.13	28.74	28.91	209,135
18 Mar 11	28.74000 +0.69	28.77	28.18	28.18	572,264
17 Mar 11	28.05000 +0.56	28.13	27.64	27.68	232,422
16 Mar 11	27.49000 +0.39	27.87	27.10	27.16	262,108
15 Mar 11	27.10000 -0.63	27.36	26.56	27.20	359,237
14 Mar 11	27.73000 +0.18	27.85	27.46	27.54	85,376
11 Mar 11	27.55000 -0.52	27.93	27.38	27.66	147,622
10 Mar 11	28.07000 -0.30	28.10	27.07	28.01	331,451
09 Mar 11	28.37000 -0.42	28.95	28.33	28.89	166,447
08 Mar 11	28.79000 -0.35	29.06	28.39	29.06	202,774
07 Mar 11	29.14000 +0.18	29.40	28.83	28.96	191,321
04 Mar 11	28.96000 +0.95	29.05	28.04	28.11	270,002
03 Mar 11	28.01000 +0.49	28.15	27.59	27.63	1,049,873
02 Mar 11	27.52000 -0.11	27.86	27.52	27.55	110,438
01 Mar 11	27.63000 -0.64	28.25	27.53	28.23	641,556
28 Feb 11	28.27000 +0.14	28.46	28.09	28.30	204,316
25 Feb 11	28.13000 +0.38	28.17	27.90	27.90	288,237
24 Feb 11	27.75000 -0.40	28.26	27.58	28.02	397,225
23 Feb 11	28.15000 +0.14	28.46	27.95	27.99	464,098
22 Feb 11	28.01000 -0.59	28.42	27.82	28.30	353,000
18 Feb 11	28.60000 +0.29	28.68	28.18	28.35	337,477
17 Feb 11	28.31000 +0.01	28.34	28.15	28.30	523,844
16 Feb 11	28.30000 -0.37	28.87	28.10	28.55	318,061
15 Feb 11	28.67000 -0.04	28.87	28.48	28.80	257,487
14 Feb 11	28.71000 +0.16	28.98	28.55	28.55	110,625
11 Feb 11	28.55000 +0.09	28.68	28.30	28.50	112,513
10 Feb 11	28.46000 -0.18	28.77	28.05	28.39	216,463
09 Feb 11	28.64000 +0.40	29.02	28.17	28.30	415,358
08 Feb 11	28.24000 -0.02	28.47	28.15	28.16	395,928
07 Feb 11	28.26000 +0.26	28.31	27.99	28.10	270,220
04 Feb 11	28.00000 -0.17	28.30	27.96	28.29	399,478
03 Feb 11	28.17000 +0.09	28.29	27.90	28.00	828,522
02 Feb 11	28.08000 -0.20	28.15	27.74	28.01	999,022
01 Feb 11	28.28000 +1.06	28.69	27.37	27.50	1,377,538
31 Jan 11	27.22000 -0.46	27.50	26.83	27.05	1,449,234
28 Jan 11	27.68000 -0.96	28.68	27.55	28.50	1,327,489
27 Jan 11	28.64000 -1.18	29.90	28.37	29.90	1,117,490
26 Jan 11	29.82000 +0.62	29.86	28.92	29.11	193,956
25 Jan 11	29.20000 -0.41	29.71	28.93	29.34	276,507
24 Jan 11	29.61000 +0.47	29.65	28.95	29.03	131,907
21 Jan 11	29.14000 -0.17	30.01	29.11	29.36	284,097
20 Jan 11	29.31000 -1.39	30.61	29.16	30.53	290,039
19 Jan 11	30.70000 -0.20	31.20	30.70	30.81	247,510
18 Jan 11	30.90000 +1.49	30.94	29.54	29.67	2,138,860
17 Jan 11	29.41000 +0.13	29.83	29.26	29.26	143,189
14 Jan 11	29.28000 -0.18	29.62	29.07	29.30	193,671
13 Jan 11	29.46000 -0.21	29.93	29.38	29.65	332,206
12 Jan 11	29.67000 +1.20	29.72	28.49	28.49	461,306
11 Jan 11	28.47000 -0.13	28.72	28.40	28.50	249,267
10 Jan 11	28.60000 -0.24	28.89	28.38	28.85	209,158
07 Jan 11	28.84000 -0.29	29.56	28.70	29.01	146,225
06 Jan 11	29.13000 -0.47	29.74	29.08	29.50	369,952
05 Jan 11	29.60000 -0.82	30.14	29.51	30.13	389,188
04 Jan 11	30.42000 +0.17	30.73	29.81	30.00	265,273
31 Dec 10	30.25000 -0.07	30.57	30.07	30.29	80,730
30 Dec 10	30.32000 -0.16	30.62	30.28	30.55	65,886
29 Dec 10	30.48000 +0.17	30.60	30.10	30.20	59,549
24 Dec 10	30.31000 -0.24	30.76	30.11	30.76	16,562
23 Dec 10	30.55000 -0.34	31.36	30.44	30.75	359,759
22 Dec 10	30.89000 -0.50	31.45	30.56	31.45	146,322
21 Dec 10	31.39000 +0.56	31.41	30.80	30.80	201,970
20 Dec 10	30.83000 +0.35	31.10	30.46	30.54	489,181
17 Dec 10	30.48000 -0.46	30.90	30.41	30.80	531,716
16 Dec 10	30.94000 +0.35	31.03	30.30	30.30	381,866
15 Dec 10	30.59000 -0.40	31.04	30.50	30.60	187,985
14 Dec 10	30.99000 -0.01	31.44	30.77	30.95	420,090
13 Dec 10	31.00000 +0.66	31.10	30.06	30.06	355,583
10 Dec 10	30.34000 +0.59	30.39	29.63	29.75	152,473
09 Dec 10	29.75000 -0.25	30.13	29.72	29.89	225,484
08 Dec 10	30.00000 -0.22	30.14	29.33	29.93	348,423
07 Dec 10	30.22000 +0.22	30.56	29.93	30.38	321,551
06 Dec 10	30.00000 -1.08	30.63	29.64	30.50	441,866
03 Dec 10	31.08000 +0.34	31.14	30.47	30.70	237,533
02 Dec 10	30.74000 +0.16	31.11	30.18	30.31	516,171
01 Dec 10	30.58000 +0.50	30.60	29.78	29.91	587,240
30 Nov 10	30.08000 -0.05	30.24	29.81	30.13	223,365
29 Nov 10	30.13000 -0.26	30.34	29.77	30.34	97,973
26 Nov 10	30.39000 +0.05	30.47	30.01	30.01	47,907
25 Nov 10	30.34000 -0.06	30.50	30.15	30.50	42,684
24 Nov 10	30.40000 +0.59	30.55	29.68	29.75	443,324
23 Nov 10	29.81000 -0.74	30.35	29.80	30.35	268,469
22 Nov 10	30.55000 +0.04	30.98	30.23	30.49	191,128
19 Nov 10	30.51000 +0.59	30.51	29.51	29.51	186,135
18 Nov 10	29.92000 +1.01	30.02	29.30	29.30	140,174
17 Nov 10	28.91000 +0.66	29.17	28.17	28.39	182,131
16 Nov 10	28.25000 -0.41	28.40	27.77	28.31	212,177
15 Nov 10	28.66000 -0.03	28.89	28.44	28.46	178,861
12 Nov 10	28.69000 -0.90	29.47	28.56	29.40	271,826
11 Nov 10	29.59000 -0.37	29.99	29.53	29.62	203,891
10 Nov 10	29.96000 +0.53	30.17	29.07	29.19	441,924
09 Nov 10	29.43000 +0.09	29.50	29.33	29.50	281,459
08 Nov 10	29.34000 +0.02	29.55	29.12	29.41	190,142
05 Nov 10	29.32000 +0.00	29.43	29.03	29.11	241,223
04 Nov 10	29.32000 +0.45	29.33	28.86	28.89	344,824
03 Nov 10	28.87000 -0.32	29.25	28.78	29.00	209,088
02 Nov 10	29.19000 +0.25	29.45	28.91	28.91	281,471
01 Nov 10	28.94000 +0.54	29.09	28.30	28.30	402,217
29 Oct 10	28.40000 -0.54	29.01	28.37	28.99	533,495
28 Oct 10	28.94000 +0.57	29.30	28.31	28.31	1,034,146
27 Oct 10	28.37000 +0.00	28.44	27.53	28.40	387,615
26 Oct 10	28.37000 +0.44	28.53	27.50	27.51	380,701
25 Oct 10	27.93000 +0.18	28.00	27.76	27.77	269,249
22 Oct 10	27.75000 +0.06	28.04	27.62	27.86	368,429
21 Oct 10	27.69000 -0.16	28.35	27.64	27.88	363,888
20 Oct 10	27.85000 +0.63	27.94	27.25	27.25	376,354
19 Oct 10	27.22000 -0.26	27.45	27.05	27.34	480,853
18 Oct 10	27.48000 +0.15	27.51	27.23	27.34	300,744
15 Oct 10	27.33000 -0.16	27.46	26.98	27.30	400,713
14 Oct 10	27.49000 +0.37	27.49	26.81	26.81	541,317
13 Oct 10	27.12000 +0.34	27.13	26.60	26.60	393,233
12 Oct 10	26.78000 +0.22	26.94	26.54	26.85	203,839
08 Oct 10	26.56000 +0.26	26.68	26.07	26.10	384,670
07 Oct 10	26.30000 +0.18	26.34	26.03	26.03	648,219
06 Oct 10	26.12000 +0.02	26.18	25.88	25.88	142,648
05 Oct 10	26.10000 +0.84	26.29	25.15	25.15	487,746
04 Oct 10	25.26000 +0.02	25.41	25.11	25.18	712,880
01 Oct 10	25.24000 +0.02	25.46	25.17	25.25	363,223
30 Sep 10	25.22000 -0.13	25.40	24.97	25.40	272,173
29 Sep 10	25.35000 +0.53	25.44	24.77	24.82	605,301
28 Sep 10	24.82000 -0.15	24.97	24.54	24.80	138,970
27 Sep 10	24.97000 +0.31	25.15	24.46	24.46	437,906
24 Sep 10	24.66000 +0.10	24.82	24.32	24.82	433,384
23 Sep 10	24.56000 -0.15	24.67	24.40	24.50	135,114
22 Sep 10	24.71000 +0.48	24.72	24.13	24.29	210,653
21 Sep 10	24.23000 -1.19	25.01	24.14	24.76	449,258
20 Sep 10	25.42000 +0.40	25.56	24.95	24.95	163,942
17 Sep 10	25.02000 -0.14	25.30	24.93	25.28	547,615
16 Sep 10	25.16000 +0.06	25.20	24.88	25.16	215,191
15 Sep 10	25.10000 -0.05	25.26	24.86	24.86	332,701
14 Sep 10	25.15000 +0.25	25.16	24.61	24.61	461,423
13 Sep 10	24.90000 +0.26	24.90	24.50	24.81	263,586
10 Sep 10	24.64000 -0.04	24.90	24.30	24.70	517,085
09 Sep 10	24.68000 +1.18	24.80	23.85	24.03	461,597
08 Sep 10	23.50000 -0.59	24.26	23.50	23.90	314,118
07 Sep 10	24.09000 +0.02	24.26	23.38	23.55	398,037
03 Sep 10	24.07000 +0.42	24.54	23.58	23.90	442,984
02 Sep 10	23.65000 +0.07	23.78	23.40	23.75	436,290
01 Sep 10	23.58000 +0.82	23.85	23.00	23.21	486,061
31 Aug 10	22.76000 +1.12	23.23	21.95	21.95	760,375
30 Aug 10	21.64000 -0.10	21.99	21.31	21.75	610,405
27 Aug 10	21.74000 +0.41	21.74	21.00	21.24	305,458
26 Aug 10	21.33000 -0.13	21.59	21.25	21.47	343,226
25 Aug 10	21.46000 +0.02	21.63	21.24	21.34	268,705
24 Aug 10	21.44000 -0.31	21.60	21.33	21.55	334,146
23 Aug 10	21.75000 -0.35	22.34	21.75	22.15	116,803
20 Aug 10	22.10000 +0.72	22.20	21.21	21.21	199,924
19 Aug 10	21.38000 -0.64	21.99	21.20	21.85	407,622
18 Aug 10	22.02000 -0.38	22.42	21.79	22.42	190,782
17 Aug 10	22.40000 +0.02	22.65	22.24	22.50	183,601
16 Aug 10	22.38000 +0.01	22.58	22.18	22.18	71,443
13 Aug 10	22.37000 +0.09	22.45	22.09	22.18	251,905
12 Aug 10	22.28000 -0.52	22.58	22.10	22.58	459,624
11 Aug 10	22.80000 -0.82	23.42	22.52	23.10	288,912
10 Aug 10	23.62000 -0.32	23.76	23.19	23.75	300,278
09 Aug 10	23.94000 -0.10	24.17	23.77	23.95	126,551
06 Aug 10	24.04000 +0.28	24.16	23.66	23.66	305,141
05 Aug 10	23.76000 -0.13	23.91	23.52	23.52	192,987
04 Aug 10	23.89000 +0.48	23.96	23.29	23.35	339,121
03 Aug 10	23.41000 +0.32	23.92	23.41	23.53	233,936
30 Jul 10	23.09000 -0.26	23.18	22.69	23.05	302,610
29 Jul 10	23.35000 -0.20	23.78	23.07	23.15	354,341
28 Jul 10	23.55000 -0.40	24.09	23.31	23.78	293,997
27 Jul 10	23.95000 -0.41	24.36	23.61	24.36	384,590
26 Jul 10	24.36000 +0.46	24.57	23.93	23.95	268,855
23 Jul 10	23.90000 +0.40	23.90	23.50	23.50	224,172
22 Jul 10	23.50000 +0.25	23.67	23.29	23.44	484,304
21 Jul 10	23.25000 +0.57	23.44	22.77	22.80	446,087
20 Jul 10	22.68000 +0.76	22.93	21.71	21.85	537,586
19 Jul 10	21.92000 +0.32	21.92	21.44	21.70	146,865
16 Jul 10	21.60000 +0.32	21.69	21.13	21.27	374,470
15 Jul 10	21.28000 +0.45	21.33	20.82	20.86	247,182
14 Jul 10	20.83000 -0.32	21.21	20.73	21.21	240,313
13 Jul 10	21.15000 +0.22	21.21	20.81	20.95	687,847
12 Jul 10	20.93000 -0.47	21.32	20.83	21.22	298,564
09 Jul 10	21.40000 -0.08	21.78	21.30	21.49	865,805
08 Jul 10	21.48000 +0.13	21.68	21.11	21.45	392,252
07 Jul 10	21.35000 +0.46	21.42	20.91	20.96	225,235
06 Jul 10	20.89000 -0.09	21.39	20.81	21.02	449,270
05 Jul 10	20.98000 -0.03	21.10	20.43	20.75	104,025
02 Jul 10	21.01000 +0.06	21.42	20.73	20.73	185,793
30 Jun 10	20.95000 -0.57	21.67	20.95	21.37	292,667
29 Jun 10	21.52000 -0.38	21.77	21.25	21.69	536,314
28 Jun 10	21.90000 -0.66	22.52	21.79	22.32	184,208
25 Jun 10	22.56000 +0.51	22.56	22.00	22.05	186,656
24 Jun 10	22.05000 -0.10	22.38	22.01	22.07	401,861
23 Jun 10	22.15000 -0.19	22.55	22.09	22.35	308,733
22 Jun 10	22.34000 -0.16	22.82	22.33	22.42	382,243
21 Jun 10	22.50000 +0.15	22.77	22.40	22.62	313,060
18 Jun 10	22.35000 +0.07	22.51	22.17	22.51	343,876
17 Jun 10	22.28000 -0.36	22.76	22.00	22.49	336,812
16 Jun 10	22.64000 -0.36	23.28	22.61	22.80	379,309
15 Jun 10	23.00000 +1.00	23.04	22.03	22.03	312,450
14 Jun 10	22.00000 +0.02	22.45	22.00	22.08	140,326
11 Jun 10	21.98000 -0.34	22.48	21.94	22.02	202,909
10 Jun 10	22.32000 +1.11	22.50	21.22	21.22	414,928
09 Jun 10	21.21000 +0.11	21.50	21.12	21.20	359,568
08 Jun 10	21.10000 +0.00	21.38	21.07	21.10	447,608
07 Jun 10	21.10000 -0.17	21.55	21.10	21.39	645,579
04 Jun 10	21.27000 -0.02	21.27	21.01	21.20	297,791
03 Jun 10	21.29000 -0.36	21.96	21.20	21.76	279,023
02 Jun 10	21.65000 +0.55	21.66	21.09	21.27	463,318
01 Jun 10	21.10000 -0.67	22.01	21.02	21.82	600,123
31 May 10	21.77000 -0.31	22.25	21.77	22.00	51,963
28 May 10	22.08000 -0.24	22.48	22.04	22.48	163,044
27 May 10	22.32000 +1.21	22.33	21.19	21.22	480,061
26 May 10	21.11000 -0.39	22.07	21.11	21.67	425,044
25 May 10	21.50000 -0.78	21.90	21.13	21.40	529,570
21 May 10	22.28000 +0.93	22.33	21.31	21.31	494,979
20 May 10	21.35000 +0.15	21.47	20.70	21.05	509,532
19 May 10	21.20000 -0.46	21.81	21.05	21.51	710,548
18 May 10	21.66000 -0.39	22.60	21.52	22.25	435,275
17 May 10	22.05000 -0.38	22.56	21.60	22.20	480,926
14 May 10	22.43000 -0.06	22.45	21.80	22.28	550,198
13 May 10	22.49000 -0.74	23.29	22.29	23.25	444,783
12 May 10	23.23000 +0.47	23.23	22.78	22.96	561,283
11 May 10	22.76000 -0.42	23.70	22.72	23.00	733,141
10 May 10	23.18000 +1.54	23.36	22.39	22.50	587,776
07 May 10	21.64000 -0.83	22.55	21.61	22.45	596,651
06 May 10	22.47000 +0.06	22.77	21.90	22.28	753,578
05 May 10	22.41000 -0.82	23.05	22.34	23.02	719,258
04 May 10	23.23000 -0.95	24.01	23.19	24.00	831,279
03 May 10	24.18000 +0.55	24.22	23.59	23.59	780,085
30 Apr 10	23.63000 +0.53	24.02	23.06	23.10	1,067,935
29 Apr 10	23.10000 -0.30	23.50	22.83	23.25	784,546
28 Apr 10	23.40000 -0.20	23.75	23.00	23.65	269,679
27 Apr 10	23.60000 -0.72	24.48	23.60	24.15	579,741
26 Apr 10	24.32000 -0.50	24.95	24.25	24.85	509,497
23 Apr 10	24.82000 +0.40	24.90	24.31	24.31	401,502
22 Apr 10	24.42000 -0.19	24.47	24.05	24.33	379,556
21 Apr 10	24.61000 +0.10	24.92	24.41	24.74	342,438
20 Apr 10	24.51000 +0.07	24.76	24.43	24.50	254,407
19 Apr 10	24.44000 -0.17	24.54	24.01	24.01	377,668
16 Apr 10	24.61000 -0.07	24.78	24.33	24.50	331,697
15 Apr 10	24.68000 +0.41	24.75	24.03	24.07	380,504
14 Apr 10	24.27000 +0.03	24.59	23.68	24.29	456,288
13 Apr 10	24.24000 -0.16	24.45	24.13	24.45	235,340
12 Apr 10	24.40000 -0.53	24.91	24.33	24.87	461,994
09 Apr 10	24.93000 -0.15	25.45	24.85	25.25	448,475
08 Apr 10	25.08000 +0.09	25.12	24.43	25.00	596,856
07 Apr 10	24.99000 -0.97	26.09	24.99	25.90	375,078
06 Apr 10	25.96000 +0.11	25.96	25.69	25.90	296,810
05 Apr 10	25.85000 +0.29	26.00	25.50	25.58	272,324
01 Apr 10	25.56000 +0.96	25.65	24.85	24.85	302,974
31 Mar 10	24.60000 -0.66	25.29	24.54	25.20	590,294
30 Mar 10	25.26000 -0.63	26.20	25.18	25.71	378,676
29 Mar 10	25.89000 +0.76	26.00	25.23	25.30	285,969
26 Mar 10	25.13000 +0.10	25.65	25.00	25.23	494,832
25 Mar 10	25.03000 +0.37	25.53	24.92	25.10	550,646
24 Mar 10	24.66000 -0.44	25.30	24.60	25.04	562,927
23 Mar 10	25.10000 +0.08	25.40	24.39	24.90	476,036
22 Mar 10	25.02000 -0.08	25.09	24.58	24.86	521,445
19 Mar 10	25.10000 -0.78	25.92	24.96	25.80	604,673
18 Mar 10	25.88000 -0.61	26.39	25.78	26.21	521,569
17 Mar 10	26.49000 -0.39	26.87	26.33	26.86	204,438
16 Mar 10	26.88000 +0.18	27.24	26.62	26.62	381,401
15 Mar 10	26.70000 +0.03	26.70	26.00	26.30	249,321
12 Mar 10	26.67000 +0.30	26.93	26.25	26.27	531,601
11 Mar 10	26.37000 -0.05	26.55	26.17	26.22	299,219
10 Mar 10	26.42000 -0.47	27.34	26.34	27.00	438,614
09 Mar 10	26.89000 +0.54	27.25	26.30	26.31	643,985
08 Mar 10	26.35000 -0.06	26.36	25.91	26.29	303,052
05 Mar 10	26.41000 +0.41	26.50	26.00	26.23	241,626
04 Mar 10	26.00000 -0.01	26.16	25.73	26.00	360,944
03 Mar 10	26.01000 -0.08	26.33	25.99	26.33	304,245
02 Mar 10	26.09000 +0.28	26.45	25.98	26.02	683,181
01 Mar 10	25.81000 +0.90	26.06	24.69	24.80	726,074
26 Feb 10	24.91000 -0.44	25.54	24.80	25.46	424,866
25 Feb 10	25.35000 +0.50	25.51	24.18	24.42	472,917
24 Feb 10	24.85000 +1.03	25.01	23.88	23.92	655,832
23 Feb 10	23.82000 +0.08	24.19	23.58	23.76	693,764
22 Feb 10	23.74000 -0.01	24.03	23.61	23.98	304,747
19 Feb 10	23.75000 +0.62	23.76	23.13	23.13	854,211
18 Feb 10	23.13000 +0.09	23.20	22.90	23.05	367,344
17 Feb 10	23.04000 -0.15	23.61	22.84	23.50	227,215
16 Feb 10	23.19000 +0.01	23.28	23.04	23.25	1,145,327
12 Feb 10	23.18000 +0.08	23.20	22.58	23.00	499,344
11 Feb 10	23.10000 +0.07	23.10	22.75	23.03	1,822,452
10 Feb 10	23.03000 -0.40	23.65	22.83	23.40	1,454,381
09 Feb 10	23.43000 -0.17	24.02	23.27	23.67	414,639
08 Feb 10	23.60000 -0.76	24.53	23.58	24.25	250,322
05 Feb 10	24.36000 -0.94	25.00	23.57	24.90	746,529
04 Feb 10	25.30000 -0.15	25.32	24.80	25.32	1,063,396
03 Feb 10	25.45000 +0.24	25.82	25.10	25.10	594,561
02 Feb 10	25.21000 +0.51	25.35	24.70	25.04	644,473
01 Feb 10	24.70000 +0.80	25.12	24.04	24.05	601,125
29 Jan 10	23.90000 +0.35	24.76	23.51	23.80	1,178,717
28 Jan 10	23.55000 -0.94	24.80	23.48	24.66	618,699
27 Jan 10	24.49000 +0.09	24.81	24.02	24.10	490,231
26 Jan 10	24.40000 -0.33	24.80	24.16	24.60	298,969
25 Jan 10	24.73000 +0.13	25.04	23.95	24.91	368,919
22 Jan 10	24.60000 -0.43	25.02	24.09	24.85	413,834
21 Jan 10	25.03000 -1.41	26.37	24.85	26.22	777,805
20 Jan 10	26.44000 -0.30	26.68	25.90	26.50	777,487
19 Jan 10	26.74000 +1.27	27.00	25.62	25.77	781,888
18 Jan 10	25.47000 +0.41	26.22	25.01	25.01	365,476
15 Jan 10	25.06000 +0.00	25.70	24.51	25.05	513,178
14 Jan 10	25.06000 +0.52	25.90	24.05	24.80	461,706
13 Jan 10	24.54000 +0.65	24.87	23.93	23.98	551,705
12 Jan 10	23.89000 +0.16	23.90	23.55	23.70	869,931
11 Jan 10	23.73000 +1.45	24.08	23.25	23.25	1,112,279
08 Jan 10	22.28000 +0.10	22.58	21.92	22.15	391,120
07 Jan 10	22.18000 -0.32	22.72	21.90	22.60	370,876
06 Jan 10	22.50000 +0.80	22.60	21.92	22.00	699,681
05 Jan 10	21.70000 +0.00	21.87	21.52	21.55	933,391
04 Jan 10	21.70000 +1.17	21.89	20.61	20.61	274,484
31 Dec 09	20.53000 -0.33	20.83	20.40	20.80	62,230
30 Dec 09	20.86000 -0.24	21.09	20.72	21.01	131,657
29 Dec 09	21.10000 +0.00	21.25	20.65	20.69	188,623

Methanex Corporation

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	85.18000 -3.59	89.01	83.96	89.00	194,831
21 Oct 26	88.77000 -0.26	89.53	87.92	88.72	133,400
20 Oct 26	89.03000 -2.11	91.87	87.71	91.87	147,800
19 Oct 26	91.14000 -0.78	92.56	90.83	90.83	138,916
16 Oct 26	91.92000 +1.67	92.24	90.99	91.25	227,561
15 Oct 26	90.25000 -0.06	90.92	89.11	90.09	189,163
14 Oct 26	90.31000 +0.49	90.97	88.97	89.91	193,981
13 Oct 26	89.82000 +1.14	90.61	87.90	88.18	163,450
09 Oct 26	88.68000 +0.44	90.47	88.05	88.21	299,968
08 Oct 26	88.24000 +1.96	89.95	87.15	88.05	280,406
07 Oct 26	86.28000 -0.27	88.61	85.46	87.75	190,012
06 Oct 26	86.55000 +0.00	87.25	85.94	86.23	217,551
05 Oct 26	86.55000 +3.19	86.56	83.40	83.40	257,472
02 Oct 26	83.36000 +0.17	84.08	81.93	82.25	152,829
01 Oct 26	83.19000 -0.29	84.24	81.10	83.47	174,623
30 Sep 26	83.48000 -0.86	85.11	83.48	84.34	150,750
29 Sep 26	84.34000 -0.42	85.36	83.18	84.16	176,788
28 Sep 26	84.76000 +1.46	85.78	84.45	84.55	147,036
25 Sep 26	83.30000 -1.17	84.47	82.24	83.62	162,773
24 Sep 26	84.47000 +0.92	85.16	82.08	84.35	258,600
23 Sep 26	83.55000 +2.17	83.87	81.21	81.90	148,300
22 Sep 26	81.38000 -1.06	82.91	81.02	81.02	399,600
21 Sep 26	82.44000 -2.87	84.58	82.06	84.22	220,520
18 Sep 26	85.31000 -0.06	86.10	84.69	85.85	754,972
17 Sep 26	85.37000 -0.71	86.84	84.99	85.78	210,249
16 Sep 26	86.08000 -3.55	88.76	85.94	88.16	350,211
15 Sep 26	89.63000 +2.42	89.78	87.10	87.10	336,485
14 Sep 26	87.21000 -0.04	89.00	85.32	88.12	599,600
11 Sep 26	87.25000 +0.46	89.75	83.90	85.25	573,615
10 Sep 26	86.79000 +0.75	87.60	86.04	86.18	464,803
09 Sep 26	86.04000 +2.82	86.48	83.12	84.38	349,436
08 Sep 26	83.22000 +2.04	83.33	80.14	81.97	199,349
04 Sep 26	81.18000 -0.60	82.40	80.96	81.52	85,000
03 Sep 26	81.78000 -1.99	83.82	81.12	83.56	230,100
02 Sep 26	83.77000 +0.25	84.40	81.61	81.94	228,700
01 Sep 26	83.52000 +1.96	84.54	80.47	81.77	201,900
31 Aug 26	81.56000 +1.36	83.59	80.74	81.99	156,800
28 Aug 26	80.20000 -0.62	82.26	79.90	81.16	128,700
27 Aug 26	80.82000 +1.81	81.47	78.35	78.97	124,300
26 Aug 26	79.01000 -0.04	80.05	78.23	78.62	121,391
25 Aug 26	79.05000 -2.76	80.55	78.97	80.55	102,620
24 Aug 26	81.81000 -1.05	82.59	80.14	82.46	124,469
21 Aug 26	82.86000 +1.76	83.69	81.23	81.41	237,569
20 Aug 26	81.10000 +3.02	84.40	79.75	79.75	263,903
19 Aug 26	78.08000 -1.84	81.70	77.98	80.00	245,130
18 Aug 26	79.92000 +0.51	81.58	79.41	79.85	157,264
17 Aug 26	79.41000 +1.55	79.76	77.58	77.90	217,665
14 Aug 26	77.86000 +2.34	78.29	76.00	76.00	147,044
13 Aug 26	75.52000 +0.47	76.80	74.32	74.32	152,277
12 Aug 26	75.05000 -0.44	75.54	74.07	74.81	212,393
11 Aug 26	75.49000 -1.43	77.57	75.40	76.51	147,630
10 Aug 26	76.92000 +2.72	77.00	74.73	74.73	141,079
07 Aug 26	74.20000 -2.01	75.52	73.00	75.52	234,734
06 Aug 26	76.21000 +3.39	76.69	72.31	72.86	333,481
05 Aug 26	72.82000 -2.49	75.62	72.66	75.55	325,323
04 Aug 26	75.31000 -2.60	76.44	73.81	75.72	320,043
31 Jul 26	77.91000 +0.65	79.65	77.11	78.20	257,023
30 Jul 26	77.26000 +0.49	78.28	76.27	76.62	373,254
29 Jul 26	76.77000 +1.56	77.18	72.66	76.00	549,180
28 Jul 26	75.21000 -1.36	77.56	75.03	76.57	346,862
27 Jul 26	76.57000 -2.15	77.18	75.58	76.99	261,712
24 Jul 26	78.72000 -2.97	81.56	78.63	80.98	178,379
23 Jul 26	81.69000 +2.20	83.48	80.89	80.89	273,592
22 Jul 26	79.49000 +1.76	80.57	78.52	78.52	185,902
21 Jul 26	77.73000 +0.78	77.98	76.83	77.32	143,162
20 Jul 26	76.95000 +0.22	79.11	76.50	77.10	188,545
17 Jul 26	76.73000 +2.04	77.94	75.66	75.66	168,061
16 Jul 26	74.69000 -1.61	76.80	74.13	75.99	232,430
15 Jul 26	76.30000 +0.28	77.17	74.70	76.22	256,000
14 Jul 26	76.02000 +3.84	76.17	72.67	72.72	419,002
13 Jul 26	72.18000 +3.33	72.54	69.86	69.87	423,456
10 Jul 26	68.85000 +0.62	69.01	67.54	68.21	142,356
09 Jul 26	68.23000 -1.03	69.22	66.80	69.22	210,767
08 Jul 26	69.26000 +4.05	69.66	66.61	66.95	389,848
07 Jul 26	65.21000 +2.96	65.34	62.44	62.74	472,736
06 Jul 26	62.25000 -2.84	65.01	62.18	65.01	308,580
03 Jul 26	65.09000 +0.65	66.31	64.81	64.81	95,497
02 Jul 26	64.44000 -1.07	65.00	62.81	65.00	295,676
30 Jun 26	65.51000 -3.79	70.19	65.42	69.35	351,814
29 Jun 26	69.30000 +1.21	69.34	67.35	67.88	298,233
26 Jun 26	68.09000 -0.82	68.98	67.70	68.18	227,261
25 Jun 26	68.91000 +0.44	69.23	67.10	68.46	245,704
24 Jun 26	68.47000 -4.33	72.01	68.17	72.00	399,720
23 Jun 26	72.80000 -1.90	73.72	72.23	73.58	205,468
22 Jun 26	74.70000 -0.87	75.54	73.81	75.52	206,310
19 Jun 26	75.57000 +0.49	76.14	75.35	76.00	336,577
18 Jun 26	75.08000 -2.78	77.65	73.53	77.33	554,225
17 Jun 26	77.86000 -0.34	79.66	77.45	78.24	254,924
16 Jun 26	78.20000 -0.58	78.35	76.40	77.36	258,573
15 Jun 26	78.78000 -4.33	81.48	77.73	81.48	523,400
12 Jun 26	83.11000 +0.86	84.17	81.97	82.31	388,270
11 Jun 26	82.25000 +0.31	85.84	81.47	82.89	362,224
10 Jun 26	81.94000 +1.61	82.99	80.17	80.40	182,800
09 Jun 26	80.33000 -1.12	81.38	78.11	81.28	171,489
08 Jun 26	81.45000 +1.11	83.95	80.68	81.00	205,131
05 Jun 26	80.34000 -4.07	84.03	80.25	84.03	162,919
04 Jun 26	84.41000 -2.51	85.63	84.23	85.37	131,643
03 Jun 26	86.92000 +1.07	88.25	85.62	86.71	143,000
02 Jun 26	85.85000 +1.14	86.30	84.65	84.65	204,964
01 Jun 26	84.71000 +3.15	85.46	82.89	82.89	233,224
29 May 26	81.56000 -0.94	82.80	80.72	81.92	284,586
28 May 26	82.50000 +0.67	83.63	81.91	83.06	147,017
27 May 26	81.83000 -1.29	83.49	80.99	81.59	152,200
26 May 26	83.12000 +0.89	85.43	82.44	82.99	221,576
25 May 26	82.23000 -0.87	83.36	81.74	82.04	169,966
22 May 26	83.10000 +0.97	83.20	80.53	82.18	271,194
21 May 26	82.13000 -1.06	85.25	81.93	84.45	295,000
20 May 26	83.19000 -2.18	87.24	82.46	85.37	272,673
19 May 26	85.37000 -1.92	87.16	83.03	87.16	258,135
15 May 26	87.29000 +1.38	87.97	84.93	86.17	220,742
14 May 26	85.91000 -1.22	87.57	85.67	87.17	125,495
13 May 26	87.13000 -0.82	89.00	86.46	88.00	185,108
12 May 26	87.95000 +1.37	89.07	85.80	87.84	344,425
11 May 26	86.58000 +4.20	88.10	84.00	84.06	231,905
08 May 26	82.38000 -1.42	84.93	82.20	84.63	217,808
07 May 26	83.80000 -1.31	84.27	81.66	83.26	219,788
06 May 26	85.11000 -4.44	86.40	84.79	85.22	219,192
05 May 26	89.55000 +1.18	90.17	88.30	88.40	234,355
04 May 26	88.37000 +1.01	88.81	86.35	87.44	224,092
01 May 26	87.36000 -1.52	88.17	84.60	88.01	355,410
30 Apr 26	88.88000 +2.23	89.33	83.56	87.00	470,093
29 Apr 26	86.65000 +3.95	87.75	83.94	83.94	256,916
28 Apr 26	82.70000 -0.08	84.23	81.96	83.46	207,692
27 Apr 26	82.78000 +1.29	82.85	80.94	82.00	158,279
24 Apr 26	81.49000 -1.18	82.58	80.96	82.04	136,464
23 Apr 26	82.67000 +0.51	83.39	81.51	82.10	173,392
22 Apr 26	82.16000 +2.37	82.40	80.53	80.90	189,993
21 Apr 26	79.79000 +4.22	79.95	75.82	75.82	328,125
20 Apr 26	75.57000 +1.33	76.49	73.50	75.48	468,091
17 Apr 26	74.24000 -5.70	75.06	71.69	74.25	589,270
16 Apr 26	79.94000 +0.85	80.60	78.73	79.57	227,800
15 Apr 26	79.09000 +0.59	79.11	76.97	78.36	259,363
14 Apr 26	78.50000 -3.80	81.31	77.75	81.24	329,400
13 Apr 26	82.30000 -0.46	85.23	81.92	83.86	246,671
10 Apr 26	82.76000 +2.70	82.96	78.51	80.69	241,654
09 Apr 26	80.06000 -5.09	85.85	79.01	85.59	427,362
08 Apr 26	85.15000 -3.43	85.69	74.26	76.92	753,112
07 Apr 26	88.58000 +2.93	89.50	85.54	85.54	404,173
06 Apr 26	85.65000 +2.52	88.00	83.43	83.68	246,914
02 Apr 26	83.13000 +1.15	86.89	81.39	85.25	473,646
01 Apr 26	81.98000 -0.91	84.21	80.80	82.91	433,520
31 Mar 26	82.89000 -4.11	87.00	81.03	85.79	728,320
30 Mar 26	87.00000 -3.57	92.97	86.38	90.27	458,908
27 Mar 26	90.57000 +8.20	90.91	85.33	85.57	532,937
26 Mar 26	82.37000 +1.53	82.85	80.76	80.84	484,912
25 Mar 26	80.84000 +0.00	82.98	79.75	81.00	1,589,668
24 Mar 26	80.84000 +6.84	80.86	74.13	74.13	398,868
23 Mar 26	74.00000 -2.69	75.23	72.39	75.23	547,145
20 Mar 26	76.69000 -0.82	78.22	75.39	76.88	795,026
19 Mar 26	77.51000 +4.89	79.81	73.50	73.70	719,861
18 Mar 26	72.62000 +2.50	74.43	71.88	72.64	345,709
17 Mar 26	70.12000 +1.24	70.78	69.32	69.69	333,857
16 Mar 26	68.88000 -2.15	72.44	68.66	71.39	317,000
13 Mar 26	71.03000 -8.03	78.80	71.01	78.80	443,576
12 Mar 26	79.06000 +6.46	80.44	73.48	73.48	799,592
11 Mar 26	72.60000 +4.11	72.63	67.99	68.10	421,490
10 Mar 26	68.49000 -3.45	71.27	67.11	71.04	521,673
09 Mar 26	71.94000 +4.41	74.71	69.02	69.14	802,692
06 Mar 26	67.53000 -10.47	78.58	66.41	72.29	810,300
05 Mar 26	78.00000 +5.16	78.48	72.27	72.27	460,700
04 Mar 26	72.84000 +2.90	74.08	69.91	69.91	275,100
03 Mar 26	69.94000 -1.89	72.60	68.28	70.48	340,000
02 Mar 26	71.83000 +3.01	74.00	69.80	72.80	502,300
27 Feb 26	68.82000 +2.54	69.24	66.22	66.22	287,100
26 Feb 26	66.28000 +0.03	66.65	64.63	65.83	156,700
25 Feb 26	66.25000 -0.47	67.21	65.74	67.21	74,000
24 Feb 26	66.72000 -0.04	68.08	66.45	67.13	98,400
23 Feb 26	66.76000 -0.72	67.75	65.96	67.08	105,500
20 Feb 26	67.48000 -0.04	68.48	66.32	66.80	238,500
19 Feb 26	67.52000 +0.47	68.30	66.61	66.79	104,800
18 Feb 26	67.05000 +1.86	67.69	65.81	66.00	140,100
17 Feb 26	65.19000 -1.27	66.47	64.03	66.17	165,200
13 Feb 26	66.46000 +0.94	66.70	64.90	65.49	92,200
12 Feb 26	65.52000 -1.40	67.25	64.60	66.99	204,200
11 Feb 26	66.92000 +0.53	68.47	66.21	67.03	145,100
10 Feb 26	66.39000 +1.75	66.70	64.56	64.56	128,800
09 Feb 26	64.64000 +0.14	65.06	64.00	64.36	138,400
06 Feb 26	64.50000 +0.07	65.68	64.26	64.57	123,700
05 Feb 26	64.43000 -5.63	68.74	63.89	68.74	314,100
04 Feb 26	70.06000 +2.81	70.99	67.18	67.18	489,500
03 Feb 26	67.25000 +1.86	67.39	65.40	65.51	341,000
02 Feb 26	65.39000 +0.42	65.63	63.74	64.38	172,400
30 Jan 26	64.97000 -1.04	65.83	64.34	65.10	213,900
29 Jan 26	66.01000 +1.24	67.02	64.59	64.59	142,400
28 Jan 26	64.77000 +1.12	64.82	63.02	63.85	195,200
27 Jan 26	63.65000 -1.73	66.08	63.52	65.14	274,462
26 Jan 26	65.38000 -1.73	67.57	65.33	67.14	203,787
23 Jan 26	67.11000 +0.97	67.29	66.10	66.27	290,300
22 Jan 26	66.14000 -0.71	68.13	66.04	67.03	248,200
21 Jan 26	66.85000 +3.96	67.44	64.14	64.26	469,100
20 Jan 26	62.89000 -0.86	63.76	62.39	63.32	175,100
19 Jan 26	63.75000 -0.60	64.22	63.50	64.00	75,500
16 Jan 26	64.35000 -0.02	65.76	63.31	64.38	205,100
15 Jan 26	64.37000 -0.61	65.25	63.94	64.64	189,800
14 Jan 26	64.98000 -0.55	66.05	63.51	64.45	385,300
13 Jan 26	65.53000 -0.33	66.51	65.27	66.30	239,000
12 Jan 26	65.86000 +0.67	66.54	64.80	65.19	537,800
09 Jan 26	65.19000 +2.45	65.20	62.97	62.97	276,400
08 Jan 26	62.74000 +1.22	62.86	60.86	61.21	272,500
07 Jan 26	61.52000 +0.53	61.56	60.25	60.72	287,900
06 Jan 26	60.99000 +1.88	61.37	58.92	59.75	315,900
05 Jan 26	59.11000 +3.14	60.54	56.75	56.75	326,700
02 Jan 26	55.97000 +1.53	56.44	54.52	55.03	132,900
31 Dec 25	54.44000 -0.74	55.39	54.33	55.01	90,200
30 Dec 25	55.18000 +0.63	55.55	54.57	54.79	104,800
29 Dec 25	54.55000 -0.45	55.26	54.03	54.70	114,700
24 Dec 25	55.00000 +0.19	55.17	54.47	54.94	39,100
23 Dec 25	54.81000 -1.10	56.20	54.79	55.67	115,700
22 Dec 25	55.91000 +1.94	56.33	54.15	54.22	266,900
19 Dec 25	53.97000 +0.37	54.20	53.41	53.75	469,800
18 Dec 25	53.60000 +0.22	54.11	53.33	53.51	174,000
17 Dec 25	53.38000 -0.17	54.00	52.58	53.07	159,900
16 Dec 25	53.55000 -0.07	53.68	52.69	53.34	102,200
15 Dec 25	53.62000 -0.58	54.56	53.09	54.50	143,000
12 Dec 25	54.20000 +0.79	54.25	53.26	53.26	93,570
11 Dec 25	53.41000 -0.60	54.49	52.80	53.52	91,888
10 Dec 25	54.01000 -0.13	54.58	53.44	53.80	116,048
09 Dec 25	54.14000 +1.55	54.53	52.31	52.31	179,814
08 Dec 25	52.59000 -0.12	52.93	51.72	52.66	139,805
05 Dec 25	52.71000 +0.53	52.87	51.60	52.35	106,682
04 Dec 25	52.18000 +0.09	53.41	51.75	52.09	142,880
03 Dec 25	52.09000 +0.03	52.50	51.70	51.70	79,573
02 Dec 25	52.06000 +1.21	52.41	50.18	50.82	146,919
01 Dec 25	50.85000 +0.60	51.83	49.19	49.95	231,380
28 Nov 25	50.25000 +1.17	50.29	48.82	49.25	97,671
27 Nov 25	49.08000 +0.32	49.17	48.80	48.97	44,848
26 Nov 25	48.76000 -0.62	49.90	48.70	49.56	136,968
25 Nov 25	49.38000 +0.67	49.48	48.14	48.14	148,854
24 Nov 25	48.71000 -0.73	49.59	48.10	49.55	253,306
21 Nov 25	49.44000 +1.38	50.00	48.00	48.00	158,859
20 Nov 25	48.06000 -0.95	50.35	48.00	49.98	100,919
19 Nov 25	49.01000 -0.49	49.59	48.50	49.07	159,140
18 Nov 25	49.50000 -0.66	50.19	49.23	49.93	152,129
17 Nov 25	50.16000 -1.44	51.86	50.05	51.56	165,713
14 Nov 25	51.60000 -1.13	52.31	51.47	52.31	222,117
13 Nov 25	52.73000 -1.34	54.24	52.70	53.90	117,830
12 Nov 25	54.07000 +1.09	54.38	53.33	53.33	128,440
11 Nov 25	52.98000 +0.97	53.04	52.14	52.14	139,795
10 Nov 25	52.01000 -0.48	53.03	51.30	52.97	85,758
07 Nov 25	52.49000 +1.65	52.59	50.42	50.42	130,199
06 Nov 25	50.84000 -0.57	52.15	50.42	50.42	147,756
05 Nov 25	51.41000 +0.76	51.90	50.48	50.85	124,687
04 Nov 25	50.65000 -1.65	51.75	50.61	51.62	299,022
03 Nov 25	52.30000 -2.90	55.05	51.74	54.75	328,166
31 Oct 25	55.20000 +7.79	55.80	48.72	49.10	886,332
30 Oct 25	47.41000 -0.09	50.41	45.01	45.26	434,185
29 Oct 25	47.50000 -0.58	48.40	47.26	48.05	212,840
28 Oct 25	48.08000 -1.18	48.75	47.57	48.75	259,782
27 Oct 25	49.26000 -0.79	50.49	49.15	50.32	157,140
24 Oct 25	50.05000 -0.25	50.84	49.94	50.83	109,956
23 Oct 25	50.30000 +1.59	50.98	48.71	48.71	277,109
22 Oct 25	48.71000 +1.18	49.14	47.71	47.71	168,634
21 Oct 25	47.53000 -0.05	48.02	47.16	47.55	318,369
20 Oct 25	47.58000 -0.05	48.70	47.41	48.15	222,462
17 Oct 25	47.63000 -1.73	49.61	47.32	49.37	191,885
16 Oct 25	49.36000 -0.62	50.83	49.23	50.10	156,757
15 Oct 25	49.98000 -0.38	51.15	49.57	50.66	158,345
14 Oct 25	50.36000 -0.06	51.59	50.30	51.26	160,406
10 Oct 25	50.42000 -2.63	53.03	50.37	52.79	204,202
09 Oct 25	53.05000 -1.73	54.88	52.84	54.46	200,007
08 Oct 25	54.78000 +0.05	55.14	53.85	54.97	104,321
07 Oct 25	54.73000 -0.61	57.41	54.63	55.37	226,086
06 Oct 25	55.34000 +1.52	55.59	53.78	54.10	240,252
03 Oct 25	53.82000 -0.77	55.00	53.52	54.86	179,319
02 Oct 25	54.59000 -0.59	55.70	53.98	55.09	178,541
01 Oct 25	55.18000 -0.15	55.72	54.61	54.74	187,381
30 Sep 25	55.33000 -0.28	55.66	54.42	55.08	220,970
29 Sep 25	55.61000 +0.20	56.21	55.13	55.50	155,486
26 Sep 25	55.41000 +2.04	55.66	53.35	53.57	203,019
25 Sep 25	53.37000 -1.06	54.81	52.87	54.51	158,375
24 Sep 25	54.43000 +0.32	55.29	54.25	55.11	155,117
23 Sep 25	54.11000 -0.53	55.20	53.57	54.59	235,009
22 Sep 25	54.64000 +1.16	57.30	53.48	53.53	397,422
19 Sep 25	53.48000 -1.11	54.60	53.41	54.15	733,840
18 Sep 25	54.59000 +0.60	54.75	53.80	54.39	140,356
17 Sep 25	53.99000 -0.15	55.35	53.93	54.47	140,280
16 Sep 25	54.14000 -0.68	54.77	54.06	54.74	163,264
15 Sep 25	54.82000 +0.55	55.60	54.12	54.30	141,025
12 Sep 25	54.27000 -0.70	55.06	54.18	54.91	142,912
11 Sep 25	54.97000 +1.63	55.61	53.01	53.17	195,901
10 Sep 25	53.34000 -0.30	54.11	53.10	53.44	87,369
09 Sep 25	53.64000 -0.19	54.27	53.23	53.80	162,504
08 Sep 25	53.83000 +0.42	54.21	52.93	53.29	189,911
05 Sep 25	53.41000 +2.13	53.46	51.02	51.02	297,111
04 Sep 25	51.28000 +2.59	51.30	48.66	48.83	222,393
03 Sep 25	48.69000 -0.03	49.10	47.83	48.60	154,182
02 Sep 25	48.72000 -0.06	48.79	47.99	48.44	103,695
29 Aug 25	48.78000 -0.32	49.29	48.70	49.06	81,287
28 Aug 25	49.10000 +0.18	49.70	48.08	49.70	110,650
27 Aug 25	48.92000 -0.56	49.78	48.89	49.02	141,838
26 Aug 25	49.48000 +0.37	49.55	48.62	48.62	456,131
25 Aug 25	49.11000 -0.68	49.50	48.61	49.50	145,436
22 Aug 25	49.79000 +2.74	49.82	47.19	47.19	258,689
21 Aug 25	47.05000 +0.29	47.24	46.25	46.53	68,322
20 Aug 25	46.76000 -0.06	47.18	46.27	46.69	94,772
19 Aug 25	46.82000 -0.05	47.42	46.62	47.11	160,328
18 Aug 25	46.87000 -0.60	47.84	46.63	47.48	239,355
15 Aug 25	47.47000 +0.46	47.61	46.79	46.82	318,958
14 Aug 25	47.01000 +0.22	47.10	45.88	46.32	325,262
13 Aug 25	46.79000 +1.80	46.88	44.95	45.16	407,777
12 Aug 25	44.99000 +0.29	45.48	44.57	44.57	147,861
11 Aug 25	44.70000 -0.86	46.09	44.65	45.66	172,683
08 Aug 25	45.56000 +0.88	45.71	44.58	44.78	185,508
07 Aug 25	44.68000 -1.30	46.50	44.65	46.50	219,694
06 Aug 25	45.98000 -0.33	47.08	45.92	46.44	176,547
05 Aug 25	46.31000 +0.61	46.66	45.95	46.38	185,614
01 Aug 25	45.70000 -0.62	46.79	44.69	46.79	331,839
31 Jul 25	46.32000 +0.86	48.33	45.65	46.45	291,026
30 Jul 25	45.46000 -1.23	46.45	45.17	46.45	245,297
29 Jul 25	46.69000 +0.06	47.08	46.24	46.91	140,423
28 Jul 25	46.63000 -0.35	47.15	46.05	47.10	118,038
25 Jul 25	46.98000 +1.28	47.10	45.75	45.75	211,834
24 Jul 25	45.70000 -1.37	46.94	45.12	46.87	251,689
23 Jul 25	47.07000 +0.32	48.13	47.00	47.03	129,677
22 Jul 25	46.75000 +0.72	47.01	45.77	45.77	120,893
21 Jul 25	46.03000 -0.31	46.88	45.89	46.18	102,005
18 Jul 25	46.34000 -0.48	47.17	46.10	47.00	87,740
17 Jul 25	46.82000 +1.36	47.19	45.59	45.61	192,385
16 Jul 25	45.46000 -0.73	46.35	45.03	46.35	159,999
15 Jul 25	46.19000 +0.72	46.66	45.80	45.82	239,859
14 Jul 25	45.47000 -0.52	46.09	45.35	45.85	257,559
11 Jul 25	45.99000 -0.48	46.24	45.34	46.24	162,613
10 Jul 25	46.47000 -0.51	47.17	46.29	46.93	132,729
09 Jul 25	46.98000 -0.41	47.78	46.55	47.42	124,871
08 Jul 25	47.39000 +1.07	48.48	46.40	46.40	181,093
07 Jul 25	46.32000 -0.65	46.93	46.08	46.86	97,500
04 Jul 25	46.97000 -0.08	47.16	46.58	46.97	47,700
03 Jul 25	47.05000 +0.53	47.11	46.19	46.40	104,493
02 Jul 25	46.52000 +1.43	47.11	45.65	46.00	343,096
30 Jun 25	45.09000 -1.73	46.93	44.97	46.89	308,325
27 Jun 25	46.82000 -0.66	48.11	46.60	47.67	245,133
26 Jun 25	47.48000 +1.14	48.35	46.76	46.76	254,895
25 Jun 25	46.34000 -0.14	46.71	45.87	46.45	278,263
24 Jun 25	46.48000 -1.47	48.08	46.06	47.62	490,395
23 Jun 25	47.95000 -3.31	51.87	47.70	51.27	426,067
20 Jun 25	51.26000 +0.26	51.50	50.25	51.33	924,731
19 Jun 25	51.00000 -0.06	51.42	50.55	50.55	119,672
18 Jun 25	51.06000 +1.71	51.38	49.02	49.24	280,575
17 Jun 25	49.35000 +1.00	49.87	47.93	48.49	355,744
16 Jun 25	48.35000 -0.61	49.59	47.58	48.91	300,021
13 Jun 25	48.96000 +2.07	50.24	48.84	49.02	422,493
12 Jun 25	46.89000 -0.99	48.11	46.13	46.87	154,561
11 Jun 25	47.88000 +2.28	47.93	45.76	46.00	244,363
10 Jun 25	45.60000 +0.03	46.17	45.33	45.58	105,342
09 Jun 25	45.57000 +0.15	46.30	45.53	45.65	141,285
06 Jun 25	45.42000 +0.61	46.10	45.10	45.62	121,056
05 Jun 25	44.81000 -0.57	45.95	44.78	45.48	138,019
04 Jun 25	45.38000 +0.29	45.79	45.02	45.28	99,152
03 Jun 25	45.09000 +1.04	45.78	43.27	43.97	250,457
02 Jun 25	44.05000 -0.85	45.10	43.67	45.05	209,275
30 May 25	44.90000 -0.98	45.36	44.39	45.27	231,550
29 May 25	45.88000 +0.02	46.30	45.45	46.03	162,809
28 May 25	45.86000 -0.95	46.88	45.83	46.84	149,028
27 May 25	46.81000 +0.87	47.04	45.60	46.55	268,830
26 May 25	45.94000 +0.80	45.94	45.34	45.34	69,487
23 May 25	45.14000 -0.48	45.21	44.43	45.00	222,437
22 May 25	45.62000 +0.61	46.15	44.27	44.83	330,471
21 May 25	45.01000 -1.93	46.70	44.76	46.70	248,652
20 May 25	46.94000 +0.05	47.26	46.15	47.14	228,675
16 May 25	46.89000 +0.06	47.08	46.34	47.01	112,255
15 May 25	46.83000 -0.82	47.20	46.06	47.00	190,950
14 May 25	47.65000 -1.04	48.82	47.40	48.82	142,498
13 May 25	48.69000 +0.41	49.55	48.15	48.40	201,320
12 May 25	48.28000 +3.07	49.59	47.01	47.10	243,096
09 May 25	45.21000 +0.17	45.66	44.31	45.66	103,964
08 May 25	45.04000 +0.31	46.27	45.00	45.06	188,569
07 May 25	44.73000 +0.23	45.24	43.96	44.86	127,455
06 May 25	44.50000 +0.51	44.92	43.42	43.42	152,704
05 May 25	43.99000 -1.50	45.75	43.95	45.74	137,409
02 May 25	45.49000 +0.70	46.16	44.00	44.00	241,802
01 May 25	44.79000 +1.59	45.34	42.00	43.63	391,601
30 Apr 25	43.20000 -0.80	43.41	41.46	43.07	183,169
29 Apr 25	44.00000 +0.57	44.61	43.11	43.31	216,596
28 Apr 25	43.43000 +0.36	44.43	43.04	43.04	277,165
25 Apr 25	43.07000 +0.17	43.16	42.13	42.62	159,915
24 Apr 25	42.90000 +0.52	43.49	42.65	43.25	232,405
23 Apr 25	42.38000 +2.62	42.87	40.88	40.88	306,912
22 Apr 25	39.76000 +1.70	40.15	38.69	38.69	365,629
21 Apr 25	38.06000 +0.62	38.10	36.63	37.00	198,965
17 Apr 25	37.44000 +0.18	38.13	37.36	37.67	251,297
16 Apr 25	37.26000 -0.51	38.20	36.80	37.75	329,708
15 Apr 25	37.77000 +0.01	38.20	37.30	37.97	333,521
14 Apr 25	37.76000 +0.69	38.83	37.33	38.33	247,461
11 Apr 25	37.07000 +0.25	38.16	36.50	37.71	426,637
10 Apr 25	36.82000 -5.91	41.61	36.38	41.59	345,940
09 Apr 25	42.73000 +5.85	43.35	36.10	36.15	263,671
08 Apr 25	36.88000 -2.17	41.42	36.43	40.95	295,224
07 Apr 25	39.05000 -1.83	40.53	37.30	38.89	441,106
04 Apr 25	40.88000 -2.90	41.83	38.90	41.83	574,369
03 Apr 25	43.78000 -5.02	46.77	43.66	46.75	365,630
02 Apr 25	48.80000 -0.31	49.79	48.50	48.50	166,598
01 Apr 25	49.11000 -1.35	50.38	48.70	50.00	174,768
31 Mar 25	50.46000 -0.12	50.73	49.46	50.11	93,455
28 Mar 25	50.58000 -0.93	51.38	50.24	51.12	195,614
27 Mar 25	51.51000 +0.15	51.63	50.29	51.34	155,660
26 Mar 25	51.36000 -1.36	52.99	51.16	52.66	182,198
25 Mar 25	52.72000 -0.97	54.20	52.52	54.06	167,425
24 Mar 25	53.69000 -0.03	54.87	53.49	54.26	267,985
21 Mar 25	53.72000 -1.12	54.59	53.43	54.43	156,648
20 Mar 25	54.84000 +0.95	55.30	53.50	53.76	153,018
19 Mar 25	53.89000 -0.08	54.34	53.65	53.82	117,251
18 Mar 25	53.97000 -0.06	54.28	53.65	54.19	174,971
17 Mar 25	54.03000 -0.18	54.81	53.65	54.02	184,610
14 Mar 25	54.21000 +1.10	54.87	53.35	53.35	124,180
13 Mar 25	53.11000 +0.37	53.78	52.45	52.77	107,658
12 Mar 25	52.74000 +0.10	53.31	52.25	52.96	331,671
11 Mar 25	52.64000 -0.49	54.32	52.50	52.99	303,237
10 Mar 25	53.13000 -7.58	58.65	51.47	58.49	495,294
07 Mar 25	60.71000 +1.05	62.22	60.01	60.17	125,307
06 Mar 25	59.66000 +0.27	59.71	58.32	59.16	119,908
05 Mar 25	59.39000 +1.36	59.44	57.89	57.89	222,472
04 Mar 25	58.03000 -2.11	59.28	56.79	59.28	363,203
03 Mar 25	60.14000 -3.52	64.47	59.85	63.80	297,149
28 Feb 25	63.66000 +0.32	63.98	61.73	63.30	197,115
27 Feb 25	63.34000 +0.44	63.97	63.00	63.29	168,105
26 Feb 25	62.90000 -0.32	64.35	62.44	63.97	103,664
25 Feb 25	63.22000 +0.22	63.55	62.49	63.45	85,167
24 Feb 25	63.00000 +0.00	63.55	62.25	63.55	77,494
21 Feb 25	63.00000 -1.78	65.12	62.90	65.00	169,104
20 Feb 25	64.78000 -0.13	65.66	63.89	65.22	171,457
19 Feb 25	64.91000 -1.05	66.06	64.63	66.06	154,115
18 Feb 25	65.96000 +0.68	66.73	64.92	65.46	160,906
14 Feb 25	65.28000 -0.75	66.68	65.23	66.44	125,876
13 Feb 25	66.03000 -0.83	67.48	66.00	67.18	162,806
12 Feb 25	66.86000 -2.05	68.92	66.79	68.75	205,747
11 Feb 25	68.91000 -2.43	71.21	68.80	71.21	173,864
10 Feb 25	71.34000 -1.00	72.34	70.79	72.34	183,042
07 Feb 25	72.34000 -0.52	73.72	72.25	73.53	113,088
06 Feb 25	72.86000 -1.85	75.50	72.71	75.30	105,993
05 Feb 25	74.71000 -2.04	76.91	74.49	76.71	185,874
04 Feb 25	76.75000 +0.85	78.18	75.51	75.78	169,228
03 Feb 25	75.90000 +0.11	76.77	74.00	74.00	307,364
31 Jan 25	75.79000 +0.84	76.99	74.53	74.53	240,802
30 Jan 25	74.95000 +3.06	76.61	72.15	72.43	369,745
29 Jan 25	71.89000 +1.37	72.35	69.79	70.25	139,710
28 Jan 25	70.52000 -1.87	73.39	70.48	73.39	124,852
27 Jan 25	72.39000 -0.45	72.82	71.45	72.33	95,590
24 Jan 25	72.84000 -0.34	73.44	72.18	73.22	89,528
23 Jan 25	73.18000 +1.64	73.30	71.45	72.13	119,720
22 Jan 25	71.54000 -1.35	73.13	71.51	73.13	100,898
21 Jan 25	72.89000 +0.84	73.35	70.30	71.50	172,148
20 Jan 25	72.05000 +0.73	72.10	71.25	71.25	31,510
17 Jan 25	71.32000 -0.52	72.22	71.04	71.91	106,614
16 Jan 25	71.84000 -0.12	72.62	71.59	71.60	89,857
15 Jan 25	71.96000 +0.90	72.65	71.43	71.43	110,784
14 Jan 25	71.06000 +1.90	71.60	69.27	69.27	123,834
13 Jan 25	69.16000 +0.30	69.73	68.47	68.47	119,277
10 Jan 25	68.86000 -1.13	69.68	67.86	69.68	274,756
09 Jan 25	69.99000 +0.28	70.03	69.37	69.55	66,025
08 Jan 25	69.71000 -2.81	72.04	69.29	72.04	143,568
07 Jan 25	72.52000 -0.28	73.41	72.42	73.00	129,736
06 Jan 25	72.80000 +1.40	73.95	71.53	71.53	150,756
03 Jan 25	71.40000 -0.03	72.33	71.19	71.55	55,596
02 Jan 25	71.43000 -0.40	73.71	71.15	72.00	109,817
31 Dec 24	71.83000 +0.94	72.00	70.72	71.07	90,554
30 Dec 24	70.89000 +0.22	71.99	70.19	70.37	142,645
27 Dec 24	70.67000 +0.98	71.29	69.39	69.39	128,893
24 Dec 24	69.69000 +1.74	70.25	67.70	67.70	93,313
23 Dec 24	67.95000 +1.32	68.36	66.24	66.24	85,788
20 Dec 24	66.63000 +0.54	67.30	65.78	65.78	283,622
19 Dec 24	66.09000 +0.03	67.69	65.38	66.31	88,812
18 Dec 24	66.06000 -1.38	69.14	65.72	67.33	357,609
17 Dec 24	67.44000 +1.86	67.49	64.72	64.94	142,062
16 Dec 24	65.58000 +0.47	65.93	64.62	65.00	166,689
13 Dec 24	65.11000 -0.21	65.36	64.55	65.36	145,300
12 Dec 24	65.32000 -1.46	66.59	65.29	66.59	76,073
11 Dec 24	66.78000 -0.54	67.64	65.88	66.88	86,413
10 Dec 24	67.32000 -0.16	68.51	67.22	67.89	82,724
09 Dec 24	67.48000 +0.32	70.25	67.33	67.70	154,450
06 Dec 24	67.16000 +1.02	67.26	66.07	66.43	74,987
05 Dec 24	66.14000 +0.13	66.83	65.76	66.01	153,609
04 Dec 24	66.01000 -0.58	66.53	64.24	66.53	141,851
03 Dec 24	66.59000 -1.11	68.13	66.40	67.50	137,966
02 Dec 24	67.70000 +2.06	67.72	65.25	65.80	114,283
29 Nov 24	65.64000 +0.20	65.75	65.34	65.46	51,426
28 Nov 24	65.44000 +0.17	65.66	64.97	65.01	26,698
27 Nov 24	65.27000 +0.15	65.95	64.84	64.84	77,439
26 Nov 24	65.12000 -0.45	65.48	64.22	65.48	92,350
25 Nov 24	65.57000 +1.31	66.12	64.36	64.77	168,674
22 Nov 24	64.26000 +0.69	64.51	63.20	63.53	134,764
21 Nov 24	63.57000 +1.45	63.64	62.00	62.27	117,957
20 Nov 24	62.12000 +0.03	62.84	61.50	62.40	78,715
19 Nov 24	62.09000 +0.35	62.76	61.16	61.16	108,990
18 Nov 24	61.74000 +1.69	61.84	60.09	60.09	114,504
15 Nov 24	60.05000 -0.17	60.50	59.50	60.02	89,547
14 Nov 24	60.22000 +0.98	60.32	59.26	59.26	137,213
13 Nov 24	59.24000 +0.25	59.63	58.75	59.28	78,590
12 Nov 24	58.99000 -0.10	59.61	57.52	58.78	118,942
11 Nov 24	59.09000 +0.38	59.94	58.54	58.54	167,037
08 Nov 24	58.71000 +0.77	58.93	56.83	57.64	182,483
07 Nov 24	57.94000 +3.64	59.38	55.91	57.51	331,222
06 Nov 24	54.30000 -0.17	56.15	54.00	55.13	182,508
05 Nov 24	54.47000 -0.06	55.34	53.93	54.46	87,836
04 Nov 24	54.53000 -0.05	55.82	54.49	54.62	84,184
01 Nov 24	54.58000 +0.08	55.42	54.16	54.95	96,002
31 Oct 24	54.50000 -0.58	55.00	54.01	55.00	180,256
30 Oct 24	55.08000 +0.23	56.17	54.93	54.99	82,704
29 Oct 24	54.85000 -0.75	55.60	54.45	55.06	84,186
28 Oct 24	55.60000 -0.72	56.15	55.32	55.71	66,953
25 Oct 24	56.32000 +0.38	56.57	55.74	55.99	102,635
24 Oct 24	55.94000 +0.64	55.95	54.62	55.38	142,314
23 Oct 24	55.30000 -0.74	56.37	54.79	55.73	111,713
22 Oct 24	56.04000 +0.00	56.50	55.63	56.31	87,824
21 Oct 24	56.04000 +0.04	56.32	55.32	56.29	146,699
18 Oct 24	56.00000 -0.63	57.42	55.89	56.65	132,488
17 Oct 24	56.63000 -0.14	57.01	56.13	56.81	92,570
16 Oct 24	56.77000 +0.40	58.50	56.39	56.39	103,947
15 Oct 24	56.37000 -1.56	57.24	56.04	56.97	148,033
11 Oct 24	57.93000 -1.01	59.02	57.91	58.88	124,238
10 Oct 24	58.94000 -0.26	59.58	58.90	59.44	61,368
09 Oct 24	59.20000 +0.77	59.37	58.15	58.33	99,303
08 Oct 24	58.43000 -2.54	60.46	57.87	60.12	95,152
07 Oct 24	60.97000 +0.45	61.83	60.49	60.56	133,199
04 Oct 24	60.52000 +0.53	61.00	60.00	60.36	168,712
03 Oct 24	59.99000 +2.18	60.06	57.44	57.80	148,942
02 Oct 24	57.81000 +1.05	57.83	56.70	56.82	175,855
01 Oct 24	56.76000 +0.88	56.94	55.05	55.69	179,316
30 Sep 24	55.88000 -0.29	56.26	54.85	55.96	87,771
27 Sep 24	56.17000 +0.41	57.44	56.11	56.11	95,379
26 Sep 24	55.76000 +1.35	56.08	54.43	54.43	139,750
25 Sep 24	54.41000 -0.35	55.20	53.61	54.72	125,977
24 Sep 24	54.76000 +1.49	55.10	53.79	53.80	117,241
23 Sep 24	53.27000 -0.35	54.38	53.10	54.04	127,128
20 Sep 24	53.62000 -1.31	54.91	53.27	54.91	154,408
19 Sep 24	54.93000 +1.10	55.35	54.44	55.00	127,558
18 Sep 24	53.83000 +0.38	54.78	52.72	53.64	202,461
17 Sep 24	53.45000 +0.97	54.00	52.63	52.68	111,020
16 Sep 24	52.48000 +1.18	52.75	51.57	51.68	203,960
13 Sep 24	51.30000 +0.53	52.61	50.90	51.20	322,257
12 Sep 24	50.77000 +1.14	51.14	49.77	50.27	350,709
11 Sep 24	49.63000 -0.48	50.62	49.21	50.59	199,588
10 Sep 24	50.11000 -2.93	52.99	50.05	52.99	290,275
09 Sep 24	53.04000 -4.56	55.17	50.59	51.48	361,071
06 Sep 24	57.60000 -3.19	60.71	56.89	60.67	195,874
05 Sep 24	60.79000 +0.39	61.42	60.38	60.79	56,335
04 Sep 24	60.40000 +0.05	61.00	59.98	60.30	89,109
03 Sep 24	60.35000 -2.60	62.48	60.31	62.48	111,077
30 Aug 24	62.95000 +0.66	63.08	62.12	62.12	91,440
29 Aug 24	62.29000 +1.20	63.25	61.28	61.45	184,813
28 Aug 24	61.09000 -1.08	61.96	60.83	61.96	63,927
27 Aug 24	62.17000 -0.51	62.50	61.47	62.29	49,748
26 Aug 24	62.68000 +0.39	64.09	62.56	62.92	61,931
23 Aug 24	62.29000 +1.61	63.02	61.05	61.08	88,605
22 Aug 24	60.68000 -0.22	61.07	60.28	60.88	35,635
21 Aug 24	60.90000 +0.27	61.16	60.35	61.16	30,075
20 Aug 24	60.63000 -0.28	61.30	59.98	61.28	52,866
19 Aug 24	60.91000 -0.82	62.29	60.82	61.73	64,514
16 Aug 24	61.73000 -0.72	62.20	60.94	61.81	38,988
15 Aug 24	62.45000 +1.61	62.90	61.96	61.96	58,781
14 Aug 24	60.84000 -0.17	61.18	60.00	61.18	69,886
13 Aug 24	61.01000 +2.02	61.52	58.79	58.79	152,196
12 Aug 24	58.99000 +1.06	59.25	58.09	58.09	55,945
09 Aug 24	57.93000 -0.01	58.76	57.77	57.95	72,375
08 Aug 24	57.94000 +2.01	58.66	56.40	56.40	120,207
07 Aug 24	55.93000 -2.11	60.72	55.80	58.95	435,970
06 Aug 24	58.04000 -1.65	58.89	57.50	57.71	151,760
02 Aug 24	59.69000 -3.83	62.12	58.02	62.09	209,211
01 Aug 24	63.52000 -3.60	67.29	62.95	67.10	162,595
31 Jul 24	67.12000 +2.45	68.66	64.32	64.54	228,772
30 Jul 24	64.67000 -1.28	66.16	64.66	65.81	94,367
29 Jul 24	65.95000 +0.22	66.67	65.23	65.80	57,244
26 Jul 24	65.73000 -0.59	66.87	65.50	66.41	71,334
25 Jul 24	66.32000 -0.29	67.19	65.34	66.34	82,534
24 Jul 24	66.61000 -0.79	67.64	66.47	67.27	74,139
23 Jul 24	67.40000 -0.76	68.10	66.86	67.53	53,152
22 Jul 24	68.16000 +0.08	68.41	67.59	67.97	67,165
19 Jul 24	68.08000 -1.46	69.50	68.03	69.50	66,177
18 Jul 24	69.54000 -1.80	71.77	69.24	71.01	77,463
17 Jul 24	71.34000 -0.86	73.18	70.75	72.20	78,105
16 Jul 24	72.20000 +1.43	72.48	69.75	70.29	69,692
15 Jul 24	70.77000 +1.26	71.21	69.08	69.62	55,256
12 Jul 24	69.51000 +0.78	70.18	68.98	68.98	78,188
11 Jul 24	68.73000 +0.90	69.25	67.97	68.05	92,590
10 Jul 24	67.83000 +3.33	67.92	64.65	64.66	188,770
09 Jul 24	64.50000 -0.63	66.01	64.50	65.13	59,051
08 Jul 24	65.13000 +0.65	65.98	64.24	64.51	99,123
05 Jul 24	64.48000 -2.39	67.08	63.90	66.70	156,885
04 Jul 24	66.87000 -0.15	67.12	66.03	66.03	20,867
03 Jul 24	67.02000 +1.17	67.18	65.78	65.98	41,618
02 Jul 24	65.85000 -0.20	66.01	65.19	65.24	64,901
28 Jun 24	66.05000 +0.08	66.88	65.79	66.49	75,528
27 Jun 24	65.97000 -0.23	66.30	65.52	66.18	108,440
26 Jun 24	66.20000 +0.58	66.29	65.02	65.47	88,705
25 Jun 24	65.62000 -1.33	66.66	65.36	66.65	50,568
24 Jun 24	66.95000 +0.36	67.40	66.47	66.68	114,891
21 Jun 24	66.59000 +0.23	67.17	66.12	66.70	571,433
20 Jun 24	66.36000 +0.53	66.77	65.71	66.12	97,773
19 Jun 24	65.83000 -0.45	66.45	65.58	66.45	27,686
18 Jun 24	66.28000 +0.04	66.62	65.83	66.47	49,055
17 Jun 24	66.24000 +0.08	66.52	65.84	65.85	80,797
14 Jun 24	66.16000 -1.93	67.70	65.48	67.08	78,705
13 Jun 24	68.09000 -1.73	69.66	67.88	69.65	61,990
12 Jun 24	69.82000 -0.15	71.54	69.64	70.76	107,403
11 Jun 24	69.97000 -0.37	69.99	68.84	69.81	66,749
10 Jun 24	70.34000 +0.35	70.67	69.66	70.03	36,660
07 Jun 24	69.99000 +0.51	70.26	68.77	69.17	53,847
06 Jun 24	69.48000 +0.41	70.50	68.89	69.13	88,918
05 Jun 24	69.07000 -0.02	69.25	68.30	69.04	63,428
04 Jun 24	69.09000 -1.24	69.97	68.63	69.97	81,798
03 Jun 24	70.33000 -2.78	73.15	70.19	72.91	90,897
31 May 24	73.11000 +0.66	73.32	71.75	72.60	175,062
30 May 24	72.45000 +0.66	73.21	71.58	71.75	82,363
29 May 24	71.79000 -0.66	72.09	71.30	71.99	70,044
28 May 24	72.45000 +0.78	73.30	72.00	72.00	89,235
27 May 24	71.67000 -0.56	72.25	71.17	72.01	48,028
24 May 24	72.23000 +0.48	72.36	71.19	72.11	64,911
23 May 24	71.75000 +0.28	71.92	71.06	71.49	44,632
22 May 24	71.47000 -1.48	72.56	71.35	72.38	62,201
21 May 24	72.95000 -0.03	74.25	72.10	73.28	73,363
17 May 24	72.98000 -0.02	73.80	72.68	72.82	67,699
16 May 24	73.00000 +1.32	73.33	71.45	71.45	119,465
15 May 24	71.68000 -1.04	72.70	71.14	72.69	86,041
14 May 24	72.72000 +0.54	73.04	71.62	71.78	122,253
13 May 24	72.18000 +3.20	73.18	69.02	69.02	183,249
10 May 24	68.98000 +0.23	69.80	68.35	68.70	50,811
09 May 24	68.75000 +2.25	69.00	66.67	66.75	142,087
08 May 24	66.50000 -2.01	68.14	66.44	67.63	86,507
07 May 24	68.51000 +1.43	68.84	66.75	67.08	45,954
06 May 24	67.08000 +1.08	67.40	66.71	66.71	84,033
03 May 24	66.00000 +0.19	66.50	65.61	65.81	107,167
02 May 24	65.81000 -0.61	66.69	65.30	66.02	52,423
01 May 24	66.42000 +0.50	66.93	64.99	65.52	99,682
30 Apr 24	65.92000 -2.99	68.39	65.88	68.39	120,279
29 Apr 24	68.91000 +2.95	69.24	66.56	66.75	283,831
26 Apr 24	65.96000 +0.72	66.70	64.69	65.82	145,175
25 Apr 24	65.24000 -0.11	69.85	63.66	66.97	285,133
24 Apr 24	65.35000 -0.16	66.21	65.01	65.01	41,676
23 Apr 24	65.51000 +0.14	65.84	64.71	64.86	34,789
22 Apr 24	65.37000 -0.56	66.14	65.07	66.14	53,775
19 Apr 24	65.93000 +1.10	67.54	65.15	65.19	162,471
18 Apr 24	64.83000 +0.25	65.35	64.33	64.74	59,810
17 Apr 24	64.58000 -1.08	66.34	64.50	65.60	89,816
16 Apr 24	65.66000 +0.21	66.08	65.10	65.63	154,964
15 Apr 24	65.45000 -0.54	66.51	64.98	66.29	82,410
12 Apr 24	65.99000 -0.73	68.60	65.98	67.08	168,281
11 Apr 24	66.72000 -2.14	68.80	66.38	68.46	85,710
10 Apr 24	68.86000 +0.26	69.04	67.72	67.80	79,146
09 Apr 24	68.60000 +0.84	68.71	67.71	67.71	120,740
08 Apr 24	67.76000 -1.84	69.75	67.50	69.45	163,622
05 Apr 24	69.60000 +2.62	69.70	66.66	66.94	126,168
04 Apr 24	66.98000 +1.11	67.28	65.53	66.00	184,244
03 Apr 24	65.87000 +3.43	66.11	62.81	62.81	234,743
02 Apr 24	62.44000 +1.81	62.72	60.26	60.26	92,004
01 Apr 24	60.63000 +0.26	61.08	60.23	60.38	57,294
28 Mar 24	60.37000 -0.73	61.01	60.08	61.01	74,837
27 Mar 24	61.10000 +0.83	61.61	60.20	60.32	80,790
26 Mar 24	60.27000 +0.36	60.44	59.87	60.15	51,305
25 Mar 24	59.91000 -0.40	60.89	59.91	60.10	32,322
22 Mar 24	60.31000 +0.22	60.59	59.74	59.74	42,026
21 Mar 24	60.09000 -0.46	60.56	59.60	60.14	56,429
20 Mar 24	60.55000 +0.59	60.64	59.39	59.39	83,583
19 Mar 24	59.96000 +1.13	60.11	58.76	58.83	90,591
18 Mar 24	58.83000 +0.49	58.90	58.00	58.07	65,812
15 Mar 24	58.34000 +0.50	58.60	57.64	57.64	86,942
14 Mar 24	57.84000 -0.13	57.99	57.15	57.99	61,708
13 Mar 24	57.97000 +0.65	58.32	57.41	57.42	62,340
12 Mar 24	57.32000 +0.19	57.48	56.56	57.06	126,619
11 Mar 24	57.13000 +0.95	57.14	56.19	56.19	61,249
08 Mar 24	56.18000 -0.94	57.60	55.99	57.20	94,442
07 Mar 24	57.12000 -0.09	58.00	56.75	57.22	82,547
06 Mar 24	57.21000 -0.02	58.22	56.76	58.09	86,478
05 Mar 24	57.23000 -1.71	58.87	57.11	58.30	130,043
04 Mar 24	58.94000 -1.03	60.50	58.85	60.03	135,911
01 Mar 24	59.97000 -0.73	61.89	59.85	61.00	104,266
29 Feb 24	60.70000 -0.48	61.23	60.29	60.90	241,132
28 Feb 24	61.18000 +1.17	61.30	59.49	60.69	110,476
27 Feb 24	60.01000 -0.20	61.01	59.71	60.24	134,232
26 Feb 24	60.21000 +0.28	60.33	59.31	59.31	47,805
23 Feb 24	59.93000 +0.55	60.35	58.88	59.00	88,372
22 Feb 24	59.38000 +0.30	59.76	59.01	59.60	98,932
21 Feb 24	59.08000 +2.27	59.28	56.23	56.82	203,561
20 Feb 24	56.81000 -6.69	60.52	56.78	60.52	275,852
16 Feb 24	63.50000 +0.52	63.81	62.82	63.00	106,799
15 Feb 24	62.98000 +1.91	62.99	60.97	60.97	129,643
14 Feb 24	61.07000 +0.48	61.78	61.01	61.02	36,959
13 Feb 24	60.59000 -2.13	62.59	60.07	62.59	141,836
12 Feb 24	62.72000 +0.82	63.14	62.00	62.00	108,489
09 Feb 24	61.90000 +0.09	62.24	61.21	61.95	76,716
08 Feb 24	61.81000 +1.34	63.26	61.00	61.00	122,662
07 Feb 24	60.47000 +0.46	60.75	59.70	60.19	48,980
06 Feb 24	60.01000 -0.27	61.06	60.01	60.08	76,260
05 Feb 24	60.28000 -1.81	62.15	59.81	62.15	88,340
02 Feb 24	62.09000 +0.55	62.94	60.58	62.47	116,628
01 Feb 24	61.54000 +1.92	63.77	60.89	60.91	242,470
31 Jan 24	59.62000 -1.37	60.63	59.10	60.28	151,981
30 Jan 24	60.99000 +0.05	61.41	60.28	60.28	30,801
29 Jan 24	60.94000 -0.36	61.15	60.26	61.10	54,114
26 Jan 24	61.30000 -0.64	62.07	61.30	61.87	37,347
25 Jan 24	61.94000 +0.75	62.10	60.98	61.60	55,252
24 Jan 24	61.19000 -0.30	61.99	61.10	61.50	57,017
23 Jan 24	61.49000 +1.61	61.68	59.99	60.00	158,013
22 Jan 24	59.88000 +0.80	60.23	58.65	58.95	75,242
19 Jan 24	59.08000 +0.39	59.39	58.44	58.44	72,118
18 Jan 24	58.69000 -0.06	59.02	57.82	58.84	93,047
17 Jan 24	58.75000 -1.24	59.43	58.67	59.42	82,161
16 Jan 24	59.99000 -1.23	61.75	59.78	60.46	94,790
15 Jan 24	61.22000 +0.21	61.22	60.41	60.94	23,419
12 Jan 24	61.01000 +0.48	61.52	60.29	60.55	73,548
11 Jan 24	60.53000 +0.47	60.87	59.53	60.07	47,355
10 Jan 24	60.06000 -0.72	60.45	59.56	60.30	63,842
09 Jan 24	60.78000 -0.48	61.55	60.26	61.20	49,321
08 Jan 24	61.26000 -1.05	62.09	60.47	62.08	72,452
05 Jan 24	62.31000 +1.32	62.49	60.39	60.98	50,523
04 Jan 24	60.99000 -0.80	61.72	60.53	61.45	51,546
03 Jan 24	61.79000 -1.23	62.40	61.64	62.15	52,916
02 Jan 24	63.02000 +0.34	63.47	61.56	61.56	40,712
29 Dec 23	62.68000 -0.75	64.00	62.39	62.87	58,682
28 Dec 23	63.43000 -0.65	64.16	63.01	63.89	42,381
27 Dec 23	64.08000 -0.65	64.44	63.65	64.17	85,904
22 Dec 23	64.73000 +0.87	64.80	63.96	63.97	50,173
21 Dec 23	63.86000 -0.03	64.76	63.70	64.15	71,859
20 Dec 23	63.89000 -0.70	64.97	63.72	64.05	73,451
19 Dec 23	64.59000 +1.67	64.79	62.94	62.94	81,799
18 Dec 23	62.92000 +1.34	63.87	61.45	61.57	85,165
15 Dec 23	61.58000 +0.62	61.85	60.62	61.01	510,011
14 Dec 23	60.96000 +1.49	62.00	59.47	59.88	133,803
13 Dec 23	59.47000 +1.32	59.59	57.57	57.63	86,743
12 Dec 23	58.15000 -0.86	58.57	57.72	58.41	103,182
11 Dec 23	59.01000 +0.98	59.03	57.65	57.65	81,423
08 Dec 23	58.03000 +0.82	58.41	57.51	57.73	73,496
07 Dec 23	57.21000 -0.13	58.10	56.98	57.64	104,881
06 Dec 23	57.34000 -0.24	58.33	57.19	57.97	105,730
05 Dec 23	57.58000 -0.99	58.59	57.52	58.42	86,424
04 Dec 23	58.57000 +0.28	58.90	57.22	57.22	68,538
01 Dec 23	58.29000 +0.37	58.55	57.36	57.90	62,077
30 Nov 23	57.92000 +0.11	58.51	57.57	57.74	118,436
29 Nov 23	57.81000 +1.06	58.39	56.97	56.97	84,030
28 Nov 23	56.75000 -0.16	57.33	56.14	56.86	82,840
27 Nov 23	56.91000 -1.26	58.16	56.80	58.16	67,103
24 Nov 23	58.17000 -0.07	58.91	57.27	58.25	55,261
23 Nov 23	58.24000 -1.23	59.06	58.22	58.51	37,902
22 Nov 23	59.47000 -0.71	60.01	58.63	59.14	77,733
21 Nov 23	60.18000 -1.03	60.88	59.66	60.88	49,616
20 Nov 23	61.21000 +0.94	61.93	60.42	60.99	94,898
17 Nov 23	60.27000 +0.31	60.98	60.11	60.62	51,155
16 Nov 23	59.96000 -1.68	61.64	59.63	61.63	75,393
15 Nov 23	61.64000 +0.38	62.60	60.94	61.25	96,902
14 Nov 23	61.26000 +2.91	61.43	58.76	58.76	133,126
13 Nov 23	58.35000 +0.05	58.69	57.56	57.56	30,207
10 Nov 23	58.30000 +1.22	58.97	57.35	57.70	57,712
09 Nov 23	57.08000 -0.23	58.11	56.86	57.42	68,291
08 Nov 23	57.31000 +0.01	57.80	57.03	57.18	46,887
07 Nov 23	57.30000 -2.13	59.44	57.25	59.24	66,220
06 Nov 23	59.43000 -0.02	60.11	59.14	59.31	35,759
03 Nov 23	59.45000 -0.61	60.67	58.98	60.36	67,056
02 Nov 23	60.06000 +1.93	60.50	58.90	58.90	129,714
01 Nov 23	58.13000 +0.87	58.34	56.87	56.94	79,972
31 Oct 23	57.26000 +0.06	57.89	56.38	57.66	115,167
30 Oct 23	57.20000 -0.12	60.83	56.79	58.76	144,043
27 Oct 23	57.32000 +0.43	58.40	56.90	56.90	132,040
26 Oct 23	56.89000 +2.70	57.79	53.00	53.49	219,493
25 Oct 23	54.19000 -0.36	55.18	53.81	55.11	70,590
24 Oct 23	54.55000 +0.64	55.29	54.09	54.42	108,923
23 Oct 23	53.91000 -1.84	55.19	53.91	55.02	78,060
20 Oct 23	55.75000 -1.78	57.20	55.75	57.20	94,974
19 Oct 23	57.53000 -0.47	58.30	57.36	57.69	62,415
18 Oct 23	58.00000 +0.25	58.17	57.22	57.60	110,426
17 Oct 23	57.75000 +1.01	57.82	56.11	56.11	97,354
16 Oct 23	56.74000 -0.83	58.33	56.67	58.33	67,689
13 Oct 23	57.57000 -2.56	58.26	54.64	58.25	355,059
12 Oct 23	60.13000 -0.35	60.48	59.66	60.48	65,411
11 Oct 23	60.48000 -0.47	61.03	60.01	60.85	75,733
10 Oct 23	60.95000 +3.32	62.24	60.00	60.00	171,355
06 Oct 23	57.63000 +0.75	58.34	55.88	56.77	123,064
05 Oct 23	56.88000 -1.87	60.77	56.84	58.58	125,355
04 Oct 23	58.75000 -0.46	59.62	58.41	59.30	139,582
03 Oct 23	59.21000 -0.49	60.37	58.52	59.25	103,865
02 Oct 23	59.70000 -1.51	61.05	59.15	60.84	84,997
29 Sep 23	61.21000 -0.59	61.83	60.00	61.83	221,859
28 Sep 23	61.80000 +1.18	61.93	59.94	59.94	129,928
27 Sep 23	60.62000 +2.32	60.68	58.31	58.83	147,377
26 Sep 23	58.30000 -0.78	59.63	57.97	59.06	85,523
25 Sep 23	59.08000 +2.11	59.10	56.66	56.67	81,200
22 Sep 23	56.97000 -0.28	57.93	56.83	57.47	57,831
21 Sep 23	57.25000 -0.08	57.68	56.46	57.17	81,820
20 Sep 23	57.33000 -1.00	58.96	57.30	58.39	164,983
19 Sep 23	58.33000 +2.77	60.98	57.86	58.11	234,885
18 Sep 23	55.56000 -0.69	56.51	55.48	55.55	44,714
15 Sep 23	56.25000 +0.29	56.60	55.84	55.97	187,618
14 Sep 23	55.96000 +0.82	56.35	55.44	55.44	79,083
13 Sep 23	55.14000 -0.36	55.65	54.67	55.65	81,230
12 Sep 23	55.50000 +0.29	56.09	55.39	55.39	32,832
11 Sep 23	55.21000 -0.47	56.98	55.21	56.50	50,464
08 Sep 23	55.68000 +0.26	56.47	55.29	55.71	56,571
07 Sep 23	55.42000 -2.03	57.20	55.15	56.62	68,627
06 Sep 23	57.45000 -0.91	58.49	56.81	57.95	58,471
05 Sep 23	58.36000 -0.60	59.26	58.28	59.18	53,810
01 Sep 23	58.96000 +1.46	59.32	57.74	57.74	65,515
31 Aug 23	57.50000 -0.86	59.00	57.37	58.33	179,807
30 Aug 23	58.36000 -0.15	59.03	58.28	58.54	97,640
29 Aug 23	58.51000 +1.31	58.69	57.08	57.08	59,468
28 Aug 23	57.20000 +1.10	57.45	56.12	56.12	65,959
25 Aug 23	56.10000 +0.93	56.50	55.51	55.51	84,457
24 Aug 23	55.17000 -0.56	55.81	54.93	55.47	54,858
23 Aug 23	55.73000 -1.03	56.54	55.64	56.29	76,889
22 Aug 23	56.76000 -0.23	57.46	56.21	57.18	87,592
21 Aug 23	56.99000 +0.50	57.05	56.31	56.62	77,421
18 Aug 23	56.49000 +0.40	56.97	55.39	55.69	76,652
17 Aug 23	56.09000 +0.32	56.94	55.70	56.01	52,603
16 Aug 23	55.77000 -0.91	57.04	55.70	56.47	60,680
15 Aug 23	56.68000 -2.83	58.60	56.63	58.60	109,739
14 Aug 23	59.51000 -0.43	59.75	58.33	59.74	119,386
11 Aug 23	59.94000 -0.73	60.94	59.90	60.42	43,502
10 Aug 23	60.67000 -0.31	61.45	60.29	60.99	66,861
09 Aug 23	60.98000 +0.95	62.30	60.23	60.27	99,215
08 Aug 23	60.03000 +0.14	60.14	58.05	58.50	127,568
04 Aug 23	59.89000 +1.93	60.16	58.15	58.20	94,615
03 Aug 23	57.96000 +0.46	58.99	57.20	57.26	98,671
02 Aug 23	57.50000 -1.54	58.96	57.50	58.83	89,161
01 Aug 23	59.04000 -0.39	59.68	58.62	59.12	71,219
31 Jul 23	59.43000 +1.22	59.85	57.96	58.35	151,922
28 Jul 23	58.21000 +2.48	58.26	56.05	56.22	183,250
27 Jul 23	55.73000 -2.35	58.04	55.69	58.01	191,344
26 Jul 23	58.08000 -1.58	59.60	57.76	59.59	122,101
25 Jul 23	59.66000 +2.87	60.03	56.69	56.71	143,773
24 Jul 23	56.79000 -0.32	57.81	56.65	57.30	64,775
21 Jul 23	57.11000 +0.79	57.22	56.03	56.50	69,795
20 Jul 23	56.32000 +0.03	56.66	55.87	56.66	67,960
19 Jul 23	56.29000 -0.18	57.08	56.05	56.72	61,222
18 Jul 23	56.47000 +1.02	57.09	55.10	55.18	58,184
17 Jul 23	55.45000 -0.76	56.15	55.38	55.93	74,033
14 Jul 23	56.21000 -0.85	56.92	55.24	56.92	107,227
13 Jul 23	57.06000 -0.51	57.72	56.68	57.63	54,985
12 Jul 23	57.57000 +1.10	58.09	56.79	57.23	118,450
11 Jul 23	56.47000 +0.34	56.83	55.40	56.19	112,696
10 Jul 23	56.13000 -0.74	56.99	55.68	56.58	158,563
07 Jul 23	56.87000 +1.76	57.33	54.62	54.62	91,320
06 Jul 23	55.11000 -0.50	56.06	54.24	54.98	153,133
05 Jul 23	55.61000 +0.35	56.06	54.30	55.26	112,588
04 Jul 23	55.26000 +0.52	55.40	54.71	54.71	16,182
30 Jun 23	54.74000 +0.74	54.93	54.08	54.08	131,976
29 Jun 23	54.00000 +0.43	54.36	52.99	53.52	111,618
28 Jun 23	53.57000 +1.86	53.65	50.64	51.88	146,073
27 Jun 23	51.71000 -0.66	52.14	51.27	52.14	114,269
26 Jun 23	52.37000 +0.94	52.59	51.30	51.30	70,307
23 Jun 23	51.43000 +0.15	52.00	50.57	51.03	153,835
22 Jun 23	51.28000 -3.00	53.30	51.04	53.24	225,304
21 Jun 23	54.28000 +0.06	55.12	53.88	53.92	61,140
20 Jun 23	54.22000 -1.66	55.25	53.39	55.25	96,265
19 Jun 23	55.88000 +0.02	55.88	55.46	55.86	10,822
16 Jun 23	55.86000 -0.26	56.12	54.89	56.12	151,536
15 Jun 23	56.12000 +0.87	56.25	54.71	54.71	91,361
14 Jun 23	55.25000 +0.20	56.20	54.37	55.05	133,803
13 Jun 23	55.05000 +0.90	56.58	54.00	54.15	176,674
12 Jun 23	54.15000 -3.71	56.64	53.10	56.29	321,886
09 Jun 23	57.86000 -0.70	58.80	57.25	58.65	167,789
08 Jun 23	58.56000 -2.96	61.39	57.34	61.32	175,443
07 Jun 23	61.52000 +0.86	62.33	61.09	61.10	104,384
06 Jun 23	60.66000 +0.90	61.29	59.01	59.01	125,892
05 Jun 23	59.76000 +0.57	60.39	58.97	59.76	112,333
02 Jun 23	59.19000 +3.12	59.46	56.57	56.57	168,128
01 Jun 23	56.07000 +0.59	56.78	55.02	55.03	134,024
31 May 23	55.48000 -0.86	56.27	54.61	56.27	355,471
30 May 23	56.34000 -1.08	57.71	55.75	57.59	115,368
29 May 23	57.42000 +0.61	57.61	56.27	56.79	44,166
26 May 23	56.81000 +0.82	57.23	56.08	56.42	84,531
25 May 23	55.99000 -1.53	57.69	55.59	56.79	123,672
24 May 23	57.52000 -0.25	57.85	56.79	57.18	82,814
23 May 23	57.77000 +0.21	58.57	56.88	57.53	95,430
19 May 23	57.56000 +0.17	58.13	57.42	57.68	88,301
18 May 23	57.39000 -0.01	57.77	56.61	56.89	104,258
17 May 23	57.40000 +1.04	57.82	56.52	56.52	134,681
16 May 23	56.36000 -0.77	57.15	55.95	56.96	108,973
15 May 23	57.13000 +0.91	57.56	56.64	56.65	138,585
12 May 23	56.22000 -0.50	57.42	55.93	56.89	168,879
11 May 23	56.72000 -0.87	57.79	56.49	56.88	123,796
10 May 23	57.59000 -1.39	59.43	57.46	59.33	61,780
09 May 23	58.98000 -0.31	59.17	57.88	58.51	146,263
08 May 23	59.29000 -0.22	60.55	58.93	60.07	86,629
05 May 23	59.51000 +1.12	59.80	58.90	59.42	150,056
04 May 23	58.39000 -0.72	59.64	57.74	59.33	100,604
03 May 23	59.11000 -1.71	60.72	58.93	60.46	163,462
02 May 23	60.82000 -0.65	61.22	59.39	61.22	223,819
01 May 23	61.47000 +0.82	61.66	60.29	60.66	148,056
28 Apr 23	60.65000 +0.67	61.30	59.35	59.86	155,025
27 Apr 23	59.98000 +1.38	61.81	58.67	58.67	223,529
26 Apr 23	58.60000 -0.57	59.78	58.41	59.17	171,183
25 Apr 23	59.17000 -2.52	61.04	59.00	61.00	112,584
24 Apr 23	61.69000 +0.70	62.43	60.85	60.85	148,663
21 Apr 23	60.99000 +0.39	61.09	60.07	60.66	124,261
20 Apr 23	60.60000 -2.89	63.31	60.47	62.89	132,162
19 Apr 23	63.49000 +0.26	63.66	61.96	62.51	105,000
18 Apr 23	63.23000 +1.12	63.37	62.11	62.11	124,688
17 Apr 23	62.11000 +1.41	62.24	60.98	61.02	113,947
14 Apr 23	60.70000 -1.40	62.61	60.50	61.84	184,752
13 Apr 23	62.10000 +1.64	62.11	60.04	60.65	156,885
12 Apr 23	60.46000 -0.19	62.45	60.46	62.45	177,343
11 Apr 23	60.65000 +0.45	61.70	60.20	60.21	142,898
10 Apr 23	60.20000 +0.71	60.96	59.34	59.34	104,845
06 Apr 23	59.49000 -0.58	59.91	59.10	59.91	92,056
05 Apr 23	60.07000 -0.40	60.37	59.40	59.90	123,976
04 Apr 23	60.47000 -2.58	63.51	59.77	63.51	162,289
03 Apr 23	63.05000 +0.16	64.16	62.72	63.20	259,331
31 Mar 23	62.89000 +0.94	63.16	62.00	62.00	128,131
30 Mar 23	61.95000 +0.15	62.85	61.49	62.40	96,641
29 Mar 23	61.80000 +0.41	62.69	61.65	62.69	98,261
28 Mar 23	61.39000 +0.30	62.01	60.74	60.98	108,093
27 Mar 23	61.09000 +0.47	61.63	60.59	61.28	119,929
24 Mar 23	60.62000 -1.07	61.13	59.80	60.71	180,673
23 Mar 23	61.69000 -0.91	63.61	61.30	63.09	138,717
22 Mar 23	62.60000 -1.59	64.43	62.42	64.12	206,734
21 Mar 23	64.19000 +2.08	64.32	63.07	63.07	197,396
20 Mar 23	62.11000 +1.52	62.40	60.91	60.91	155,730
17 Mar 23	60.59000 -1.21	61.22	60.12	61.17	339,212
16 Mar 23	61.80000 +0.89	62.81	59.10	59.40	179,117
15 Mar 23	60.91000 -3.28	62.43	59.24	62.33	205,690
14 Mar 23	64.19000 -0.44	66.57	63.66	65.21	152,220
13 Mar 23	64.63000 -1.56	66.66	63.95	66.01	261,338
10 Mar 23	66.19000 -1.79	67.80	65.75	67.79	151,380
09 Mar 23	67.98000 -1.68	70.03	67.38	69.72	116,606
08 Mar 23	69.66000 -0.07	70.91	69.27	69.74	205,321
07 Mar 23	69.73000 -1.17	70.79	69.56	70.72	120,079
06 Mar 23	70.90000 -3.04	73.50	70.46	73.18	122,058
03 Mar 23	73.94000 -0.39	74.68	72.66	73.86	245,796
02 Mar 23	74.33000 +3.10	74.53	70.30	70.63	214,056
01 Mar 23	71.23000 +2.40	72.00	68.81	68.81	216,438
28 Feb 23	68.83000 +1.33	68.88	67.71	67.82	212,794
27 Feb 23	67.50000 +0.68	67.75	66.78	67.39	103,895
24 Feb 23	66.82000 +2.22	66.89	63.44	63.88	135,721
23 Feb 23	64.60000 -0.15	65.59	64.23	65.14	107,757
22 Feb 23	64.75000 +0.03	65.54	64.09	64.39	155,031
21 Feb 23	64.72000 -0.36	65.30	64.06	64.10	147,112
17 Feb 23	65.08000 -1.89	66.69	64.53	66.69	201,719
16 Feb 23	66.97000 -1.12	67.80	66.49	67.09	195,292
15 Feb 23	68.09000 -0.36	68.32	67.04	67.95	148,237
14 Feb 23	68.45000 +0.52	68.61	66.95	67.50	180,646
13 Feb 23	67.93000 -0.55	69.22	67.79	68.38	94,866
10 Feb 23	68.48000 -0.11	68.87	67.27	67.94	171,942
09 Feb 23	68.59000 -1.96	71.38	68.25	70.33	203,429
08 Feb 23	70.55000 +0.41	71.46	69.09	70.00	313,022
07 Feb 23	70.14000 +1.62	70.50	68.12	68.22	289,869
06 Feb 23	68.52000 +1.10	69.31	66.94	67.11	265,035
03 Feb 23	67.42000 +4.60	68.58	61.00	61.01	417,953
02 Feb 23	62.82000 -2.36	65.75	62.30	64.80	223,998
01 Feb 23	65.18000 +2.20	65.58	62.44	63.23	413,191
31 Jan 23	62.98000 +1.26	63.26	61.38	61.75	229,763
30 Jan 23	61.72000 +0.07	62.23	60.49	60.83	198,868
27 Jan 23	61.65000 +1.40	62.18	60.27	60.27	153,564
26 Jan 23	60.25000 +0.91	60.70	59.50	60.01	73,721
25 Jan 23	59.34000 -0.83	60.05	58.71	58.82	114,781
24 Jan 23	60.17000 -0.53	61.05	59.85	60.35	143,063
23 Jan 23	60.70000 +0.01	61.00	60.08	60.81	123,003
20 Jan 23	60.69000 +0.95	61.00	58.94	59.86	162,213
19 Jan 23	59.74000 +0.07	59.94	58.68	59.22	107,899
18 Jan 23	59.67000 -0.02	61.64	59.67	60.12	320,751
17 Jan 23	59.69000 -0.05	60.16	59.19	59.81	105,870
16 Jan 23	59.74000 -0.05	59.92	59.43	59.65	55,143
13 Jan 23	59.79000 +0.06	59.92	59.15	59.39	232,139
12 Jan 23	59.73000 +1.33	59.83	58.03	58.77	149,429
11 Jan 23	58.40000 +1.72	58.55	56.99	56.99	310,980
10 Jan 23	56.68000 -0.65	57.50	56.26	56.59	297,744
09 Jan 23	57.33000 +1.62	57.47	55.79	55.84	210,948
06 Jan 23	55.71000 +3.72	55.75	52.36	52.36	233,251
05 Jan 23	51.99000 +2.05	52.04	49.71	49.94	109,821
04 Jan 23	49.94000 -0.79	50.85	49.79	50.53	113,909
03 Jan 23	50.73000 -0.53	52.50	50.50	51.22	121,770
30 Dec 22	51.26000 +0.72	51.54	50.14	50.68	133,958
29 Dec 22	50.54000 +1.32	50.79	49.52	49.52	90,862
28 Dec 22	49.22000 -0.92	50.08	49.10	49.59	91,875
23 Dec 22	50.14000 +0.40	50.14	49.42	50.06	55,121
22 Dec 22	49.74000 -1.13	50.61	48.74	50.36	102,679
21 Dec 22	50.87000 +1.98	51.01	49.25	49.25	109,716
20 Dec 22	48.89000 +0.05	49.76	48.62	48.64	102,908
19 Dec 22	48.84000 -2.11	50.94	48.45	50.62	255,415
16 Dec 22	50.95000 +0.69	51.14	49.63	49.63	179,103
15 Dec 22	50.26000 -0.37	50.39	49.27	49.80	198,424
14 Dec 22	50.63000 -1.83	52.69	50.56	52.50	270,028
13 Dec 22	52.46000 +2.07	53.18	51.80	51.80	342,933
12 Dec 22	50.39000 +0.32	50.45	49.56	50.15	96,780
09 Dec 22	50.07000 +0.37	50.89	49.57	49.57	131,170
08 Dec 22	49.70000 -1.20	51.77	49.46	51.46	262,545
07 Dec 22	50.90000 -0.58	51.54	50.81	51.25	140,402
06 Dec 22	51.48000 +0.16	52.50	51.08	51.33	176,916
05 Dec 22	51.32000 -0.34	52.63	51.28	51.81	261,211
02 Dec 22	51.66000 -0.27	52.85	51.44	51.79	210,068
01 Dec 22	51.93000 -0.66	52.98	51.88	52.98	167,296
30 Nov 22	52.59000 -2.33	54.50	49.89	54.50	523,625
29 Nov 22	54.92000 +1.53	55.11	53.89	53.89	198,429
28 Nov 22	53.39000 -0.63	53.89	52.88	53.64	210,494
25 Nov 22	54.02000 +0.38	54.46	53.27	53.27	133,105
24 Nov 22	53.64000 +0.36	53.92	53.00	53.00	41,307
23 Nov 22	53.28000 +0.50	53.36	52.57	52.61	102,670
22 Nov 22	52.78000 +1.20	52.92	51.51	51.51	150,187
21 Nov 22	51.58000 +0.08	51.86	50.25	50.82	181,381
18 Nov 22	51.50000 +0.54	51.75	50.23	50.53	148,497
17 Nov 22	50.96000 -0.35	51.05	49.58	50.75	196,084
16 Nov 22	51.31000 -1.92	52.65	51.31	52.65	230,784
15 Nov 22	53.23000 +0.28	54.45	53.00	53.65	172,241
14 Nov 22	52.95000 -0.33	53.75	52.28	53.01	150,031
11 Nov 22	53.28000 +1.56	54.01	52.30	52.56	230,531
10 Nov 22	51.72000 +2.96	51.83	49.64	49.87	146,816
09 Nov 22	48.76000 -3.00	51.16	48.68	51.01	128,353
08 Nov 22	51.76000 +0.14	52.23	50.95	52.00	140,884
07 Nov 22	51.62000 +0.27	52.71	50.86	51.40	212,476
04 Nov 22	51.35000 +2.90	52.02	49.61	49.72	230,586
03 Nov 22	48.45000 +0.29	48.93	47.17	47.39	187,015
02 Nov 22	48.16000 -2.25	50.27	48.06	50.17	272,594
01 Nov 22	50.41000 +2.86	50.41	48.46	48.46	262,046
31 Oct 22	47.55000 +1.26	47.74	46.02	46.26	263,277
28 Oct 22	46.29000 -1.01	47.56	45.90	47.44	325,984
27 Oct 22	47.30000 +1.12	48.52	46.27	46.32	253,437
26 Oct 22	46.18000 -0.25	47.17	45.92	46.40	281,352
25 Oct 22	46.43000 +0.26	46.82	45.79	46.22	92,896
24 Oct 22	46.17000 -1.65	47.88	45.85	47.86	256,164
21 Oct 22	47.82000 +1.43	47.91	46.01	46.01	168,443
20 Oct 22	46.39000 +0.27	47.85	46.03	46.49	143,233
19 Oct 22	46.12000 +0.05	47.42	45.62	46.15	136,778
18 Oct 22	46.07000 -0.28	47.88	45.86	46.99	188,892
17 Oct 22	46.35000 -1.38	48.92	46.22	48.66	164,729
14 Oct 22	47.73000 -1.11	49.25	47.48	48.67	219,394
13 Oct 22	48.84000 +2.54	49.33	44.74	45.63	224,140
12 Oct 22	46.30000 +0.04	47.00	45.34	46.13	250,578
11 Oct 22	46.26000 -1.89	47.69	45.73	47.34	216,794
07 Oct 22	48.15000 +0.65	48.39	46.68	47.33	195,049
06 Oct 22	47.50000 -0.36	48.47	47.21	47.43	171,056
05 Oct 22	47.86000 +1.09	47.97	45.99	46.23	302,198
04 Oct 22	46.77000 +1.88	46.82	45.77	46.15	218,091
03 Oct 22	44.89000 +0.89	45.43	44.11	45.11	385,041
30 Sep 22	44.00000 +0.48	44.51	43.04	43.63	150,690
29 Sep 22	43.52000 -0.96	44.66	43.25	43.95	301,416
28 Sep 22	44.48000 +2.05	44.55	41.92	42.41	308,728
27 Sep 22	42.43000 +2.05	42.49	40.99	41.01	255,972
26 Sep 22	40.38000 +1.01	41.58	39.00	39.00	266,173
23 Sep 22	39.37000 -2.65	41.27	39.11	40.68	189,881
22 Sep 22	42.02000 -0.15	43.96	41.97	42.45	170,620
21 Sep 22	42.17000 -0.96	44.12	42.11	43.61	268,975
20 Sep 22	43.13000 -1.15	44.35	42.74	43.93	253,293
19 Sep 22	44.28000 +0.49	44.46	42.90	43.08	159,229
16 Sep 22	43.79000 -1.52	45.67	43.19	44.95	752,481
15 Sep 22	45.31000 -1.38	47.27	45.27	46.02	165,609
14 Sep 22	46.69000 +0.80	46.95	45.47	46.14	168,319
13 Sep 22	45.89000 -2.06	47.38	45.74	46.92	228,006
12 Sep 22	47.95000 +0.38	48.97	47.19	48.20	143,418
09 Sep 22	47.57000 +0.79	48.97	47.28	47.82	181,561
08 Sep 22	46.78000 +0.85	46.82	44.69	45.75	155,983
07 Sep 22	45.93000 -0.15	46.80	45.60	45.60	118,160
06 Sep 22	46.08000 -1.67	48.80	45.99	47.89	172,157
02 Sep 22	47.75000 +0.79	48.51	47.22	47.86	136,017
01 Sep 22	46.96000 -0.51	47.20	45.72	46.99	272,607
31 Aug 22	47.47000 -1.51	48.58	47.34	48.21	217,349
30 Aug 22	48.98000 -2.92	51.58	48.79	51.39	141,928
29 Aug 22	51.90000 -0.09	52.62	50.93	51.66	77,339
26 Aug 22	51.99000 -1.05	53.36	51.71	53.06	96,575
25 Aug 22	53.04000 +0.83	53.83	52.53	52.72	156,623
24 Aug 22	52.21000 +1.09	52.38	50.88	50.88	130,131
23 Aug 22	51.12000 +2.48	51.22	49.10	49.11	145,173
22 Aug 22	48.64000 +0.01	48.64	47.04	47.59	136,148
19 Aug 22	48.63000 -1.05	49.29	48.40	48.90	130,621
18 Aug 22	49.68000 +1.74	49.83	48.04	48.35	187,833
17 Aug 22	47.94000 +0.05	48.02	46.79	47.46	143,072
16 Aug 22	47.89000 +0.17	48.53	47.33	47.75	180,786
15 Aug 22	47.72000 -1.43	48.09	46.70	48.09	97,619
12 Aug 22	49.15000 +0.96	49.22	47.90	47.90	152,892
11 Aug 22	48.19000 +0.82	48.71	47.84	47.95	215,947
10 Aug 22	47.37000 +1.44	47.81	45.94	45.94	210,142
09 Aug 22	45.93000 -1.21	47.38	45.53	47.38	181,975
08 Aug 22	47.14000 +0.87	47.30	45.93	46.19	215,261
05 Aug 22	46.27000 +0.50	46.94	45.22	45.22	213,947
04 Aug 22	45.77000 +0.28	46.68	45.34	45.34	159,301
03 Aug 22	45.49000 -0.94	46.89	45.45	46.89	183,311
02 Aug 22	46.43000 -1.21	47.34	45.95	46.32	297,854
29 Jul 22	47.64000 +0.48	48.50	46.42	47.39	317,906
28 Jul 22	47.16000 -3.65	49.75	46.20	48.07	413,585
27 Jul 22	50.81000 +0.24	51.12	49.98	50.48	112,418
26 Jul 22	50.57000 -0.37	51.31	50.29	50.89	145,644
25 Jul 22	50.94000 +1.37	51.21	49.49	50.01	205,596
22 Jul 22	49.57000 -0.43	51.24	49.14	50.29	169,834
21 Jul 22	50.00000 -0.14	50.09	48.76	49.40	143,836
20 Jul 22	50.14000 -0.28	50.54	49.46	50.08	153,470
19 Jul 22	50.42000 +1.90	50.64	48.65	48.66	234,737
18 Jul 22	48.52000 +1.25	49.14	48.20	48.46	191,568
15 Jul 22	47.27000 +2.42	47.81	45.74	45.76	273,939
14 Jul 22	44.85000 -2.19	46.05	43.58	45.62	335,862
13 Jul 22	47.04000 +0.14	47.53	45.70	45.89	383,318
12 Jul 22	46.90000 -1.93	48.81	46.83	47.80	380,945
11 Jul 22	48.83000 -1.04	50.01	48.40	49.00	330,136
08 Jul 22	49.87000 -0.75	51.06	49.42	50.68	189,065
07 Jul 22	50.62000 +3.24	51.14	48.50	48.50	268,247
06 Jul 22	47.38000 -0.48	48.16	45.19	47.49	502,088
05 Jul 22	47.86000 -3.27	49.61	47.45	49.50	449,844
04 Jul 22	51.13000 +1.96	51.29	49.16	49.16	185,996
30 Jun 22	49.17000 -1.38	49.65	47.94	49.35	278,679
29 Jun 22	50.55000 -1.65	53.11	50.40	52.52	200,122
28 Jun 22	52.20000 +0.06	54.39	51.76	53.25	288,464
27 Jun 22	52.14000 +0.29	52.56	51.36	52.42	397,080
24 Jun 22	51.85000 +2.93	51.94	48.74	49.30	419,686
23 Jun 22	48.92000 -1.34	50.49	48.20	50.25	238,135
22 Jun 22	50.26000 -2.39	50.81	49.29	50.79	311,837
21 Jun 22	52.65000 -0.59	54.08	52.36	53.29	275,527
20 Jun 22	53.24000 +1.15	54.28	52.15	52.15	157,633
17 Jun 22	52.09000 -1.89	53.98	51.25	53.66	453,440
16 Jun 22	53.98000 -3.96	58.50	53.44	56.99	410,204
15 Jun 22	57.94000 +0.10	59.89	57.46	58.09	352,236
14 Jun 22	57.84000 +0.67	60.32	57.40	58.10	475,825
13 Jun 22	57.17000 -6.13	61.39	57.03	60.94	643,478
10 Jun 22	63.30000 -3.89	67.14	62.49	66.74	342,225
09 Jun 22	67.19000 +0.22	68.25	66.44	67.34	265,770
08 Jun 22	66.97000 +0.61	68.14	65.73	66.17	247,820
07 Jun 22	66.36000 +2.06	66.37	63.26	64.04	249,179
06 Jun 22	64.30000 -0.64	65.38	63.95	64.91	203,324
03 Jun 22	64.94000 -0.64	66.30	64.81	65.29	221,936
02 Jun 22	65.58000 +1.97	65.69	62.64	62.64	283,313
01 Jun 22	63.61000 +1.10	64.05	62.27	62.54	284,534
31 May 22	62.51000 -2.96	66.81	62.05	65.69	538,826
30 May 22	65.47000 +1.01	65.84	63.88	64.66	137,537
27 May 22	64.46000 +1.73	64.49	61.97	62.74	434,119
26 May 22	62.73000 +0.54	63.94	62.39	62.65	201,390
25 May 22	62.19000 -0.47	63.82	61.96	63.02	250,364
24 May 22	62.66000 +0.12	63.72	62.25	63.09	433,457
20 May 22	62.54000 -1.52	65.13	61.64	64.44	251,806
19 May 22	64.06000 -0.13	65.28	63.36	63.40	201,173
18 May 22	64.19000 -1.29	65.89	63.60	65.88	212,845
17 May 22	65.48000 +2.61	66.62	63.44	63.44	241,309
16 May 22	62.87000 +1.58	63.28	61.65	61.65	230,359
13 May 22	61.29000 +0.69	62.50	61.00	62.00	309,142
12 May 22	60.60000 -0.76	62.00	59.10	60.93	328,475
11 May 22	61.36000 +0.42	63.40	60.71	61.37	288,822
10 May 22	60.94000 -1.79	63.42	59.90	61.20	369,073
09 May 22	62.73000 -4.91	66.62	62.66	66.42	471,609
06 May 22	67.64000 +0.69	68.52	65.63	67.25	278,410
05 May 22	66.95000 -2.67	70.15	65.87	69.54	293,100
04 May 22	69.62000 +1.69	69.84	67.82	68.59	242,497
03 May 22	67.93000 +2.19	68.52	65.74	65.74	280,353
02 May 22	65.74000 +1.35	67.10	63.61	63.61	296,364
29 Apr 22	64.39000 -0.54	67.32	64.32	64.72	238,220
28 Apr 22	64.93000 +2.17	67.47	62.15	64.16	403,345
27 Apr 22	62.76000 +1.08	63.14	60.82	61.57	212,834
26 Apr 22	61.68000 -1.18	63.50	60.92	62.72	246,736
25 Apr 22	62.86000 -2.57	63.87	61.10	63.78	336,897
22 Apr 22	65.43000 -1.16	67.27	64.88	66.52	166,645
21 Apr 22	66.59000 -2.54	69.82	66.52	69.26	228,968
20 Apr 22	69.13000 -0.51	70.00	68.55	69.21	101,653
19 Apr 22	69.64000 -0.88	70.17	68.40	69.81	144,769
18 Apr 22	70.52000 +0.97	71.63	69.98	69.98	144,252
14 Apr 22	69.55000 +0.97	70.31	68.32	68.32	129,787
13 Apr 22	68.58000 -0.21	70.36	68.25	69.60	91,346
12 Apr 22	68.79000 +1.89	70.50	67.61	67.61	293,413
11 Apr 22	66.90000 -2.70	68.77	65.62	68.18	238,065
08 Apr 22	69.60000 +0.20	70.83	69.33	69.94	150,488
07 Apr 22	69.40000 +2.25	69.67	67.75	67.75	159,544
06 Apr 22	67.15000 -1.12	69.15	66.64	68.30	114,830
05 Apr 22	68.27000 -1.08	70.15	68.21	69.50	90,172
04 Apr 22	69.35000 +0.53	69.78	67.96	69.78	80,009
01 Apr 22	68.82000 +0.65	70.15	65.70	67.81	135,703
31 Mar 22	68.17000 -0.83	70.31	67.97	68.52	187,942
30 Mar 22	69.00000 +0.82	70.32	68.67	68.67	116,616
29 Mar 22	68.18000 -2.06	68.70	65.75	68.70	175,884
28 Mar 22	70.24000 -0.09	71.17	68.37	69.52	147,008
25 Mar 22	70.33000 +0.78	70.42	69.28	69.28	97,441
24 Mar 22	69.55000 -1.10	71.00	69.42	70.33	100,613
23 Mar 22	70.65000 +0.91	71.15	69.77	70.68	253,362
22 Mar 22	69.74000 -0.35	70.78	69.23	70.45	139,878
21 Mar 22	70.09000 +2.16	70.71	68.60	68.75	202,104
18 Mar 22	67.93000 +1.39	68.14	66.00	66.00	276,550
17 Mar 22	66.54000 +3.59	66.66	63.74	63.77	208,366
16 Mar 22	62.95000 -1.55	64.74	61.85	64.68	174,441
15 Mar 22	64.50000 +0.81	65.08	61.28	62.32	148,477
14 Mar 22	63.69000 -2.61	65.82	62.77	65.50	95,894
11 Mar 22	66.30000 -0.14	66.85	65.24	66.17	113,541
10 Mar 22	66.44000 +4.24	67.01	61.86	62.21	180,521
09 Mar 22	62.20000 -3.59	65.62	61.70	64.39	343,095
08 Mar 22	65.79000 -3.29	70.33	65.00	70.00	342,684
07 Mar 22	69.08000 +3.00	70.44	65.67	66.50	324,986
04 Mar 22	66.08000 +1.29	66.51	64.12	64.78	208,182
03 Mar 22	64.79000 -1.53	66.33	64.52	66.32	129,142
02 Mar 22	66.32000 +1.51	67.43	64.82	65.18	157,356
01 Mar 22	64.81000 -1.18	66.88	64.23	65.75	210,795
28 Feb 22	65.99000 +2.64	66.40	63.25	63.25	268,060
25 Feb 22	63.35000 +0.87	63.81	62.49	62.90	139,000
24 Feb 22	62.48000 +1.87	62.77	60.29	60.76	113,326
23 Feb 22	60.61000 -0.88	62.05	60.40	61.80	78,092
22 Feb 22	61.49000 +0.42	62.28	61.13	61.44	92,157
18 Feb 22	61.07000 -1.14	62.21	60.68	62.21	98,557
17 Feb 22	62.21000 -0.30	63.06	61.80	62.20	88,601
16 Feb 22	62.51000 -1.09	64.30	62.34	63.64	103,420
15 Feb 22	63.60000 -0.23	63.88	62.13	63.83	100,902
14 Feb 22	63.83000 -0.11	64.27	62.83	63.66	131,116
11 Feb 22	63.94000 +1.00	64.79	62.80	62.80	202,238
10 Feb 22	62.94000 +0.28	64.87	62.20	62.20	174,816
09 Feb 22	62.66000 +1.49	63.15	60.98	60.98	148,382
08 Feb 22	61.17000 +0.27	61.36	60.10	60.88	174,026
07 Feb 22	60.90000 -1.07	62.62	60.73	61.40	193,587
04 Feb 22	61.97000 +2.62	62.14	59.39	59.39	314,819
03 Feb 22	59.35000 +0.80	59.71	57.86	57.86	155,374
02 Feb 22	58.55000 -0.89	59.89	58.10	59.89	168,019
01 Feb 22	59.44000 +1.61	59.85	57.43	57.97	172,757
31 Jan 22	57.83000 -1.72	59.50	57.35	59.16	174,149
28 Jan 22	59.55000 +0.03	59.82	57.25	59.03	277,536
27 Jan 22	59.52000 +3.75	59.65	55.71	56.05	479,838
26 Jan 22	55.77000 -0.91	58.48	55.27	57.07	195,946
25 Jan 22	56.68000 +1.21	57.04	53.74	54.94	253,665
24 Jan 22	55.47000 -0.73	55.63	53.34	54.89	147,526
21 Jan 22	56.20000 -0.38	56.84	54.72	55.88	142,043
20 Jan 22	56.58000 -2.72	59.20	56.40	59.05	165,212
19 Jan 22	59.30000 +1.67	59.89	57.67	58.00	250,771
18 Jan 22	57.63000 +0.53	59.27	56.53	57.07	174,127
17 Jan 22	57.10000 -0.10	57.60	56.96	57.07	49,072
14 Jan 22	57.20000 +2.89	57.28	53.89	53.91	177,393
13 Jan 22	54.31000 -0.46	56.06	54.19	54.61	97,274
12 Jan 22	54.77000 -0.12	56.05	54.44	55.10	88,904
11 Jan 22	54.89000 +1.33	55.14	53.55	53.86	141,599
10 Jan 22	53.56000 -1.53	55.05	53.25	54.79	73,670
07 Jan 22	55.09000 +0.55	55.38	53.94	54.40	123,726
06 Jan 22	54.54000 +1.06	54.99	53.97	54.10	126,217
05 Jan 22	53.48000 -0.75	54.96	53.26	54.11	128,667
04 Jan 22	54.23000 +4.19	54.60	50.79	50.79	261,221
31 Dec 21	50.04000 -0.52	50.65	49.55	50.43	88,428
30 Dec 21	50.56000 -0.18	51.86	50.50	50.94	134,845
29 Dec 21	50.74000 -3.88	54.10	50.74	54.10	249,098
24 Dec 21	54.62000 +0.02	54.87	54.31	54.31	32,787
23 Dec 21	54.60000 +0.89	54.71	53.55	53.76	83,312
22 Dec 21	53.71000 -0.32	54.24	53.13	53.99	75,603
21 Dec 21	54.03000 +2.62	54.50	51.95	51.95	173,534
20 Dec 21	51.41000 +0.51	51.46	49.19	49.22	229,872
17 Dec 21	50.90000 -0.92	51.72	50.41	51.42	221,629
16 Dec 21	51.82000 +1.15	52.38	50.82	50.83	211,389
15 Dec 21	50.67000 +1.13	50.82	48.56	49.54	191,265
14 Dec 21	49.54000 -0.12	50.37	48.87	49.20	137,841
13 Dec 21	49.66000 -0.91	50.35	48.88	50.20	152,441
10 Dec 21	50.57000 +0.86	50.67	49.73	50.22	122,443
09 Dec 21	49.71000 -2.01	51.21	49.66	51.05	190,639
08 Dec 21	51.72000 -2.32	54.06	51.51	54.05	223,005
07 Dec 21	54.04000 +2.00	54.23	52.81	52.87	145,532
06 Dec 21	52.04000 +0.99	52.39	50.47	51.26	149,994
03 Dec 21	51.05000 -0.43	52.50	50.52	52.01	129,032
02 Dec 21	51.48000 +1.47	51.79	49.78	50.01	200,710
01 Dec 21	50.01000 -1.02	52.71	49.96	52.29	160,172
30 Nov 21	51.03000 -2.22	53.35	50.90	52.48	243,449
29 Nov 21	53.25000 -0.09	55.10	53.20	54.77	188,739
26 Nov 21	53.34000 -2.69	54.21	52.52	53.52	159,653
25 Nov 21	56.03000 +0.44	56.20	55.59	55.59	29,051
24 Nov 21	55.59000 +0.13	55.82	54.75	54.78	86,207
23 Nov 21	55.46000 +0.39	56.72	55.21	55.80	180,742
22 Nov 21	55.07000 +0.42	55.80	54.26	54.65	177,531
19 Nov 21	54.65000 -0.89	55.65	54.45	55.05	103,922
18 Nov 21	55.54000 +0.18	55.92	54.56	55.16	187,692
17 Nov 21	55.36000 -0.67	56.79	55.15	55.36	141,907
16 Nov 21	56.03000 -0.65	57.03	55.87	56.22	142,713
15 Nov 21	56.68000 -0.78	57.33	55.42	57.30	143,465
12 Nov 21	57.46000 -0.35	58.10	57.29	57.49	107,859
11 Nov 21	57.81000 +1.58	57.93	56.50	56.50	87,340
10 Nov 21	56.23000 -2.15	58.27	56.11	57.81	127,955
09 Nov 21	58.38000 -0.22	59.55	57.98	58.60	161,652
08 Nov 21	58.60000 -0.03	59.61	57.65	59.17	165,455
05 Nov 21	58.63000 +0.47	60.36	58.26	58.96	175,117
04 Nov 21	58.16000 +0.54	59.01	57.38	59.01	196,363
03 Nov 21	57.62000 +1.50	57.97	56.16	56.16	168,296
02 Nov 21	56.12000 -1.31	57.49	55.81	57.21	242,896
01 Nov 21	57.43000 +1.99	57.82	55.92	55.92	277,570
29 Oct 21	55.44000 +0.11	57.70	54.75	55.59	269,330
28 Oct 21	55.33000 -0.35	55.92	52.35	54.99	396,091
27 Oct 21	55.68000 -0.81	56.42	54.48	55.56	273,647
26 Oct 21	56.49000 +0.03	56.69	54.84	56.12	186,328
25 Oct 21	56.46000 -0.57	57.79	56.39	57.39	194,213
22 Oct 21	57.03000 -0.61	58.07	56.93	57.55	152,395
21 Oct 21	57.64000 -1.17	58.50	56.61	58.03	229,304
20 Oct 21	58.81000 -0.54	59.85	58.22	59.01	164,049
19 Oct 21	59.35000 -1.83	61.73	59.11	61.50	173,819
18 Oct 21	61.18000 +0.92	61.39	59.99	60.01	188,910
15 Oct 21	60.26000 -1.53	62.42	60.14	62.29	235,494
14 Oct 21	61.79000 -1.46	64.10	61.62	63.90	367,275
13 Oct 21	63.25000 -0.90	64.18	62.50	64.07	106,832
12 Oct 21	64.15000 +1.74	64.90	62.30	62.30	247,032
08 Oct 21	62.41000 -0.08	63.25	61.75	62.82	119,724
07 Oct 21	62.49000 +1.24	62.89	60.76	60.82	194,844
06 Oct 21	61.25000 -3.83	64.07	60.26	64.00	331,410
05 Oct 21	65.08000 +3.50	65.22	61.61	62.44	383,736
04 Oct 21	61.58000 +0.33	62.54	60.91	61.98	225,123
01 Oct 21	61.25000 +2.88	61.51	58.65	58.65	240,111
30 Sep 21	58.37000 -1.30	60.81	58.22	59.92	423,709
29 Sep 21	59.67000 -0.01	59.90	58.58	59.59	148,744
28 Sep 21	59.68000 -1.08	61.80	58.82	61.00	274,451
27 Sep 21	60.76000 +3.35	61.05	58.06	58.32	447,382
24 Sep 21	57.41000 +0.88	58.18	56.05	56.19	306,411
23 Sep 21	56.53000 +2.72	56.83	53.91	54.43	330,227
22 Sep 21	53.81000 -0.09	55.10	53.72	54.78	159,056
21 Sep 21	53.90000 +0.74	54.41	52.53	53.61	267,027
20 Sep 21	53.16000 -1.48	54.75	52.43	53.28	378,439
17 Sep 21	54.64000 +1.86	55.11	52.71	53.61	1,027,089
16 Sep 21	52.78000 +0.96	53.07	51.19	51.68	265,777
15 Sep 21	51.82000 +2.48	51.88	49.82	49.99	321,662
14 Sep 21	49.34000 -1.05	50.27	49.24	50.27	184,117
13 Sep 21	50.39000 +0.59	50.70	49.63	50.50	239,025
10 Sep 21	49.80000 +0.03	50.58	49.70	50.46	128,132
09 Sep 21	49.77000 +0.03	50.09	49.38	49.58	221,174
08 Sep 21	49.74000 -0.44	50.92	49.49	50.32	315,022
07 Sep 21	50.18000 +2.70	50.48	48.46	48.46	425,044
03 Sep 21	47.48000 -0.41	48.66	47.11	47.71	160,170
02 Sep 21	47.89000 +1.03	48.41	47.08	47.09	356,063
01 Sep 21	46.86000 +0.62	47.02	45.43	46.17	216,193
31 Aug 21	46.24000 +0.59	47.02	45.33	45.33	256,307
30 Aug 21	45.65000 +0.40	45.75	44.36	45.41	205,816
27 Aug 21	45.25000 +1.19	45.45	43.70	44.31	253,227
26 Aug 21	44.06000 +0.08	44.25	43.01	43.80	235,824
25 Aug 21	43.98000 +0.69	44.66	42.98	43.46	345,845
24 Aug 21	43.29000 +2.26	43.35	41.19	41.40	419,305
23 Aug 21	41.03000 +1.77	41.50	39.93	40.10	300,519
20 Aug 21	39.26000 +0.64	39.32	38.34	38.49	168,255
19 Aug 21	38.62000 -0.72	39.21	37.85	38.68	317,723
18 Aug 21	39.34000 -0.60	40.43	39.32	39.87	160,651
17 Aug 21	39.94000 -0.59	40.71	39.38	40.40	271,816
16 Aug 21	40.53000 -1.26	41.49	40.35	41.49	186,741
13 Aug 21	41.79000 -0.45	43.01	41.57	42.52	164,928
12 Aug 21	42.24000 -1.29	43.74	41.70	43.71	169,861
11 Aug 21	43.53000 +1.00	43.55	41.85	42.45	151,662
10 Aug 21	42.53000 +0.88	43.11	41.82	41.87	403,876
09 Aug 21	41.65000 -0.87	42.29	41.43	42.00	169,820
06 Aug 21	42.52000 +0.95	42.52	41.65	42.19	139,108
05 Aug 21	41.57000 +0.26	42.32	41.13	41.62	157,243
04 Aug 21	41.31000 -0.97	42.64	41.25	41.81	166,122
03 Aug 21	42.28000 +0.24	42.43	40.95	41.99	186,165
30 Jul 21	42.04000 +0.81	42.24	41.01	41.20	199,388
29 Jul 21	41.23000 -0.79	43.00	40.89	43.00	269,282
28 Jul 21	42.02000 -0.02	42.77	40.57	42.32	221,950
27 Jul 21	42.04000 -0.68	42.57	41.66	42.20	182,527
26 Jul 21	42.72000 +0.40	42.86	41.96	41.96	183,820
23 Jul 21	42.32000 +0.31	42.36	41.46	42.20	122,479
22 Jul 21	42.01000 +0.09	42.20	40.88	41.80	130,029
21 Jul 21	41.92000 +1.25	42.09	40.94	41.38	237,949
20 Jul 21	40.67000 +1.08	41.15	39.39	39.69	242,636
19 Jul 21	39.59000 -1.44	40.63	38.61	40.37	368,259
16 Jul 21	41.03000 -0.14	44.36	40.85	42.10	465,741
15 Jul 21	41.17000 -0.37	42.11	41.06	41.09	124,980
14 Jul 21	41.54000 -0.61	43.13	41.33	42.24	184,446
13 Jul 21	42.15000 -0.19	42.47	41.34	42.06	138,142
12 Jul 21	42.34000 -0.09	42.46	41.55	41.98	115,382
09 Jul 21	42.43000 +2.32	42.81	40.72	40.74	318,300
08 Jul 21	40.11000 -1.10	40.82	39.67	40.71	166,362
07 Jul 21	41.21000 -0.24	41.99	40.86	41.45	156,835
06 Jul 21	41.45000 -0.64	42.00	41.10	41.81	253,251
05 Jul 21	42.09000 +0.45	42.11	41.37	41.73	120,344
02 Jul 21	41.64000 +0.55	42.51	41.42	41.74	257,997
30 Jun 21	41.09000 +0.09	41.24	40.33	40.89	241,075
29 Jun 21	41.00000 +1.08	41.13	40.22	40.22	270,012
28 Jun 21	39.92000 -0.79	40.75	39.77	40.74	211,420
25 Jun 21	40.71000 -0.06	41.36	40.46	41.00	187,987
24 Jun 21	40.77000 -0.21	41.15	40.54	40.96	185,277
23 Jun 21	40.98000 -0.58	42.34	40.95	41.91	219,542
22 Jun 21	41.56000 +0.10	42.14	41.06	41.29	239,094
21 Jun 21	41.46000 +0.48	42.00	41.02	41.41	173,565
18 Jun 21	40.98000 -0.01	41.42	40.27	40.53	411,210
17 Jun 21	40.99000 -2.38	43.73	40.88	43.32	508,457
16 Jun 21	43.37000 -0.80	44.16	43.18	44.15	200,506
15 Jun 21	44.17000 +0.26	44.66	43.51	43.85	213,977
14 Jun 21	43.91000 -0.48	44.81	43.75	44.59	187,671
11 Jun 21	44.39000 +0.82	45.26	43.73	44.07	250,129
10 Jun 21	43.57000 -0.16	44.81	43.41	44.10	128,053
09 Jun 21	43.73000 +0.01	44.00	43.21	43.72	126,477
08 Jun 21	43.72000 +0.02	44.16	43.20	43.74	125,931
07 Jun 21	43.70000 -0.77	44.67	43.60	44.44	217,421
04 Jun 21	44.47000 +0.01	45.11	43.81	44.80	137,220
03 Jun 21	44.46000 +0.15	44.94	43.38	44.40	183,583
02 Jun 21	44.31000 -2.26	46.86	44.23	46.16	399,913
01 Jun 21	46.57000 +3.67	46.72	44.27	44.41	676,435
31 May 21	42.90000 -0.05	43.71	42.76	43.22	121,989
28 May 21	42.95000 -1.71	45.11	42.81	45.08	335,446
27 May 21	44.66000 +1.08	44.86	43.71	43.95	373,677
26 May 21	43.58000 +1.03	43.70	42.65	42.71	197,398
25 May 21	42.55000 -1.17	44.43	42.37	44.05	287,025
21 May 21	43.72000 -0.30	45.05	43.63	44.46	285,094
20 May 21	44.02000 -1.24	45.60	43.77	45.25	413,008
19 May 21	45.26000 -1.28	45.67	44.83	45.51	191,718
18 May 21	46.54000 -0.51	48.55	46.45	47.29	189,630
17 May 21	47.05000 +0.99	47.38	45.69	46.24	180,206
14 May 21	46.06000 +0.52	46.70	45.45	46.04	253,200
13 May 21	45.54000 -0.23	47.00	45.35	45.80	232,777
12 May 21	45.77000 +0.16	46.80	45.11	45.65	389,296
11 May 21	45.61000 -1.74	46.61	44.89	46.23	456,057
10 May 21	47.35000 -1.13	49.50	47.20	48.99	326,627
07 May 21	48.48000 +0.44	48.97	47.68	48.49	113,563
06 May 21	48.04000 +0.11	48.27	46.96	48.15	121,532
05 May 21	47.93000 +0.45	48.36	47.15	47.85	267,145
04 May 21	47.48000 +1.05	47.76	45.55	46.52	262,401
03 May 21	46.43000 +1.55	46.84	45.25	45.25	292,313
30 Apr 21	44.88000 -0.92	46.85	44.78	46.09	443,587
29 Apr 21	45.80000 -4.55	51.17	45.55	51.17	552,802
28 Apr 21	50.35000 +1.62	50.58	48.54	48.54	390,674
27 Apr 21	48.73000 +0.98	48.93	47.31	47.80	182,095
26 Apr 21	47.75000 +2.20	48.00	45.48	46.23	221,090
23 Apr 21	45.55000 +0.85	45.77	44.22	44.84	146,556
22 Apr 21	44.70000 -0.05	45.30	44.30	44.86	123,300
21 Apr 21	44.75000 +0.52	44.91	43.65	43.90	210,596
20 Apr 21	44.23000 -1.79	46.01	43.85	45.85	257,973
19 Apr 21	46.02000 -2.03	48.05	45.85	47.95	261,429
16 Apr 21	48.05000 -0.32	49.55	47.95	48.76	156,278
15 Apr 21	48.37000 -0.27	49.07	47.61	49.07	143,177
14 Apr 21	48.64000 +0.40	49.50	48.27	48.79	129,738
13 Apr 21	48.24000 -1.90	50.18	47.95	50.18	219,991
12 Apr 21	50.14000 +0.28	51.02	49.51	50.05	240,415
09 Apr 21	49.86000 +2.98	49.93	47.18	47.24	357,148
08 Apr 21	46.88000 -0.07	48.30	46.36	47.37	271,080
07 Apr 21	46.95000 -0.33	47.72	46.18	47.40	190,337
06 Apr 21	47.28000 -0.54	48.67	47.16	48.16	150,368
05 Apr 21	47.82000 +0.45	48.10	46.89	47.74	155,686
01 Apr 21	47.37000 +1.00	47.74	46.30	46.99	144,896
31 Mar 21	46.37000 -0.03	47.08	45.52	46.48	248,338
30 Mar 21	46.40000 +0.27	46.64	45.25	45.71	177,068
29 Mar 21	46.13000 -0.27	47.60	46.07	46.24	122,018
26 Mar 21	46.40000 +0.90	46.68	45.45	46.29	171,860
25 Mar 21	45.50000 +1.21	45.68	42.95	43.96	273,349
24 Mar 21	44.29000 -0.51	46.00	44.17	45.01	202,086
23 Mar 21	44.80000 -2.83	47.48	44.57	46.65	361,119
22 Mar 21	47.63000 -0.36	48.23	47.18	48.23	197,746
19 Mar 21	47.99000 -0.28	48.90	47.37	48.01	346,721
18 Mar 21	48.27000 -2.36	51.21	47.89	50.27	286,446
17 Mar 21	50.63000 +0.59	51.00	49.69	49.69	241,689
16 Mar 21	50.04000 -1.59	51.07	49.12	51.06	225,935
15 Mar 21	51.63000 -1.54	53.15	50.51	52.83	206,887
12 Mar 21	53.17000 -1.03	54.50	52.59	53.93	99,634
11 Mar 21	54.20000 +0.07	56.07	53.92	54.76	215,305
10 Mar 21	54.13000 +1.99	55.07	52.04	52.67	245,089
09 Mar 21	52.14000 -1.05	53.43	51.77	53.14	207,634
08 Mar 21	53.19000 +0.40	54.08	51.41	53.23	294,774
05 Mar 21	52.79000 +3.91	53.00	49.83	49.95	563,283
04 Mar 21	48.88000 -0.25	51.15	47.37	49.45	348,446
03 Mar 21	49.13000 +0.80	50.00	48.51	48.93	202,895
02 Mar 21	48.33000 -0.79	50.18	48.18	49.23	186,491
01 Mar 21	49.12000 +0.06	50.95	49.10	50.00	161,305
26 Feb 21	49.06000 +1.28	49.47	46.55	47.50	348,477
25 Feb 21	47.78000 -4.09	52.33	47.53	51.98	287,032
24 Feb 21	51.87000 +2.02	52.46	50.02	50.02	262,573
23 Feb 21	49.85000 +0.34	50.38	47.30	49.31	261,522
22 Feb 21	49.51000 +2.48	50.14	46.82	47.02	353,058
19 Feb 21	47.03000 +0.65	47.30	46.26	46.43	339,326
18 Feb 21	46.38000 -1.41	47.99	45.56	47.99	218,205
17 Feb 21	47.79000 +0.71	47.90	46.05	46.88	202,906
16 Feb 21	47.08000 -1.98	49.70	46.48	49.64	237,254
12 Feb 21	49.06000 -0.17	49.50	48.36	49.13	157,931
11 Feb 21	49.23000 -1.62	50.89	48.36	50.09	321,192
10 Feb 21	50.85000 -0.65	52.34	50.33	51.51	319,477
09 Feb 21	51.50000 +1.05	52.07	48.66	50.44	419,510
08 Feb 21	50.45000 +2.68	50.67	48.32	48.39	474,590
05 Feb 21	47.77000 +1.47	47.87	45.99	46.09	445,891
04 Feb 21	46.30000 +2.80	46.71	43.74	44.23	456,960
03 Feb 21	43.50000 +0.35	43.82	42.55	43.25	377,567
02 Feb 21	43.15000 +0.21	43.84	42.60	42.95	323,687
01 Feb 21	42.94000 +0.58	44.26	42.36	43.01	309,229
29 Jan 21	42.36000 -2.00	45.10	41.38	44.95	565,752
28 Jan 21	44.36000 +0.58	45.44	42.40	43.59	393,670
27 Jan 21	43.78000 +0.88	44.00	40.66	41.83	522,654
26 Jan 21	42.90000 -1.73	45.16	42.51	44.72	405,121
25 Jan 21	44.63000 -1.70	46.04	44.31	46.00	338,706
22 Jan 21	46.33000 -0.57	47.31	45.50	45.60	456,888
21 Jan 21	46.90000 -1.09	48.72	46.43	47.62	710,678
20 Jan 21	47.99000 -3.57	51.93	47.84	51.42	598,413
19 Jan 21	51.56000 -0.32	52.52	50.67	51.81	167,826
18 Jan 21	51.88000 -0.28	52.33	51.35	51.91	92,387
15 Jan 21	52.16000 -1.40	53.41	51.68	52.54	166,721
14 Jan 21	53.56000 +1.38	53.98	52.00	52.09	243,469
13 Jan 21	52.18000 -2.72	54.90	51.17	54.61	541,905
12 Jan 21	54.90000 -0.14	55.80	54.41	55.02	312,392
11 Jan 21	55.04000 -3.20	57.00	54.91	56.99	357,684
08 Jan 21	58.24000 -2.60	60.74	57.34	60.71	293,305
07 Jan 21	60.84000 +1.21	61.55	59.72	60.24	190,969
06 Jan 21	59.63000 +0.24	62.49	58.86	58.86	300,481
05 Jan 21	59.39000 +1.31	59.57	57.89	58.25	243,605
04 Jan 21	58.08000 -0.41	59.75	57.80	57.80	162,487
31 Dec 20	58.49000 -0.90	59.95	58.33	59.41	111,055
30 Dec 20	59.39000 +0.76	60.70	58.86	58.86	168,779
29 Dec 20	58.63000 -1.09	59.50	57.77	59.38	167,304
24 Dec 20	59.72000 +0.45	60.07	58.63	59.11	76,834
23 Dec 20	59.27000 -0.61	60.93	59.05	60.01	124,343
22 Dec 20	59.88000 -0.83	60.55	58.90	60.21	211,466
21 Dec 20	60.71000 +2.61	61.25	56.35	56.98	276,161
18 Dec 20	58.10000 +2.11	58.20	55.48	55.77	319,088
17 Dec 20	55.99000 +0.84	56.47	55.27	55.70	125,370
16 Dec 20	55.15000 +0.61	55.50	53.78	54.60	176,779
15 Dec 20	54.54000 +0.12	55.72	54.17	55.34	236,125
14 Dec 20	54.42000 -1.91	57.35	53.67	57.24	330,449
11 Dec 20	56.33000 -0.49	57.24	56.00	56.17	197,212
10 Dec 20	56.82000 +1.16	56.94	55.20	55.34	188,454
09 Dec 20	55.66000 +0.27	56.81	55.46	55.51	195,737
08 Dec 20	55.39000 +1.49	55.57	53.35	53.35	176,091
07 Dec 20	53.90000 -0.71	54.36	53.30	54.26	111,862
04 Dec 20	54.61000 +2.20	54.89	52.96	52.99	275,511
03 Dec 20	52.41000 -0.30	53.34	52.08	53.34	172,958
02 Dec 20	52.71000 -2.09	54.17	52.31	54.05	291,282
01 Dec 20	54.80000 +0.44	55.29	53.88	54.96	311,528
30 Nov 20	54.36000 -1.39	54.74	53.04	53.99	632,234
27 Nov 20	55.75000 +1.15	55.95	54.15	54.52	162,142
26 Nov 20	54.60000 +0.31	54.92	53.79	53.95	63,853
25 Nov 20	54.29000 +0.44	54.67	52.99	53.48	276,505
24 Nov 20	53.85000 +2.73	54.67	51.66	52.01	296,095
23 Nov 20	51.12000 +1.71	51.62	49.71	49.71	147,751
20 Nov 20	49.41000 -0.28	49.66	48.94	49.62	133,539
19 Nov 20	49.69000 -0.09	50.33	49.00	49.53	239,967
18 Nov 20	49.78000 +2.78	51.17	47.39	47.45	457,935
17 Nov 20	47.00000 +0.53	47.08	45.15	45.92	254,920
16 Nov 20	46.47000 +0.38	47.18	46.13	46.88	192,588
13 Nov 20	46.09000 +1.13	46.53	45.03	45.03	326,478
12 Nov 20	44.96000 -1.72	46.61	44.81	46.16	296,511
11 Nov 20	46.68000 -0.79	48.62	46.05	48.02	347,193
10 Nov 20	47.47000 +1.12	48.04	45.02	46.34	524,406
09 Nov 20	46.35000 +7.32	46.83	40.85	41.27	1,003,125
06 Nov 20	39.03000 -0.74	40.22	39.00	39.83	168,825
05 Nov 20	39.77000 +1.32	40.08	38.66	38.89	191,175
04 Nov 20	38.45000 -1.16	39.74	38.29	39.74	238,509
03 Nov 20	39.61000 +0.52	39.93	38.83	39.72	264,667
02 Nov 20	39.09000 -0.41	39.70	38.26	39.57	194,397
30 Oct 20	39.50000 -0.58	41.25	38.74	40.21	414,123
29 Oct 20	40.08000 +1.13	40.23	37.27	38.00	416,903
28 Oct 20	38.95000 -1.38	39.52	38.12	38.75	432,451
27 Oct 20	40.33000 -0.02	41.03	39.78	40.34	312,167
26 Oct 20	40.35000 -0.17	40.89	38.64	39.64	491,062
23 Oct 20	40.52000 +0.57	40.88	39.44	40.34	376,397
22 Oct 20	39.95000 +1.81	39.97	38.29	38.44	325,503
21 Oct 20	38.14000 -0.10	38.82	37.72	37.80	215,775
20 Oct 20	38.24000 +1.49	38.33	36.87	36.87	391,183
19 Oct 20	36.75000 -0.50	38.48	36.66	37.12	293,871
16 Oct 20	37.25000 +0.23	37.30	36.50	37.12	206,679
15 Oct 20	37.02000 +0.89	37.16	35.19	35.19	323,723
14 Oct 20	36.13000 +1.36	36.14	34.69	34.70	260,103
13 Oct 20	34.77000 -1.34	35.65	34.42	35.27	320,935
09 Oct 20	36.11000 -1.23	37.65	35.68	37.47	279,712
08 Oct 20	37.34000 +1.78	37.35	35.74	36.24	411,359
07 Oct 20	35.56000 +1.90	36.05	34.09	34.09	350,307
06 Oct 20	33.66000 +0.42	34.25	33.39	33.51	297,839
05 Oct 20	33.24000 +1.64	33.28	32.10	32.30	272,033
02 Oct 20	31.60000 +0.08	31.72	30.26	30.26	198,079
01 Oct 20	31.52000 -0.95	33.16	31.28	32.98	235,651
30 Sep 20	32.47000 +0.45	33.63	32.23	32.32	570,880
29 Sep 20	32.02000 +0.14	32.72	31.30	31.81	255,716
28 Sep 20	31.88000 +2.06	32.55	30.46	30.60	415,394
25 Sep 20	29.82000 -0.52	30.23	29.57	30.04	240,056
24 Sep 20	30.34000 -0.28	30.65	29.12	30.61	472,075
23 Sep 20	30.62000 -0.26	31.24	30.38	30.96	211,715
22 Sep 20	30.88000 -0.17	31.51	30.53	31.34	232,072
21 Sep 20	31.05000 -2.14	32.29	30.46	32.28	347,284
18 Sep 20	33.19000 +1.80	33.50	31.32	31.41	1,007,549
17 Sep 20	31.39000 +0.27	31.58	30.19	30.72	206,109
16 Sep 20	31.12000 +0.54	31.28	30.04	30.96	184,295
15 Sep 20	30.58000 -0.06	30.90	30.04	30.83	171,088
14 Sep 20	30.64000 +0.20	30.88	29.58	30.51	271,583
11 Sep 20	30.44000 +0.37	30.71	29.71	30.45	242,754
10 Sep 20	30.07000 +0.40	30.43	29.40	29.81	218,579
09 Sep 20	29.67000 +0.16	29.93	29.30	29.89	169,567
08 Sep 20	29.51000 -0.39	29.77	28.53	29.40	420,534
04 Sep 20	29.90000 -0.08	30.56	29.03	30.56	243,449
03 Sep 20	29.98000 -0.69	31.45	29.77	30.87	330,965
02 Sep 20	30.67000 +0.37	30.72	29.90	30.45	262,458
01 Sep 20	30.30000 +1.21	30.35	28.63	29.15	275,285
31 Aug 20	29.09000 -0.73	29.92	29.02	29.89	334,456
28 Aug 20	29.82000 +1.32	30.58	28.77	28.80	551,180
27 Aug 20	28.50000 -1.09	30.14	28.36	29.62	424,858
26 Aug 20	29.59000 -0.08	29.92	29.38	29.89	387,838
25 Aug 20	29.67000 -0.06	30.00	29.14	29.96	373,848
24 Aug 20	29.73000 +1.81	30.08	28.10	28.10	551,710
21 Aug 20	27.92000 -0.14	28.06	27.68	27.75	307,309
20 Aug 20	28.06000 -0.02	28.12	27.55	27.79	224,866
19 Aug 20	28.08000 +0.08	28.60	27.63	28.00	250,507
18 Aug 20	28.00000 -0.36	28.49	27.90	28.35	192,301
17 Aug 20	28.36000 -0.29	28.94	28.14	28.94	247,291
14 Aug 20	28.65000 +0.36	28.75	27.98	28.10	207,922
13 Aug 20	28.29000 +0.17	28.80	27.92	28.64	362,490
12 Aug 20	28.12000 +0.29	28.62	27.64	28.39	260,284
11 Aug 20	27.83000 +0.57	28.34	27.53	27.67	332,837
10 Aug 20	27.26000 +1.11	27.30	26.10	26.39	303,388
07 Aug 20	26.15000 +0.24	26.21	25.36	25.76	166,547
06 Aug 20	25.91000 -0.34	26.45	25.68	26.45	189,593
05 Aug 20	26.25000 +1.01	26.62	25.67	25.76	464,259
04 Aug 20	25.24000 +0.42	25.35	24.60	25.04	217,228
31 Jul 20	24.82000 -0.03	25.25	24.44	24.93	328,589
30 Jul 20	24.85000 -2.03	26.50	24.50	26.49	530,072
29 Jul 20	26.88000 +0.82	26.95	26.00	26.27	191,219
28 Jul 20	26.06000 +0.21	26.33	25.51	25.66	216,202
27 Jul 20	25.85000 -0.30	26.14	25.54	26.08	258,587
24 Jul 20	26.15000 -0.42	26.44	25.83	26.44	240,102
23 Jul 20	26.57000 -0.41	27.16	26.36	26.72	212,814
22 Jul 20	26.98000 +0.02	27.03	26.31	26.54	224,020
21 Jul 20	26.96000 +0.34	27.45	26.77	27.20	169,453
20 Jul 20	26.62000 -1.34	28.07	26.40	27.73	357,277
17 Jul 20	27.96000 +0.25	28.34	27.73	27.83	207,173
16 Jul 20	27.71000 -0.06	28.32	26.91	27.30	303,122
15 Jul 20	27.77000 +0.86	28.08	27.35	27.47	475,107
14 Jul 20	26.91000 +0.66	27.05	25.62	26.01	285,027
13 Jul 20	26.25000 +0.72	26.42	25.30	25.76	319,880
10 Jul 20	25.53000 +1.14	25.59	24.40	24.45	306,127
09 Jul 20	24.39000 -1.32	25.97	24.31	25.97	342,668
08 Jul 20	25.71000 +0.01	25.93	25.21	25.65	261,484
07 Jul 20	25.70000 -1.61	27.00	25.68	26.87	332,197
06 Jul 20	27.31000 +2.11	27.56	25.85	25.91	484,025
03 Jul 20	25.20000 -0.17	25.66	25.14	25.30	84,663
02 Jul 20	25.37000 +0.87	25.93	24.69	25.23	301,016
30 Jun 20	24.50000 -0.30	24.64	24.10	24.44	328,226
29 Jun 20	24.80000 +0.08	25.77	24.50	24.86	341,071
26 Jun 20	24.72000 -0.85	25.43	24.45	25.41	296,229
25 Jun 20	25.57000 +0.19	25.87	24.89	24.99	250,083
24 Jun 20	25.38000 -1.92	26.88	25.26	26.80	517,896
23 Jun 20	27.30000 +0.63	27.58	26.91	27.13	387,616
22 Jun 20	26.67000 -0.23	26.82	25.90	26.82	286,019
19 Jun 20	26.90000 -1.07	28.50	26.64	28.50	1,524,952
18 Jun 20	27.97000 +0.07	28.78	27.30	27.50	370,817
17 Jun 20	27.90000 -1.63	29.39	27.65	29.39	507,027
16 Jun 20	29.53000 +1.84	29.83	28.32	29.03	777,735
15 Jun 20	27.69000 -0.26	27.89	25.68	26.49	662,996
12 Jun 20	27.95000 +1.14	28.80	27.35	28.19	542,633
11 Jun 20	26.81000 -2.96	28.40	26.14	27.42	772,912
10 Jun 20	29.77000 -1.49	31.42	29.54	31.30	578,014
09 Jun 20	31.26000 -1.76	32.28	30.28	32.28	641,415
08 Jun 20	33.02000 +0.42	34.23	32.40	33.50	701,045
05 Jun 20	32.60000 +3.97	32.74	30.67	30.83	1,181,787
04 Jun 20	28.63000 +2.39	29.11	27.24	27.56	1,026,957
03 Jun 20	26.24000 +1.84	26.51	24.68	24.79	701,149
02 Jun 20	24.40000 +0.48	24.80	23.80	24.25	576,127
01 Jun 20	23.92000 +1.61	24.66	22.00	22.00	757,015
29 May 20	22.31000 -1.15	23.13	22.11	23.01	4,564,900
28 May 20	23.46000 -0.47	24.19	22.73	24.08	637,425
27 May 20	23.93000 -0.46	25.58	23.72	24.81	620,241
26 May 20	24.39000 +1.33	24.50	23.63	23.71	581,714
25 May 20	23.06000 +0.07	23.55	22.48	23.27	306,685
22 May 20	22.99000 -1.10	23.90	22.85	23.90	504,363
21 May 20	24.09000 +0.50	24.18	23.37	23.61	536,366
20 May 20	23.59000 +0.17	25.39	23.47	24.24	591,705
19 May 20	23.42000 +3.66	24.58	21.93	23.00	1,104,431
15 May 20	19.76000 +0.06	20.22	19.44	19.61	583,571
14 May 20	19.70000 +0.77	20.07	17.85	18.48	608,753
13 May 20	18.93000 -2.26	21.00	18.63	21.00	780,443
12 May 20	21.19000 -0.15	21.58	20.98	21.50	439,374
11 May 20	21.34000 -0.82	21.99	20.91	21.99	635,300
08 May 20	22.16000 +0.48	22.52	21.39	22.00	541,190
07 May 20	21.68000 +1.04	23.49	21.05	21.14	570,387
06 May 20	20.64000 -0.11	21.28	19.99	21.11	496,516
05 May 20	20.75000 +0.46	22.04	20.67	21.19	589,322
04 May 20	20.29000 -1.40	21.23	19.59	21.06	591,163
01 May 20	21.69000 -0.44	22.83	21.54	21.97	485,378
30 Apr 20	22.13000 -0.58	22.71	21.19	22.51	592,003
29 Apr 20	22.71000 +2.38	22.94	20.91	20.98	650,959
28 Apr 20	20.33000 +0.88	20.80	19.68	19.76	630,606
27 Apr 20	19.45000 +0.11	19.62	18.80	19.34	385,207
24 Apr 20	19.34000 +0.25	19.60	18.65	19.40	399,752
23 Apr 20	19.09000 +0.18	19.98	18.95	19.25	452,655
22 Apr 20	18.91000 +0.99	19.12	18.38	18.61	317,198
21 Apr 20	17.92000 -0.21	18.27	17.15	17.50	492,755
20 Apr 20	18.13000 -0.32	18.39	17.32	17.78	377,036
17 Apr 20	18.45000 +1.02	19.25	17.76	17.80	613,455
16 Apr 20	17.43000 -1.10	18.71	17.21	18.71	543,940
15 Apr 20	18.53000 -1.02	18.99	17.93	18.99	602,964
14 Apr 20	19.55000 +0.19	20.72	19.46	19.94	443,186
13 Apr 20	19.36000 -1.53	21.30	19.33	21.02	570,977
09 Apr 20	20.89000 +1.35	22.30	19.84	20.00	851,545
08 Apr 20	19.54000 +0.71	19.67	18.69	18.86	364,104
07 Apr 20	18.83000 +0.08	19.90	18.64	19.72	568,590
06 Apr 20	18.75000 +0.24	19.90	18.55	19.53	491,238
03 Apr 20	18.51000 +0.74	19.04	17.71	18.41	814,116
02 Apr 20	17.77000 +1.44	19.36	16.74	16.86	1,009,024
01 Apr 20	16.33000 -0.80	18.16	16.21	16.64	859,242
31 Mar 20	17.13000 -0.04	18.51	17.03	17.54	946,307
30 Mar 20	17.17000 +0.09	17.53	16.30	17.27	423,517
27 Mar 20	17.08000 -1.41	18.17	16.23	17.80	806,274
26 Mar 20	18.49000 -2.27	21.43	17.36	20.99	949,524
25 Mar 20	20.76000 +4.05	21.93	16.86	16.86	1,047,254
24 Mar 20	16.71000 +2.83	16.86	14.70	14.93	605,202
23 Mar 20	13.88000 -0.69	14.60	13.24	14.50	507,146
20 Mar 20	14.57000 -0.71	16.41	14.28	15.49	903,219
19 Mar 20	15.28000 +0.84	16.11	14.01	14.68	606,697
18 Mar 20	14.44000 -2.69	16.17	13.27	16.02	1,083,396
17 Mar 20	17.13000 -0.66	18.38	15.39	18.06	1,509,252
16 Mar 20	17.79000 -3.44	20.92	17.71	18.99	1,137,078
13 Mar 20	21.23000 +0.78	22.27	19.62	22.01	1,026,816
12 Mar 20	20.45000 -3.47	22.14	20.00	21.84	2,869,046
11 Mar 20	23.92000 -1.98	25.44	23.42	25.21	1,131,064
10 Mar 20	25.90000 +0.57	28.07	24.52	27.71	1,584,574
09 Mar 20	25.33000 -7.65	30.64	25.28	28.65	1,207,225
06 Mar 20	32.98000 -3.12	35.41	32.20	35.25	724,860
05 Mar 20	36.10000 -3.04	38.00	35.88	37.94	370,546
04 Mar 20	39.14000 +1.48	39.23	37.35	38.45	315,040
03 Mar 20	37.66000 -1.71	40.03	37.25	39.94	813,424
02 Mar 20	39.37000 +0.73	39.48	36.93	39.21	419,200
28 Feb 20	38.64000 +0.62	38.72	35.76	36.35	739,619
27 Feb 20	38.02000 -1.25	38.43	36.54	38.00	414,675
26 Feb 20	39.27000 -1.53	41.51	39.18	40.99	437,139
25 Feb 20	40.80000 -2.30	43.37	40.28	43.26	432,312
24 Feb 20	43.10000 -1.43	43.27	41.65	42.79	348,036
21 Feb 20	44.53000 -1.08	45.54	44.48	45.08	289,978
20 Feb 20	45.61000 +0.84	45.72	44.65	44.87	350,799
19 Feb 20	44.77000 +0.90	45.01	43.39	44.08	401,064
18 Feb 20	43.87000 -0.68	44.75	42.80	44.19	348,174
14 Feb 20	44.55000 -0.40	45.50	44.37	45.08	252,441
13 Feb 20	44.95000 +0.01	45.39	44.08	44.43	185,893
12 Feb 20	44.94000 +0.32	46.59	44.54	45.38	349,531
11 Feb 20	44.62000 +1.68	44.98	43.20	43.47	383,947
10 Feb 20	42.94000 -0.85	43.69	42.25	43.69	423,800
07 Feb 20	43.79000 -2.02	45.32	43.67	45.29	391,002
06 Feb 20	45.81000 -1.13	47.04	45.06	46.96	570,374
05 Feb 20	46.94000 +2.98	47.20	44.75	44.87	497,177
04 Feb 20	43.96000 +2.15	44.26	42.66	42.66	429,132
03 Feb 20	41.81000 -1.10	43.43	41.26	43.05	523,165
31 Jan 20	42.91000 -3.53	46.07	42.21	46.00	896,484
30 Jan 20	46.44000 -2.35	50.14	46.22	49.21	688,963
29 Jan 20	48.79000 +0.03	49.84	48.27	49.37	277,005
28 Jan 20	48.76000 +0.60	49.21	48.13	48.51	237,715
27 Jan 20	48.16000 -1.47	48.61	47.71	48.50	221,236
24 Jan 20	49.63000 -2.04	51.69	49.32	51.69	295,609
23 Jan 20	51.67000 +0.40	51.70	49.37	51.01	354,084
22 Jan 20	51.27000 -1.33	52.46	51.20	52.38	194,673
21 Jan 20	52.60000 -0.84	53.30	51.95	53.20	311,246
20 Jan 20	53.44000 +0.65	53.57	52.70	52.80	121,952
17 Jan 20	52.79000 +1.43	52.87	51.38	51.67	257,834
16 Jan 20	51.36000 -0.53	52.95	51.29	52.37	320,266
15 Jan 20	51.89000 -0.37	52.71	51.75	52.07	214,820
14 Jan 20	52.26000 +1.31	52.95	50.90	51.18	381,579
13 Jan 20	50.95000 +0.83	51.23	49.30	50.03	574,347
10 Jan 20	50.12000 +0.30	50.33	49.04	49.89	219,211
09 Jan 20	49.82000 +0.56	50.20	48.85	49.26	163,971
08 Jan 20	49.26000 -0.85	50.25	48.59	50.05	294,719
07 Jan 20	50.11000 +0.51	50.33	48.75	49.60	197,273
06 Jan 20	49.60000 +0.66	49.70	48.40	48.90	124,736
03 Jan 20	48.94000 +0.22	49.50	48.40	48.88	197,723
02 Jan 20	48.72000 -1.43	50.85	48.50	50.52	179,594
31 Dec 19	50.15000 +0.35	50.33	49.30	49.42	164,258
30 Dec 19	49.80000 -0.96	50.96	49.71	50.79	188,754
27 Dec 19	50.76000 -0.53	51.68	50.71	51.68	138,382
24 Dec 19	51.29000 +0.39	51.59	50.86	51.03	96,050
23 Dec 19	50.90000 -0.36	51.42	50.61	51.19	168,648
20 Dec 19	51.26000 -0.34	51.98	51.13	51.61	329,981
19 Dec 19	51.60000 +0.11	52.09	51.36	51.36	225,696
18 Dec 19	51.49000 +0.47	51.62	50.27	50.88	269,626
17 Dec 19	51.02000 +0.87	51.36	50.10	50.11	213,911
16 Dec 19	50.15000 -0.18	51.38	50.07	50.30	255,113
13 Dec 19	50.33000 -0.05	51.76	49.35	50.62	695,681
12 Dec 19	50.38000 +1.97	50.54	48.05	48.42	474,222
11 Dec 19	48.41000 -0.36	49.28	48.04	48.57	224,690
10 Dec 19	48.77000 +0.54	49.02	48.00	48.33	233,519
09 Dec 19	48.23000 +0.64	48.34	47.27	47.36	233,675
06 Dec 19	47.59000 +1.86	47.71	45.95	46.15	376,516
05 Dec 19	45.73000 -0.91	46.89	45.55	46.85	371,130
04 Dec 19	46.64000 +0.23	47.28	46.59	46.88	347,852
03 Dec 19	46.41000 -2.19	48.04	46.41	48.04	426,261
02 Dec 19	48.60000 -0.83	50.57	48.59	49.41	404,710
29 Nov 19	49.43000 +0.19	50.18	48.95	49.32	232,364
28 Nov 19	49.24000 -0.53	50.11	49.10	49.62	128,010
27 Nov 19	49.77000 -0.18	50.33	48.77	50.23	395,216
26 Nov 19	49.95000 -1.90	51.90	49.76	51.85	449,329
25 Nov 19	51.85000 +1.42	52.00	50.06	50.50	210,089
22 Nov 19	50.43000 +0.09	51.07	50.00	50.47	241,865
21 Nov 19	50.34000 +0.60	50.55	49.23	49.88	384,545
20 Nov 19	49.74000 -0.48	50.71	49.09	50.12	515,204
19 Nov 19	50.22000 -2.57	52.41	50.12	52.41	592,280
18 Nov 19	52.79000 -1.02	53.79	52.39	53.64	519,556
15 Nov 19	53.81000 +0.50	54.61	53.34	53.81	302,998
14 Nov 19	53.31000 -0.04	54.39	53.07	53.43	367,524
13 Nov 19	53.35000 -0.09	53.77	52.68	53.15	323,254
12 Nov 19	53.44000 -1.06	54.99	53.03	54.52	461,468
11 Nov 19	54.50000 +0.27	54.68	53.44	53.63	249,172
08 Nov 19	54.23000 -0.40	54.54	53.30	54.41	319,407
07 Nov 19	54.63000 +1.44	55.54	53.67	53.67	506,187
06 Nov 19	53.19000 -0.42	54.30	52.75	53.78	646,247
05 Nov 19	53.61000 +1.03	54.46	52.79	52.97	618,752
04 Nov 19	52.58000 +2.74	52.99	50.25	50.31	609,999
01 Nov 19	49.84000 -0.07	51.14	49.11	50.21	371,652
31 Oct 19	49.91000 +0.00	50.01	47.25	47.92	938,015
30 Oct 19	49.91000 +0.50	50.59	49.50	49.52	432,641
29 Oct 19	49.41000 -1.34	50.62	49.01	50.62	410,338
28 Oct 19	50.75000 +2.51	51.55	48.46	48.46	395,564
25 Oct 19	48.24000 +0.47	48.93	47.67	47.67	196,722
24 Oct 19	47.77000 -0.07	48.66	47.16	48.00	193,224
23 Oct 19	47.84000 +1.79	47.94	45.77	46.08	411,958
22 Oct 19	46.05000 -1.87	47.91	45.07	47.90	449,262
21 Oct 19	47.92000 +1.38	48.37	46.75	46.75	248,527
18 Oct 19	46.54000 -0.89	47.77	46.47	47.69	185,155
17 Oct 19	47.43000 +0.40	47.82	47.05	47.22	193,358
16 Oct 19	47.03000 -0.44	48.12	46.49	47.48	316,839
15 Oct 19	47.47000 -0.62	47.76	46.69	47.14	294,794
11 Oct 19	48.09000 +2.33	48.57	46.11	46.17	376,107
10 Oct 19	45.76000 +1.27	45.92	44.24	44.78	257,461
09 Oct 19	44.49000 +0.08	44.89	43.91	44.66	177,631
08 Oct 19	44.41000 -0.85	44.92	43.99	44.82	331,987
07 Oct 19	45.26000 -0.43	45.90	45.20	45.70	187,787
04 Oct 19	45.69000 -0.15	46.52	45.15	46.00	208,422
03 Oct 19	45.84000 +0.19	45.86	44.21	45.34	197,611
02 Oct 19	45.65000 +0.10	45.96	44.62	45.54	283,392
01 Oct 19	45.55000 -1.46	48.01	45.35	47.00	486,566
30 Sep 19	47.01000 +0.03	47.28	46.39	46.85	225,819
27 Sep 19	46.98000 +0.26	47.61	46.43	46.76	354,107
26 Sep 19	46.72000 -0.50	47.17	46.13	46.90	218,849
25 Sep 19	47.22000 +1.27	47.46	45.46	45.47	247,462
24 Sep 19	45.95000 -3.67	49.52	45.62	49.50	357,034
23 Sep 19	49.62000 +1.54	49.80	47.46	47.91	213,121
20 Sep 19	48.08000 -0.18	48.75	47.88	48.53	386,550
19 Sep 19	48.26000 -0.09	49.44	48.17	48.69	200,571
18 Sep 19	48.35000 -2.05	50.01	47.50	50.00	572,341
17 Sep 19	50.40000 -1.84	52.05	50.32	51.85	644,360
16 Sep 19	52.24000 +4.18	52.50	49.11	49.11	710,318
13 Sep 19	48.06000 +0.94	48.70	46.73	46.73	354,937
12 Sep 19	47.12000 -0.79	47.75	46.39	47.58	303,472
11 Sep 19	47.91000 -0.30	49.26	47.37	48.70	480,693
10 Sep 19	48.21000 +2.19	48.57	46.36	46.37	367,256
09 Sep 19	46.02000 +1.97	46.22	44.00	44.12	334,804
06 Sep 19	44.05000 -1.36	45.18	43.95	45.14	326,261
05 Sep 19	45.41000 +2.59	45.61	42.85	43.16	410,144
04 Sep 19	42.82000 +0.73	43.08	42.24	42.62	357,723
03 Sep 19	42.09000 -1.07	43.20	41.99	42.58	257,904
30 Aug 19	43.16000 +0.79	43.33	42.41	42.48	318,031
29 Aug 19	42.37000 +1.16	42.53	41.41	41.54	278,831
28 Aug 19	41.21000 +0.39	41.59	40.46	40.82	324,769
27 Aug 19	40.82000 +0.57	41.14	40.19	40.64	322,789
26 Aug 19	40.25000 -0.41	41.29	40.11	41.01	191,112
23 Aug 19	40.66000 -1.55	41.94	40.40	41.83	283,417
22 Aug 19	42.21000 -1.22	43.61	41.86	43.58	239,906
21 Aug 19	43.43000 +0.35	43.78	42.92	43.74	189,715
20 Aug 19	43.08000 -1.16	44.02	42.65	43.88	221,033
19 Aug 19	44.24000 +0.90	44.38	43.73	43.97	156,800
16 Aug 19	43.34000 +0.84	43.47	42.50	42.88	230,407
15 Aug 19	42.50000 -0.36	43.47	42.02	42.80	287,569
14 Aug 19	42.86000 -1.67	43.77	42.48	43.49	454,765
13 Aug 19	44.53000 +1.32	45.40	42.95	43.20	259,696
12 Aug 19	43.21000 -0.92	44.04	43.04	44.04	284,685
09 Aug 19	44.13000 -0.87	44.93	43.84	44.93	147,745
08 Aug 19	45.00000 +0.91	45.74	44.38	44.38	222,829
07 Aug 19	44.09000 +0.36	44.29	42.54	43.02	339,011
06 Aug 19	43.73000 -1.45	44.75	42.88	44.75	448,062
02 Aug 19	45.18000 -2.44	47.25	44.74	47.25	537,118
01 Aug 19	47.62000 -4.33	51.97	47.29	51.49	550,444
31 Jul 19	51.95000 -0.78	53.00	51.69	52.49	345,863
30 Jul 19	52.73000 +0.57	53.02	51.34	51.99	356,292
29 Jul 19	52.16000 -2.88	55.18	52.03	55.15	324,915
26 Jul 19	55.04000 +0.54	55.43	54.16	54.64	164,278
25 Jul 19	54.50000 -1.37	55.77	53.62	55.77	482,180
24 Jul 19	55.87000 +0.90	56.58	54.49	54.79	181,058
23 Jul 19	54.97000 +1.88	55.39	53.22	53.22	298,576
22 Jul 19	53.09000 -3.39	56.43	53.00	56.32	290,332
19 Jul 19	56.48000 +1.27	56.58	55.57	55.72	221,083
18 Jul 19	55.21000 +0.05	55.79	55.06	55.19	251,608
17 Jul 19	55.16000 -0.71	56.02	54.89	55.63	377,350
16 Jul 19	55.87000 +0.54	57.82	55.22	55.22	303,863
15 Jul 19	55.33000 -0.10	56.14	54.95	55.32	183,178
12 Jul 19	55.43000 +0.56	55.61	54.49	54.49	381,479
11 Jul 19	54.87000 -1.66	55.88	52.94	55.88	505,070
10 Jul 19	56.53000 -0.26	57.29	56.20	57.13	276,307
09 Jul 19	56.79000 -0.54	57.15	56.22	57.10	205,688
08 Jul 19	57.33000 -2.06	59.21	57.21	59.21	229,772
05 Jul 19	59.39000 +0.18	59.48	58.56	58.84	79,808
04 Jul 19	59.21000 +0.41	59.22	58.39	58.60	47,139
03 Jul 19	58.80000 -0.53	59.87	58.02	59.44	128,397
02 Jul 19	59.33000 -0.12	59.44	58.01	59.25	292,080
28 Jun 19	59.45000 +0.54	60.03	58.34	59.14	258,764
27 Jun 19	58.91000 -0.01	59.66	58.67	58.76	219,155
26 Jun 19	58.92000 +0.03	60.14	58.62	59.44	371,418
25 Jun 19	58.89000 -1.19	60.17	58.69	60.14	251,749
24 Jun 19	60.08000 -2.24	62.32	60.06	62.24	223,899
21 Jun 19	62.32000 +0.86	62.80	60.92	61.39	343,331
20 Jun 19	61.46000 +0.98	61.76	60.54	61.15	219,728
19 Jun 19	60.48000 -1.12	61.80	60.34	61.74	139,994
18 Jun 19	61.60000 +1.36	62.24	60.84	60.86	273,694
17 Jun 19	60.24000 +0.28	60.83	59.65	60.01	165,403
14 Jun 19	59.96000 -0.28	60.04	59.06	59.89	212,815
13 Jun 19	60.24000 +1.46	61.07	58.89	58.89	222,784
12 Jun 19	58.78000 -0.41	59.16	58.17	59.16	462,350
11 Jun 19	59.19000 +1.70	60.05	58.16	58.16	287,196
10 Jun 19	57.49000 +1.44	58.10	56.33	56.45	219,704
07 Jun 19	56.05000 +0.04	56.47	55.35	55.76	301,449
06 Jun 19	56.01000 -1.59	57.64	55.21	57.59	377,668
05 Jun 19	57.60000 -1.13	58.99	57.00	58.99	262,733
04 Jun 19	58.73000 +1.17	58.89	57.43	57.90	181,618
03 Jun 19	57.56000 +1.30	58.25	56.24	56.43	276,143
31 May 19	56.26000 -2.26	58.31	55.97	57.33	403,637
30 May 19	58.52000 -0.42	59.50	58.17	59.13	180,178
29 May 19	58.94000 -0.74	59.35	58.26	58.86	422,989
28 May 19	59.68000 -1.32	61.23	59.41	61.23	411,513
27 May 19	61.00000 +0.37	61.20	60.50	60.59	41,342
24 May 19	60.63000 +0.55	60.82	59.79	60.49	137,373
23 May 19	60.08000 -2.57	61.93	59.85	61.88	282,849
22 May 19	62.65000 -1.95	64.12	62.55	63.95	218,833
21 May 19	64.60000 +1.04	65.10	63.17	63.23	309,733
17 May 19	63.56000 -1.33	64.97	63.45	64.63	157,746
16 May 19	64.89000 -0.19	66.23	64.40	65.66	200,923
15 May 19	65.08000 +0.00	65.64	64.46	64.58	219,916
14 May 19	65.08000 +1.63	65.21	63.42	64.17	367,899
13 May 19	63.45000 -2.26	65.17	62.58	65.17	274,327
10 May 19	65.71000 -0.86	66.38	64.58	66.28	220,187
09 May 19	66.57000 -0.31	67.21	65.39	66.08	290,438
08 May 19	66.88000 -0.62	67.42	66.23	67.03	320,346
07 May 19	67.50000 -2.94	69.57	66.80	69.52	379,202
06 May 19	70.44000 -0.71	70.55	69.51	69.64	481,041
03 May 19	71.15000 +2.11	71.31	68.77	69.11	312,546
02 May 19	69.04000 -3.47	72.10	68.82	72.10	299,573
01 May 19	72.51000 -0.93	74.13	72.35	73.41	221,092
30 Apr 19	73.44000 -0.31	74.65	73.33	73.56	185,940
29 Apr 19	73.75000 -1.22	74.94	73.25	74.94	183,600
26 Apr 19	74.97000 +1.95	75.06	72.55	72.80	238,546
25 Apr 19	73.02000 -4.34	77.93	72.28	76.84	754,438
24 Apr 19	77.36000 -1.97	79.32	77.29	79.25	312,308
23 Apr 19	79.33000 +0.44	80.14	78.50	78.67	130,551
22 Apr 19	78.89000 +0.95	80.49	78.06	78.06	150,582
18 Apr 19	77.94000 +0.74	77.96	76.54	77.01	189,336
17 Apr 19	77.20000 -0.30	78.09	76.49	77.71	143,930
16 Apr 19	77.50000 -0.48	78.60	77.48	77.98	147,481
15 Apr 19	77.98000 -0.17	78.85	77.77	77.79	119,102
12 Apr 19	78.15000 +0.25	79.14	77.14	78.72	166,594
11 Apr 19	77.90000 -0.02	79.17	77.65	77.91	186,976
10 Apr 19	77.92000 +0.59	78.40	77.52	77.52	280,004
09 Apr 19	77.33000 -1.83	78.64	77.23	78.59	181,252
08 Apr 19	79.16000 -0.58	79.90	78.47	79.58	133,356
05 Apr 19	79.74000 +0.65	80.15	79.09	79.22	140,737
04 Apr 19	79.09000 +0.39	79.97	78.40	78.40	221,812
03 Apr 19	78.70000 -0.14	80.12	77.95	78.97	271,717
02 Apr 19	78.84000 +0.79	78.84	77.76	78.32	212,172
01 Apr 19	78.05000 +2.15	78.77	76.49	76.72	162,729
29 Mar 19	75.90000 +0.55	76.86	75.50	76.38	168,708
28 Mar 19	75.35000 +0.65	75.99	74.45	74.59	298,904
27 Mar 19	74.70000 -1.39	76.66	74.64	76.05	272,068
26 Mar 19	76.09000 +0.67	77.02	75.65	76.63	199,526
25 Mar 19	75.42000 -2.08	78.30	75.34	77.00	192,870
22 Mar 19	77.50000 -3.22	80.23	77.27	80.04	256,924
21 Mar 19	80.72000 +1.25	80.96	78.88	79.14	187,577
20 Mar 19	79.47000 +2.35	80.02	76.83	77.26	292,197
19 Mar 19	77.12000 +0.81	78.13	76.68	76.81	210,986
18 Mar 19	76.31000 +2.27	76.44	74.39	74.77	229,558
15 Mar 19	74.04000 -1.02	76.04	73.88	75.42	345,888
14 Mar 19	75.06000 -2.47	77.57	75.00	77.27	296,474
13 Mar 19	77.53000 +0.47	78.28	77.09	77.72	201,495
12 Mar 19	77.06000 -1.34	78.96	76.76	78.96	299,768
11 Mar 19	78.40000 +1.85	78.61	76.75	76.75	242,471
08 Mar 19	76.55000 -0.88	77.56	75.46	75.85	163,013
07 Mar 19	77.43000 -2.60	80.33	77.03	80.33	362,063
06 Mar 19	80.03000 -1.40	82.22	79.97	81.81	254,217
05 Mar 19	81.43000 -0.53	83.99	80.41	83.22	374,224
04 Mar 19	81.96000 +5.27	82.42	77.59	77.61	367,178
01 Mar 19	76.69000 +2.62	77.42	74.67	74.76	274,071
28 Feb 19	74.07000 -1.02	75.63	73.96	75.05	422,758
27 Feb 19	75.09000 +0.35	75.52	74.42	75.24	182,517
26 Feb 19	74.74000 -1.84	76.77	74.72	76.51	236,649
25 Feb 19	76.58000 -0.49	77.58	76.25	76.96	208,627
22 Feb 19	77.07000 +0.57	77.14	75.29	76.83	229,324
21 Feb 19	76.50000 -0.27	76.98	75.70	76.65	392,577
20 Feb 19	76.77000 +1.47	77.35	75.00	75.08	353,722
19 Feb 19	75.30000 -0.47	75.63	73.35	75.62	316,140
15 Feb 19	75.77000 +0.66	76.49	75.10	75.60	253,399
14 Feb 19	75.11000 +0.26	76.25	74.28	74.75	250,586
13 Feb 19	74.85000 +0.50	75.54	73.99	74.50	407,678
12 Feb 19	74.35000 +2.84	74.45	71.89	72.30	314,338
11 Feb 19	71.51000 +1.79	71.69	69.55	69.91	204,547
08 Feb 19	69.72000 -0.78	70.46	69.35	70.08	236,469
07 Feb 19	70.50000 -0.90	72.07	70.29	71.20	381,665
06 Feb 19	71.40000 -2.13	73.19	70.27	73.19	321,309
05 Feb 19	73.53000 +0.16	74.11	72.71	73.15	424,114
04 Feb 19	73.37000 +0.69	73.82	71.80	72.44	234,711
01 Feb 19	72.68000 +1.08	72.90	70.54	71.25	343,325
31 Jan 19	71.60000 -3.99	74.57	69.98	70.24	591,920
30 Jan 19	75.59000 +0.33	76.10	74.28	75.43	274,928
29 Jan 19	75.26000 -0.36	77.16	74.95	77.16	418,870
28 Jan 19	75.62000 -0.74	75.99	74.89	75.50	241,001
25 Jan 19	76.36000 +2.41	76.54	74.24	74.51	295,637
24 Jan 19	73.95000 +1.12	74.14	72.55	72.90	264,097
23 Jan 19	72.83000 -1.72	75.75	72.42	74.83	295,130
22 Jan 19	74.55000 -3.54	78.02	73.41	78.02	381,864
21 Jan 19	78.09000 -0.18	78.72	76.94	78.53	121,507
18 Jan 19	78.27000 +2.46	78.73	76.00	77.05	631,637
17 Jan 19	75.81000 +2.00	75.85	73.41	73.56	290,797
16 Jan 19	73.81000 +1.55	74.30	72.57	72.63	259,938
15 Jan 19	72.26000 -0.41	73.17	71.26	73.12	313,293
14 Jan 19	72.67000 -0.10	73.45	71.52	71.91	236,125
11 Jan 19	72.77000 -1.08	73.39	72.14	73.30	228,695
10 Jan 19	73.85000 -0.08	74.28	72.78	73.37	243,973
09 Jan 19	73.93000 +0.90	74.53	71.95	74.49	467,128
08 Jan 19	73.03000 +2.17	73.47	71.33	71.33	545,703
07 Jan 19	70.86000 +1.90	70.87	68.43	69.37	429,391
04 Jan 19	68.96000 +3.10	69.47	66.36	66.88	266,913
03 Jan 19	65.86000 -1.78	67.54	65.00	67.54	294,612
02 Jan 19	67.64000 +1.98	67.73	63.54	64.55	318,276
31 Dec 18	65.66000 +0.33	66.51	64.78	65.89	161,142
28 Dec 18	65.33000 -1.19	67.15	65.18	66.67	265,030
27 Dec 18	66.52000 +3.26	66.75	64.43	64.54	311,031
24 Dec 18	63.26000 -1.13	64.35	62.48	63.76	132,013
21 Dec 18	64.39000 -0.79	65.70	64.10	65.29	509,325
20 Dec 18	65.18000 -1.64	67.74	64.18	66.18	384,864
19 Dec 18	66.82000 +0.37	69.21	66.69	66.77	463,873
18 Dec 18	66.45000 +0.48	68.06	65.70	66.15	574,199
17 Dec 18	65.97000 -2.79	68.44	65.68	68.19	329,911
14 Dec 18	68.76000 -3.87	72.44	68.47	71.22	464,642
13 Dec 18	72.63000 -0.36	73.78	71.94	73.57	324,550
12 Dec 18	72.99000 +1.80	73.75	71.89	72.44	446,652
11 Dec 18	71.19000 +0.35	72.63	70.41	72.11	361,526
10 Dec 18	70.84000 -0.66	71.12	68.63	71.03	365,392
07 Dec 18	71.50000 -0.49	75.64	71.20	72.40	457,866
06 Dec 18	71.99000 -1.43	72.12	70.16	71.75	404,655
05 Dec 18	73.42000 +0.02	75.00	72.99	73.75	136,655
04 Dec 18	73.40000 -2.27	76.28	72.80	75.54	413,153
03 Dec 18	75.67000 +2.05	77.64	74.23	74.35	546,344
30 Nov 18	73.62000 -0.49	74.35	71.66	73.01	461,036
29 Nov 18	74.11000 +1.15	74.85	72.68	72.88	335,261
28 Nov 18	72.96000 -0.93	74.16	71.84	72.78	389,906
27 Nov 18	73.89000 -0.69	74.91	73.33	73.88	271,856
26 Nov 18	74.58000 +0.41	75.53	74.14	74.64	365,681
23 Nov 18	74.17000 -1.63	75.40	72.32	75.40	323,577
22 Nov 18	75.80000 +0.84	76.46	75.05	75.05	103,885
21 Nov 18	74.96000 +0.57	76.63	74.96	75.49	532,488
20 Nov 18	74.39000 -2.00	75.47	73.41	75.00	497,073
19 Nov 18	76.39000 -4.35	80.66	76.04	80.27	335,149
16 Nov 18	80.74000 +0.94	81.36	79.51	80.17	422,042
15 Nov 18	79.80000 -0.20	81.77	79.29	79.63	402,103
14 Nov 18	80.00000 -1.08	81.92	78.60	81.18	582,037
13 Nov 18	81.08000 -2.85	85.12	80.77	84.17	555,227
12 Nov 18	83.93000 -1.20	86.16	83.65	86.16	301,697
09 Nov 18	85.13000 -1.95	86.05	83.66	86.05	472,380
08 Nov 18	87.08000 -2.24	90.30	85.93	89.19	496,383
07 Nov 18	89.32000 +4.10	89.48	85.73	86.07	526,909
06 Nov 18	85.22000 +1.07	85.78	83.81	84.54	365,892
05 Nov 18	84.15000 +1.23	84.49	82.69	83.05	452,679
02 Nov 18	82.92000 -1.89	85.77	82.37	85.42	396,075
01 Nov 18	84.81000 -0.44	85.85	82.80	85.35	464,521
31 Oct 18	85.25000 +0.35	87.31	84.65	86.62	586,577
30 Oct 18	84.90000 +1.33	84.99	82.37	82.50	340,815
29 Oct 18	83.57000 -2.76	89.22	82.55	89.22	419,978
26 Oct 18	86.33000 +3.13	87.15	82.20	83.59	750,196
25 Oct 18	83.20000 -1.48	85.57	80.65	84.52	522,537
24 Oct 18	84.68000 -6.20	94.80	83.76	94.80	501,875
23 Oct 18	90.88000 -5.19	93.90	90.03	93.90	525,426
22 Oct 18	96.07000 +0.32	96.65	94.44	95.69	402,697
19 Oct 18	95.75000 -0.59	98.10	95.36	97.62	333,559
18 Oct 18	96.34000 -1.66	97.99	95.71	97.20	298,935
17 Oct 18	98.00000 -2.85	100.85	97.38	100.85	440,785
16 Oct 18	100.85000 +2.91	100.94	97.96	97.96	255,061
15 Oct 18	97.94000 +0.13	99.28	97.75	98.07	269,717
12 Oct 18	97.81000 +1.64	99.90	97.17	97.87	382,620
11 Oct 18	96.17000 -1.11	98.96	96.02	96.72	471,042
10 Oct 18	97.28000 -6.49	103.97	97.28	103.60	402,831
09 Oct 18	103.77000 -2.20	105.94	103.72	105.83	238,731
05 Oct 18	105.97000 +1.34	106.28	103.90	104.40	215,118
04 Oct 18	104.63000 -1.35	107.07	104.07	105.94	393,290
03 Oct 18	105.98000 +3.99	106.39	101.71	102.33	306,068
02 Oct 18	101.99000 -0.57	103.64	101.65	102.67	288,229
01 Oct 18	102.56000 +0.60	103.52	101.82	103.31	361,764
28 Sep 18	101.96000 -1.47	103.73	101.75	103.04	376,264
27 Sep 18	103.43000 +1.88	104.07	101.86	101.93	281,580
26 Sep 18	101.55000 -1.70	102.79	101.18	102.54	322,617
25 Sep 18	103.25000 +1.59	104.78	102.05	102.05	287,140
24 Sep 18	101.66000 +0.64	101.97	100.55	101.46	312,195
21 Sep 18	101.02000 -1.15	103.03	100.00	102.14	537,372
20 Sep 18	102.17000 +0.83	102.33	99.88	101.98	278,273
19 Sep 18	101.34000 +1.65	102.39	99.65	99.87	331,185
18 Sep 18	99.69000 +0.09	100.50	98.91	100.00	239,970
17 Sep 18	99.60000 +0.54	99.93	98.88	99.24	175,966
14 Sep 18	99.06000 +0.92	99.84	97.66	98.57	214,171
13 Sep 18	98.14000 +2.62	101.52	97.20	97.66	301,194
12 Sep 18	95.52000 -0.34	96.42	94.11	96.03	175,877
11 Sep 18	95.86000 +0.11	95.98	93.61	95.20	175,860
10 Sep 18	95.75000 +0.43	97.25	95.20	95.99	271,507
07 Sep 18	95.32000 +0.91	95.66	92.63	93.85	180,129
06 Sep 18	94.41000 +0.34	94.61	92.65	94.16	284,059
05 Sep 18	94.07000 -0.88	95.00	92.79	95.00	203,631
04 Sep 18	94.95000 -0.27	95.75	93.50	95.30	275,306
31 Aug 18	95.22000 -0.21	95.58	94.38	95.24	281,413
30 Aug 18	95.43000 -0.42	96.05	94.03	95.76	163,962
29 Aug 18	95.85000 -1.65	97.75	95.66	97.75	216,239
28 Aug 18	97.50000 -0.57	99.65	96.32	98.42	196,232
27 Aug 18	98.07000 +1.47	98.21	96.75	96.95	141,473
24 Aug 18	96.60000 +0.37	97.12	96.05	96.49	148,015
23 Aug 18	96.23000 -0.37	97.14	96.01	96.83	164,844
22 Aug 18	96.60000 +2.33	97.85	94.22	94.72	338,117
21 Aug 18	94.27000 +0.85	95.19	93.45	93.76	168,775
20 Aug 18	93.42000 +1.36	94.94	92.18	92.18	321,923
17 Aug 18	92.06000 -0.31	92.62	91.09	92.46	193,132
16 Aug 18	92.37000 +1.67	93.07	91.05	91.20	300,466
15 Aug 18	90.70000 -5.31	95.62	89.65	95.62	380,887
14 Aug 18	96.01000 +2.10	96.72	94.37	94.37	214,798
13 Aug 18	93.91000 -0.50	95.96	93.56	94.48	212,424
10 Aug 18	94.41000 +0.60	95.25	92.74	93.35	182,086
09 Aug 18	93.81000 +0.21	94.54	93.27	93.91	144,758
08 Aug 18	93.60000 +0.06	94.54	92.97	93.54	256,614
07 Aug 18	93.54000 +0.57	96.24	93.41	94.66	402,945
03 Aug 18	92.97000 +2.99	93.22	89.74	89.79	226,714
02 Aug 18	89.98000 +0.15	91.11	88.90	89.52	258,291
01 Aug 18	89.83000 -0.03	90.65	89.12	89.98	280,312
31 Jul 18	89.86000 +1.55	90.08	88.64	88.64	533,838
30 Jul 18	88.31000 -0.93	90.95	87.80	89.50	195,956
27 Jul 18	89.24000 -2.07	92.79	88.32	91.97	305,825
26 Jul 18	91.31000 +0.09	92.55	87.82	91.23	318,856
25 Jul 18	91.22000 -0.75	93.51	90.17	90.59	260,634
24 Jul 18	91.97000 +0.61	93.09	91.60	91.60	198,182
23 Jul 18	91.36000 -1.94	94.09	90.88	93.50	262,073
20 Jul 18	93.30000 -0.24	94.56	92.82	93.14	131,031
19 Jul 18	93.54000 -0.41	94.81	92.91	93.46	174,809
18 Jul 18	93.95000 +0.04	94.75	93.68	94.22	163,549
17 Jul 18	93.91000 +2.30	94.58	91.36	91.36	229,355
16 Jul 18	91.61000 -3.51	94.45	88.79	94.45	335,165
13 Jul 18	95.12000 +1.31	96.79	93.98	94.07	183,481
12 Jul 18	93.81000 +1.18	94.70	92.56	93.19	218,936
11 Jul 18	92.63000 -2.37	94.74	92.63	94.52	202,974
10 Jul 18	95.00000 -0.09	97.33	95.00	95.49	259,942
09 Jul 18	95.09000 +0.81	95.60	94.18	94.46	156,247
06 Jul 18	94.28000 +1.14	94.50	92.30	92.30	150,942
05 Jul 18	93.14000 -0.26	94.49	92.92	93.59	161,037
04 Jul 18	93.40000 +0.71	94.00	92.71	93.10	44,133
03 Jul 18	92.69000 -0.27	94.40	92.41	93.34	194,439
29 Jun 18	92.96000 +1.57	95.00	91.51	91.51	294,136
28 Jun 18	91.39000 -0.31	92.72	90.91	90.92	232,557
27 Jun 18	91.70000 +1.13	93.07	90.98	90.98	243,671
26 Jun 18	90.57000 +0.74	91.42	88.81	90.17	251,762
25 Jun 18	89.83000 -2.76	92.87	89.48	92.16	253,635
22 Jun 18	92.59000 +1.75	93.80	91.83	91.83	111,917
21 Jun 18	90.84000 -1.20	92.01	90.71	91.50	132,232
20 Jun 18	92.04000 +1.49	92.58	90.83	91.02	217,802
19 Jun 18	90.55000 -1.51	90.91	89.94	90.91	274,188
18 Jun 18	92.06000 +1.38	92.56	89.45	90.35	231,927
15 Jun 18	90.68000 +1.11	90.80	88.38	89.50	411,426
14 Jun 18	89.57000 -0.78	91.00	89.55	90.11	125,115
13 Jun 18	90.35000 -2.34	92.80	90.21	92.72	208,550
12 Jun 18	92.69000 +0.27	92.98	91.69	92.41	154,116
11 Jun 18	92.42000 +0.54	93.54	91.90	92.00	212,054
08 Jun 18	91.88000 +0.90	91.92	90.06	91.06	172,190
07 Jun 18	90.98000 +0.92	91.44	90.00	90.20	225,559
06 Jun 18	90.06000 -0.10	90.77	89.26	90.22	182,588
05 Jun 18	90.16000 +1.29	90.63	88.60	89.30	175,495
04 Jun 18	88.87000 -1.13	90.81	88.75	90.43	129,830
01 Jun 18	90.00000 +1.42	90.55	88.61	88.99	273,569
31 May 18	88.58000 -1.17	90.61	88.28	89.59	1,065,463
30 May 18	89.75000 +2.97	89.95	87.31	87.43	328,848
29 May 18	86.78000 -1.02	88.82	86.78	87.17	202,709
28 May 18	87.80000 -0.20	87.92	86.48	87.92	44,169
25 May 18	88.00000 -1.00	88.31	86.47	88.15	217,221
24 May 18	89.00000 -0.80	90.39	88.60	89.35	205,920
23 May 18	89.80000 -0.40	90.12	87.66	89.93	289,065
22 May 18	90.20000 -0.55	90.78	89.52	90.23	334,895
18 May 18	90.75000 -0.06	91.09	88.94	90.53	415,505
17 May 18	90.81000 +0.90	91.36	90.07	90.07	357,877
16 May 18	89.91000 +0.99	91.38	88.99	89.00	284,110
15 May 18	88.92000 -0.38	89.85	88.56	89.60	378,561
14 May 18	89.30000 +0.48	90.20	88.61	89.07	579,045
11 May 18	88.82000 +0.92	90.27	87.74	88.00	273,268
10 May 18	87.90000 +0.37	88.88	86.08	87.52	517,082
09 May 18	87.53000 +4.26	87.60	83.66	83.86	397,979
08 May 18	83.27000 +2.34	83.59	80.98	81.20	278,930
07 May 18	80.93000 +1.15	82.00	79.91	80.28	184,867
04 May 18	79.78000 +1.75	79.97	77.60	78.19	224,498
03 May 18	78.03000 +0.02	78.78	77.23	78.24	368,881
02 May 18	78.01000 +0.59	78.45	77.40	77.52	293,837
01 May 18	77.42000 +0.03	78.41	76.89	77.15	237,062
30 Apr 18	77.39000 -0.74	78.33	76.45	77.88	390,528
27 Apr 18	78.13000 -1.71	80.28	77.39	80.02	189,269
26 Apr 18	79.84000 -4.04	84.71	79.25	84.71	408,125
25 Apr 18	83.88000 -0.54	84.71	83.79	84.13	173,764
24 Apr 18	84.42000 -0.86	85.55	83.33	85.29	185,452
23 Apr 18	85.28000 +0.21	85.55	84.68	84.75	312,390
20 Apr 18	85.07000 -0.34	85.96	84.11	85.77	280,892
19 Apr 18	85.41000 -0.92	86.40	85.26	86.35	261,749
18 Apr 18	86.33000 +0.33	87.59	86.22	86.58	351,567
17 Apr 18	86.00000 +0.99	86.92	85.57	85.60	400,755
16 Apr 18	85.01000 +1.43	85.17	83.09	84.01	461,453
13 Apr 18	83.58000 -0.58	85.43	83.28	85.00	245,227
12 Apr 18	84.16000 -0.19	85.30	83.87	83.91	277,927
11 Apr 18	84.35000 +3.30	84.50	80.97	81.04	377,685
10 Apr 18	81.05000 +1.38	82.06	80.49	80.92	300,239
09 Apr 18	79.67000 +0.25	81.65	79.42	80.21	253,903
06 Apr 18	79.42000 -1.80	81.12	78.36	80.58	233,847
05 Apr 18	81.22000 +2.73	82.13	78.61	78.71	327,420
04 Apr 18	78.49000 +1.60	78.67	74.47	76.13	268,263
03 Apr 18	76.89000 -1.01	78.70	76.69	78.14	251,129
02 Apr 18	77.90000 -0.15	78.78	77.57	78.19	154,855
29 Mar 18	78.05000 +2.89	78.93	75.25	75.25	537,624
28 Mar 18	75.16000 -1.14	77.81	75.04	76.19	222,550
27 Mar 18	76.30000 -1.40	78.73	76.00	78.08	226,482
26 Mar 18	77.70000 +1.53	77.99	76.47	76.94	281,227
23 Mar 18	76.17000 +0.23	77.83	75.80	76.12	210,518
22 Mar 18	75.94000 -2.12	78.66	75.86	77.06	376,445
21 Mar 18	78.06000 +1.86	79.45	75.99	76.00	431,933
20 Mar 18	76.20000 +2.59	76.60	73.92	73.92	296,965
19 Mar 18	73.61000 -0.99	74.55	72.85	74.07	337,257
16 Mar 18	74.60000 +1.89	74.60	72.27	72.82	365,636
15 Mar 18	72.71000 -0.45	73.47	72.55	73.11	187,892
14 Mar 18	73.16000 +0.93	73.60	72.40	72.68	259,828
13 Mar 18	72.23000 +0.32	72.93	71.58	72.05	260,753
12 Mar 18	71.91000 -0.51	73.26	71.80	72.71	185,379
09 Mar 18	72.42000 +0.51	72.96	71.76	72.02	217,903
08 Mar 18	71.91000 +1.50	71.92	69.80	70.43	328,478
07 Mar 18	70.41000 -0.62	71.55	70.20	70.71	311,363
06 Mar 18	71.03000 -0.20	71.53	70.23	71.50	308,423
05 Mar 18	71.23000 +1.62	71.80	69.79	70.12	408,769
02 Mar 18	69.61000 -0.62	69.90	67.73	69.49	332,156
01 Mar 18	70.23000 -0.60	71.25	69.52	70.51	379,280
28 Feb 18	70.83000 -4.03	74.99	70.56	74.84	562,735
27 Feb 18	74.86000 -0.01	75.64	74.57	75.12	257,942
26 Feb 18	74.87000 -0.14	75.29	73.26	75.01	236,568
23 Feb 18	75.01000 +0.89	75.16	74.07	74.51	235,162
22 Feb 18	74.12000 +1.40	74.99	73.51	73.52	485,066
21 Feb 18	72.72000 +0.26	73.81	72.19	72.45	176,014
20 Feb 18	72.46000 +0.71	72.87	71.29	71.67	197,656
16 Feb 18	71.75000 +0.41	72.26	71.05	71.05	237,118
15 Feb 18	71.34000 -0.61	72.54	70.44	72.43	362,340
14 Feb 18	71.95000 +0.62	72.77	70.75	70.75	265,046
13 Feb 18	71.33000 +1.14	71.49	70.00	70.19	257,649
12 Feb 18	70.19000 +1.69	71.63	69.51	69.72	354,095
09 Feb 18	68.50000 -0.91	70.45	66.63	69.67	660,657
08 Feb 18	69.41000 -3.61	73.34	69.27	72.97	402,403
07 Feb 18	73.02000 -1.74	75.45	72.65	74.32	509,890
06 Feb 18	74.76000 +1.90	75.46	71.41	72.34	388,133
05 Feb 18	72.86000 -1.52	75.75	72.42	73.94	401,763
02 Feb 18	74.38000 -2.95	77.57	74.01	77.24	419,319
01 Feb 18	77.33000 -0.31	79.42	76.36	78.99	486,511
31 Jan 18	77.64000 +0.74	77.75	76.38	76.54	513,619
30 Jan 18	76.90000 +0.36	76.93	75.58	75.99	342,494
29 Jan 18	76.54000 +0.86	76.70	75.18	75.42	222,937
26 Jan 18	75.68000 +2.11	75.73	73.45	73.95	252,899
25 Jan 18	73.57000 -1.26	75.68	73.47	75.30	373,931
24 Jan 18	74.83000 +0.25	75.23	74.19	74.83	269,445
23 Jan 18	74.58000 +0.60	74.70	73.76	73.98	264,479
22 Jan 18	73.98000 -0.23	74.21	73.04	73.88	331,876
19 Jan 18	74.21000 +1.77	74.21	72.27	72.45	312,027
18 Jan 18	72.44000 -0.61	73.75	72.25	73.08	257,944
17 Jan 18	73.05000 -0.14	74.05	72.29	73.52	388,860
16 Jan 18	73.19000 -3.24	76.48	72.88	76.30	467,307
15 Jan 18	76.43000 +0.13	76.86	76.30	76.64	51,178
12 Jan 18	76.30000 +0.15	76.59	75.67	76.25	246,715
11 Jan 18	76.15000 -0.10	76.95	75.88	76.35	221,460
10 Jan 18	76.25000 -0.27	77.81	76.16	76.71	401,328
09 Jan 18	76.52000 -0.86	77.25	75.63	77.25	365,512
08 Jan 18	77.38000 -1.04	77.95	76.25	77.20	368,457
05 Jan 18	78.42000 -1.25	79.35	78.09	79.35	271,560
04 Jan 18	79.67000 -0.61	80.61	79.36	80.21	241,752
03 Jan 18	80.28000 +1.84	80.48	78.41	78.64	385,702
02 Jan 18	78.44000 +2.28	78.85	76.60	76.78	458,622
29 Dec 17	76.16000 -0.29	76.94	75.41	76.56	120,472
28 Dec 17	76.45000 -0.40	77.31	76.38	76.90	163,390
27 Dec 17	76.85000 +1.26	77.05	76.00	76.00	134,764
22 Dec 17	75.59000 +0.46	75.91	74.70	75.18	161,769
21 Dec 17	75.13000 -0.70	76.00	74.81	75.72	213,417
20 Dec 17	75.83000 +0.45	76.38	75.44	75.64	435,542
19 Dec 17	75.38000 +0.96	75.65	74.42	74.42	253,920
18 Dec 17	74.42000 +0.41	75.61	74.15	74.50	303,363
15 Dec 17	74.01000 +0.84	74.27	72.99	72.99	635,988
14 Dec 17	73.17000 -0.11	74.65	72.68	73.02	403,396
13 Dec 17	73.28000 +1.36	74.94	71.77	72.00	452,790
12 Dec 17	71.92000 +3.39	72.70	68.85	68.85	470,615
11 Dec 17	68.53000 +0.28	68.87	68.21	68.30	128,763
08 Dec 17	68.25000 +0.01	69.11	68.24	68.63	175,341
07 Dec 17	68.24000 +0.97	69.39	67.31	67.31	263,646
06 Dec 17	67.27000 -1.69	69.38	67.20	68.26	469,585
05 Dec 17	68.96000 +0.23	69.87	68.20	68.38	294,947
04 Dec 17	68.73000 +0.00	69.79	68.50	68.50	251,180
01 Dec 17	68.73000 -0.03	68.91	67.50	68.60	355,319
30 Nov 17	68.76000 +1.78	69.15	67.25	67.25	426,273
29 Nov 17	66.98000 +1.48	67.18	65.55	65.55	199,323
28 Nov 17	65.50000 +0.06	66.72	65.32	65.56	450,732
27 Nov 17	65.44000 -1.42	67.08	65.28	66.57	198,625
24 Nov 17	66.86000 +0.77	67.99	65.99	66.40	145,786
23 Nov 17	66.09000 -0.25	66.34	65.70	65.70	40,277
22 Nov 17	66.34000 -0.11	66.98	66.13	66.97	172,838
21 Nov 17	66.45000 +1.74	66.66	64.99	64.99	279,788
20 Nov 17	64.71000 +0.41	64.90	64.35	64.52	253,227
17 Nov 17	64.30000 +0.48	64.99	64.18	64.27	324,783
16 Nov 17	63.82000 +0.84	64.36	63.26	63.26	217,869
15 Nov 17	62.98000 -1.21	63.58	62.30	63.58	311,128
14 Nov 17	64.19000 -1.04	65.35	63.90	64.78	275,645
13 Nov 17	65.23000 -0.22	66.21	64.91	65.12	222,122
10 Nov 17	65.45000 -0.78	66.52	65.20	66.18	246,067
09 Nov 17	66.23000 +0.53	67.40	64.88	64.88	512,924
08 Nov 17	65.70000 +1.17	65.71	63.71	63.73	470,795
07 Nov 17	64.53000 -0.60	65.50	64.18	65.25	378,458
06 Nov 17	65.13000 +0.88	65.53	64.27	64.35	292,937
03 Nov 17	64.25000 +0.51	64.29	62.99	63.60	279,923
02 Nov 17	63.74000 -0.39	64.16	63.15	64.16	302,039
01 Nov 17	64.13000 +1.26	64.38	63.15	63.34	432,131
31 Oct 17	62.87000 -1.50	63.95	62.57	63.72	756,704
30 Oct 17	64.37000 +0.36	65.50	63.88	63.93	522,417
27 Oct 17	64.01000 -0.77	65.22	63.05	64.79	464,151
26 Oct 17	64.78000 -0.52	65.99	64.06	65.77	452,288
25 Oct 17	65.30000 +0.15	65.91	64.56	65.20	362,840
24 Oct 17	65.15000 +0.98	65.30	64.48	64.55	378,327
23 Oct 17	64.17000 +0.48	64.96	63.63	63.63	297,895
20 Oct 17	63.69000 +1.16	63.74	62.66	62.84	505,125
19 Oct 17	62.53000 -0.08	62.96	61.98	62.10	283,466
18 Oct 17	62.61000 +0.67	63.48	61.77	62.07	592,998
17 Oct 17	61.94000 -0.63	63.17	61.92	62.50	479,276
16 Oct 17	62.57000 +0.15	63.32	62.22	62.76	275,546
13 Oct 17	62.42000 +0.67	63.07	61.46	62.10	348,256
12 Oct 17	61.75000 -0.88	62.68	61.55	62.56	427,877
11 Oct 17	62.63000 +0.88	63.60	61.84	61.90	547,339
10 Oct 17	61.75000 -0.29	63.49	61.30	63.49	588,627
06 Oct 17	62.04000 -2.02	63.67	61.71	63.62	434,074
05 Oct 17	64.06000 -0.11	64.67	63.47	64.37	296,945
04 Oct 17	64.17000 +0.11	64.80	63.71	63.99	445,219
03 Oct 17	64.06000 +0.50	65.09	63.56	63.63	433,702
02 Oct 17	63.56000 +0.86	64.31	62.33	62.34	492,049
29 Sep 17	62.70000 -1.04	63.98	62.57	63.87	506,932
28 Sep 17	63.74000 -0.25	64.55	63.62	64.41	329,827
27 Sep 17	63.99000 +0.40	64.69	63.50	63.87	315,558
26 Sep 17	63.59000 +0.29	64.08	62.44	63.04	395,729
25 Sep 17	63.30000 -0.61	64.00	62.51	63.96	449,539
22 Sep 17	63.91000 -0.13	64.46	63.21	63.72	408,009
21 Sep 17	64.04000 -0.03	64.39	63.75	63.85	336,026
20 Sep 17	64.07000 -0.26	64.81	63.62	64.40	649,377
19 Sep 17	64.33000 +0.10	65.46	64.09	64.42	543,678
18 Sep 17	64.23000 +2.66	64.48	62.41	62.61	624,788
15 Sep 17	61.57000 -1.30	62.73	61.47	62.73	806,022
14 Sep 17	62.87000 -1.37	64.24	62.77	63.93	513,769
13 Sep 17	64.24000 +0.73	64.50	63.23	63.23	295,852
12 Sep 17	63.51000 +1.33	63.98	62.29	62.47	348,953
11 Sep 17	62.18000 +1.58	62.61	60.63	60.97	442,924
08 Sep 17	60.60000 -0.20	60.92	60.20	60.75	385,669
07 Sep 17	60.80000 -1.07	61.99	60.79	61.75	262,532
06 Sep 17	61.87000 -0.20	62.96	61.28	62.39	405,022
05 Sep 17	62.07000 -2.17	63.90	61.60	63.60	322,802
01 Sep 17	64.24000 +0.43	64.35	63.20	64.04	484,691
31 Aug 17	63.81000 +1.16	64.09	62.75	62.86	652,662
30 Aug 17	62.65000 +2.61	62.79	59.61	60.05	428,614
29 Aug 17	60.04000 +1.94	60.11	57.31	57.58	286,326
28 Aug 17	58.10000 -0.04	58.54	57.67	57.98	240,226
25 Aug 17	58.14000 +1.40	58.30	56.93	56.95	261,770
24 Aug 17	56.74000 -0.27	57.40	56.68	57.00	199,627
23 Aug 17	57.01000 +1.34	57.03	55.50	55.50	259,445
22 Aug 17	55.67000 +0.67	56.30	55.15	55.25	249,280
21 Aug 17	55.00000 -0.19	55.34	54.85	55.09	204,631
18 Aug 17	55.19000 +0.30	55.66	54.17	54.71	423,561
17 Aug 17	54.89000 -0.91	55.93	54.73	55.36	266,474
16 Aug 17	55.80000 -0.04	57.21	55.63	55.98	393,106
15 Aug 17	55.84000 -0.36	56.21	54.98	56.21	319,234
14 Aug 17	56.20000 +0.45	57.09	56.00	56.03	363,027
11 Aug 17	55.75000 +0.22	56.09	55.19	55.39	411,267
10 Aug 17	55.53000 -1.45	57.74	55.44	56.92	345,546
09 Aug 17	56.98000 +0.39	57.34	56.55	56.63	267,078
08 Aug 17	56.59000 -1.49	58.38	56.32	57.55	337,946
04 Aug 17	58.08000 +1.92	58.40	56.33	56.33	344,515
03 Aug 17	56.16000 -0.65	57.15	55.99	57.15	267,560
02 Aug 17	56.81000 +1.02	56.90	55.27	55.75	473,226
01 Aug 17	55.79000 +0.51	56.04	54.91	55.44	345,734
31 Jul 17	55.28000 -0.88	56.86	54.67	56.17	342,357
28 Jul 17	56.16000 -0.21	57.38	55.05	55.15	394,494
27 Jul 17	56.37000 -0.96	56.94	54.71	56.89	827,958
26 Jul 17	57.33000 -1.00	58.92	57.13	58.78	341,401
25 Jul 17	58.33000 +0.74	59.07	57.91	58.41	382,641
24 Jul 17	57.59000 -0.14	58.23	57.32	57.86	123,338
21 Jul 17	57.73000 -0.93	58.25	57.30	58.20	175,889
20 Jul 17	58.66000 -0.62	59.82	58.61	59.58	168,475
19 Jul 17	59.28000 +1.97	59.55	57.21	57.33	583,515
18 Jul 17	57.31000 -0.44	57.74	56.61	57.74	129,531
17 Jul 17	57.75000 +1.17	57.98	56.56	56.56	162,607
14 Jul 17	56.58000 +0.05	57.23	56.41	56.87	159,955
13 Jul 17	56.53000 +0.04	56.99	55.94	56.76	133,288
12 Jul 17	56.49000 +0.40	57.88	55.84	56.59	272,935
11 Jul 17	56.09000 +0.43	56.17	55.22	55.72	180,320
10 Jul 17	55.66000 +0.43	56.05	54.50	54.53	142,550
07 Jul 17	55.23000 -0.54	55.60	54.40	55.50	182,136
06 Jul 17	55.77000 +0.32	56.39	55.31	55.54	322,387
05 Jul 17	55.45000 -1.98	57.35	55.34	57.32	369,967
04 Jul 17	57.43000 +0.18	57.95	57.06	57.70	46,468
30 Jun 17	57.25000 +0.74	57.97	56.84	56.95	362,279
29 Jun 17	56.51000 -0.79	58.35	55.91	57.16	333,060
28 Jun 17	57.30000 +1.68	57.89	55.87	55.87	299,184
27 Jun 17	55.62000 +0.14	56.02	55.19	55.92	198,438
26 Jun 17	55.48000 -0.38	56.32	55.10	55.96	203,575
23 Jun 17	55.86000 +1.38	55.98	54.32	54.80	268,539
22 Jun 17	54.48000 +1.05	55.50	53.56	53.63	245,459
21 Jun 17	53.43000 -0.86	55.19	52.63	54.44	293,862
20 Jun 17	54.29000 -0.85	54.97	53.69	54.73	218,926
19 Jun 17	55.14000 +1.05	55.73	54.45	54.46	268,491
16 Jun 17	54.09000 +0.22	54.44	53.27	53.85	407,725
15 Jun 17	53.87000 -0.34	54.38	53.47	53.71	257,615
14 Jun 17	54.21000 -3.06	56.90	53.98	56.90	360,888
13 Jun 17	57.27000 +1.05	57.52	55.80	56.28	210,281
12 Jun 17	56.22000 -0.40	57.41	55.95	57.02	209,028
09 Jun 17	56.62000 +0.87	56.75	55.65	55.72	267,618
08 Jun 17	55.75000 +0.59	56.67	54.97	55.04	198,474
07 Jun 17	55.16000 -0.29	55.79	53.57	55.15	285,434
06 Jun 17	55.45000 +0.64	56.14	54.20	54.29	257,097
05 Jun 17	54.81000 -0.93	55.77	54.67	55.28	161,601
02 Jun 17	55.74000 -0.85	56.29	55.20	56.24	217,748
01 Jun 17	56.59000 +0.87	56.67	55.32	55.95	426,331
31 May 17	55.72000 -1.47	56.94	55.24	56.88	453,865
30 May 17	57.19000 -0.15	57.80	56.61	57.20	197,907
29 May 17	57.34000 -0.20	57.75	57.27	57.68	18,904
26 May 17	57.54000 -0.04	57.67	55.20	57.21	321,682
25 May 17	57.58000 -1.59	59.88	57.55	58.80	315,869
24 May 17	59.17000 -0.70	60.18	58.90	59.67	218,859
23 May 17	59.87000 +0.05	60.14	59.17	60.00	285,119
19 May 17	59.82000 +1.65	60.49	58.75	58.80	273,658
18 May 17	58.17000 +0.37	58.48	55.80	57.31	339,060
17 May 17	57.80000 -2.05	59.67	57.19	59.43	377,423
16 May 17	59.85000 +1.03	59.99	58.77	59.29	317,994
15 May 17	58.82000 +1.43	59.32	58.02	58.02	315,287
12 May 17	57.39000 -0.31	58.51	57.25	57.49	243,806
11 May 17	57.70000 -1.69	59.33	57.26	59.30	347,143
10 May 17	59.39000 +1.12	59.82	57.66	58.51	348,641
09 May 17	58.27000 +0.81	58.67	57.38	57.38	284,890
08 May 17	57.46000 -1.55	59.49	57.19	59.02	362,947
05 May 17	59.01000 +0.61	59.73	58.54	58.70	197,551
04 May 17	58.40000 -1.87	60.27	57.82	60.17	363,388
03 May 17	60.27000 -1.43	61.66	60.07	61.49	229,730
02 May 17	61.70000 -1.05	63.06	61.16	62.71	229,928
01 May 17	62.75000 +0.02	63.18	61.82	62.52	258,467
28 Apr 17	62.73000 +1.61	63.50	61.97	62.29	443,583
27 Apr 17	61.12000 -1.59	62.80	59.02	61.50	574,551
26 Apr 17	62.71000 +0.39	63.11	61.41	61.62	243,469
25 Apr 17	62.32000 +0.75	62.83	61.61	61.68	231,450
24 Apr 17	61.57000 +1.27	62.22	60.73	60.89	348,524
21 Apr 17	60.30000 -0.06	60.55	59.34	60.54	442,780
20 Apr 17	60.36000 -1.65	62.82	60.24	62.40	342,351
19 Apr 17	62.01000 -0.22	63.40	61.83	63.09	282,000
18 Apr 17	62.23000 -0.41	63.57	61.29	62.27	263,142
17 Apr 17	62.64000 +1.67	62.99	61.35	61.99	320,205
13 Apr 17	60.97000 -1.68	62.68	60.89	62.44	210,004
12 Apr 17	62.65000 -1.75	64.10	62.46	64.10	361,651
11 Apr 17	64.40000 +0.14	64.57	63.30	64.34	214,084
10 Apr 17	64.26000 +0.56	64.60	63.69	64.15	185,893
07 Apr 17	63.70000 -0.04	64.10	63.26	63.69	184,673
06 Apr 17	63.74000 +0.25	64.34	63.07	63.83	193,680
05 Apr 17	63.49000 -0.24	65.45	63.38	64.30	330,484
04 Apr 17	63.73000 +1.23	64.16	62.60	62.86	212,243
03 Apr 17	62.50000 +0.19	63.43	61.51	62.75	234,426
31 Mar 17	62.31000 -2.03	64.05	61.97	64.04	483,656
30 Mar 17	64.34000 +0.35	65.59	63.75	64.31	321,294
29 Mar 17	63.99000 +3.30	64.76	61.83	62.23	524,804
28 Mar 17	60.69000 +0.77	61.60	60.00	60.03	231,786
27 Mar 17	59.92000 +0.40	60.27	57.92	58.41	352,121
24 Mar 17	59.52000 +0.05	60.90	59.29	59.93	314,192
23 Mar 17	59.47000 +1.82	59.86	57.19	57.57	363,077
22 Mar 17	57.65000 -0.49	58.97	56.95	56.95	411,216
21 Mar 17	58.14000 -3.61	61.87	58.02	61.50	361,260
20 Mar 17	61.75000 -0.30	62.38	61.23	61.55	256,849
17 Mar 17	62.05000 -0.62	64.13	62.03	62.87	490,020
16 Mar 17	62.67000 -0.89	63.96	62.26	63.91	178,457
15 Mar 17	63.56000 +1.81	63.84	61.81	61.90	226,993
14 Mar 17	61.75000 -1.34	62.70	60.70	62.35	341,658
13 Mar 17	63.09000 -0.03	63.98	62.31	62.93	281,161
10 Mar 17	63.12000 -0.30	64.02	62.77	63.89	216,748
09 Mar 17	63.42000 -0.33	64.87	63.23	63.38	360,002
08 Mar 17	63.75000 -1.92	65.56	63.60	65.55	286,474
07 Mar 17	65.67000 -0.38	66.82	65.35	66.30	264,215
06 Mar 17	66.05000 -0.26	66.72	65.35	66.18	201,937
03 Mar 17	66.31000 -0.84	67.83	65.67	67.30	270,392
02 Mar 17	67.15000 -2.16	69.00	66.48	68.59	275,869
01 Mar 17	69.31000 +1.62	69.79	68.68	68.92	370,130
28 Feb 17	67.69000 -1.15	69.39	67.69	68.66	558,240
27 Feb 17	68.84000 +0.82	69.88	68.12	68.66	528,697
24 Feb 17	68.02000 +1.33	69.20	67.13	67.13	438,164
23 Feb 17	66.69000 -1.20	68.99	66.28	68.99	222,289
22 Feb 17	67.89000 -1.18	69.08	67.79	68.64	274,513
21 Feb 17	69.07000 +2.84	69.09	66.28	66.30	280,993
17 Feb 17	66.23000 +1.93	66.50	63.40	63.86	422,346
16 Feb 17	64.30000 -0.62	65.50	64.07	64.91	243,465
15 Feb 17	64.92000 +0.34	65.18	64.07	64.43	246,148
14 Feb 17	64.58000 +0.27	64.65	63.35	64.30	265,886
13 Feb 17	64.31000 -0.17	65.06	63.93	64.48	201,080
10 Feb 17	64.48000 +0.50	64.68	64.03	64.51	250,053
09 Feb 17	63.98000 +0.05	64.66	63.59	64.34	246,011
08 Feb 17	63.93000 -0.93	64.79	63.14	64.49	306,310
07 Feb 17	64.86000 -0.69	65.84	64.79	65.20	318,958
06 Feb 17	65.55000 -0.48	66.17	65.36	65.61	244,041
03 Feb 17	66.03000 +0.48	66.09	65.19	65.44	145,198
02 Feb 17	65.55000 -0.41	66.26	65.06	65.96	278,038
01 Feb 17	65.96000 +0.90	66.36	64.71	65.00	449,670
31 Jan 17	65.06000 -0.64	65.94	64.62	65.87	474,786
30 Jan 17	65.70000 -0.31	65.81	64.43	65.71	362,772
27 Jan 17	66.01000 -1.43	67.42	65.11	67.00	733,240
26 Jan 17	67.44000 +6.08	67.57	63.20	63.21	1,700,947
25 Jan 17	61.36000 +0.45	61.36	60.18	60.51	578,432
24 Jan 17	60.91000 +1.29	61.32	59.62	59.74	524,173
23 Jan 17	59.62000 -0.06	59.73	59.00	59.38	228,923
20 Jan 17	59.68000 +0.45	60.32	59.52	59.82	459,092
19 Jan 17	59.23000 +0.24	59.76	58.60	59.05	229,408
18 Jan 17	58.99000 -0.48	59.67	58.66	59.37	270,637
17 Jan 17	59.47000 -0.62	60.29	59.39	60.09	254,970
16 Jan 17	60.09000 -1.56	61.30	59.91	61.11	112,189
13 Jan 17	61.65000 -0.59	62.60	61.45	62.09	158,470
12 Jan 17	62.24000 -0.46	63.38	61.77	63.00	292,075
11 Jan 17	62.70000 +1.20	62.91	61.61	61.61	282,089
10 Jan 17	61.50000 +0.90	61.77	60.62	60.62	296,938
09 Jan 17	60.60000 -1.81	62.40	60.55	62.00	176,808
06 Jan 17	62.41000 -0.25	62.75	61.30	62.70	215,555
05 Jan 17	62.66000 +1.59	62.75	60.63	60.88	356,664
04 Jan 17	61.07000 +0.92	61.27	60.22	60.22	378,121
03 Jan 17	60.15000 +1.26	60.18	59.00	59.47	317,523
30 Dec 16	58.89000 -1.31	60.50	58.85	60.25	129,393
29 Dec 16	60.20000 +0.11	61.11	59.75	60.77	177,810
28 Dec 16	60.09000 +0.31	61.45	59.85	60.67	318,803
23 Dec 16	59.78000 -0.06	60.08	59.46	59.95	97,096
22 Dec 16	59.84000 -0.47	60.78	59.56	60.31	161,977
21 Dec 16	60.31000 -0.12	60.95	59.60	60.55	195,246
20 Dec 16	60.43000 -0.52	61.73	60.29	61.10	301,302
19 Dec 16	60.95000 -0.32	62.08	60.16	60.90	303,790
16 Dec 16	61.27000 +1.09	61.63	59.89	60.30	481,093
15 Dec 16	60.18000 +0.92	61.09	59.00	59.00	520,423
14 Dec 16	59.26000 -0.57	60.04	59.06	59.25	496,100
13 Dec 16	59.83000 +0.03	60.74	59.65	59.90	447,224
12 Dec 16	59.80000 +0.74	61.55	58.81	59.50	605,970
09 Dec 16	59.06000 +0.16	59.26	58.57	59.00	288,440
08 Dec 16	58.90000 +0.30	59.49	58.22	58.93	304,731
07 Dec 16	58.60000 +0.22	59.33	58.30	58.40	269,508
06 Dec 16	58.38000 -0.28	58.59	57.81	58.52	245,144
05 Dec 16	58.66000 +0.65	59.39	58.45	58.60	262,748
02 Dec 16	58.01000 +0.15	58.83	57.49	57.63	345,383
01 Dec 16	57.86000 -1.27	60.26	57.08	59.98	836,315
30 Nov 16	59.13000 +4.45	59.80	56.00	56.01	638,969
29 Nov 16	54.68000 -0.21	54.83	53.48	54.07	313,420
28 Nov 16	54.89000 +1.13	55.55	53.55	53.76	330,102
25 Nov 16	53.76000 -0.24	54.26	53.59	53.68	90,138
24 Nov 16	54.00000 +0.56	54.28	53.01	53.01	44,064
23 Nov 16	53.44000 -0.49	54.24	52.95	53.42	369,571
22 Nov 16	53.93000 +0.75	54.01	52.97	53.25	177,239
21 Nov 16	53.18000 +2.03	53.29	51.55	51.63	215,652
18 Nov 16	51.15000 +0.16	51.28	50.15	50.52	285,544
17 Nov 16	50.99000 -0.53	52.05	50.65	51.85	261,626
16 Nov 16	51.52000 -0.59	51.90	51.10	51.65	151,288
15 Nov 16	52.11000 +1.14	52.41	50.75	50.81	170,273
14 Nov 16	50.97000 -1.11	52.55	50.71	52.05	264,926
11 Nov 16	52.08000 -0.95	52.77	50.93	52.15	245,013
10 Nov 16	53.03000 +2.31	53.79	50.92	50.92	321,614
09 Nov 16	50.72000 +2.53	51.13	48.08	48.08	363,941
08 Nov 16	48.19000 +0.72	48.60	47.08	47.17	138,458
07 Nov 16	47.47000 +1.20	47.88	46.46	46.66	155,497
04 Nov 16	46.27000 -0.51	47.40	46.21	46.53	314,231
03 Nov 16	46.78000 -1.07	48.03	46.71	47.76	262,767
02 Nov 16	47.85000 -1.85	49.95	47.66	48.78	283,117
01 Nov 16	49.70000 +0.95	49.94	48.71	49.00	582,571
31 Oct 16	48.75000 -0.91	49.62	48.15	48.73	332,556
28 Oct 16	49.66000 -0.95	50.09	49.00	49.96	281,047
27 Oct 16	50.61000 +0.52	51.80	49.84	51.02	324,460
26 Oct 16	50.09000 +0.55	50.85	49.05	49.05	222,442
25 Oct 16	49.54000 -0.57	50.57	49.46	50.10	260,732
24 Oct 16	50.11000 -1.48	51.46	50.06	50.17	260,825
21 Oct 16	51.59000 +0.06	52.33	51.06	51.11	127,680
20 Oct 16	51.53000 +0.73	51.97	50.49	50.49	147,770
19 Oct 16	50.80000 +1.21	51.00	49.70	49.70	245,740
18 Oct 16	49.59000 +1.17	49.86	48.76	48.80	171,059
17 Oct 16	48.42000 -0.16	48.83	48.30	48.53	99,374
14 Oct 16	48.58000 +0.09	48.99	48.38	48.70	181,861
13 Oct 16	48.49000 +0.22	48.80	46.90	47.83	126,333
12 Oct 16	48.27000 -0.08	48.80	47.91	48.10	156,617
11 Oct 16	48.35000 +1.13	48.76	47.22	47.31	186,654
07 Oct 16	47.22000 -0.36	47.48	46.80	47.41	173,540
06 Oct 16	47.58000 +0.60	47.84	46.98	46.98	132,894
05 Oct 16	46.98000 +1.97	47.32	45.59	45.59	265,414
04 Oct 16	45.01000 -0.92	46.13	44.83	46.00	193,252
03 Oct 16	45.93000 -0.81	46.30	45.21	46.09	427,470
30 Sep 16	46.74000 -0.36	47.90	46.72	46.99	339,826
29 Sep 16	47.10000 +1.74	47.17	45.30	45.37	494,724
28 Sep 16	45.36000 +2.64	46.00	43.12	43.13	536,784
27 Sep 16	42.72000 +1.94	42.80	40.32	40.34	281,434
26 Sep 16	40.78000 +0.24	40.88	40.33	40.56	110,707
23 Sep 16	40.54000 -0.37	41.35	40.39	40.74	172,938
22 Sep 16	40.91000 +1.22	41.08	40.01	40.11	171,637
21 Sep 16	39.69000 +1.53	39.81	38.32	38.73	238,604
20 Sep 16	38.16000 -0.86	39.25	38.09	38.91	261,801
19 Sep 16	39.02000 +0.18	39.85	38.80	39.17	162,203
16 Sep 16	38.84000 +0.01	39.08	38.24	38.84	260,496
15 Sep 16	38.83000 +0.25	39.26	38.34	38.34	170,641
14 Sep 16	38.58000 -0.79	39.46	38.41	38.98	282,226
13 Sep 16	39.37000 -0.37	39.61	38.53	39.45	296,223
12 Sep 16	39.74000 -0.22	40.24	39.39	39.61	282,717
09 Sep 16	39.96000 -1.08	41.25	39.81	40.56	250,619
08 Sep 16	41.04000 -0.36	42.06	40.90	41.49	216,414
07 Sep 16	41.40000 -0.19	41.62	40.65	41.59	147,256
06 Sep 16	41.59000 +0.55	42.02	40.83	40.85	264,367
02 Sep 16	41.04000 +1.84	41.18	39.42	39.48	372,801
01 Sep 16	39.20000 +1.11	39.20	37.87	37.87	270,339
31 Aug 16	38.09000 -0.66	39.21	37.79	38.74	335,494
30 Aug 16	38.75000 +0.89	39.32	37.90	37.94	340,905
29 Aug 16	37.86000 +0.99	37.93	36.76	36.80	206,802
26 Aug 16	36.87000 -0.68	38.05	36.76	37.66	171,674
25 Aug 16	37.55000 -0.48	38.17	37.41	37.96	166,401
24 Aug 16	38.03000 -1.28	39.40	37.96	38.91	219,100
23 Aug 16	39.31000 +1.80	39.58	37.25	37.37	287,602
22 Aug 16	37.51000 +0.12	37.52	36.44	37.02	193,300
19 Aug 16	37.39000 +0.28	37.45	36.76	37.01	187,737
18 Aug 16	37.11000 +0.40	37.18	36.52	36.82	130,204
17 Aug 16	36.71000 -0.34	37.11	36.60	36.90	123,034
16 Aug 16	37.05000 -0.76	38.06	37.03	38.06	160,886
15 Aug 16	37.81000 +0.91	38.05	37.15	37.54	325,761
12 Aug 16	36.90000 -0.65	37.69	36.70	37.18	158,789
11 Aug 16	37.55000 -0.13	37.95	37.49	37.82	158,181
10 Aug 16	37.68000 -0.57	38.36	37.50	38.36	287,127
09 Aug 16	38.25000 -0.34	39.05	38.23	38.67	249,978
08 Aug 16	38.59000 +0.95	38.92	37.75	37.79	241,038
05 Aug 16	37.64000 +1.30	37.79	36.42	36.42	340,529
04 Aug 16	36.34000 +0.17	36.58	35.63	35.92	234,054
03 Aug 16	36.17000 +0.82	36.38	35.29	35.41	181,479
02 Aug 16	35.35000 -1.27	36.31	35.19	36.13	313,323
29 Jul 16	36.62000 -0.09	37.30	35.91	36.85	323,331
28 Jul 16	36.71000 -0.97	37.60	36.01	37.60	315,997
27 Jul 16	37.68000 +0.21	38.34	37.20	37.71	197,949
26 Jul 16	37.47000 +0.87	37.61	35.98	36.74	274,888
25 Jul 16	36.60000 -0.78	37.33	36.49	37.14	168,752
22 Jul 16	37.38000 +0.01	37.61	36.76	37.15	273,225
21 Jul 16	37.37000 +0.18	37.82	37.28	37.28	156,655
20 Jul 16	37.19000 +0.16	37.63	36.51	36.72	220,511
19 Jul 16	37.03000 -0.99	37.80	36.85	37.79	232,480
18 Jul 16	38.02000 -0.05	38.49	37.34	37.86	116,651
15 Jul 16	38.07000 +0.26	38.60	37.70	37.97	182,662
14 Jul 16	37.81000 +0.22	38.25	37.55	38.00	360,860
13 Jul 16	37.59000 -0.28	37.98	36.59	37.98	359,726
12 Jul 16	37.87000 +1.33	37.97	36.70	37.01	447,555
11 Jul 16	36.54000 +0.65	36.64	35.69	36.18	349,231
08 Jul 16	35.89000 +0.53	36.23	35.53	35.60	326,310
07 Jul 16	35.36000 -0.50	36.58	35.01	36.10	379,329
06 Jul 16	35.86000 -0.75	36.34	35.44	36.26	307,695
05 Jul 16	36.61000 -1.20	37.89	35.88	37.74	671,863
04 Jul 16	37.81000 +0.22	38.28	37.35	37.59	135,205
30 Jun 16	37.59000 -1.50	39.07	37.29	39.07	383,399
29 Jun 16	39.09000 +1.04	39.20	38.24	38.84	257,216
28 Jun 16	38.05000 +1.50	38.50	37.03	37.49	247,753
27 Jun 16	36.55000 -1.70	38.00	36.07	37.77	246,503
24 Jun 16	38.25000 -1.70	38.84	37.60	37.72	362,125
23 Jun 16	39.95000 +0.61	40.64	39.82	40.21	192,267
22 Jun 16	39.34000 -0.17	40.31	39.31	39.51	264,432
21 Jun 16	39.51000 -0.48	39.87	38.78	39.87	152,527
20 Jun 16	39.99000 +0.31	41.29	39.97	40.60	217,982
17 Jun 16	39.68000 +0.92	40.20	39.00	39.17	383,116
16 Jun 16	38.76000 -0.85	39.42	37.65	39.42	398,315
15 Jun 16	39.61000 +0.14	40.35	39.32	39.44	413,254
14 Jun 16	39.47000 -2.01	41.51	39.17	40.83	352,645
13 Jun 16	41.48000 -0.62	41.89	41.10	41.72	208,018
10 Jun 16	42.10000 -1.89	43.47	41.97	43.41	218,527
09 Jun 16	43.99000 -0.53	44.30	43.50	44.14	183,987
08 Jun 16	44.52000 -0.05	45.11	44.14	45.10	322,177
07 Jun 16	44.57000 +0.73	44.83	44.04	44.42	295,640
06 Jun 16	43.84000 +1.81	44.27	42.30	42.39	252,246
03 Jun 16	42.03000 -0.37	42.37	41.47	42.37	143,249
02 Jun 16	42.40000 +0.32	42.41	41.29	41.67	205,038
01 Jun 16	42.08000 -1.06	42.49	41.18	41.88	339,277
31 May 16	43.14000 +1.39	43.90	41.88	41.88	403,931
30 May 16	41.75000 -0.32	42.07	41.72	42.07	37,811
27 May 16	42.07000 +0.32	42.58	41.61	41.61	183,758
26 May 16	41.75000 -0.95	43.43	41.69	43.10	283,704
25 May 16	42.70000 +1.92	42.87	41.32	41.51	312,046
24 May 16	40.78000 +0.82	40.90	39.84	40.42	259,373
20 May 16	39.96000 +0.16	40.89	39.75	40.23	268,664
19 May 16	39.80000 +0.22	39.99	38.88	39.16	293,283
18 May 16	39.58000 -1.22	41.04	39.46	40.49	596,769
17 May 16	40.80000 +2.69	41.65	39.12	39.23	985,177
16 May 16	38.11000 +0.96	38.30	37.40	37.96	343,576
13 May 16	37.15000 -1.27	38.79	36.94	38.17	485,215
12 May 16	38.42000 -0.71	40.00	37.73	39.48	465,806
11 May 16	39.13000 -0.24	39.50	38.72	39.35	551,259
10 May 16	39.37000 +0.95	39.89	38.38	38.86	281,574
09 May 16	38.42000 -2.07	40.16	38.36	39.96	424,835
06 May 16	40.49000 +0.23	41.03	40.07	40.07	503,909
05 May 16	40.26000 +0.13	41.34	39.75	41.07	445,151
04 May 16	40.13000 -0.99	41.41	39.80	40.94	787,576
03 May 16	41.12000 -1.69	42.15	40.37	42.14	496,355
02 May 16	42.81000 -1.07	43.47	41.85	43.09	526,352
29 Apr 16	43.88000 -0.52	45.19	43.42	44.87	524,090
28 Apr 16	44.40000 -1.29	48.36	43.86	45.72	605,949
27 Apr 16	45.69000 +0.96	45.97	44.60	44.75	189,925
26 Apr 16	44.73000 +0.03	45.33	44.63	45.15	291,942
25 Apr 16	44.70000 -1.09	46.33	44.50	45.75	322,612
22 Apr 16	45.79000 +0.92	46.04	44.99	45.04	308,265
21 Apr 16	44.87000 +1.84	45.01	42.88	42.88	324,891
20 Apr 16	43.03000 +0.30	43.05	42.09	42.73	533,927
19 Apr 16	42.73000 +1.11	42.82	41.46	42.01	750,099
18 Apr 16	41.62000 -0.42	42.30	40.64	41.18	526,390
15 Apr 16	42.04000 -1.06	42.65	41.92	42.38	757,215
14 Apr 16	43.10000 -0.02	43.42	42.35	43.42	356,286
13 Apr 16	43.12000 +0.68	44.04	42.75	43.11	326,354
12 Apr 16	42.44000 +2.96	43.16	39.88	40.07	994,911
11 Apr 16	39.48000 -0.16	40.62	39.48	40.10	490,139
08 Apr 16	39.64000 +0.24	41.03	39.51	40.23	314,921
07 Apr 16	39.40000 -1.17	40.25	38.76	40.02	417,730
06 Apr 16	40.57000 +0.73	40.63	39.19	40.54	482,276
05 Apr 16	39.84000 -0.64	41.02	39.77	40.01	371,959
04 Apr 16	40.48000 -1.32	41.95	40.16	41.74	279,075
01 Apr 16	41.80000 +0.06	41.84	40.81	40.82	377,208
31 Mar 16	41.74000 -0.42	42.52	41.36	41.74	486,197
30 Mar 16	42.16000 -0.67	43.87	41.67	43.39	342,323
29 Mar 16	42.83000 +0.22	42.93	41.25	41.91	278,326
28 Mar 16	42.61000 -0.06	42.77	41.34	42.74	192,312
24 Mar 16	42.67000 -0.66	42.68	40.70	41.49	650,815
23 Mar 16	43.33000 -2.30	45.79	43.02	45.69	343,943
22 Mar 16	45.63000 -0.68	46.36	45.30	45.82	317,091
21 Mar 16	46.31000 +0.21	46.79	45.12	45.90	446,785
18 Mar 16	46.10000 -1.75	48.95	45.47	48.39	503,669
17 Mar 16	47.85000 +1.75	48.65	46.24	46.98	334,760
16 Mar 16	46.10000 +0.71	46.78	44.89	45.76	390,759
15 Mar 16	45.39000 -0.39	45.48	43.45	45.13	418,873
14 Mar 16	45.78000 -0.48	45.93	43.95	45.29	402,745
11 Mar 16	46.26000 +1.50	47.55	45.18	45.18	295,667
10 Mar 16	44.76000 -0.61	45.82	43.35	45.82	473,064
09 Mar 16	45.37000 +0.38	46.12	44.26	45.76	553,513
08 Mar 16	44.99000 -3.28	48.20	44.85	47.64	396,702
07 Mar 16	48.27000 +2.04	48.93	46.60	46.60	482,864
04 Mar 16	46.23000 -0.14	48.31	45.68	46.88	357,183
03 Mar 16	46.37000 +0.98	46.49	45.45	45.78	397,325
02 Mar 16	45.39000 +2.48	45.95	43.66	43.66	549,475
01 Mar 16	42.91000 +0.11	43.76	42.53	43.76	409,741
29 Feb 16	42.80000 +0.55	43.70	42.23	42.64	436,358
26 Feb 16	42.25000 +2.18	43.64	41.44	41.44	642,271
25 Feb 16	40.07000 -0.62	40.86	38.45	40.69	564,111
24 Feb 16	40.69000 +0.42	40.77	38.14	39.42	483,067
23 Feb 16	40.27000 -1.83	41.89	39.97	41.62	517,677
22 Feb 16	42.10000 +2.10	43.34	40.95	40.98	557,403
19 Feb 16	40.00000 -0.35	40.14	38.37	39.75	473,023
18 Feb 16	40.35000 +0.12	41.03	39.76	40.94	745,399
17 Feb 16	40.23000 +2.12	40.59	38.46	38.51	644,732
16 Feb 16	38.11000 +1.87	38.17	36.58	36.95	613,818
12 Feb 16	36.24000 +1.31	36.61	34.77	35.68	399,177
11 Feb 16	34.93000 -1.30	36.56	33.60	35.74	471,855
10 Feb 16	36.23000 +0.21	37.55	35.21	35.87	525,498
09 Feb 16	36.02000 -0.05	36.09	34.33	35.58	667,953
08 Feb 16	36.07000 -1.85	37.09	35.58	36.98	491,689
05 Feb 16	37.92000 +0.16	38.12	36.11	37.32	436,970
04 Feb 16	37.76000 +3.51	38.38	34.58	34.58	752,437
03 Feb 16	34.25000 +1.27	34.35	31.63	33.47	677,177
02 Feb 16	32.98000 -1.90	34.01	32.15	34.00	627,056
01 Feb 16	34.88000 -2.46	36.49	33.79	36.49	803,176
29 Jan 16	37.34000 +2.01	37.34	33.49	35.59	974,902
28 Jan 16	35.33000 -0.12	38.23	34.85	35.17	589,161
27 Jan 16	35.45000 -1.11	36.91	34.82	36.40	387,917
26 Jan 16	36.56000 +0.62	38.03	36.07	36.12	280,216
25 Jan 16	35.94000 -2.66	38.51	35.79	38.31	380,754
22 Jan 16	38.60000 +1.06	41.51	37.65	38.20	432,431
21 Jan 16	37.54000 +1.76	38.00	35.49	35.82	398,201
20 Jan 16	35.78000 -0.20	35.98	33.52	35.48	260,998
19 Jan 16	35.98000 +0.07	37.68	35.36	35.83	394,791
18 Jan 16	35.91000 -1.12	37.19	35.59	37.03	120,358
15 Jan 16	37.03000 -0.90	37.44	35.51	36.40	384,603
14 Jan 16	37.93000 +2.19	38.11	35.37	35.82	364,679
13 Jan 16	35.74000 -1.01	37.99	35.35	37.34	561,355
12 Jan 16	36.75000 -1.07	38.81	36.14	38.46	345,428
11 Jan 16	37.82000 -1.50	39.66	37.52	39.53	358,492
08 Jan 16	39.32000 +0.13	40.40	39.16	39.41	294,330
07 Jan 16	39.19000 -3.30	41.51	39.12	41.51	307,086
06 Jan 16	42.49000 -2.01	43.85	42.32	43.76	408,052
05 Jan 16	44.50000 -1.34	46.03	43.92	45.68	160,145
04 Jan 16	45.84000 +0.14	45.91	44.54	45.19	146,729
31 Dec 15	45.70000 -0.81	46.49	45.16	46.49	130,098
30 Dec 15	46.51000 -1.64	48.78	46.10	48.13	179,906
29 Dec 15	48.15000 -0.50	49.16	47.19	48.33	117,200
24 Dec 15	48.65000 -0.40	49.25	48.00	49.18	71,589
23 Dec 15	49.05000 +3.31	49.10	46.09	46.31	322,808
22 Dec 15	45.74000 +1.21	46.00	44.27	44.56	226,714
21 Dec 15	44.53000 -0.09	45.06	43.79	44.68	153,667
18 Dec 15	44.62000 -0.11	46.64	44.51	44.93	264,960
17 Dec 15	44.73000 -0.81	45.84	44.60	45.64	307,118
16 Dec 15	45.54000 +1.00	45.70	44.53	44.98	332,499
15 Dec 15	44.54000 -0.07	45.69	43.71	44.50	296,055
14 Dec 15	44.61000 -4.19	47.34	44.02	47.34	678,961
11 Dec 15	48.80000 -2.65	50.60	48.10	50.59	297,235
10 Dec 15	51.45000 +1.57	51.68	49.57	49.73	187,483
09 Dec 15	49.88000 +1.21	50.19	48.75	48.96	351,285
08 Dec 15	48.67000 -3.09	50.97	48.35	50.97	340,569
07 Dec 15	51.76000 -1.76	53.04	51.51	52.99	227,555
04 Dec 15	53.52000 -0.29	53.67	51.00	53.67	264,085
03 Dec 15	53.81000 +0.56	54.36	52.86	53.75	268,535
02 Dec 15	53.25000 -1.52	55.43	52.82	54.48	525,064
01 Dec 15	54.77000 +2.31	55.00	52.63	52.85	315,730
30 Nov 15	52.46000 +1.61	52.88	50.91	50.91	380,217
27 Nov 15	50.85000 -1.64	52.60	50.33	52.24	107,168
26 Nov 15	52.49000 -0.05	52.85	52.40	52.55	14,345
25 Nov 15	52.54000 +0.95	52.56	51.04	51.64	185,607
24 Nov 15	51.59000 +1.51	52.02	49.70	50.13	218,082
23 Nov 15	50.08000 +0.80	51.02	48.97	49.10	198,770
20 Nov 15	49.28000 -1.56	51.23	49.07	50.87	195,564
19 Nov 15	50.84000 -1.97	52.70	50.76	52.70	195,590
18 Nov 15	52.81000 +0.40	53.80	52.05	52.68	113,755
17 Nov 15	52.41000 -0.02	53.00	51.66	52.30	159,818
16 Nov 15	52.43000 +0.93	52.51	50.29	51.36	233,391
13 Nov 15	51.50000 -0.19	52.32	50.87	51.69	218,988
12 Nov 15	51.69000 -1.80	53.02	51.48	53.02	286,212
11 Nov 15	53.49000 -0.48	54.53	53.36	53.86	453,072
10 Nov 15	53.97000 -0.55	54.63	52.96	54.23	287,639
09 Nov 15	54.52000 -1.27	56.12	53.47	55.70	200,499
06 Nov 15	55.79000 +0.83	55.95	53.83	54.59	147,506
05 Nov 15	54.96000 -0.35	55.87	53.72	55.87	199,086
04 Nov 15	55.31000 -1.88	58.09	54.66	57.80	350,964
03 Nov 15	57.19000 +2.68	58.66	54.82	54.82	376,206
02 Nov 15	54.51000 +2.34	54.65	51.53	51.53	385,582
30 Oct 15	52.17000 +1.18	52.46	49.17	50.98	428,530
29 Oct 15	50.99000 +0.32	51.70	48.46	49.66	529,356
28 Oct 15	50.67000 +0.05	52.05	50.40	50.74	438,986
27 Oct 15	50.62000 -1.28	51.88	50.25	51.59	296,230
26 Oct 15	51.90000 -1.35	53.79	51.90	53.15	510,406
23 Oct 15	53.25000 +0.74	55.02	52.37	52.76	319,112
22 Oct 15	52.51000 +1.00	53.10	51.52	51.52	190,232
21 Oct 15	51.51000 -0.78	52.61	50.30	52.08	243,692
20 Oct 15	52.29000 +0.38	53.68	51.73	52.24	192,378
19 Oct 15	51.91000 -1.91	53.52	51.30	53.34	262,940
16 Oct 15	53.82000 -0.23	54.57	52.89	54.40	215,209
15 Oct 15	54.05000 +0.09	54.22	52.35	54.00	217,754
14 Oct 15	53.96000 +0.78	54.55	52.77	53.15	245,401
13 Oct 15	53.18000 -1.61	54.37	51.63	52.89	386,985
09 Oct 15	54.79000 -2.45	57.89	54.71	57.42	524,561
08 Oct 15	57.24000 +2.35	57.45	54.75	55.00	698,697
07 Oct 15	54.89000 +3.32	55.82	52.04	52.04	732,343
06 Oct 15	51.57000 +5.65	51.88	46.08	46.08	579,419
05 Oct 15	45.92000 +1.17	46.59	45.14	45.14	965,363
02 Oct 15	44.75000 +0.25	45.50	43.79	43.97	284,624
01 Oct 15	44.50000 +0.28	45.93	43.83	44.56	508,983
30 Sep 15	44.22000 +1.05	44.37	43.09	43.45	363,819
29 Sep 15	43.17000 +0.05	43.61	42.60	43.20	379,765
28 Sep 15	43.12000 -3.19	46.18	43.12	46.06	373,138
25 Sep 15	46.31000 -0.26	47.20	46.05	47.16	164,381
24 Sep 15	46.57000 +0.22	47.56	44.92	46.17	328,688
23 Sep 15	46.35000 -1.58	48.33	46.27	48.19	202,199
22 Sep 15	47.93000 -1.14	48.66	47.10	48.66	293,180
21 Sep 15	49.07000 +0.28	49.60	48.82	49.44	151,175
18 Sep 15	48.79000 -0.97	49.54	48.01	49.20	406,387
17 Sep 15	49.76000 -1.56	51.42	49.62	51.42	275,395
16 Sep 15	51.32000 +2.22	51.48	49.11	49.40	271,287
15 Sep 15	49.10000 +1.16	49.20	47.62	48.00	165,942
14 Sep 15	47.94000 -1.07	48.67	47.31	48.52	246,218
11 Sep 15	49.01000 -1.11	50.00	48.84	49.64	131,956
10 Sep 15	50.12000 -0.39	51.09	49.73	50.21	217,883
09 Sep 15	50.51000 -1.13	52.69	50.38	52.13	178,244
08 Sep 15	51.64000 -0.04	52.41	51.10	52.21	207,393
04 Sep 15	51.68000 -0.72	52.35	51.27	51.90	162,150
03 Sep 15	52.40000 +0.38	52.90	51.50	52.32	240,807
02 Sep 15	52.02000 +0.05	52.83	51.16	51.72	252,319
01 Sep 15	51.97000 -1.87	53.27	51.53	52.97	242,756
31 Aug 15	53.84000 +0.50	54.68	51.33	53.19	407,771
28 Aug 15	53.34000 +0.60	53.99	51.67	53.24	242,491
27 Aug 15	52.74000 +2.66	53.38	50.68	50.68	328,046
26 Aug 15	50.08000 +1.42	50.27	48.14	49.84	354,904
25 Aug 15	48.66000 -1.76	52.45	48.55	52.37	456,200
24 Aug 15	50.42000 -1.58	53.45	46.19	46.19	614,630
21 Aug 15	52.00000 -1.44	53.46	51.79	53.10	273,522
20 Aug 15	53.44000 -2.07	55.36	53.37	55.22	327,773
19 Aug 15	55.51000 -1.75	56.55	53.70	56.55	440,917
18 Aug 15	57.26000 -1.04	58.35	57.10	58.13	105,821
17 Aug 15	58.30000 -0.11	58.79	57.70	58.19	151,936
14 Aug 15	58.41000 +0.62	58.49	57.42	57.58	158,692
13 Aug 15	57.79000 -0.36	58.14	56.98	58.05	251,710
12 Aug 15	58.15000 -1.74	59.58	57.92	59.58	295,091
11 Aug 15	59.89000 -1.16	60.80	58.21	60.80	364,526
10 Aug 15	61.05000 +1.52	61.35	59.06	59.53	182,586
07 Aug 15	59.53000 -1.19	61.93	59.38	60.56	278,983
06 Aug 15	60.72000 +1.14	61.14	58.69	59.58	387,567
05 Aug 15	59.58000 +0.54	60.88	59.18	59.26	211,836
04 Aug 15	59.04000 +0.10	59.05	56.89	57.18	225,177
31 Jul 15	58.94000 -0.98	61.21	58.82	60.81	386,539
30 Jul 15	59.92000 -0.54	61.73	58.39	59.88	400,862
29 Jul 15	60.46000 +1.52	60.68	58.06	58.49	636,872
28 Jul 15	58.94000 +1.18	59.16	57.23	58.40	591,044
27 Jul 15	57.76000 -0.82	58.80	57.73	58.51	363,383
24 Jul 15	58.58000 -3.24	61.89	58.30	61.86	197,326
23 Jul 15	61.82000 -0.52	62.71	61.51	62.34	207,485
22 Jul 15	62.34000 +0.39	62.45	61.10	61.79	167,410
21 Jul 15	61.95000 -0.06	63.27	61.80	62.08	101,500
20 Jul 15	62.01000 -0.77	62.61	61.09	62.41	120,140
17 Jul 15	62.78000 -1.10	63.88	62.65	63.76	119,405
16 Jul 15	63.88000 +0.26	64.30	63.17	63.64	155,182
15 Jul 15	63.62000 -1.00	65.12	63.24	64.62	169,638
14 Jul 15	64.62000 +1.08	64.97	62.90	63.50	112,924
13 Jul 15	63.54000 +0.77	64.10	62.56	62.71	227,541
10 Jul 15	62.77000 -1.01	65.13	62.72	64.50	211,400
09 Jul 15	63.78000 +0.09	65.40	63.72	64.43	142,651
08 Jul 15	63.69000 -1.82	65.49	63.65	64.38	245,937
07 Jul 15	65.51000 +0.06	65.72	63.12	65.72	341,151
06 Jul 15	65.45000 -3.46	67.96	65.23	67.96	326,689
03 Jul 15	68.91000 +0.72	68.99	68.40	68.44	62,746
02 Jul 15	68.19000 -1.53	69.30	67.53	69.30	117,097
30 Jun 15	69.72000 +0.92	69.98	68.57	68.57	176,035
29 Jun 15	68.80000 -1.28	69.91	68.31	69.55	90,618
26 Jun 15	70.08000 -0.33	71.38	69.83	70.47	142,256
25 Jun 15	70.41000 +0.84	70.52	69.11	69.11	187,973
24 Jun 15	69.57000 +0.24	69.81	69.10	69.18	144,855
23 Jun 15	69.33000 +0.30	69.85	68.87	68.97	104,210
22 Jun 15	69.03000 +1.16	69.12	67.30	67.30	187,649
19 Jun 15	67.87000 +0.27	67.98	66.97	67.60	255,218
18 Jun 15	67.60000 +1.86	67.78	65.32	65.84	238,611
17 Jun 15	65.74000 -0.26	67.33	65.64	66.40	173,413
16 Jun 15	66.00000 -0.02	66.41	65.33	66.00	115,981
15 Jun 15	66.02000 -1.43	67.13	65.81	67.05	186,134
12 Jun 15	67.45000 -0.07	67.74	66.95	67.00	211,888
11 Jun 15	67.52000 -0.31	68.04	66.65	67.50	209,348
10 Jun 15	67.83000 +0.34	68.69	67.46	67.86	174,758
09 Jun 15	67.49000 +1.09	67.90	66.42	66.42	197,616
08 Jun 15	66.40000 -1.42	67.39	66.10	67.05	183,281
05 Jun 15	67.82000 -0.38	68.82	67.32	68.18	118,717
04 Jun 15	68.20000 -1.96	69.82	67.86	69.63	151,742
03 Jun 15	70.16000 +0.18	71.06	69.64	69.64	84,815
02 Jun 15	69.98000 +1.23	70.77	68.52	68.81	242,106
01 Jun 15	68.75000 -0.27	69.46	68.34	68.85	168,932
29 May 15	69.02000 -0.25	70.00	68.84	69.06	373,054
28 May 15	69.27000 +0.13	69.35	68.35	69.35	255,662
27 May 15	69.14000 -0.17	69.86	68.87	69.37	328,883
26 May 15	69.31000 -1.68	70.61	69.22	70.61	295,733
25 May 15	70.99000 +0.13	71.41	70.43	70.44	38,547
22 May 15	70.86000 +0.43	71.24	69.70	70.00	222,488
21 May 15	70.43000 +1.16	70.82	69.19	69.31	266,607
20 May 15	69.27000 +0.01	70.08	68.91	68.91	138,611
19 May 15	69.26000 -1.14	70.50	68.83	70.41	177,897
15 May 15	70.40000 -0.01	70.95	69.30	70.30	172,403
14 May 15	70.41000 +0.73	71.52	69.63	70.00	263,938
13 May 15	69.68000 +0.30	70.52	69.30	69.81	186,578
12 May 15	69.38000 -0.60	69.96	68.39	69.96	235,264
11 May 15	69.98000 -0.52	71.23	69.59	70.58	181,549
08 May 15	70.50000 -0.69	71.91	70.00	71.72	203,115
07 May 15	71.19000 +0.54	71.60	69.11	70.32	259,260
06 May 15	70.65000 +0.05	71.44	68.58	70.71	357,402
05 May 15	70.60000 -2.10	73.43	69.96	73.01	267,874
04 May 15	72.70000 -1.33	74.43	72.58	73.95	231,310
01 May 15	74.03000 +1.42	74.40	72.51	73.00	231,892
30 Apr 15	72.61000 +1.26	72.99	70.33	70.33	394,637
29 Apr 15	71.35000 +0.23	71.60	69.56	70.38	194,466
28 Apr 15	71.12000 +0.15	71.12	69.74	70.20	245,349
27 Apr 15	70.97000 +0.46	71.35	69.95	71.00	192,258
24 Apr 15	70.51000 +2.34	70.75	68.30	68.38	235,203
23 Apr 15	68.17000 +0.86	68.67	66.27	67.30	236,888
22 Apr 15	67.31000 -1.04	68.30	66.82	68.29	348,618
21 Apr 15	68.35000 -1.12	70.01	67.80	69.91	165,935
20 Apr 15	69.47000 +1.50	69.53	67.55	68.00	178,280
17 Apr 15	67.97000 -1.04	68.99	67.35	68.77	212,583
16 Apr 15	69.01000 -2.16	70.90	68.80	70.08	356,698
15 Apr 15	71.17000 +0.29	72.68	70.92	71.44	281,748
14 Apr 15	70.88000 +0.62	71.30	69.78	70.26	154,463
13 Apr 15	70.26000 +0.29	70.59	69.76	70.15	139,607
10 Apr 15	69.97000 -0.81	70.39	68.67	70.18	287,379
09 Apr 15	70.78000 +2.43	71.25	68.37	68.48	154,023
08 Apr 15	68.35000 -0.89	69.80	68.28	69.13	143,313
07 Apr 15	69.24000 +0.30	70.10	69.01	69.33	202,224
06 Apr 15	68.94000 +3.43	69.66	65.66	66.00	257,075
02 Apr 15	65.51000 -2.36	68.44	65.37	67.76	178,553
01 Apr 15	67.87000 +0.06	68.54	66.95	67.65	191,461
31 Mar 15	67.81000 +0.21	68.22	66.59	67.28	174,215
30 Mar 15	67.60000 +1.10	68.08	66.47	66.47	171,226
27 Mar 15	66.50000 -0.31	67.13	65.64	66.78	175,386
26 Mar 15	66.81000 +1.64	67.48	65.19	65.19	237,571
25 Mar 15	65.17000 -0.71	66.80	65.01	66.33	246,628
24 Mar 15	65.88000 +0.05	67.20	65.06	65.55	170,606
23 Mar 15	65.83000 +0.35	66.42	65.28	66.22	213,939
20 Mar 15	65.48000 +0.42	65.71	64.94	65.16	340,516
19 Mar 15	65.06000 -1.34	66.60	65.04	66.15	199,164
18 Mar 15	66.40000 +0.32	66.93	65.04	65.47	429,504
17 Mar 15	66.08000 -0.77	66.68	65.51	66.15	199,725
16 Mar 15	66.85000 +0.50	67.09	64.93	66.17	262,909
13 Mar 15	66.35000 -2.07	67.41	65.16	67.41	295,334
12 Mar 15	68.42000 -0.03	69.47	67.62	68.61	244,142
11 Mar 15	68.45000 +0.37	69.69	68.15	68.16	266,990
10 Mar 15	68.08000 -3.19	70.69	67.64	70.46	367,755
09 Mar 15	71.27000 +2.86	72.08	68.35	68.35	408,536
06 Mar 15	68.41000 -1.10	70.48	68.23	69.31	404,066
05 Mar 15	69.51000 +3.48	70.02	67.05	67.74	437,049
04 Mar 15	66.03000 -0.87	66.89	65.56	66.66	201,093
03 Mar 15	66.90000 -1.76	68.66	66.65	68.59	221,089
02 Mar 15	68.66000 +0.67	68.77	66.61	67.63	258,023
27 Feb 15	67.99000 +1.32	68.33	66.36	66.45	273,780
26 Feb 15	66.67000 +0.57	66.95	66.00	66.00	250,839
25 Feb 15	66.10000 +0.40	66.52	65.52	65.67	163,653
24 Feb 15	65.70000 +1.00	66.70	64.51	64.51	145,113
23 Feb 15	64.70000 -0.52	65.11	63.82	64.96	142,685
20 Feb 15	65.22000 +0.33	65.47	64.37	64.82	134,112
19 Feb 15	64.89000 +1.05	65.10	63.16	63.49	171,631
18 Feb 15	63.84000 -1.14	65.20	63.84	64.35	330,835
17 Feb 15	64.98000 -1.24	65.80	63.73	65.40	231,767
13 Feb 15	66.22000 +2.57	66.60	64.01	64.01	254,438
12 Feb 15	63.65000 +0.26	64.51	63.39	63.73	187,891
11 Feb 15	63.39000 +0.05	64.00	62.27	62.50	314,641
10 Feb 15	63.34000 -0.96	64.26	62.57	63.97	274,426
09 Feb 15	64.30000 +1.00	64.69	62.82	63.45	351,376
06 Feb 15	63.30000 +0.89	63.88	62.32	62.50	287,030
05 Feb 15	62.41000 +2.78	62.48	59.70	59.83	413,853
04 Feb 15	59.63000 -1.38	60.97	58.68	60.97	528,709
03 Feb 15	61.01000 +4.16	61.42	57.40	57.48	543,708
02 Feb 15	56.85000 +0.69	57.91	56.13	57.17	513,463
30 Jan 15	56.16000 +0.12	56.79	53.84	55.63	636,423
29 Jan 15	56.04000 -1.38	57.97	53.76	57.70	546,328
28 Jan 15	57.42000 -1.37	59.26	57.19	59.22	282,910
27 Jan 15	58.79000 +0.74	59.67	57.07	57.32	312,024
26 Jan 15	58.05000 +0.23	58.45	57.39	58.00	279,145
23 Jan 15	57.82000 +0.55	58.35	56.35	56.69	244,064
22 Jan 15	57.27000 -0.50	58.14	56.66	57.00	355,544
21 Jan 15	57.77000 +3.23	58.58	54.22	54.49	405,145
20 Jan 15	54.54000 -0.91	55.82	53.75	55.70	330,476
19 Jan 15	55.45000 +0.04	55.59	54.89	55.45	65,299
16 Jan 15	55.41000 +2.79	55.54	52.11	52.11	356,848
15 Jan 15	52.62000 -0.59	54.50	52.51	54.00	295,458
14 Jan 15	53.21000 -1.32	54.02	52.27	53.28	485,254
13 Jan 15	54.53000 -0.02	56.61	53.75	56.61	379,408
12 Jan 15	54.55000 -1.68	56.22	53.63	56.22	233,899
09 Jan 15	56.23000 +0.28	56.47	55.14	55.95	403,221
08 Jan 15	55.95000 +1.84	56.64	54.38	54.50	419,236
07 Jan 15	54.11000 +1.59	54.29	52.76	53.28	325,538
06 Jan 15	52.52000 +0.23	53.41	51.52	52.22	482,794
05 Jan 15	52.29000 -1.27	53.70	50.63	53.25	330,546
02 Jan 15	53.56000 +0.19	54.31	52.92	53.39	203,164
31 Dec 14	53.37000 -0.76	54.14	52.68	54.14	173,724
30 Dec 14	54.13000 +0.14	54.42	53.27	53.60	155,787
29 Dec 14	53.99000 +0.32	54.59	53.16	53.16	150,029
24 Dec 14	53.67000 -0.18	53.93	52.98	53.51	68,935
23 Dec 14	53.85000 +0.60	54.52	53.38	53.42	233,789
22 Dec 14	53.25000 -1.56	54.80	52.79	54.28	235,673
19 Dec 14	54.81000 +1.38	55.13	52.42	52.42	486,006
18 Dec 14	53.43000 +0.28	55.27	52.53	54.80	488,764
17 Dec 14	53.15000 +1.68	53.64	51.54	51.60	514,368
16 Dec 14	51.47000 +1.05	53.06	50.28	50.71	1,039,788
15 Dec 14	50.42000 -0.61	51.29	48.97	49.04	612,108
12 Dec 14	51.03000 -2.48	53.40	50.91	53.34	522,102
11 Dec 14	53.51000 +0.00	54.55	53.00	53.00	474,663
10 Dec 14	53.51000 -2.03	55.19	53.23	55.04	595,973
09 Dec 14	55.54000 +0.17	56.12	54.41	54.69	439,075
08 Dec 14	55.37000 -2.37	57.54	54.56	57.54	379,549
05 Dec 14	57.74000 -0.31	58.56	57.14	58.03	381,537
04 Dec 14	58.05000 -0.49	58.71	57.28	58.68	373,149
03 Dec 14	58.54000 +0.81	58.83	57.64	57.68	268,983
02 Dec 14	57.73000 +0.27	58.77	57.32	57.33	485,507
01 Dec 14	57.46000 -0.06	58.12	56.75	57.89	511,472
28 Nov 14	57.52000 -3.70	60.90	57.42	60.65	644,760
27 Nov 14	61.22000 -2.90	63.00	61.01	62.97	149,605
26 Nov 14	64.12000 -1.53	65.94	63.65	65.94	307,971
25 Nov 14	65.65000 -0.52	67.34	65.65	66.45	271,588
24 Nov 14	66.17000 +0.21	66.52	65.16	65.96	180,371
21 Nov 14	65.96000 -0.75	68.00	65.81	67.00	281,114
20 Nov 14	66.71000 +2.06	66.78	63.96	64.20	197,118
19 Nov 14	64.65000 -0.13	65.16	63.81	64.66	173,603
18 Nov 14	64.78000 -0.49	66.07	64.47	65.02	236,746
17 Nov 14	65.27000 +0.67	66.07	64.45	64.46	194,278
14 Nov 14	64.60000 +0.73	64.76	63.10	63.87	185,678
13 Nov 14	63.87000 -1.03	65.60	63.53	64.76	236,135
12 Nov 14	64.90000 +0.39	65.85	63.93	64.20	222,357
11 Nov 14	64.51000 +0.33	64.55	63.35	64.00	134,969
10 Nov 14	64.18000 -1.20	65.70	63.31	65.10	276,791
07 Nov 14	65.38000 +0.69	65.55	64.36	64.80	162,473
06 Nov 14	64.69000 +0.42	64.72	63.44	64.00	182,513
05 Nov 14	64.27000 +1.21	65.09	63.10	63.10	491,962
04 Nov 14	63.06000 -2.75	65.20	62.58	65.11	404,782
03 Nov 14	65.81000 -1.17	67.54	65.33	67.50	231,093
31 Oct 14	66.98000 +3.35	67.03	63.71	64.18	414,855
30 Oct 14	63.63000 -2.53	66.00	63.43	65.54	387,280
29 Oct 14	66.16000 +1.13	66.73	64.75	65.38	413,566
28 Oct 14	65.03000 +1.47	65.03	63.50	63.65	167,506
27 Oct 14	63.56000 -0.57	64.10	62.10	64.10	323,101
24 Oct 14	64.13000 -0.14	64.61	63.15	64.44	231,578
23 Oct 14	64.27000 +0.54	64.85	62.89	64.38	306,505
22 Oct 14	63.73000 -1.70	66.33	63.68	66.19	367,064
21 Oct 14	65.43000 +2.08	65.64	63.71	63.82	415,158
20 Oct 14	63.35000 +0.12	64.46	61.54	63.97	362,347
17 Oct 14	63.23000 +0.49	65.32	62.97	63.98	535,561
16 Oct 14	62.74000 +1.26	64.04	60.35	60.35	573,468
15 Oct 14	61.48000 -0.43	61.85	59.27	61.03	700,569
14 Oct 14	61.91000 -5.15	64.23	60.33	61.79	893,775
10 Oct 14	67.06000 -3.81	70.40	66.02	70.06	623,203
09 Oct 14	70.87000 -2.39	73.28	70.65	73.05	280,403
08 Oct 14	73.26000 +0.06	73.49	71.98	72.82	349,443
07 Oct 14	73.20000 -0.49	74.70	73.05	73.75	221,306
06 Oct 14	73.69000 -0.19	75.14	73.54	73.88	165,401
03 Oct 14	73.88000 +1.55	74.50	72.78	72.79	256,049
02 Oct 14	72.33000 -0.52	72.56	70.72	72.50	223,877
01 Oct 14	72.85000 -1.91	74.82	72.26	74.82	326,140
30 Sep 14	74.76000 -1.95	76.80	74.16	76.70	223,712
29 Sep 14	76.71000 -0.74	77.43	76.59	77.20	148,055
26 Sep 14	77.45000 +1.89	77.70	75.56	75.56	294,127
25 Sep 14	75.56000 -1.72	77.50	75.19	77.42	317,296
24 Sep 14	77.28000 +1.43	77.33	75.91	76.14	193,336
23 Sep 14	75.85000 +1.21	76.61	74.45	74.63	266,336
22 Sep 14	74.64000 -0.78	75.87	73.91	75.79	393,816
19 Sep 14	75.42000 -1.29	76.74	74.99	76.56	497,516
18 Sep 14	76.71000 -0.03	77.17	76.31	76.75	169,710
17 Sep 14	76.74000 -0.39	77.30	75.83	77.25	138,419
16 Sep 14	77.13000 +0.45	77.82	76.24	76.50	206,558
15 Sep 14	76.68000 -0.41	77.21	75.83	77.10	212,885
12 Sep 14	77.09000 +0.97	77.67	76.53	76.61	250,591
11 Sep 14	76.12000 +1.73	76.25	74.21	74.21	140,146
10 Sep 14	74.39000 -0.97	75.40	74.14	75.12	167,533
09 Sep 14	75.36000 -0.36	75.69	75.00	75.45	212,707
08 Sep 14	75.72000 +0.39	76.70	75.40	75.41	257,397
05 Sep 14	75.33000 +0.20	76.28	74.78	74.82	288,305
04 Sep 14	75.13000 +0.58	75.74	74.35	74.74	182,246
03 Sep 14	74.55000 +0.81	74.62	73.82	73.87	185,092
02 Sep 14	73.74000 +1.04	74.41	72.56	72.56	110,586
29 Aug 14	72.70000 +0.31	72.83	71.78	71.78	116,767
28 Aug 14	72.39000 -0.16	72.75	71.80	72.25	145,421
27 Aug 14	72.55000 -1.32	73.87	71.91	73.87	229,439
26 Aug 14	73.87000 -0.92	74.80	73.70	74.80	132,531
25 Aug 14	74.79000 +0.87	74.86	74.04	74.05	135,072
22 Aug 14	73.92000 +0.32	74.24	73.38	73.38	72,193
21 Aug 14	73.60000 -1.17	74.77	73.25	74.75	165,731
20 Aug 14	74.77000 +0.66	74.81	72.96	74.03	201,265
19 Aug 14	74.11000 +0.87	74.62	73.69	73.69	228,308
18 Aug 14	73.24000 +1.24	73.50	72.06	72.06	314,339
15 Aug 14	72.00000 +1.05	73.33	71.20	71.29	264,842
14 Aug 14	70.95000 +1.73	71.07	69.10	69.33	280,020
13 Aug 14	69.22000 +1.48	69.33	67.80	67.88	197,569
12 Aug 14	67.74000 -0.52	68.15	66.94	68.04	146,205
11 Aug 14	68.26000 +0.67	69.28	67.48	68.02	261,697
08 Aug 14	67.59000 -0.36	68.27	67.18	67.62	303,855
07 Aug 14	67.95000 -0.85	69.24	67.47	69.05	188,076
06 Aug 14	68.80000 +0.17	69.60	68.74	69.31	180,641
05 Aug 14	68.63000 +0.20	69.20	68.05	68.46	306,906
01 Aug 14	68.43000 -2.53	71.59	68.18	71.59	520,285
31 Jul 14	70.96000 -0.04	73.25	69.01	69.45	631,000
30 Jul 14	71.00000 -0.19	72.25	70.62	71.21	229,482
29 Jul 14	71.19000 +0.42	71.95	70.47	70.71	284,981
28 Jul 14	70.77000 -0.03	71.39	70.45	70.79	214,993
25 Jul 14	70.80000 +0.27	70.94	70.32	70.49	215,707
24 Jul 14	70.53000 -1.05	71.80	70.31	71.80	314,234
23 Jul 14	71.58000 -0.27	72.30	71.14	72.07	374,305
22 Jul 14	71.85000 +0.66	72.52	70.80	71.28	420,024
21 Jul 14	71.19000 +0.33	71.37	70.43	70.86	225,776
18 Jul 14	70.86000 +1.02	71.27	69.57	70.15	235,778
17 Jul 14	69.84000 +0.70	70.34	69.05	69.15	331,340
16 Jul 14	69.14000 +0.40	69.52	68.87	68.87	338,431
15 Jul 14	68.74000 +0.22	69.28	68.12	68.50	362,376
14 Jul 14	68.52000 +2.20	69.17	67.24	67.24	411,638
11 Jul 14	66.32000 -0.22	66.97	66.07	66.41	258,798
10 Jul 14	66.54000 -0.52	66.93	65.44	66.50	571,738
09 Jul 14	67.06000 -0.96	67.96	66.81	67.78	333,118
08 Jul 14	68.02000 -1.21	69.22	67.74	69.00	460,467
07 Jul 14	69.23000 +1.21	69.81	67.14	67.61	371,582
04 Jul 14	68.02000 +0.62	68.71	67.40	67.40	59,800
03 Jul 14	67.40000 +0.04	68.24	67.29	67.75	161,577
02 Jul 14	67.36000 +1.39	68.03	65.33	65.33	333,750
30 Jun 14	65.97000 -0.15	66.45	65.68	66.01	392,552
27 Jun 14	66.12000 +0.88	66.56	65.13	65.99	168,491
26 Jun 14	65.24000 -0.82	66.06	64.97	66.06	326,631
25 Jun 14	66.06000 -1.55	67.12	65.49	66.37	631,240
24 Jun 14	67.61000 +1.75	69.10	66.69	67.02	418,457
23 Jun 14	65.86000 -0.45	66.58	65.78	66.58	163,798
20 Jun 14	66.31000 +0.05	67.09	66.19	66.89	359,546
19 Jun 14	66.26000 -0.13	67.25	66.15	66.72	250,324
18 Jun 14	66.39000 +0.25	66.59	66.04	66.04	201,193
17 Jun 14	66.14000 -0.55	66.76	66.00	66.70	233,055
16 Jun 14	66.69000 +0.47	67.21	66.20	66.30	258,899
13 Jun 14	66.22000 -0.10	67.12	65.64	66.63	227,839
12 Jun 14	66.32000 +1.21	66.57	64.61	64.64	346,598
11 Jun 14	65.11000 +0.06	65.68	64.39	64.88	239,405
10 Jun 14	65.05000 -0.16	65.25	63.14	64.92	226,348
09 Jun 14	65.21000 +1.48	65.49	63.34	63.67	303,836
06 Jun 14	63.73000 +0.70	64.10	62.91	63.00	310,331
05 Jun 14	63.03000 +0.87	63.44	62.13	62.38	273,003
04 Jun 14	62.16000 -0.09	63.09	62.15	62.39	243,188
03 Jun 14	62.25000 +0.13	63.59	62.19	62.27	292,674
02 Jun 14	62.12000 -0.08	63.08	62.03	62.03	191,218
30 May 14	62.20000 -1.25	63.28	61.72	63.18	339,686
29 May 14	63.45000 +0.45	63.63	62.70	63.04	203,909
28 May 14	63.00000 -0.12	63.57	62.70	63.00	188,933
27 May 14	63.12000 -1.26	64.49	63.12	64.49	180,536
26 May 14	64.38000 -0.44	64.60	63.62	64.60	56,153
23 May 14	64.82000 +1.47	65.32	63.05	63.05	535,716
22 May 14	63.35000 +0.98	64.55	62.61	63.63	533,939
21 May 14	62.37000 -0.38	63.45	62.22	62.26	288,207
20 May 14	62.75000 -2.47	64.71	62.46	64.16	418,062
16 May 14	65.22000 -0.93	66.00	64.21	65.54	209,717
15 May 14	66.15000 -0.37	66.87	65.11	66.56	221,068
14 May 14	66.52000 -0.50	67.66	66.40	66.63	416,673
13 May 14	67.02000 -1.53	68.70	66.95	68.70	470,893
12 May 14	68.55000 +2.39	68.55	66.52	66.63	295,179
09 May 14	66.16000 +0.27	66.46	65.39	66.05	274,796
08 May 14	65.89000 -1.66	67.95	65.23	67.95	347,890
07 May 14	67.55000 +1.98	67.55	64.56	66.13	398,050
06 May 14	65.57000 -0.85	66.39	65.34	66.39	266,297
05 May 14	66.42000 +0.42	66.47	65.56	66.40	212,419
02 May 14	66.00000 +0.26	66.44	65.68	65.73	361,368
01 May 14	65.74000 -2.15	67.79	65.12	67.45	463,308
30 Apr 14	67.89000 -2.01	69.45	66.39	67.00	781,871
29 Apr 14	69.90000 +1.93	70.65	68.10	68.10	405,183
28 Apr 14	67.97000 +0.08	68.14	66.78	68.06	232,882
25 Apr 14	67.89000 -1.19	68.81	67.54	68.60	219,631
24 Apr 14	69.08000 +2.98	69.42	66.00	66.07	472,125
23 Apr 14	66.10000 -2.77	68.72	66.09	68.72	367,226
22 Apr 14	68.87000 -0.07	69.79	68.67	68.99	216,757
21 Apr 14	68.94000 -0.79	70.08	68.78	69.73	97,599
17 Apr 14	69.73000 -0.94	70.44	69.27	70.42	152,221
16 Apr 14	70.67000 +1.31	71.43	69.66	70.02	215,571
15 Apr 14	69.36000 +1.23	69.60	67.29	68.00	332,786
14 Apr 14	68.13000 -1.72	69.72	67.85	69.61	237,914
11 Apr 14	69.85000 -1.99	71.99	69.27	71.28	256,739
10 Apr 14	71.84000 -1.56	73.85	71.58	73.49	314,443
09 Apr 14	73.40000 +0.60	73.45	72.65	72.81	175,346
08 Apr 14	72.80000 +0.26	73.32	72.00	72.86	133,615
07 Apr 14	72.54000 -0.76	74.03	72.42	73.28	207,676
04 Apr 14	73.30000 -0.87	75.72	73.15	74.45	267,217
03 Apr 14	74.17000 +0.11	74.39	72.87	74.27	231,495
02 Apr 14	74.06000 +1.88	74.43	72.35	72.35	382,695
01 Apr 14	72.18000 +1.44	72.39	70.46	70.75	773,546
31 Mar 14	70.74000 +0.31	70.99	67.21	70.50	311,869
28 Mar 14	70.43000 -1.95	72.78	69.83	72.64	304,239
27 Mar 14	72.38000 -0.12	72.79	71.31	72.68	144,899
26 Mar 14	72.50000 -1.13	74.13	72.16	74.13	193,943
25 Mar 14	73.63000 +1.36	74.03	71.95	72.27	309,646
24 Mar 14	72.27000 -1.93	74.30	71.65	73.90	324,072
21 Mar 14	74.20000 +0.32	74.96	73.66	74.43	276,163
20 Mar 14	73.88000 -0.61	75.33	73.80	74.50	172,800
19 Mar 14	74.49000 +1.08	74.56	73.30	73.41	255,497
18 Mar 14	73.41000 -0.97	74.88	73.25	74.88	319,438
17 Mar 14	74.38000 -0.46	75.17	73.86	75.08	192,037
14 Mar 14	74.84000 +0.79	75.40	73.79	73.92	331,957
13 Mar 14	74.05000 -2.07	76.65	73.49	76.30	279,541
12 Mar 14	76.12000 -1.22	77.02	75.36	76.54	515,631
11 Mar 14	77.34000 -1.48	79.09	77.24	78.88	249,395
10 Mar 14	78.82000 +0.06	79.66	77.72	78.77	263,196
07 Mar 14	78.76000 -1.43	81.24	78.07	80.11	313,534
06 Mar 14	80.19000 +1.27	80.42	78.83	79.33	375,933
05 Mar 14	78.92000 -0.13	79.34	78.43	78.80	258,432
04 Mar 14	79.05000 +0.95	79.83	78.00	79.83	380,464
03 Mar 14	78.10000 +0.50	78.38	76.52	76.99	234,549
28 Feb 14	77.60000 +0.54	78.09	76.92	76.99	614,187
27 Feb 14	77.06000 +2.47	77.45	74.81	74.82	530,561
26 Feb 14	74.59000 +2.01	75.21	72.99	72.99	416,576
25 Feb 14	72.58000 +0.61	72.58	71.60	71.78	139,366
24 Feb 14	71.97000 -0.28	72.44	71.75	72.00	249,686
21 Feb 14	72.25000 +0.77	72.36	71.60	71.74	271,851
20 Feb 14	71.48000 +0.76	71.52	70.38	70.72	196,322
19 Feb 14	70.72000 +0.59	71.25	70.13	70.30	213,586
18 Feb 14	70.13000 +0.54	70.62	69.59	69.59	349,581
14 Feb 14	69.59000 +0.67	70.46	68.85	68.93	285,139
13 Feb 14	68.92000 +1.02	69.14	67.33	67.60	470,247
12 Feb 14	67.90000 -0.02	68.87	67.72	68.45	282,002
11 Feb 14	67.92000 +0.34	68.46	67.11	67.87	336,472
10 Feb 14	67.58000 +0.58	68.12	66.49	67.31	360,720
07 Feb 14	67.00000 +1.11	67.03	65.54	66.34	199,837
06 Feb 14	65.89000 +1.00	65.89	64.67	64.90	390,724
05 Feb 14	64.89000 -1.61	67.14	64.61	67.14	411,970
04 Feb 14	66.50000 -0.09	67.01	66.08	67.00	208,333
03 Feb 14	66.59000 -0.02	66.60	65.34	65.96	497,663
31 Jan 14	66.61000 -2.27	68.04	66.44	68.00	558,038
30 Jan 14	68.88000 +5.00	70.13	66.50	67.15	1,400,380
29 Jan 14	63.88000 +0.00	63.88	62.26	63.36	455,907
28 Jan 14	63.88000 +2.31	64.15	62.15	62.15	441,659
27 Jan 14	61.57000 -0.65	62.39	60.61	62.39	235,821
24 Jan 14	62.22000 -3.00	64.62	62.04	64.56	347,041
23 Jan 14	65.22000 -0.18	66.00	64.39	65.29	198,822
22 Jan 14	65.40000 +1.18	65.62	64.00	64.12	261,262
21 Jan 14	64.22000 -1.72	66.35	64.05	66.01	267,364
20 Jan 14	65.94000 -0.17	66.53	65.76	65.76	36,534
17 Jan 14	66.11000 -0.49	66.77	65.71	66.72	217,331
16 Jan 14	66.60000 +0.72	66.60	65.49	65.73	310,939
15 Jan 14	65.88000 +0.55	66.02	64.87	65.27	362,545
14 Jan 14	65.33000 +2.24	65.56	63.32	63.32	284,194
13 Jan 14	63.09000 -1.07	64.71	62.90	63.98	271,669
10 Jan 14	64.16000 +0.38	64.90	63.96	63.96	262,722
09 Jan 14	63.78000 +0.97	64.24	62.78	63.15	317,599
08 Jan 14	62.81000 +1.50	63.10	60.51	61.25	317,563
07 Jan 14	61.31000 +0.44	61.82	60.98	61.24	268,528
06 Jan 14	60.87000 -0.60	62.09	60.65	61.54	174,730
03 Jan 14	61.47000 +0.06	61.50	60.96	61.23	145,482
02 Jan 14	61.41000 -1.41	62.78	60.95	62.53	209,218
31 Dec 13	62.82000 +0.60	63.14	61.78	61.78	144,503
30 Dec 13	62.22000 +0.02	62.58	61.84	62.39	151,454
27 Dec 13	62.20000 +0.37	62.65	61.45	62.30	123,210
24 Dec 13	61.83000 -0.11	62.49	61.82	62.49	75,202
23 Dec 13	61.94000 +0.35	62.33	61.33	62.22	161,651
20 Dec 13	61.59000 +1.45	63.10	61.02	61.21	489,448
19 Dec 13	60.14000 +0.32	60.23	58.92	59.52	369,831
18 Dec 13	59.82000 -0.12	60.34	59.04	60.06	272,177
17 Dec 13	59.94000 +0.32	60.01	59.23	59.79	244,667
16 Dec 13	59.62000 +0.15	60.23	59.45	59.72	166,422
13 Dec 13	59.47000 -0.64	60.82	59.33	60.00	283,167
12 Dec 13	60.11000 -0.47	60.69	60.06	60.39	147,968
11 Dec 13	60.58000 -0.79	61.34	60.32	61.12	275,343
10 Dec 13	61.37000 -0.09	62.65	61.06	61.23	377,600
09 Dec 13	61.46000 -0.62	62.67	61.08	62.17	255,397
06 Dec 13	62.08000 +1.95	62.41	60.38	60.38	317,811
05 Dec 13	60.13000 -1.19	61.44	59.74	60.81	486,853
04 Dec 13	61.32000 +0.06	61.81	60.66	60.74	692,806
03 Dec 13	61.26000 -3.10	64.05	60.96	63.72	614,831
02 Dec 13	64.36000 -0.63	64.88	62.24	64.88	767,320
29 Nov 13	64.99000 -0.60	65.80	64.99	65.80	247,756
28 Nov 13	65.59000 +0.50	65.59	64.75	65.00	58,243
27 Nov 13	65.09000 +0.30	65.50	63.62	64.01	343,396
26 Nov 13	64.79000 -0.66	64.79	62.67	64.75	5,093,201
25 Nov 13	65.45000 -1.87	67.96	64.86	67.91	739,510
22 Nov 13	67.32000 +0.94	67.48	66.46	66.60	487,655
21 Nov 13	66.38000 +0.62	66.94	65.75	65.75	406,607
20 Nov 13	65.76000 -0.14	66.23	65.36	66.02	361,948
19 Nov 13	65.90000 -1.88	67.95	65.90	67.63	473,240
18 Nov 13	67.78000 +0.56	67.97	67.00	67.08	401,685
15 Nov 13	67.22000 +0.87	68.04	66.63	67.59	608,006
14 Nov 13	66.35000 +1.00	66.77	65.00	65.49	561,659
13 Nov 13	65.35000 +2.18	65.45	62.44	62.84	472,318
12 Nov 13	63.17000 -0.44	64.17	63.07	64.17	552,753
11 Nov 13	63.61000 +0.22	64.17	62.52	63.44	359,579
08 Nov 13	63.39000 +2.47	63.84	60.70	60.70	474,603
07 Nov 13	60.92000 -1.19	62.34	60.67	62.30	361,357
06 Nov 13	62.11000 +0.16	62.67	61.57	61.98	280,486
05 Nov 13	61.95000 +0.47	61.95	61.00	61.00	465,476
04 Nov 13	61.48000 +0.23	61.88	61.21	61.88	331,405
01 Nov 13	61.25000 +0.78	61.94	60.31	60.31	430,734
31 Oct 13	60.47000 +2.53	61.36	58.20	58.39	653,071
30 Oct 13	57.94000 -0.78	59.02	57.50	58.82	222,625
29 Oct 13	58.72000 +0.40	59.01	58.10	58.30	248,732
28 Oct 13	58.32000 -1.09	59.70	57.91	59.70	244,561
25 Oct 13	59.41000 +0.10	59.62	58.75	59.32	253,292
24 Oct 13	59.31000 +0.79	59.31	58.11	58.45	253,974
23 Oct 13	58.52000 +0.74	58.61	57.53	58.13	325,113
22 Oct 13	57.78000 +0.57	58.55	57.42	57.42	247,641
21 Oct 13	57.21000 +0.45	57.50	56.85	56.85	252,761
18 Oct 13	56.76000 +0.35	56.98	56.54	56.62	275,101
17 Oct 13	56.41000 -0.33	56.78	56.28	56.74	226,192
16 Oct 13	56.74000 +0.09	57.06	56.54	56.65	168,983
15 Oct 13	56.65000 +0.27	56.92	56.27	56.27	287,304
11 Oct 13	56.38000 +1.05	56.53	55.00	55.53	371,337
10 Oct 13	55.33000 +0.83	55.42	54.87	54.90	244,306
09 Oct 13	54.50000 -0.06	55.57	54.09	54.74	290,237
08 Oct 13	54.56000 +0.73	55.19	53.80	53.99	445,515
07 Oct 13	53.83000 +0.06	54.03	53.29	53.61	289,900
04 Oct 13	53.77000 +1.06	54.18	52.61	52.61	295,099
03 Oct 13	52.71000 -0.69	53.26	52.05	53.03	354,616
02 Oct 13	53.40000 +0.11	53.51	52.63	53.03	285,785
01 Oct 13	53.29000 +0.41	53.89	52.85	52.85	382,692
30 Sep 13	52.88000 +0.50	52.91	51.71	52.14	284,805
27 Sep 13	52.38000 +0.15	53.02	51.95	52.25	327,970
26 Sep 13	52.23000 +0.28	52.44	51.67	51.71	381,076
25 Sep 13	51.95000 -0.19	53.04	51.94	52.27	371,895
24 Sep 13	52.14000 +0.86	52.65	51.28	51.28	272,886
23 Sep 13	51.28000 -0.38	51.76	51.00	51.76	162,265
20 Sep 13	51.66000 -1.47	53.24	51.63	52.82	307,057
19 Sep 13	53.13000 +0.17	53.71	52.42	52.89	293,784
18 Sep 13	52.96000 +0.95	53.25	51.69	51.79	379,409
17 Sep 13	52.01000 -0.28	52.45	51.72	52.45	217,576
16 Sep 13	52.29000 +0.17	52.73	52.01	52.52	196,035
13 Sep 13	52.12000 +0.32	52.50	51.58	51.92	222,271
12 Sep 13	51.80000 -0.36	52.50	51.69	52.18	181,331
11 Sep 13	52.16000 -0.01	52.35	51.58	52.24	191,826
10 Sep 13	52.17000 +1.08	52.53	51.14	51.30	237,036
09 Sep 13	51.09000 +0.12	51.36	50.60	50.90	131,668
06 Sep 13	50.97000 +0.56	51.05	50.39	50.65	256,109
05 Sep 13	50.41000 +0.39	50.53	49.61	49.97	237,336
04 Sep 13	50.02000 -0.52	50.67	49.70	50.67	252,394
03 Sep 13	50.54000 +1.59	50.70	49.22	49.23	363,479
30 Aug 13	48.95000 -0.48	49.58	48.92	49.45	135,952
29 Aug 13	49.43000 +0.44	49.92	48.61	48.97	132,929
28 Aug 13	48.99000 +0.59	49.25	48.45	48.45	211,673
27 Aug 13	48.40000 -1.14	49.47	48.27	49.28	278,973
26 Aug 13	49.54000 +0.62	50.03	48.77	48.77	230,796
23 Aug 13	48.92000 -0.01	49.13	48.68	49.12	162,479
22 Aug 13	48.93000 +0.86	49.03	48.27	48.27	160,458
21 Aug 13	48.07000 -0.76	48.77	47.90	48.77	126,276
20 Aug 13	48.83000 +0.63	49.00	48.04	48.50	202,337
19 Aug 13	48.20000 -1.13	49.96	48.14	49.08	163,076
16 Aug 13	49.33000 -0.33	50.08	49.33	49.48	183,469
15 Aug 13	49.66000 -0.85	50.49	48.90	50.49	277,502
14 Aug 13	50.51000 -0.28	50.91	50.50	50.57	195,791
13 Aug 13	50.79000 +0.33	51.00	50.50	50.56	181,770
12 Aug 13	50.46000 +0.53	50.54	49.75	49.76	105,499
09 Aug 13	49.93000 -0.16	50.33	49.40	50.01	115,929
08 Aug 13	50.09000 +0.03	50.44	49.67	50.07	229,561
07 Aug 13	50.06000 -0.03	50.37	49.64	50.00	220,093
06 Aug 13	50.09000 +0.14	50.09	49.16	49.51	316,666
02 Aug 13	49.95000 -0.52	50.50	49.69	50.28	235,374
01 Aug 13	50.47000 +1.42	50.87	49.72	49.99	421,074
31 Jul 13	49.05000 +1.20	49.20	47.60	47.93	539,726
30 Jul 13	47.85000 +1.25	48.33	46.52	46.65	980,584
29 Jul 13	46.60000 -0.63	47.39	46.42	47.15	296,330
26 Jul 13	47.23000 -0.60	48.61	47.22	47.99	246,090
25 Jul 13	47.83000 +1.30	47.89	44.55	46.74	390,334
24 Jul 13	46.53000 -0.18	47.06	46.04	47.00	192,947
23 Jul 13	46.71000 -0.19	47.52	46.65	47.51	120,442
22 Jul 13	46.90000 -0.16	47.35	46.72	47.00	146,047
19 Jul 13	47.06000 +0.39	47.10	46.40	46.46	183,247
18 Jul 13	46.67000 -1.26	47.93	46.45	47.93	214,438
17 Jul 13	47.93000 +0.03	48.37	47.69	48.00	131,017
16 Jul 13	47.90000 -0.18	48.20	47.61	48.01	232,839
15 Jul 13	48.08000 +0.76	48.25	47.31	47.31	153,299
12 Jul 13	47.32000 +0.22	47.33	46.71	47.15	317,248
11 Jul 13	47.10000 +0.15	47.63	46.48	47.20	137,059
10 Jul 13	46.95000 +0.72	47.10	46.44	46.51	251,389
09 Jul 13	46.23000 +0.15	46.95	45.97	46.19	145,230
08 Jul 13	46.08000 +0.55	46.15	45.36	45.54	331,662
05 Jul 13	45.53000 +0.29	45.62	45.04	45.24	196,749
04 Jul 13	45.24000 +0.35	45.24	44.75	45.19	33,770
03 Jul 13	44.89000 -0.87	45.91	44.55	45.75	191,027
02 Jul 13	45.76000 +0.71	46.35	45.04	46.10	243,209
28 Jun 13	45.05000 +0.47	45.36	44.41	44.41	194,013
27 Jun 13	44.58000 +0.44	44.89	44.16	44.16	181,974
26 Jun 13	44.14000 +0.26	44.50	43.91	43.98	357,482
25 Jun 13	43.88000 +0.89	44.11	43.39	43.39	159,527
24 Jun 13	42.99000 -0.69	43.31	42.35	43.31	175,695
21 Jun 13	43.68000 -0.47	44.71	43.40	44.27	422,544
20 Jun 13	44.15000 -0.82	44.51	43.27	44.02	233,943
19 Jun 13	44.97000 +0.23	45.25	44.62	44.70	350,933
18 Jun 13	44.74000 -0.05	45.21	44.48	44.75	172,835
17 Jun 13	44.79000 +0.51	44.97	44.19	44.43	158,979
14 Jun 13	44.28000 -0.46	45.25	44.21	44.63	152,619
13 Jun 13	44.74000 +0.77	45.03	43.32	43.92	218,685
12 Jun 13	43.97000 -0.02	44.62	43.79	43.87	204,997
11 Jun 13	43.99000 -0.07	44.62	43.27	43.83	184,935
10 Jun 13	44.06000 +0.52	44.84	43.48	43.54	185,813
07 Jun 13	43.54000 +0.04	43.81	43.15	43.59	118,096
06 Jun 13	43.50000 -0.37	44.20	43.15	43.78	225,974
05 Jun 13	43.87000 -0.19	44.19	43.38	44.05	257,436
04 Jun 13	44.06000 -0.74	45.00	43.69	45.00	273,183
03 Jun 13	44.80000 -1.07	45.98	44.67	45.89	237,090
31 May 13	45.87000 +0.13	45.99	45.32	45.58	218,017
30 May 13	45.74000 -0.01	46.03	45.64	45.78	191,545
29 May 13	45.75000 -0.23	46.03	45.00	45.66	128,802
28 May 13	45.98000 +0.57	46.21	45.62	45.86	150,792
27 May 13	45.41000 +0.05	45.60	44.85	45.34	33,013
24 May 13	45.36000 -0.86	46.21	45.02	46.21	134,112
23 May 13	46.22000 +0.45	46.27	44.79	45.30	293,210
22 May 13	45.77000 -0.47	46.75	45.49	46.49	336,687
21 May 13	46.24000 -0.39	47.33	46.13	46.79	290,826
17 May 13	46.63000 +0.88	46.77	45.78	45.81	102,561
16 May 13	45.75000 -0.41	46.24	45.41	46.24	296,291
15 May 13	46.16000 +0.51	46.27	45.43	45.43	242,457
14 May 13	45.65000 +0.54	45.85	45.00	45.00	317,729
13 May 13	45.11000 -0.57	45.50	44.79	45.43	345,866
10 May 13	45.68000 +0.32	45.71	44.99	45.25	357,505
09 May 13	45.36000 +0.38	45.80	44.76	44.90	407,524
08 May 13	44.98000 +0.33	45.39	44.47	44.47	457,543
07 May 13	44.65000 +1.15	44.79	43.44	43.50	369,619
06 May 13	43.50000 +0.30	43.69	43.02	43.29	236,455
03 May 13	43.20000 +0.79	43.32	42.88	42.93	241,534
02 May 13	42.41000 +0.41	42.58	41.68	41.80	661,047
01 May 13	42.00000 -0.70	42.81	41.87	42.79	334,598
30 Apr 13	42.70000 -0.77	43.43	42.50	43.43	481,840
29 Apr 13	43.47000 +0.57	43.69	42.87	42.99	396,252
26 Apr 13	42.90000 -1.19	44.25	42.88	43.53	447,752
25 Apr 13	44.09000 +4.03	46.07	41.10	41.10	961,842
24 Apr 13	40.06000 +0.49	40.25	39.65	39.89	171,066
23 Apr 13	39.57000 +0.68	39.61	38.80	38.82	277,370
22 Apr 13	38.89000 +0.05	39.26	38.66	39.26	281,819
19 Apr 13	38.84000 +0.35	38.95	38.34	38.34	210,233
18 Apr 13	38.49000 -0.43	39.15	38.27	38.71	197,309
17 Apr 13	38.92000 -0.23	38.99	38.31	38.99	139,515
16 Apr 13	39.15000 +0.79	39.41	38.37	38.37	205,765
15 Apr 13	38.36000 -2.17	40.22	38.04	40.11	491,938
12 Apr 13	40.53000 -0.59	41.17	40.17	41.10	75,785
11 Apr 13	41.12000 -0.02	41.14	40.77	41.00	102,158
10 Apr 13	41.14000 +0.37	41.47	40.94	41.00	194,258
09 Apr 13	40.77000 +0.44	41.20	40.41	40.41	236,563
08 Apr 13	40.33000 +0.41	40.35	39.68	40.29	146,307
05 Apr 13	39.92000 -0.09	40.11	39.56	39.58	131,684
04 Apr 13	40.01000 +0.27	40.19	39.42	39.42	217,673
03 Apr 13	39.74000 -0.95	40.71	39.30	40.71	303,877
02 Apr 13	40.69000 -0.21	41.30	40.63	40.91	503,496
01 Apr 13	40.90000 -0.49	41.53	40.86	41.32	173,381
28 Mar 13	41.39000 +0.31	41.52	40.86	40.86	412,138
27 Mar 13	41.08000 -0.19	41.35	40.86	41.01	297,342
26 Mar 13	41.27000 -0.33	41.87	41.18	41.87	171,326
25 Mar 13	41.60000 +0.08	41.93	41.31	41.31	250,849
22 Mar 13	41.52000 -0.95	42.59	41.32	42.35	238,164
21 Mar 13	42.47000 -0.10	42.70	42.11	42.50	351,210
20 Mar 13	42.57000 +0.68	42.57	41.82	41.86	303,893
19 Mar 13	41.89000 -0.13	42.16	41.03	42.00	352,319
18 Mar 13	42.02000 +1.75	42.10	40.20	40.29	527,455
15 Mar 13	40.27000 +0.33	40.27	39.58	39.58	462,247
14 Mar 13	39.94000 -0.12	40.27	39.85	39.89	323,047
13 Mar 13	40.06000 -0.58	40.63	40.06	40.45	452,824
12 Mar 13	40.64000 +0.25	41.00	40.20	40.20	323,245
11 Mar 13	40.39000 +0.31	40.39	39.87	39.99	188,794
08 Mar 13	40.08000 +0.69	40.14	39.42	39.42	248,837
07 Mar 13	39.39000 -0.56	39.82	39.08	39.45	275,097
06 Mar 13	39.95000 +0.80	40.17	39.47	39.64	233,567
05 Mar 13	39.15000 +0.71	39.26	38.33	38.33	475,665
04 Mar 13	38.44000 -0.03	38.82	38.06	38.50	212,173
01 Mar 13	38.47000 +0.72	38.81	37.27	37.67	400,371
28 Feb 13	37.75000 +0.38	37.91	37.00	37.00	262,719
27 Feb 13	37.37000 +1.04	37.43	36.43	36.44	370,346
26 Feb 13	36.33000 +0.22	36.39	36.11	36.12	785,536
25 Feb 13	36.11000 +0.17	36.36	35.75	35.79	309,040
22 Feb 13	35.94000 +0.40	35.97	35.28	35.76	249,329
21 Feb 13	35.54000 +0.08	35.61	35.00	35.45	286,985
20 Feb 13	35.46000 -0.71	36.29	35.31	36.24	385,063
19 Feb 13	36.17000 +0.54	36.18	35.18	35.18	368,496
15 Feb 13	35.63000 +0.63	35.64	34.84	34.98	322,909
14 Feb 13	35.00000 -0.13	35.14	34.59	35.12	255,594
13 Feb 13	35.13000 +0.09	35.46	34.82	35.10	412,617
12 Feb 13	35.04000 +0.52	35.18	34.36	34.36	334,017
11 Feb 13	34.52000 +0.02	34.62	34.21	34.57	85,815
08 Feb 13	34.50000 +0.26	34.56	34.06	34.38	186,160
07 Feb 13	34.24000 -0.20	34.54	33.98	34.39	453,243
06 Feb 13	34.44000 +0.27	34.57	34.06	34.06	337,564
05 Feb 13	34.17000 -0.06	34.56	33.98	34.15	390,533
04 Feb 13	34.23000 -0.63	35.04	34.06	35.04	300,464
01 Feb 13	34.86000 -1.01	35.92	34.48	35.36	730,001
31 Jan 13	35.87000 +1.61	36.43	34.05	34.56	999,081
30 Jan 13	34.26000 -0.78	35.14	33.92	35.01	376,399
29 Jan 13	35.04000 +0.28	35.23	34.41	34.41	313,547
28 Jan 13	34.76000 -0.66	35.46	34.60	35.18	338,805
25 Jan 13	35.42000 +0.54	35.59	34.93	35.00	498,803
24 Jan 13	34.88000 +2.63	35.27	33.00	33.00	2,529,440
23 Jan 13	32.25000 +0.07	32.37	31.94	31.94	209,002
22 Jan 13	32.18000 +0.16	32.19	31.76	32.05	313,425
21 Jan 13	32.02000 +0.03	32.60	31.63	32.38	67,918
18 Jan 13	31.99000 +0.22	32.05	31.48	31.66	233,155
17 Jan 13	31.77000 +0.19	32.19	31.66	31.89	393,883
16 Jan 13	31.58000 +0.10	31.58	31.18	31.47	826,134
15 Jan 13	31.48000 -0.23	31.65	31.17	31.49	344,890
14 Jan 13	31.71000 -0.70	32.17	31.39	32.14	266,810
11 Jan 13	32.41000 -0.38	32.88	31.25	32.43	806,893
10 Jan 13	32.79000 -0.62	33.50	32.78	33.49	204,237
09 Jan 13	33.41000 +0.70	33.50	32.87	32.92	247,406
08 Jan 13	32.71000 -0.12	33.05	32.56	32.68	209,686
07 Jan 13	32.83000 +0.16	32.91	32.43	32.50	745,686
04 Jan 13	32.67000 +0.15	32.67	32.29	32.43	207,413
03 Jan 13	32.52000 -0.38	32.90	32.37	32.90	195,962
02 Jan 13	32.90000 +1.22	33.37	32.00	32.00	354,340
31 Dec 12	31.68000 +0.48	31.91	31.08	31.13	111,358
28 Dec 12	31.20000 -0.03	31.20	30.71	31.12	138,293
27 Dec 12	31.23000 +0.12	31.32	30.83	31.10	92,221
24 Dec 12	31.11000 +0.22	31.28	30.77	30.99	58,739
21 Dec 12	30.89000 -0.29	31.35	30.78	31.04	573,036
20 Dec 12	31.18000 +0.11	31.25	30.95	31.10	210,841
19 Dec 12	31.07000 +0.23	31.36	30.76	30.88	261,395
18 Dec 12	30.84000 -0.01	30.95	30.43	30.71	519,886
17 Dec 12	30.85000 -0.68	31.48	30.78	31.43	200,711
14 Dec 12	31.53000 +0.01	31.65	31.25	31.41	438,714
13 Dec 12	31.52000 -0.10	31.87	31.36	31.45	419,508
12 Dec 12	31.62000 -0.05	31.87	31.54	31.87	238,471
11 Dec 12	31.67000 +0.31	31.90	31.45	31.49	302,906
10 Dec 12	31.36000 +0.26	31.48	30.68	31.01	220,845
07 Dec 12	31.10000 +0.18	31.32	30.85	30.97	177,058
06 Dec 12	30.92000 -0.24	31.16	30.73	31.16	248,589
05 Dec 12	31.16000 -0.01	31.46	31.01	31.19	215,799
04 Dec 12	31.17000 +0.80	31.53	30.11	30.11	285,224
03 Dec 12	30.37000 +0.31	30.40	30.11	30.17	120,387
30 Nov 12	30.06000 +0.33	30.34	29.48	29.68	211,872
29 Nov 12	29.73000 -0.22	30.35	29.60	30.35	253,031
28 Nov 12	29.95000 +0.17	30.05	29.44	29.81	115,637
27 Nov 12	29.78000 +0.03	29.84	29.54	29.71	94,198
26 Nov 12	29.75000 +0.05	29.84	29.35	29.70	148,210
23 Nov 12	29.70000 +0.22	29.77	29.30	29.30	60,543
22 Nov 12	29.48000 -0.11	29.80	29.25	29.56	20,317
21 Nov 12	29.59000 +0.00	29.76	29.38	29.73	285,446
20 Nov 12	29.59000 +0.63	29.65	28.83	28.98	269,577
19 Nov 12	28.96000 +0.28	29.17	28.75	28.90	230,508
16 Nov 12	28.68000 -0.19	28.93	28.54	28.66	300,751
15 Nov 12	28.87000 -0.85	29.94	28.61	29.67	313,315
14 Nov 12	29.72000 +0.50	30.30	29.10	29.10	242,590
13 Nov 12	29.22000 -0.09	29.43	29.03	29.17	73,105
12 Nov 12	29.31000 -0.38	29.81	29.17	29.69	76,013
09 Nov 12	29.69000 -0.28	30.11	29.46	29.87	121,820
08 Nov 12	29.97000 +0.02	30.45	29.86	30.04	180,498
07 Nov 12	29.95000 -0.64	30.67	29.94	30.27	281,392
06 Nov 12	30.59000 -0.01	30.77	30.32	30.32	186,024
05 Nov 12	30.60000 -0.13	30.87	30.53	30.87	312,496
02 Nov 12	30.73000 +0.28	30.86	30.25	30.42	442,536
01 Nov 12	30.45000 +0.51	30.59	29.93	29.93	168,084
31 Oct 12	29.94000 +0.03	30.60	29.84	29.91	370,002
30 Oct 12	29.91000 -0.02	30.49	29.69	29.90	117,246
29 Oct 12	29.93000 +0.69	29.95	29.08	29.25	73,746
26 Oct 12	29.24000 +0.42	29.50	28.73	28.83	206,021
25 Oct 12	28.82000 +0.59	29.15	28.12	28.48	279,706
24 Oct 12	28.23000 -0.13	28.41	28.03	28.03	190,724
23 Oct 12	28.36000 -0.14	28.36	27.95	28.28	210,243
22 Oct 12	28.50000 -0.35	29.12	28.41	28.79	186,988
19 Oct 12	28.85000 -0.42	29.39	28.75	29.25	188,212
18 Oct 12	29.27000 +0.26	29.34	28.82	28.82	162,312
17 Oct 12	29.01000 -0.04	29.25	28.86	28.99	211,853
16 Oct 12	29.05000 +0.24	29.24	28.78	28.78	193,744
15 Oct 12	28.81000 +0.12	28.84	28.58	28.60	108,785
12 Oct 12	28.69000 -0.04	28.82	28.47	28.70	216,679
11 Oct 12	28.73000 +0.56	28.75	28.18	28.18	222,589
10 Oct 12	28.17000 -0.13	28.41	28.00	28.33	181,616
09 Oct 12	28.30000 -0.19	28.60	28.25	28.43	100,585
05 Oct 12	28.49000 -0.14	28.79	28.42	28.79	261,435
04 Oct 12	28.63000 +0.32	28.64	28.16	28.49	219,015
03 Oct 12	28.31000 -0.22	28.92	28.24	28.68	219,052
02 Oct 12	28.53000 +0.45	28.95	28.27	28.29	410,222
01 Oct 12	28.08000 +0.03	28.29	27.79	28.29	240,643
28 Sep 12	28.05000 +0.44	28.48	27.47	27.55	381,264
27 Sep 12	27.61000 +0.45	27.81	26.94	27.30	216,340
26 Sep 12	27.16000 +0.53	27.28	26.15	26.50	317,211
25 Sep 12	26.63000 -0.78	27.54	26.52	27.40	221,267
24 Sep 12	27.41000 +0.03	27.62	27.23	27.37	162,031
21 Sep 12	27.38000 -0.39	27.85	27.38	27.85	424,680
20 Sep 12	27.77000 +0.35	27.78	26.98	27.25	260,036
19 Sep 12	27.42000 +0.02	27.68	27.10	27.47	454,611
18 Sep 12	27.40000 -1.20	28.60	27.32	28.58	317,712
17 Sep 12	28.60000 +0.10	29.02	28.41	28.41	204,644
14 Sep 12	28.50000 +0.40	28.55	28.02	28.10	392,207
13 Sep 12	28.10000 -0.35	28.57	27.90	28.39	281,756
12 Sep 12	28.45000 -0.23	29.05	28.28	28.63	260,010
11 Sep 12	28.68000 -0.43	29.10	28.46	29.00	239,049
10 Sep 12	29.11000 -0.18	29.49	28.99	29.15	130,211
07 Sep 12	29.29000 +0.35	29.36	28.96	28.97	247,041
06 Sep 12	28.94000 +0.45	29.20	28.49	28.61	76,653
05 Sep 12	28.49000 +0.29	28.86	28.07	28.47	97,313
04 Sep 12	28.20000 -1.18	29.53	28.08	29.17	249,099
31 Aug 12	29.38000 +0.53	29.42	28.64	29.00	285,167
30 Aug 12	28.85000 -0.22	29.08	28.74	28.85	160,994
29 Aug 12	29.07000 -0.15	29.19	28.80	29.19	202,675
28 Aug 12	29.22000 +0.31	29.40	28.73	28.92	140,811
27 Aug 12	28.91000 -0.04	29.22	28.51	28.98	81,101
24 Aug 12	28.95000 -0.11	29.09	28.72	28.85	107,919
23 Aug 12	29.06000 -0.31	29.44	28.92	29.34	162,950
22 Aug 12	29.37000 +0.32	29.57	28.75	29.00	213,197
21 Aug 12	29.05000 +0.14	29.32	28.74	29.04	136,315
20 Aug 12	28.91000 -0.12	29.00	28.41	29.00	79,482
17 Aug 12	29.03000 +0.32	29.03	28.58	28.71	118,650
16 Aug 12	28.71000 +0.32	28.81	28.17	28.17	95,688
15 Aug 12	28.39000 +0.59	28.39	27.74	27.78	124,705
14 Aug 12	27.80000 -0.24	28.08	27.71	28.05	154,227
13 Aug 12	28.04000 -0.54	28.53	27.90	28.34	82,277
10 Aug 12	28.58000 +0.00	29.00	28.20	28.51	152,569
09 Aug 12	28.58000 -0.15	28.98	28.40	28.86	158,732
08 Aug 12	28.73000 -0.07	29.20	28.59	28.78	247,559
07 Aug 12	28.80000 +1.42	28.89	27.75	28.05	342,904
03 Aug 12	27.38000 +0.86	27.99	26.59	26.80	281,506
02 Aug 12	26.52000 -0.35	26.65	26.04	26.51	365,313
01 Aug 12	26.87000 -0.66	27.87	26.77	27.67	546,056
31 Jul 12	27.53000 +0.32	27.71	27.11	27.20	507,425
30 Jul 12	27.21000 -0.85	28.36	27.08	28.00	317,554
27 Jul 12	28.06000 -0.35	28.55	27.70	28.55	590,724
26 Jul 12	28.41000 -0.80	29.10	26.55	29.00	527,032
25 Jul 12	29.21000 +0.15	29.41	28.92	29.13	99,118
24 Jul 12	29.06000 +0.51	29.67	28.55	28.55	149,514
23 Jul 12	28.55000 -1.21	29.27	28.25	29.27	158,988
20 Jul 12	29.76000 -0.34	30.11	29.34	30.10	250,212
19 Jul 12	30.10000 +1.11	30.25	29.16	29.16	649,004
18 Jul 12	28.99000 +0.19	29.47	28.73	28.90	190,786
17 Jul 12	28.80000 +0.03	28.95	28.47	28.81	94,619
16 Jul 12	28.77000 +0.13	29.00	28.27	28.62	86,787
13 Jul 12	28.64000 +0.62	28.88	28.07	28.07	104,639
12 Jul 12	28.02000 -0.43	28.22	27.93	28.01	219,808
11 Jul 12	28.45000 +0.05	28.58	28.00	28.52	139,887
10 Jul 12	28.40000 -0.71	29.41	28.24	29.32	223,417
09 Jul 12	29.11000 +0.34	29.14	28.70	28.81	256,725
06 Jul 12	28.77000 -0.38	29.13	28.74	29.13	165,302
05 Jul 12	29.15000 +0.30	29.42	28.64	28.64	192,373
04 Jul 12	28.85000 -0.06	29.15	28.73	28.85	43,947
03 Jul 12	28.91000 +0.55	29.10	28.50	28.51	158,115
29 Jun 12	28.36000 +0.36	28.84	28.17	28.45	160,266
28 Jun 12	28.00000 +0.07	28.10	27.42	27.90	188,817
27 Jun 12	27.93000 +1.29	28.53	26.90	26.99	578,498
26 Jun 12	26.64000 -1.22	27.47	26.19	27.43	542,691
25 Jun 12	27.86000 -1.70	29.45	27.86	29.44	402,793
22 Jun 12	29.56000 +0.55	29.63	28.89	29.11	194,729
21 Jun 12	29.01000 -0.99	30.09	28.88	29.85	176,362
20 Jun 12	30.00000 -0.51	30.70	29.93	30.46	129,823
19 Jun 12	30.51000 +1.02	30.87	29.58	29.58	211,365
18 Jun 12	29.49000 -0.22	29.73	29.30	29.46	228,703
15 Jun 12	29.71000 +0.70	29.71	29.00	29.00	207,452
14 Jun 12	29.01000 -0.77	29.63	28.75	29.54	290,010
13 Jun 12	29.78000 -0.72	30.26	29.39	30.19	257,568
12 Jun 12	30.50000 +0.82	30.56	29.57	29.77	496,995
11 Jun 12	29.68000 -0.43	30.68	29.58	30.49	192,915
08 Jun 12	30.11000 -0.31	30.62	29.69	30.24	191,529
07 Jun 12	30.42000 +0.30	31.30	29.98	30.40	365,305
06 Jun 12	30.12000 +1.69	30.18	28.73	28.88	598,106
05 Jun 12	28.43000 +0.02	28.74	28.20	28.32	236,131
04 Jun 12	28.41000 +0.44	28.88	27.67	27.88	337,353
01 Jun 12	27.97000 -0.91	28.53	27.77	28.53	362,302
31 May 12	28.88000 +0.39	29.43	28.47	28.70	337,133
30 May 12	28.49000 -0.99	29.11	28.42	29.10	251,340
29 May 12	29.48000 +0.48	30.11	29.48	29.60	153,054
28 May 12	29.00000 -0.68	29.65	28.92	29.51	35,585
25 May 12	29.68000 -0.15	29.89	29.42	29.89	110,199
24 May 12	29.83000 +0.40	29.89	29.28	29.36	146,417
23 May 12	29.43000 +0.60	29.49	28.29	28.42	188,502
22 May 12	28.83000 +0.29	29.79	28.55	29.32	271,246
18 May 12	28.54000 +0.16	28.57	28.16	28.48	200,945
17 May 12	28.38000 -0.67	29.08	28.25	28.81	206,872
16 May 12	29.05000 -0.92	30.56	28.96	30.12	323,077
15 May 12	29.97000 -0.80	30.86	29.96	30.69	401,913
14 May 12	30.77000 -0.63	31.18	30.72	30.82	364,244
11 May 12	31.40000 -0.31	31.73	31.11	31.17	487,033
10 May 12	31.71000 +0.67	31.81	31.26	31.45	456,190
09 May 12	31.04000 -0.47	31.49	30.77	31.18	661,995
08 May 12	31.51000 -1.44	32.87	31.28	32.68	412,231
07 May 12	32.95000 -1.06	33.74	32.58	33.64	350,515
04 May 12	34.01000 -0.58	34.44	33.92	34.21	220,540
03 May 12	34.59000 -0.26	34.90	34.19	34.58	161,407
02 May 12	34.85000 +0.21	34.85	34.37	34.59	162,698
01 May 12	34.64000 -0.14	35.00	34.52	34.81	222,593
30 Apr 12	34.78000 -0.02	34.97	34.40	34.75	304,472
27 Apr 12	34.80000 +1.37	34.83	33.60	33.66	504,529
26 Apr 12	33.43000 +1.67	33.77	31.63	31.99	835,595
25 Apr 12	31.76000 +0.67	31.90	31.03	31.03	165,080
24 Apr 12	31.09000 -0.21	31.73	30.90	31.24	201,151
23 Apr 12	31.30000 -0.10	31.30	30.60	30.90	162,079
20 Apr 12	31.40000 -0.83	31.95	30.45	31.95	334,366
19 Apr 12	32.23000 +0.01	32.50	32.03	32.20	114,907
18 Apr 12	32.22000 -0.14	32.50	31.82	32.43	160,157
17 Apr 12	32.36000 +0.09	32.84	32.22	32.40	131,564
16 Apr 12	32.27000 +0.56	32.48	31.64	31.71	225,244
13 Apr 12	31.71000 -0.42	32.15	31.62	31.87	526,824
12 Apr 12	32.13000 +1.57	32.31	30.60	30.60	380,101
11 Apr 12	30.56000 +0.44	30.71	30.16	30.23	276,987
10 Apr 12	30.12000 -0.78	30.81	30.06	30.81	278,426
09 Apr 12	30.90000 -0.46	31.13	30.53	31.01	79,954
05 Apr 12	31.36000 -0.37	31.75	31.19	31.46	127,285
04 Apr 12	31.73000 -0.86	32.37	31.42	32.37	212,245
03 Apr 12	32.59000 -0.09	32.70	32.16	32.53	202,747
02 Apr 12	32.68000 +0.20	32.94	32.22	32.41	219,784
30 Mar 12	32.48000 +0.79	32.48	31.80	31.80	313,958
29 Mar 12	31.69000 +0.01	31.93	31.38	31.60	174,694
28 Mar 12	31.68000 -0.46	32.19	31.33	32.01	174,846
27 Mar 12	32.14000 -0.05	32.56	31.99	32.11	403,774
26 Mar 12	32.19000 +0.08	32.44	31.98	32.01	294,386
23 Mar 12	32.11000 -0.39	32.69	32.03	32.69	202,480
22 Mar 12	32.50000 -0.06	32.60	31.93	32.22	494,740
21 Mar 12	32.56000 -0.09	32.87	32.42	32.42	503,713
20 Mar 12	32.65000 -0.66	33.15	32.58	33.01	316,207
19 Mar 12	33.31000 +1.07	33.92	32.30	32.58	1,297,618
16 Mar 12	32.24000 -0.09	32.98	32.18	32.18	642,394
15 Mar 12	32.33000 +0.08	32.41	32.16	32.25	402,124
14 Mar 12	32.25000 -0.01	32.68	31.95	32.26	581,627
13 Mar 12	32.26000 +0.59	32.54	31.69	31.72	547,000
12 Mar 12	31.67000 +0.46	32.00	31.01	31.10	785,499
09 Mar 12	31.21000 +0.01	31.41	30.90	31.23	357,522
08 Mar 12	31.20000 +0.85	31.36	30.39	30.58	417,249
07 Mar 12	30.35000 +0.67	30.35	29.73	29.88	298,703
06 Mar 12	29.68000 -1.65	31.12	29.44	31.12	380,156
05 Mar 12	31.33000 +0.04	31.37	31.00	31.29	243,725
02 Mar 12	31.29000 +0.04	31.40	31.00	31.40	210,697
01 Mar 12	31.25000 +0.23	31.48	30.95	31.01	250,551
29 Feb 12	31.02000 -0.09	31.24	30.81	31.02	289,823
28 Feb 12	31.11000 +0.01	31.25	30.91	30.99	230,232
27 Feb 12	31.10000 +0.00	31.20	30.64	30.99	167,081
24 Feb 12	31.10000 +0.73	31.10	30.36	30.40	390,598
23 Feb 12	30.37000 +0.17	30.48	29.99	30.01	208,969
22 Feb 12	30.20000 -0.30	30.83	30.18	30.83	341,071
21 Feb 12	30.50000 +0.31	30.91	30.22	30.50	551,854
17 Feb 12	30.19000 +0.23	30.19	29.89	29.91	345,834
16 Feb 12	29.96000 +0.06	30.21	29.64	29.69	312,286
15 Feb 12	29.90000 +0.07	29.92	29.52	29.79	302,922
14 Feb 12	29.83000 -0.12	30.01	29.77	29.90	180,714
13 Feb 12	29.95000 +0.12	30.05	29.57	29.80	265,958
10 Feb 12	29.83000 +0.19	30.04	29.13	29.49	810,401
09 Feb 12	29.64000 +0.15	29.73	29.31	29.33	287,487
08 Feb 12	29.49000 -0.05	29.58	29.19	29.55	322,705
07 Feb 12	29.54000 +0.04	29.62	29.16	29.50	452,371
06 Feb 12	29.50000 +0.58	29.63	28.64	28.80	645,282
03 Feb 12	28.92000 +0.45	29.11	28.38	28.39	357,921
02 Feb 12	28.47000 +0.42	28.57	28.02	28.05	271,840
01 Feb 12	28.05000 +0.75	28.05	27.21	27.31	899,173
31 Jan 12	27.30000 -0.45	27.73	27.05	27.60	321,004
30 Jan 12	27.75000 +0.05	27.81	27.20	27.40	166,463
27 Jan 12	27.70000 +0.05	28.23	27.34	27.45	287,800
26 Jan 12	27.65000 -0.12	28.50	27.49	28.25	307,640
25 Jan 12	27.77000 +0.04	28.03	27.43	27.98	320,659
24 Jan 12	27.73000 +0.12	27.87	27.34	27.49	152,348
23 Jan 12	27.61000 -0.53	28.25	27.60	28.20	217,638
20 Jan 12	28.14000 -0.16	28.48	27.93	28.44	370,702
19 Jan 12	28.30000 +0.54	28.55	27.69	27.86	501,006
18 Jan 12	27.76000 +0.90	28.13	27.11	27.11	1,141,707
17 Jan 12	26.86000 +0.48	27.22	26.51	26.52	646,695
16 Jan 12	26.38000 +0.54	26.75	25.68	25.68	80,215
13 Jan 12	25.84000 -0.30	26.15	25.77	25.81	159,147
12 Jan 12	26.14000 +1.19	26.14	24.78	24.78	188,190
11 Jan 12	24.95000 +0.15	24.97	24.72	24.85	120,451
10 Jan 12	24.80000 +0.63	24.99	24.44	24.58	311,444
09 Jan 12	24.17000 +0.21	24.22	23.75	23.75	182,605
06 Jan 12	23.96000 +0.04	24.00	23.70	23.70	124,711
05 Jan 12	23.92000 -0.25	24.25	23.70	23.81	132,947
04 Jan 12	24.17000 +0.28	24.18	23.77	23.99	125,355
03 Jan 12	23.89000 +0.57	24.14	23.66	23.80	124,518
30 Dec 11	23.32000 +0.82	23.32	22.60	22.76	100,069
29 Dec 11	22.50000 +0.11	22.74	22.32	22.34	184,575
28 Dec 11	22.39000 -0.78	23.17	22.31	23.13	115,835
23 Dec 11	23.17000 +0.13	23.58	22.88	23.04	114,654
22 Dec 11	23.04000 +0.06	23.10	22.75	22.89	182,038
21 Dec 11	22.98000 -0.32	23.26	22.61	23.19	180,109
20 Dec 11	23.30000 +0.58	23.64	22.85	22.85	426,001
19 Dec 11	22.72000 -0.42	23.00	22.47	23.00	594,505
16 Dec 11	23.14000 +0.10	23.38	22.65	23.38	531,039
15 Dec 11	23.04000 +0.31	23.10	22.68	22.68	153,206
14 Dec 11	22.73000 -0.60	23.19	22.64	23.07	227,017
13 Dec 11	23.33000 +0.21	23.58	23.15	23.15	188,855
12 Dec 11	23.12000 -0.53	23.74	22.91	23.73	217,489
09 Dec 11	23.65000 +0.40	23.79	23.03	23.21	304,558
08 Dec 11	23.25000 -0.80	24.12	23.25	23.96	319,293
07 Dec 11	24.05000 -0.18	24.28	23.98	24.07	210,695
06 Dec 11	24.23000 -0.32	24.82	24.20	24.50	207,351
05 Dec 11	24.55000 -0.12	25.38	24.54	25.00	128,240
02 Dec 11	24.67000 -0.31	25.21	24.66	25.00	102,101
01 Dec 11	24.98000 -0.02	25.26	24.73	24.73	126,549
30 Nov 11	25.00000 +1.26	25.04	24.02	24.02	216,799
29 Nov 11	23.74000 +0.37	23.87	23.20	23.24	298,455
28 Nov 11	23.37000 +0.19	23.83	23.22	23.26	209,839
25 Nov 11	23.18000 +0.01	23.30	23.07	23.26	74,485
24 Nov 11	23.17000 -0.13	23.25	23.02	23.04	23,491
23 Nov 11	23.30000 -0.73	23.69	23.28	23.60	156,499
22 Nov 11	24.03000 -0.10	24.38	23.98	24.20	271,715
21 Nov 11	24.13000 +0.05	24.23	23.69	24.14	213,340
18 Nov 11	24.08000 +0.13	24.70	23.80	23.80	526,129
17 Nov 11	23.95000 -0.32	24.78	23.90	24.52	697,470
16 Nov 11	24.27000 +0.00	24.60	23.89	23.91	645,886
15 Nov 11	24.27000 +0.25	24.59	23.53	23.53	401,925
14 Nov 11	24.02000 -0.41	24.39	22.85	23.96	612,292
11 Nov 11	24.43000 +0.33	24.48	24.10	24.10	96,445
10 Nov 11	24.10000 +0.05	24.35	23.68	24.06	259,724
09 Nov 11	24.05000 -0.85	24.65	23.81	24.50	317,589
08 Nov 11	24.90000 -0.21	25.32	24.79	25.12	340,490
07 Nov 11	25.11000 -0.19	25.43	24.84	25.17	168,946
04 Nov 11	25.30000 -0.45	25.98	25.20	25.98	397,283
03 Nov 11	25.75000 +0.29	26.05	25.31	25.41	356,053
02 Nov 11	25.46000 +0.68	25.64	24.79	24.95	679,464
01 Nov 11	24.78000 -0.92	25.36	24.55	24.61	271,301
31 Oct 11	25.70000 -0.66	26.20	25.70	26.16	184,265
28 Oct 11	26.36000 -0.14	26.92	26.15	26.45	332,906
27 Oct 11	26.50000 +1.95	26.98	24.28	24.61	558,560
26 Oct 11	24.55000 -0.37	24.95	24.05	24.77	425,359
25 Oct 11	24.92000 -0.62	25.63	24.82	25.63	156,104
24 Oct 11	25.54000 +0.37	25.66	25.17	25.17	201,352
21 Oct 11	25.17000 +0.17	25.71	24.90	25.50	192,256
20 Oct 11	25.00000 +0.03	25.10	24.06	24.90	284,763
19 Oct 11	24.97000 +0.13	25.49	24.68	24.86	362,292
18 Oct 11	24.84000 +0.52	24.99	23.75	24.15	208,241
17 Oct 11	24.32000 -0.55	24.66	24.05	24.56	146,474
14 Oct 11	24.87000 +0.31	24.97	24.50	24.56	123,487
13 Oct 11	24.56000 -0.47	25.14	24.23	25.14	212,662
12 Oct 11	25.03000 +0.87	25.32	24.45	24.60	249,857
11 Oct 11	24.16000 +0.91	24.34	23.56	23.74	306,518
07 Oct 11	23.25000 -0.65	24.25	23.22	24.07	271,264
06 Oct 11	23.90000 +1.18	24.60	22.72	22.72	479,608
05 Oct 11	22.72000 +0.78	22.86	21.55	21.55	300,945
04 Oct 11	21.94000 +0.32	21.94	20.77	21.15	358,262
03 Oct 11	21.62000 -0.21	22.49	21.45	22.49	368,204
30 Sep 11	21.83000 -0.71	22.42	21.73	22.16	281,167
29 Sep 11	22.54000 +0.65	22.54	21.90	21.98	281,879
28 Sep 11	21.89000 -0.56	23.06	21.84	22.80	258,288
27 Sep 11	22.45000 +0.88	23.33	21.75	21.75	596,816
26 Sep 11	21.57000 +0.04	21.60	21.19	21.40	458,573
23 Sep 11	21.53000 -0.41	21.81	21.33	21.75	607,293
22 Sep 11	21.94000 -0.36	21.98	20.64	21.69	536,895
21 Sep 11	22.30000 -0.80	23.14	22.22	23.10	230,409
20 Sep 11	23.10000 -0.40	23.85	23.02	23.82	457,837
19 Sep 11	23.50000 -0.17	23.94	23.14	23.55	213,678
16 Sep 11	23.67000 -0.08	23.93	23.67	23.85	263,534
15 Sep 11	23.75000 +0.40	23.97	23.38	23.80	249,183
14 Sep 11	23.35000 +0.31	23.63	22.69	23.16	337,937
13 Sep 11	23.04000 +0.56	23.16	22.40	22.50	302,152
12 Sep 11	22.48000 -0.55	23.00	22.30	23.00	476,747
09 Sep 11	23.03000 -1.07	24.10	22.87	24.10	262,569
08 Sep 11	24.10000 -0.65	24.74	24.10	24.74	128,364
07 Sep 11	24.75000 +0.65	24.91	24.49	24.79	242,405
06 Sep 11	24.10000 -0.47	24.25	23.76	23.76	192,953
02 Sep 11	24.57000 -0.62	24.85	24.29	24.77	160,225
01 Sep 11	25.19000 -0.22	25.47	25.05	25.22	199,512
31 Aug 11	25.41000 +0.32	25.66	25.00	25.00	383,845
30 Aug 11	25.09000 +0.35	25.23	24.48	24.70	321,939
29 Aug 11	24.74000 +1.20	24.79	23.68	23.75	333,190
26 Aug 11	23.54000 +0.19	23.66	22.26	23.38	621,624
25 Aug 11	23.35000 -0.13	23.86	23.16	23.60	173,424
24 Aug 11	23.48000 -0.02	23.83	22.91	23.60	224,001
23 Aug 11	23.50000 +0.18	23.58	23.22	23.32	211,558
22 Aug 11	23.32000 +0.02	23.97	23.26	23.97	133,107
19 Aug 11	23.30000 -0.78	23.95	23.25	23.50	235,658
18 Aug 11	24.08000 -0.97	24.79	23.84	24.79	150,345
17 Aug 11	25.05000 +0.36	25.43	24.92	24.92	188,674
16 Aug 11	24.69000 -0.71	25.28	24.66	25.14	99,241
15 Aug 11	25.40000 +0.19	25.58	25.09	25.27	78,113
12 Aug 11	25.21000 +0.82	25.96	24.54	24.65	188,969
11 Aug 11	24.39000 +0.55	24.58	23.66	23.83	370,129
10 Aug 11	23.84000 -0.24	24.29	23.58	24.29	634,997
09 Aug 11	24.08000 +0.79	24.24	23.13	23.13	539,621
08 Aug 11	23.29000 -1.71	24.31	22.49	24.06	434,883
05 Aug 11	25.00000 -0.61	25.86	24.17	25.48	528,958
04 Aug 11	25.61000 -1.71	27.30	25.47	27.30	266,612
03 Aug 11	27.32000 -0.16	27.69	26.83	27.46	153,064
02 Aug 11	27.48000 -0.82	28.36	27.47	28.24	110,396
29 Jul 11	28.30000 -0.07	29.10	28.11	29.09	174,372
28 Jul 11	28.37000 +0.27	29.13	27.75	28.21	163,261
27 Jul 11	28.10000 -0.55	28.67	27.72	28.67	147,617
26 Jul 11	28.65000 -0.72	29.31	28.65	29.30	188,901
25 Jul 11	29.37000 -0.82	29.99	29.37	29.98	118,481
22 Jul 11	30.19000 -0.01	30.53	30.11	30.32	80,678
21 Jul 11	30.20000 +0.87	30.38	29.24	29.24	174,664
20 Jul 11	29.33000 +0.31	29.51	28.78	28.85	157,460
19 Jul 11	29.02000 +0.12	29.16	28.90	28.90	79,655
18 Jul 11	28.90000 -0.52	29.44	28.69	29.44	88,602
15 Jul 11	29.42000 +0.00	29.59	29.15	29.31	138,309
14 Jul 11	29.42000 -0.35	29.91	29.28	29.85	67,256
13 Jul 11	29.77000 -0.38	30.35	29.74	30.25	91,040
12 Jul 11	30.15000 -0.15	30.31	29.87	30.00	103,965
11 Jul 11	30.30000 -0.43	30.51	30.19	30.50	172,651
08 Jul 11	30.73000 -0.12	30.80	30.16	30.80	94,103
07 Jul 11	30.85000 -0.01	31.19	30.68	31.13	178,954
06 Jul 11	30.86000 +0.03	31.20	30.70	30.81	82,176
05 Jul 11	30.83000 +0.26	31.01	30.54	30.54	612,986
04 Jul 11	30.57000 +0.29	30.59	30.17	30.47	31,353
30 Jun 11	30.28000 -0.11	30.56	30.10	30.41	101,042
29 Jun 11	30.39000 +0.69	30.71	29.71	29.87	248,307
28 Jun 11	29.70000 +0.51	29.76	29.12	29.13	142,401
27 Jun 11	29.19000 +0.65	29.34	28.37	28.45	144,655
24 Jun 11	28.54000 +0.07	28.97	28.45	28.50	122,848
23 Jun 11	28.47000 -0.62	28.78	28.19	28.76	232,769
22 Jun 11	29.09000 +0.09	29.30	28.93	28.93	121,491
21 Jun 11	29.00000 +0.89	29.19	28.25	28.25	96,896
20 Jun 11	28.11000 +0.00	28.25	27.82	27.82	71,404
17 Jun 11	28.11000 -0.14	28.68	27.96	28.68	245,579
16 Jun 11	28.25000 -0.58	28.99	27.88	28.80	107,630
15 Jun 11	28.83000 -0.33	29.05	28.72	28.86	132,638
14 Jun 11	29.16000 +1.15	29.66	28.28	28.29	307,043
13 Jun 11	28.01000 -0.49	28.56	27.89	28.48	195,517
10 Jun 11	28.50000 -0.50	29.10	28.49	28.93	286,625
09 Jun 11	29.00000 -0.06	29.16	28.71	29.00	137,687
08 Jun 11	29.06000 -0.88	29.80	29.01	29.73	104,561
07 Jun 11	29.94000 +0.08	30.00	29.57	29.57	274,117
06 Jun 11	29.86000 -0.56	30.42	29.38	30.42	114,509
03 Jun 11	30.42000 -0.44	30.92	30.35	30.92	174,636
02 Jun 11	30.86000 +0.07	31.09	30.75	30.96	360,452
01 Jun 11	30.79000 -0.10	31.05	30.54	30.80	284,499
31 May 11	30.89000 +0.21	31.13	30.44	30.65	467,524
30 May 11	30.68000 +0.42	30.68	30.16	30.16	37,494
27 May 11	30.26000 +0.19	30.42	30.18	30.26	69,612
26 May 11	30.07000 +0.14	30.45	29.79	29.79	117,667
25 May 11	29.93000 -0.07	30.12	29.89	30.00	193,899
24 May 11	30.00000 +0.12	30.36	29.59	29.66	171,498
20 May 11	29.88000 -0.02	29.90	29.10	29.30	172,197
19 May 11	29.90000 +0.10	30.06	29.58	29.74	328,999
18 May 11	29.80000 +0.46	29.98	29.32	29.32	203,356
17 May 11	29.34000 -0.08	29.49	28.90	29.49	109,306
16 May 11	29.42000 +0.05	29.90	29.41	29.56	74,494
13 May 11	29.37000 -0.43	29.96	29.30	29.96	77,627
12 May 11	29.80000 -0.10	30.19	29.36	29.89	109,343
11 May 11	29.90000 -0.38	30.30	29.71	30.30	175,483
10 May 11	30.28000 -0.22	30.66	30.16	30.44	77,106
09 May 11	30.50000 +0.67	30.64	29.85	29.88	281,460
06 May 11	29.83000 +0.13	30.06	29.66	29.72	429,358
05 May 11	29.70000 -0.50	30.42	29.60	29.87	138,949
04 May 11	30.20000 +0.08	30.34	30.05	30.19	263,108
03 May 11	30.12000 -0.21	30.29	29.66	30.20	285,648
02 May 11	30.33000 -0.26	30.68	30.25	30.49	186,514
29 Apr 11	30.59000 -1.19	31.56	30.45	31.56	495,251
28 Apr 11	31.78000 -0.09	33.12	31.67	31.69	986,542
27 Apr 11	31.87000 -0.06	31.95	31.35	31.71	153,247
26 Apr 11	31.93000 -0.23	32.30	31.90	32.16	116,424
25 Apr 11	32.16000 +0.29	32.37	31.79	31.79	92,560
21 Apr 11	31.87000 -0.10	32.15	31.75	31.96	497,936
20 Apr 11	31.97000 +0.96	32.03	31.03	31.03	307,316
19 Apr 11	31.01000 +0.26	31.13	30.70	30.70	297,890
18 Apr 11	30.75000 +0.17	30.77	30.33	30.59	120,453
15 Apr 11	30.58000 -0.03	30.70	30.47	30.55	153,367
14 Apr 11	30.61000 -0.03	30.70	30.36	30.50	82,557
13 Apr 11	30.64000 +0.41	30.75	30.40	30.54	417,550
12 Apr 11	30.23000 -0.07	30.37	30.08	30.28	119,967
11 Apr 11	30.30000 -0.12	30.50	30.18	30.50	99,908
08 Apr 11	30.42000 +0.22	30.50	30.17	30.49	92,004
07 Apr 11	30.20000 -0.04	30.36	30.07	30.21	93,074
06 Apr 11	30.24000 -0.06	30.50	29.80	30.50	241,414
05 Apr 11	30.30000 -0.63	31.00	30.21	30.93	82,740
04 Apr 11	30.93000 +0.53	31.15	30.59	30.72	164,489
01 Apr 11	30.40000 +0.26	30.68	30.19	30.30	140,736
31 Mar 11	30.14000 -0.35	30.75	30.14	30.75	250,027
30 Mar 11	30.49000 +0.41	30.74	30.10	30.11	570,713
29 Mar 11	30.08000 +0.36	30.12	29.60	29.72	331,547
28 Mar 11	29.72000 +0.11	29.76	29.39	29.39	190,559
25 Mar 11	29.61000 +0.09	29.74	29.37	29.44	74,195
24 Mar 11	29.52000 +0.44	29.52	29.03	29.03	212,107
23 Mar 11	29.08000 +0.12	29.15	28.91	28.91	175,558
22 Mar 11	28.96000 -0.01	29.08	28.84	29.00	109,371
21 Mar 11	28.97000 +0.23	29.13	28.74	28.91	209,135
18 Mar 11	28.74000 +0.69	28.77	28.18	28.18	572,264
17 Mar 11	28.05000 +0.56	28.13	27.64	27.68	232,422
16 Mar 11	27.49000 +0.39	27.87	27.10	27.16	262,108
15 Mar 11	27.10000 -0.63	27.36	26.56	27.20	359,237
14 Mar 11	27.73000 +0.18	27.85	27.46	27.54	85,376
11 Mar 11	27.55000 -0.52	27.93	27.38	27.66	147,622
10 Mar 11	28.07000 -0.30	28.10	27.07	28.01	331,451
09 Mar 11	28.37000 -0.42	28.95	28.33	28.89	166,447
08 Mar 11	28.79000 -0.35	29.06	28.39	29.06	202,774
07 Mar 11	29.14000 +0.18	29.40	28.83	28.96	191,321
04 Mar 11	28.96000 +0.95	29.05	28.04	28.11	270,002
03 Mar 11	28.01000 +0.49	28.15	27.59	27.63	1,049,873
02 Mar 11	27.52000 -0.11	27.86	27.52	27.55	110,438
01 Mar 11	27.63000 -0.64	28.25	27.53	28.23	641,556
28 Feb 11	28.27000 +0.14	28.46	28.09	28.30	204,316
25 Feb 11	28.13000 +0.38	28.17	27.90	27.90	288,237
24 Feb 11	27.75000 -0.40	28.26	27.58	28.02	397,225
23 Feb 11	28.15000 +0.14	28.46	27.95	27.99	464,098
22 Feb 11	28.01000 -0.59	28.42	27.82	28.30	353,000
18 Feb 11	28.60000 +0.29	28.68	28.18	28.35	337,477
17 Feb 11	28.31000 +0.01	28.34	28.15	28.30	523,844
16 Feb 11	28.30000 -0.37	28.87	28.10	28.55	318,061
15 Feb 11	28.67000 -0.04	28.87	28.48	28.80	257,487
14 Feb 11	28.71000 +0.16	28.98	28.55	28.55	110,625
11 Feb 11	28.55000 +0.09	28.68	28.30	28.50	112,513
10 Feb 11	28.46000 -0.18	28.77	28.05	28.39	216,463
09 Feb 11	28.64000 +0.40	29.02	28.17	28.30	415,358
08 Feb 11	28.24000 -0.02	28.47	28.15	28.16	395,928
07 Feb 11	28.26000 +0.26	28.31	27.99	28.10	270,220
04 Feb 11	28.00000 -0.17	28.30	27.96	28.29	399,478
03 Feb 11	28.17000 +0.09	28.29	27.90	28.00	828,522
02 Feb 11	28.08000 -0.20	28.15	27.74	28.01	999,022
01 Feb 11	28.28000 +1.06	28.69	27.37	27.50	1,377,538
31 Jan 11	27.22000 -0.46	27.50	26.83	27.05	1,449,234
28 Jan 11	27.68000 -0.96	28.68	27.55	28.50	1,327,489
27 Jan 11	28.64000 -1.18	29.90	28.37	29.90	1,117,490
26 Jan 11	29.82000 +0.62	29.86	28.92	29.11	193,956
25 Jan 11	29.20000 -0.41	29.71	28.93	29.34	276,507
24 Jan 11	29.61000 +0.47	29.65	28.95	29.03	131,907
21 Jan 11	29.14000 -0.17	30.01	29.11	29.36	284,097
20 Jan 11	29.31000 -1.39	30.61	29.16	30.53	290,039
19 Jan 11	30.70000 -0.20	31.20	30.70	30.81	247,510
18 Jan 11	30.90000 +1.49	30.94	29.54	29.67	2,138,860
17 Jan 11	29.41000 +0.13	29.83	29.26	29.26	143,189
14 Jan 11	29.28000 -0.18	29.62	29.07	29.30	193,671
13 Jan 11	29.46000 -0.21	29.93	29.38	29.65	332,206
12 Jan 11	29.67000 +1.20	29.72	28.49	28.49	461,306
11 Jan 11	28.47000 -0.13	28.72	28.40	28.50	249,267
10 Jan 11	28.60000 -0.24	28.89	28.38	28.85	209,158
07 Jan 11	28.84000 -0.29	29.56	28.70	29.01	146,225
06 Jan 11	29.13000 -0.47	29.74	29.08	29.50	369,952
05 Jan 11	29.60000 -0.82	30.14	29.51	30.13	389,188
04 Jan 11	30.42000 +0.17	30.73	29.81	30.00	265,273
31 Dec 10	30.25000 -0.07	30.57	30.07	30.29	80,730
30 Dec 10	30.32000 -0.16	30.62	30.28	30.55	65,886
29 Dec 10	30.48000 +0.17	30.60	30.10	30.20	59,549
24 Dec 10	30.31000 -0.24	30.76	30.11	30.76	16,562
23 Dec 10	30.55000 -0.34	31.36	30.44	30.75	359,759
22 Dec 10	30.89000 -0.50	31.45	30.56	31.45	146,322
21 Dec 10	31.39000 +0.56	31.41	30.80	30.80	201,970
20 Dec 10	30.83000 +0.35	31.10	30.46	30.54	489,181
17 Dec 10	30.48000 -0.46	30.90	30.41	30.80	531,716
16 Dec 10	30.94000 +0.35	31.03	30.30	30.30	381,866
15 Dec 10	30.59000 -0.40	31.04	30.50	30.60	187,985
14 Dec 10	30.99000 -0.01	31.44	30.77	30.95	420,090
13 Dec 10	31.00000 +0.66	31.10	30.06	30.06	355,583
10 Dec 10	30.34000 +0.59	30.39	29.63	29.75	152,473
09 Dec 10	29.75000 -0.25	30.13	29.72	29.89	225,484
08 Dec 10	30.00000 -0.22	30.14	29.33	29.93	348,423
07 Dec 10	30.22000 +0.22	30.56	29.93	30.38	321,551
06 Dec 10	30.00000 -1.08	30.63	29.64	30.50	441,866
03 Dec 10	31.08000 +0.34	31.14	30.47	30.70	237,533
02 Dec 10	30.74000 +0.16	31.11	30.18	30.31	516,171
01 Dec 10	30.58000 +0.50	30.60	29.78	29.91	587,240
30 Nov 10	30.08000 -0.05	30.24	29.81	30.13	223,365
29 Nov 10	30.13000 -0.26	30.34	29.77	30.34	97,973
26 Nov 10	30.39000 +0.05	30.47	30.01	30.01	47,907
25 Nov 10	30.34000 -0.06	30.50	30.15	30.50	42,684
24 Nov 10	30.40000 +0.59	30.55	29.68	29.75	443,324
23 Nov 10	29.81000 -0.74	30.35	29.80	30.35	268,469
22 Nov 10	30.55000 +0.04	30.98	30.23	30.49	191,128
19 Nov 10	30.51000 +0.59	30.51	29.51	29.51	186,135
18 Nov 10	29.92000 +1.01	30.02	29.30	29.30	140,174
17 Nov 10	28.91000 +0.66	29.17	28.17	28.39	182,131
16 Nov 10	28.25000 -0.41	28.40	27.77	28.31	212,177
15 Nov 10	28.66000 -0.03	28.89	28.44	28.46	178,861
12 Nov 10	28.69000 -0.90	29.47	28.56	29.40	271,826
11 Nov 10	29.59000 -0.37	29.99	29.53	29.62	203,891
10 Nov 10	29.96000 +0.53	30.17	29.07	29.19	441,924
09 Nov 10	29.43000 +0.09	29.50	29.33	29.50	281,459
08 Nov 10	29.34000 +0.02	29.55	29.12	29.41	190,142
05 Nov 10	29.32000 +0.00	29.43	29.03	29.11	241,223
04 Nov 10	29.32000 +0.45	29.33	28.86	28.89	344,824
03 Nov 10	28.87000 -0.32	29.25	28.78	29.00	209,088
02 Nov 10	29.19000 +0.25	29.45	28.91	28.91	281,471
01 Nov 10	28.94000 +0.54	29.09	28.30	28.30	402,217
29 Oct 10	28.40000 -0.54	29.01	28.37	28.99	533,495
28 Oct 10	28.94000 +0.57	29.30	28.31	28.31	1,034,146
27 Oct 10	28.37000 +0.00	28.44	27.53	28.40	387,615
26 Oct 10	28.37000 +0.44	28.53	27.50	27.51	380,701
25 Oct 10	27.93000 +0.18	28.00	27.76	27.77	269,249
22 Oct 10	27.75000 +0.06	28.04	27.62	27.86	368,429
21 Oct 10	27.69000 -0.16	28.35	27.64	27.88	363,888
20 Oct 10	27.85000 +0.63	27.94	27.25	27.25	376,354
19 Oct 10	27.22000 -0.26	27.45	27.05	27.34	480,853
18 Oct 10	27.48000 +0.15	27.51	27.23	27.34	300,744
15 Oct 10	27.33000 -0.16	27.46	26.98	27.30	400,713
14 Oct 10	27.49000 +0.37	27.49	26.81	26.81	541,317
13 Oct 10	27.12000 +0.34	27.13	26.60	26.60	393,233
12 Oct 10	26.78000 +0.22	26.94	26.54	26.85	203,839
08 Oct 10	26.56000 +0.26	26.68	26.07	26.10	384,670
07 Oct 10	26.30000 +0.18	26.34	26.03	26.03	648,219
06 Oct 10	26.12000 +0.02	26.18	25.88	25.88	142,648
05 Oct 10	26.10000 +0.84	26.29	25.15	25.15	487,746
04 Oct 10	25.26000 +0.02	25.41	25.11	25.18	712,880
01 Oct 10	25.24000 +0.02	25.46	25.17	25.25	363,223
30 Sep 10	25.22000 -0.13	25.40	24.97	25.40	272,173
29 Sep 10	25.35000 +0.53	25.44	24.77	24.82	605,301
28 Sep 10	24.82000 -0.15	24.97	24.54	24.80	138,970
27 Sep 10	24.97000 +0.31	25.15	24.46	24.46	437,906
24 Sep 10	24.66000 +0.10	24.82	24.32	24.82	433,384
23 Sep 10	24.56000 -0.15	24.67	24.40	24.50	135,114
22 Sep 10	24.71000 +0.48	24.72	24.13	24.29	210,653
21 Sep 10	24.23000 -1.19	25.01	24.14	24.76	449,258
20 Sep 10	25.42000 +0.40	25.56	24.95	24.95	163,942
17 Sep 10	25.02000 -0.14	25.30	24.93	25.28	547,615
16 Sep 10	25.16000 +0.06	25.20	24.88	25.16	215,191
15 Sep 10	25.10000 -0.05	25.26	24.86	24.86	332,701
14 Sep 10	25.15000 +0.25	25.16	24.61	24.61	461,423
13 Sep 10	24.90000 +0.26	24.90	24.50	24.81	263,586
10 Sep 10	24.64000 -0.04	24.90	24.30	24.70	517,085
09 Sep 10	24.68000 +1.18	24.80	23.85	24.03	461,597
08 Sep 10	23.50000 -0.59	24.26	23.50	23.90	314,118
07 Sep 10	24.09000 +0.02	24.26	23.38	23.55	398,037
03 Sep 10	24.07000 +0.42	24.54	23.58	23.90	442,984
02 Sep 10	23.65000 +0.07	23.78	23.40	23.75	436,290
01 Sep 10	23.58000 +0.82	23.85	23.00	23.21	486,061
31 Aug 10	22.76000 +1.12	23.23	21.95	21.95	760,375
30 Aug 10	21.64000 -0.10	21.99	21.31	21.75	610,405
27 Aug 10	21.74000 +0.41	21.74	21.00	21.24	305,458
26 Aug 10	21.33000 -0.13	21.59	21.25	21.47	343,226
25 Aug 10	21.46000 +0.02	21.63	21.24	21.34	268,705
24 Aug 10	21.44000 -0.31	21.60	21.33	21.55	334,146
23 Aug 10	21.75000 -0.35	22.34	21.75	22.15	116,803
20 Aug 10	22.10000 +0.72	22.20	21.21	21.21	199,924
19 Aug 10	21.38000 -0.64	21.99	21.20	21.85	407,622
18 Aug 10	22.02000 -0.38	22.42	21.79	22.42	190,782
17 Aug 10	22.40000 +0.02	22.65	22.24	22.50	183,601
16 Aug 10	22.38000 +0.01	22.58	22.18	22.18	71,443
13 Aug 10	22.37000 +0.09	22.45	22.09	22.18	251,905
12 Aug 10	22.28000 -0.52	22.58	22.10	22.58	459,624
11 Aug 10	22.80000 -0.82	23.42	22.52	23.10	288,912
10 Aug 10	23.62000 -0.32	23.76	23.19	23.75	300,278
09 Aug 10	23.94000 -0.10	24.17	23.77	23.95	126,551
06 Aug 10	24.04000 +0.28	24.16	23.66	23.66	305,141
05 Aug 10	23.76000 -0.13	23.91	23.52	23.52	192,987
04 Aug 10	23.89000 +0.48	23.96	23.29	23.35	339,121
03 Aug 10	23.41000 +0.32	23.92	23.41	23.53	233,936
30 Jul 10	23.09000 -0.26	23.18	22.69	23.05	302,610
29 Jul 10	23.35000 -0.20	23.78	23.07	23.15	354,341
28 Jul 10	23.55000 -0.40	24.09	23.31	23.78	293,997
27 Jul 10	23.95000 -0.41	24.36	23.61	24.36	384,590
26 Jul 10	24.36000 +0.46	24.57	23.93	23.95	268,855
23 Jul 10	23.90000 +0.40	23.90	23.50	23.50	224,172
22 Jul 10	23.50000 +0.25	23.67	23.29	23.44	484,304
21 Jul 10	23.25000 +0.57	23.44	22.77	22.80	446,087
20 Jul 10	22.68000 +0.76	22.93	21.71	21.85	537,586
19 Jul 10	21.92000 +0.32	21.92	21.44	21.70	146,865
16 Jul 10	21.60000 +0.32	21.69	21.13	21.27	374,470
15 Jul 10	21.28000 +0.45	21.33	20.82	20.86	247,182
14 Jul 10	20.83000 -0.32	21.21	20.73	21.21	240,313
13 Jul 10	21.15000 +0.22	21.21	20.81	20.95	687,847
12 Jul 10	20.93000 -0.47	21.32	20.83	21.22	298,564
09 Jul 10	21.40000 -0.08	21.78	21.30	21.49	865,805
08 Jul 10	21.48000 +0.13	21.68	21.11	21.45	392,252
07 Jul 10	21.35000 +0.46	21.42	20.91	20.96	225,235
06 Jul 10	20.89000 -0.09	21.39	20.81	21.02	449,270
05 Jul 10	20.98000 -0.03	21.10	20.43	20.75	104,025
02 Jul 10	21.01000 +0.06	21.42	20.73	20.73	185,793
30 Jun 10	20.95000 -0.57	21.67	20.95	21.37	292,667
29 Jun 10	21.52000 -0.38	21.77	21.25	21.69	536,314
28 Jun 10	21.90000 -0.66	22.52	21.79	22.32	184,208
25 Jun 10	22.56000 +0.51	22.56	22.00	22.05	186,656
24 Jun 10	22.05000 -0.10	22.38	22.01	22.07	401,861
23 Jun 10	22.15000 -0.19	22.55	22.09	22.35	308,733
22 Jun 10	22.34000 -0.16	22.82	22.33	22.42	382,243
21 Jun 10	22.50000 +0.15	22.77	22.40	22.62	313,060
18 Jun 10	22.35000 +0.07	22.51	22.17	22.51	343,876
17 Jun 10	22.28000 -0.36	22.76	22.00	22.49	336,812
16 Jun 10	22.64000 -0.36	23.28	22.61	22.80	379,309
15 Jun 10	23.00000 +1.00	23.04	22.03	22.03	312,450
14 Jun 10	22.00000 +0.02	22.45	22.00	22.08	140,326
11 Jun 10	21.98000 -0.34	22.48	21.94	22.02	202,909
10 Jun 10	22.32000 +1.11	22.50	21.22	21.22	414,928
09 Jun 10	21.21000 +0.11	21.50	21.12	21.20	359,568
08 Jun 10	21.10000 +0.00	21.38	21.07	21.10	447,608
07 Jun 10	21.10000 -0.17	21.55	21.10	21.39	645,579
04 Jun 10	21.27000 -0.02	21.27	21.01	21.20	297,791
03 Jun 10	21.29000 -0.36	21.96	21.20	21.76	279,023
02 Jun 10	21.65000 +0.55	21.66	21.09	21.27	463,318
01 Jun 10	21.10000 -0.67	22.01	21.02	21.82	600,123
31 May 10	21.77000 -0.31	22.25	21.77	22.00	51,963
28 May 10	22.08000 -0.24	22.48	22.04	22.48	163,044
27 May 10	22.32000 +1.21	22.33	21.19	21.22	480,061
26 May 10	21.11000 -0.39	22.07	21.11	21.67	425,044
25 May 10	21.50000 -0.78	21.90	21.13	21.40	529,570
21 May 10	22.28000 +0.93	22.33	21.31	21.31	494,979
20 May 10	21.35000 +0.15	21.47	20.70	21.05	509,532
19 May 10	21.20000 -0.46	21.81	21.05	21.51	710,548
18 May 10	21.66000 -0.39	22.60	21.52	22.25	435,275
17 May 10	22.05000 -0.38	22.56	21.60	22.20	480,926
14 May 10	22.43000 -0.06	22.45	21.80	22.28	550,198
13 May 10	22.49000 -0.74	23.29	22.29	23.25	444,783
12 May 10	23.23000 +0.47	23.23	22.78	22.96	561,283
11 May 10	22.76000 -0.42	23.70	22.72	23.00	733,141
10 May 10	23.18000 +1.54	23.36	22.39	22.50	587,776
07 May 10	21.64000 -0.83	22.55	21.61	22.45	596,651
06 May 10	22.47000 +0.06	22.77	21.90	22.28	753,578
05 May 10	22.41000 -0.82	23.05	22.34	23.02	719,258
04 May 10	23.23000 -0.95	24.01	23.19	24.00	831,279
03 May 10	24.18000 +0.55	24.22	23.59	23.59	780,085
30 Apr 10	23.63000 +0.53	24.02	23.06	23.10	1,067,935
29 Apr 10	23.10000 -0.30	23.50	22.83	23.25	784,546
28 Apr 10	23.40000 -0.20	23.75	23.00	23.65	269,679
27 Apr 10	23.60000 -0.72	24.48	23.60	24.15	579,741
26 Apr 10	24.32000 -0.50	24.95	24.25	24.85	509,497
23 Apr 10	24.82000 +0.40	24.90	24.31	24.31	401,502
22 Apr 10	24.42000 -0.19	24.47	24.05	24.33	379,556
21 Apr 10	24.61000 +0.10	24.92	24.41	24.74	342,438
20 Apr 10	24.51000 +0.07	24.76	24.43	24.50	254,407
19 Apr 10	24.44000 -0.17	24.54	24.01	24.01	377,668
16 Apr 10	24.61000 -0.07	24.78	24.33	24.50	331,697
15 Apr 10	24.68000 +0.41	24.75	24.03	24.07	380,504
14 Apr 10	24.27000 +0.03	24.59	23.68	24.29	456,288
13 Apr 10	24.24000 -0.16	24.45	24.13	24.45	235,340
12 Apr 10	24.40000 -0.53	24.91	24.33	24.87	461,994
09 Apr 10	24.93000 -0.15	25.45	24.85	25.25	448,475
08 Apr 10	25.08000 +0.09	25.12	24.43	25.00	596,856
07 Apr 10	24.99000 -0.97	26.09	24.99	25.90	375,078
06 Apr 10	25.96000 +0.11	25.96	25.69	25.90	296,810
05 Apr 10	25.85000 +0.29	26.00	25.50	25.58	272,324
01 Apr 10	25.56000 +0.96	25.65	24.85	24.85	302,974
31 Mar 10	24.60000 -0.66	25.29	24.54	25.20	590,294
30 Mar 10	25.26000 -0.63	26.20	25.18	25.71	378,676
29 Mar 10	25.89000 +0.76	26.00	25.23	25.30	285,969
26 Mar 10	25.13000 +0.10	25.65	25.00	25.23	494,832
25 Mar 10	25.03000 +0.37	25.53	24.92	25.10	550,646
24 Mar 10	24.66000 -0.44	25.30	24.60	25.04	562,927
23 Mar 10	25.10000 +0.08	25.40	24.39	24.90	476,036
22 Mar 10	25.02000 -0.08	25.09	24.58	24.86	521,445
19 Mar 10	25.10000 -0.78	25.92	24.96	25.80	604,673
18 Mar 10	25.88000 -0.61	26.39	25.78	26.21	521,569
17 Mar 10	26.49000 -0.39	26.87	26.33	26.86	204,438
16 Mar 10	26.88000 +0.18	27.24	26.62	26.62	381,401
15 Mar 10	26.70000 +0.03	26.70	26.00	26.30	249,321
12 Mar 10	26.67000 +0.30	26.93	26.25	26.27	531,601
11 Mar 10	26.37000 -0.05	26.55	26.17	26.22	299,219
10 Mar 10	26.42000 -0.47	27.34	26.34	27.00	438,614
09 Mar 10	26.89000 +0.54	27.25	26.30	26.31	643,985
08 Mar 10	26.35000 -0.06	26.36	25.91	26.29	303,052
05 Mar 10	26.41000 +0.41	26.50	26.00	26.23	241,626
04 Mar 10	26.00000 -0.01	26.16	25.73	26.00	360,944
03 Mar 10	26.01000 -0.08	26.33	25.99	26.33	304,245
02 Mar 10	26.09000 +0.28	26.45	25.98	26.02	683,181
01 Mar 10	25.81000 +0.90	26.06	24.69	24.80	726,074
26 Feb 10	24.91000 -0.44	25.54	24.80	25.46	424,866
25 Feb 10	25.35000 +0.50	25.51	24.18	24.42	472,917
24 Feb 10	24.85000 +1.03	25.01	23.88	23.92	655,832
23 Feb 10	23.82000 +0.08	24.19	23.58	23.76	693,764
22 Feb 10	23.74000 -0.01	24.03	23.61	23.98	304,747
19 Feb 10	23.75000 +0.62	23.76	23.13	23.13	854,211
18 Feb 10	23.13000 +0.09	23.20	22.90	23.05	367,344
17 Feb 10	23.04000 -0.15	23.61	22.84	23.50	227,215
16 Feb 10	23.19000 +0.01	23.28	23.04	23.25	1,145,327
12 Feb 10	23.18000 +0.08	23.20	22.58	23.00	499,344
11 Feb 10	23.10000 +0.07	23.10	22.75	23.03	1,822,452
10 Feb 10	23.03000 -0.40	23.65	22.83	23.40	1,454,381
09 Feb 10	23.43000 -0.17	24.02	23.27	23.67	414,639
08 Feb 10	23.60000 -0.76	24.53	23.58	24.25	250,322
05 Feb 10	24.36000 -0.94	25.00	23.57	24.90	746,529
04 Feb 10	25.30000 -0.15	25.32	24.80	25.32	1,063,396
03 Feb 10	25.45000 +0.24	25.82	25.10	25.10	594,561
02 Feb 10	25.21000 +0.51	25.35	24.70	25.04	644,473
01 Feb 10	24.70000 +0.80	25.12	24.04	24.05	601,125
29 Jan 10	23.90000 +0.35	24.76	23.51	23.80	1,178,717
28 Jan 10	23.55000 -0.94	24.80	23.48	24.66	618,699
27 Jan 10	24.49000 +0.09	24.81	24.02	24.10	490,231
26 Jan 10	24.40000 -0.33	24.80	24.16	24.60	298,969
25 Jan 10	24.73000 +0.13	25.04	23.95	24.91	368,919
22 Jan 10	24.60000 -0.43	25.02	24.09	24.85	413,834
21 Jan 10	25.03000 -1.41	26.37	24.85	26.22	777,805
20 Jan 10	26.44000 -0.30	26.68	25.90	26.50	777,487
19 Jan 10	26.74000 +1.27	27.00	25.62	25.77	781,888
18 Jan 10	25.47000 +0.41	26.22	25.01	25.01	365,476
15 Jan 10	25.06000 +0.00	25.70	24.51	25.05	513,178
14 Jan 10	25.06000 +0.52	25.90	24.05	24.80	461,706
13 Jan 10	24.54000 +0.65	24.87	23.93	23.98	551,705
12 Jan 10	23.89000 +0.16	23.90	23.55	23.70	869,931
11 Jan 10	23.73000 +1.45	24.08	23.25	23.25	1,112,279
08 Jan 10	22.28000 +0.10	22.58	21.92	22.15	391,120
07 Jan 10	22.18000 -0.32	22.72	21.90	22.60	370,876
06 Jan 10	22.50000 +0.80	22.60	21.92	22.00	699,681
05 Jan 10	21.70000 +0.00	21.87	21.52	21.55	933,391
04 Jan 10	21.70000 +1.17	21.89	20.61	20.61	274,484
31 Dec 09	20.53000 -0.33	20.83	20.40	20.80	62,230
30 Dec 09	20.86000 -0.24	21.09	20.72	21.01	131,657
29 Dec 09	21.10000 +0.00	21.25	20.65	20.69	188,623