FUNDMANAGER.co.uk

Aurubis AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	142.50000 -7.00	148.90	139.80	147.40	255,869
19 Oct 26	149.50000 -4.30	155.20	148.20	153.70	272,349
16 Oct 26	153.80000 -2.10	157.90	153.80	156.90	123,304
15 Oct 26	155.89999 -0.30	156.70	151.00	153.00	164,097
14 Oct 26	156.20000 -2.20	163.40	156.20	159.80	211,624
13 Oct 26	158.39999 -3.70	162.70	158.20	161.70	95,185
12 Oct 26	162.10001 +1.70	162.70	159.50	161.90	103,743
09 Oct 26	160.39999 +5.60	161.60	156.20	157.00	427,266
08 Oct 26	154.80000 -0.10	156.50	152.00	153.00	93,123
07 Oct 26	154.89999 -2.30	159.00	154.00	154.40	69,407
06 Oct 26	157.20000 -1.30	158.90	155.80	158.40	98,224
05 Oct 26	158.50000 +2.20	159.40	155.70	157.50	67,742
02 Oct 26	156.30000 +2.90	157.10	153.50	154.00	117,373
01 Oct 26	153.39999 -7.50	159.60	152.20	158.80	327,972
30 Sep 26	160.89999 -1.20	164.30	159.50	163.70	194,814
29 Sep 26	162.10001 +1.70	164.10	161.40	162.50	200,283
28 Sep 26	160.39999 -7.50	167.00	158.50	166.60	283,278
25 Sep 26	167.89999 +0.50	171.40	167.00	169.30	81,241
24 Sep 26	167.39999 -0.60	171.20	167.00	167.50	163,202
23 Sep 26	168.00000 -3.10	172.70	167.60	172.00	142,263
22 Sep 26	171.10001 +2.20	173.90	169.00	169.30	68,688
21 Sep 26	168.89999 +1.80	172.70	167.20	168.30	78,174
18 Sep 26	167.10001 -1.50	170.90	167.10	168.60	347,361
17 Sep 26	168.60001 +3.90	169.40	164.50	165.10	89,653
16 Sep 26	164.70000 +0.90	168.40	164.60	166.00	130,321
15 Sep 26	163.80000 -0.10	166.50	160.90	164.10	222,801
14 Sep 26	163.89999 -9.40	171.20	163.00	170.40	252,232
11 Sep 26	173.30000 +2.30	174.00	170.00	171.30	92,950
10 Sep 26	171.00000 -9.60	182.80	170.60	181.00	145,078
09 Sep 26	180.60001 -0.40	183.70	178.10	182.00	99,023
08 Sep 26	181.00000 +5.90	183.00	175.90	176.00	118,855
07 Sep 26	175.10001 +1.10	175.90	173.00	175.00	49,598
04 Sep 26	174.00000 +0.00	175.80	171.80	173.50	71,433
03 Sep 26	174.00000 +0.80	174.40	169.90	173.40	93,895
02 Sep 26	173.20000 +0.90	174.80	168.70	171.00	89,970
01 Sep 26	172.30000 -4.70	180.10	172.30	179.80	151,414
31 Aug 26	177.00000 -1.90	180.20	177.00	177.80	135,488
28 Aug 26	178.89999 +0.40	182.20	176.50	179.00	66,513
27 Aug 26	178.50000 +1.00	179.50	175.90	178.00	82,135
26 Aug 26	177.50000 +1.20	181.90	176.90	177.50	108,219
25 Aug 26	176.30000 -0.10	178.50	175.00	176.10	55,890
24 Aug 26	176.39999 -2.60	183.70	176.30	178.00	181,108
21 Aug 26	179.00000 +6.80	183.10	173.50	173.70	275,153
20 Aug 26	172.20000 -0.60	175.10	168.30	173.40	104,779
19 Aug 26	172.80000 +7.30	173.90	165.70	166.50	150,107
18 Aug 26	165.50000 -4.80	170.10	165.00	169.60	146,647
17 Aug 26	170.30000 +2.60	172.90	168.20	170.70	87,280
14 Aug 26	167.70000 -0.10	169.60	164.80	166.10	92,032
13 Aug 26	167.80000 -8.30	173.30	167.70	172.80	151,610
12 Aug 26	176.10001 +4.30	178.70	172.50	172.50	99,206
11 Aug 26	171.80000 -2.00	176.20	171.70	174.00	99,516
10 Aug 26	173.80000 +0.10	176.40	172.80	173.20	102,703
07 Aug 26	173.70000 -7.50	181.40	170.60	181.00	184,829
06 Aug 26	181.20000 -10.50	186.50	175.60	184.80	329,586
05 Aug 26	191.70000 +3.00	193.70	189.90	190.00	138,237
04 Aug 26	188.70000 +8.10	189.20	182.70	183.10	131,652
03 Aug 26	180.60001 -1.00	184.70	177.60	183.50	82,340
31 Jul 26	181.60001 +0.20	187.20	178.20	182.20	86,081
30 Jul 26	181.39999 +5.90	181.70	174.00	176.40	85,731
29 Jul 26	175.50000 +0.70	178.10	174.20	175.00	91,457
28 Jul 26	174.80000 -1.30	176.20	171.70	173.20	122,918
27 Jul 26	176.10001 -2.80	181.40	174.00	179.50	96,870
24 Jul 26	178.89999 +2.20	180.00	175.90	175.90	87,662
23 Jul 26	176.70000 -2.40	179.70	175.00	179.30	135,286
22 Jul 26	179.10001 +3.80	180.10	174.10	174.70	156,860
21 Jul 26	175.30000 +4.80	176.00	172.00	173.60	83,925
20 Jul 26	170.50000 -0.60	172.60	168.60	170.40	76,982
17 Jul 26	171.10001 -2.20	171.10	166.40	167.70	183,753
16 Jul 26	173.30000 -4.70	180.20	171.20	178.00	132,583
15 Jul 26	178.00000 -1.60	182.30	176.10	178.20	136,523
14 Jul 26	179.60001 +5.50	179.60	172.80	174.00	123,828
13 Jul 26	174.10001 +3.70	174.40	168.20	168.50	183,450
10 Jul 26	170.39999 +1.50	173.40	168.10	170.00	142,997
09 Jul 26	168.89999 +5.70	169.50	165.50	168.80	76,433
08 Jul 26	163.20000 -8.60	172.30	163.20	171.60	201,288
07 Jul 26	171.80000 -8.00	176.50	171.40	175.60	168,955
06 Jul 26	179.80000 -0.70	182.30	178.90	180.00	109,910
03 Jul 26	180.50000 +6.90	180.50	174.80	176.20	94,052
02 Jul 26	173.60001 -2.40	176.30	171.40	174.40	194,450
01 Jul 26	176.00000 -5.20	179.80	172.90	179.20	124,540
30 Jun 26	181.20000 +2.20	183.80	180.50	183.30	109,931
29 Jun 26	179.00000 -5.60	186.40	178.80	185.30	105,814
26 Jun 26	184.60001 -3.50	185.60	180.50	184.70	150,186
25 Jun 26	188.10001 +1.40	190.40	184.50	185.80	104,473
24 Jun 26	186.70000 -9.60	197.80	182.60	196.30	186,326
23 Jun 26	196.30000 +0.50	197.60	186.30	189.10	136,619
22 Jun 26	195.80000 +0.80	196.40	193.90	195.80	92,154
19 Jun 26	195.00000 -1.70	196.40	192.00	194.60	426,047
18 Jun 26	196.70000 -8.30	202.80	194.20	202.80	132,640
17 Jun 26	205.00000 -0.80	209.80	203.80	206.00	105,940
16 Jun 26	205.80000 +5.80	207.60	198.60	199.90	125,975
15 Jun 26	200.00000 +3.30	204.00	199.20	200.60	86,831
12 Jun 26	196.70000 +9.00	196.70	190.50	192.00	139,781
11 Jun 26	187.70000 +5.10	187.70	181.00	181.60	129,624
10 Jun 26	182.60001 -15.10	198.30	180.70	197.40	386,480
09 Jun 26	197.70000 -5.70	206.00	196.80	203.40	123,495
08 Jun 26	203.39999 -8.80	212.40	203.40	208.00	152,365
05 Jun 26	212.20000 -6.00	219.40	211.40	216.20	126,812
04 Jun 26	218.20000 -1.00	225.20	216.00	219.00	153,263
03 Jun 26	219.20000 +0.80	219.60	215.40	217.20	79,231
02 Jun 26	218.39999 +3.60	220.40	215.00	217.60	161,786
01 Jun 26	214.80000 -1.40	219.60	211.00	217.00	84,256
29 May 26	216.20000 -0.20	219.60	213.60	219.60	147,851
28 May 26	216.39999 +10.80	216.80	204.60	204.60	176,418
27 May 26	205.60001 -0.20	206.80	203.00	205.80	72,094
26 May 26	205.80000 +5.00	208.20	199.60	200.40	136,400
25 May 26	200.80000 +1.90	201.80	199.50	199.50	29,636
22 May 26	198.89999 +3.90	199.30	195.20	197.60	109,674
21 May 26	195.00000 +4.70	197.50	186.70	191.00	134,042
20 May 26	190.30000 -0.90	195.90	185.70	194.20	187,601
19 May 26	191.20000 -7.80	198.50	190.70	198.00	197,217
18 May 26	199.00000 -6.20	205.20	198.50	203.60	110,501
15 May 26	205.20000 -7.00	207.20	201.00	207.20	124,032
14 May 26	212.20000 +3.20	214.20	207.20	208.20	120,719
13 May 26	209.00000 +13.10	210.00	200.80	204.00	246,549
12 May 26	195.89999 +0.00	201.60	190.10	192.00	289,225
11 May 26	195.89999 +9.30	197.10	184.80	186.60	343,995
08 May 26	186.60001 -6.20	200.80	185.20	193.10	612,958
07 May 26	192.80000 -0.30	196.50	192.70	193.60	150,235
06 May 26	193.10001 +8.00	193.60	187.20	187.60	151,988
05 May 26	185.10001 +5.90	186.10	177.50	179.30	92,947
04 May 26	179.20000 -4.10	186.10	179.10	182.60	172,601
30 Apr 26	183.30000 +1.90	184.50	178.40	179.30	255,270
29 Apr 26	181.39999 -2.70	187.70	180.30	185.40	112,688
28 Apr 26	184.10001 -4.50	190.50	182.60	190.50	136,934
27 Apr 26	188.60001 +1.30	191.80	185.40	188.00	177,594
24 Apr 26	187.30000 -3.70	190.50	187.30	190.00	119,882
23 Apr 26	191.00000 -2.00	192.70	188.80	191.00	70,494
22 Apr 26	193.00000 +1.80	193.90	188.60	192.60	170,146
21 Apr 26	191.20000 +0.70	192.60	189.20	191.00	106,827
20 Apr 26	190.50000 +0.00	191.60	184.60	187.90	74,937
17 Apr 26	190.50000 +2.70	192.40	181.20	183.60	237,327
16 Apr 26	187.80000 +6.70	189.40	182.90	183.50	341,084
15 Apr 26	181.10001 -2.40	186.70	179.90	182.90	126,574
14 Apr 26	183.50000 +3.70	185.00	180.60	181.10	161,395
13 Apr 26	179.80000 +2.20	179.80	173.90	175.00	265,943
10 Apr 26	177.60001 +7.10	177.80	168.70	170.70	148,429
09 Apr 26	170.50000 +0.60	172.40	168.30	169.30	81,328
08 Apr 26	169.89999 +14.80	171.20	162.00	165.00	248,108
07 Apr 26	155.10001 +3.10	158.80	153.50	154.10	125,053
02 Apr 26	152.00000 -2.90	153.80	147.90	151.20	75,536
01 Apr 26	154.89999 +4.90	157.40	151.90	157.40	93,852
31 Mar 26	150.00000 +3.60	150.60	145.70	146.00	109,936
30 Mar 26	146.39999 -0.60	150.80	146.00	146.40	104,881
27 Mar 26	147.00000 -1.80	149.30	144.70	149.10	204,411
26 Mar 26	148.80000 -7.00	152.60	146.10	151.80	191,408
25 Mar 26	155.80000 +3.30	157.10	154.00	157.00	98,445
24 Mar 26	152.50000 +1.70	153.60	148.50	150.80	177,094
23 Mar 26	150.80000 -3.20	155.00	142.00	152.00	615,015
20 Mar 26	154.00000 -1.20	159.50	153.30	156.40	443,624
19 Mar 26	155.20000 -9.30	159.40	153.90	159.40	230,704
18 Mar 26	164.50000 +4.10	165.20	160.50	161.80	139,404
17 Mar 26	160.39999 +2.80	162.10	156.50	157.30	113,356
16 Mar 26	157.60001 +2.30	158.50	153.30	154.00	242,851
13 Mar 26	155.30000 -6.60	159.40	155.10	158.20	110,611
12 Mar 26	161.89999 -2.70	165.00	158.00	163.40	122,210
11 Mar 26	164.60001 -3.10	167.70	163.80	165.60	120,282
10 Mar 26	167.70000 +7.60	169.40	164.20	164.40	213,248
09 Mar 26	160.10001 -4.70	160.60	155.20	159.10	191,708
06 Mar 26	164.80000 -1.70	168.60	163.40	165.60	197,410
05 Mar 26	166.50000 -0.20	170.40	165.20	167.00	386,895
04 Mar 26	166.70000 +5.60	166.70	159.40	162.30	115,263
03 Mar 26	161.10001 -7.80	166.10	157.10	166.00	250,624
02 Mar 26	168.89999 -3.90	173.20	168.40	173.00	103,874
27 Feb 26	172.80000 +3.30	174.40	171.50	171.70	377,804
26 Feb 26	169.50000 -3.30	173.40	167.50	173.00	129,190
25 Feb 26	172.80000 +0.10	176.20	172.50	173.80	175,125
24 Feb 26	172.70000 +2.40	173.60	170.50	171.70	191,293
23 Feb 26	170.30000 +0.90	174.70	168.60	172.70	146,992
20 Feb 26	169.39999 +1.90	170.80	168.00	168.80	162,036
19 Feb 26	167.50000 -0.70	169.50	166.00	166.90	104,242
18 Feb 26	168.20000 +4.00	169.90	163.90	165.80	227,378
17 Feb 26	164.20000 -3.80	167.50	160.90	166.60	172,429
16 Feb 26	168.00000 -4.30	173.50	165.60	170.10	324,604
13 Feb 26	172.30000 +10.00	172.30	160.90	162.10	323,467
12 Feb 26	162.30000 -6.90	171.20	162.30	170.00	288,160
11 Feb 26	169.20000 +0.50	172.50	164.00	170.70	553,019
10 Feb 26	168.70000 -0.60	172.70	167.70	170.00	431,103
09 Feb 26	169.30000 +4.80	170.80	164.20	166.70	269,775
06 Feb 26	164.50000 +2.50	168.00	160.20	160.40	190,442
05 Feb 26	162.00000 -4.90	166.00	158.40	164.00	445,175
04 Feb 26	166.89999 -0.70	171.40	166.40	168.60	346,307
03 Feb 26	167.60001 +5.40	167.90	164.50	166.00	245,190
02 Feb 26	162.20000 +1.80	163.10	153.30	154.20	510,616
30 Jan 26	160.39999 -3.60	163.00	157.50	163.00	253,694
29 Jan 26	164.00000 +4.10	170.90	162.10	164.00	488,390
28 Jan 26	159.89999 +4.20	163.60	155.40	157.50	409,753
27 Jan 26	155.70000 -0.50	157.20	153.60	157.00	207,594
26 Jan 26	156.20000 +4.00	156.90	152.60	153.60	166,177
23 Jan 26	152.20000 +0.50	152.70	150.80	152.20	150,502
22 Jan 26	151.70000 -0.80	154.50	150.50	152.00	157,995
21 Jan 26	152.50000 +4.20	153.40	149.90	150.00	249,985
20 Jan 26	148.30000 -2.20	150.90	146.10	150.50	120,163
19 Jan 26	150.50000 +3.60	150.50	144.50	145.00	185,410
16 Jan 26	146.89999 +0.20	150.80	146.30	147.00	394,743
15 Jan 26	146.70000 +2.10	146.90	142.90	144.90	213,716
14 Jan 26	144.60001 +3.10	144.70	140.70	141.90	289,869
13 Jan 26	141.50000 +5.80	142.80	136.50	137.70	306,466
12 Jan 26	135.70000 +4.80	135.70	132.00	132.20	309,429
09 Jan 26	130.89999 +1.90	130.90	128.50	129.50	196,833
08 Jan 26	129.00000 -2.70	131.30	128.10	130.90	331,485
07 Jan 26	131.70000 -1.00	134.10	131.30	134.00	240,338
06 Jan 26	132.70000 +4.10	132.70	129.30	129.50	180,087
05 Jan 26	128.60001 +2.40	129.20	126.00	128.00	202,591
02 Jan 26	126.20000 +2.00	126.80	124.30	124.30	150,875
30 Dec 25	124.20000 +2.20	124.20	122.50	122.50	90,924
29 Dec 25	122.00000 +0.60	122.50	120.80	122.30	111,918
23 Dec 25	121.40000 +0.40	121.40	119.90	120.90	115,044
22 Dec 25	121.00000 +2.30	123.30	119.50	119.60	219,935
19 Dec 25	118.70000 +0.30	120.70	117.70	118.40	457,289
18 Dec 25	118.40000 +0.90	118.40	116.80	117.20	150,640
17 Dec 25	117.50000 +0.30	119.80	117.10	117.30	224,434
16 Dec 25	117.20000 -0.50	117.70	116.00	116.60	118,848
15 Dec 25	117.70000 +1.80	117.70	115.90	116.30	120,129
12 Dec 25	115.90000 -1.90	120.10	115.20	118.80	135,102
11 Dec 25	117.80000 +1.60	118.30	115.70	116.00	162,218
10 Dec 25	116.20000 -1.00	118.10	115.90	118.00	106,423
09 Dec 25	117.20000 -2.10	120.00	116.70	120.00	164,380
08 Dec 25	119.30000 +0.50	120.20	117.90	119.20	121,434
05 Dec 25	118.80000 -3.50	122.90	118.80	122.90	175,046
04 Dec 25	122.30000 +3.70	123.50	116.60	117.20	406,601
03 Dec 25	118.60000 +1.40	120.50	117.30	117.90	279,007
02 Dec 25	117.20000 -1.10	119.20	116.60	118.30	112,479
01 Dec 25	118.30000 -0.90	120.20	118.20	118.40	304,962
28 Nov 25	119.20000 +5.70	119.20	113.30	113.90	233,950
27 Nov 25	113.50000 +0.70	113.50	111.30	112.50	147,828
26 Nov 25	112.80000 +1.80	112.80	110.70	111.60	171,282
25 Nov 25	111.00000 +2.90	111.30	108.30	108.60	228,844
24 Nov 25	108.10000 +2.10	108.70	106.40	107.00	347,890
21 Nov 25	106.00000 -1.60	107.40	105.40	105.40	199,379
20 Nov 25	107.60000 -0.90	109.90	106.80	109.50	237,624
19 Nov 25	108.50000 +1.10	109.80	104.80	107.70	428,324
18 Nov 25	107.40000 -3.30	109.40	105.90	108.20	183,583
17 Nov 25	110.70000 -0.40	112.50	110.00	111.50	213,840
14 Nov 25	111.10000 +0.70	111.40	107.80	109.70	167,044
13 Nov 25	110.40000 -1.60	112.40	110.20	112.40	137,599
12 Nov 25	112.00000 +1.90	112.70	110.30	110.80	264,653
11 Nov 25	110.10000 -1.40	111.90	110.10	111.80	111,043
10 Nov 25	111.50000 +1.20	112.80	110.80	112.50	115,011
07 Nov 25	110.30000 -1.30	112.80	110.00	112.20	128,429
06 Nov 25	111.60000 -0.40	113.90	111.40	113.00	166,893
05 Nov 25	112.00000 -0.10	113.00	111.00	111.30	105,643
04 Nov 25	112.10000 +0.10	112.60	109.60	110.80	121,030
03 Nov 25	112.00000 -0.90	115.00	111.80	112.90	116,600
31 Oct 25	112.90000 -1.90	115.00	112.80	114.70	296,362
30 Oct 25	114.80000 +0.40	118.20	114.80	116.80	167,513
29 Oct 25	114.40000 +2.40	116.90	111.90	112.00	300,525
28 Oct 25	112.00000 +1.00	113.00	109.90	110.60	243,064
27 Oct 25	111.00000 +1.00	111.60	109.70	111.00	159,906
24 Oct 25	110.00000 +1.30	110.30	108.80	109.70	120,674
23 Oct 25	108.70000 +3.20	108.90	105.90	106.30	170,420
22 Oct 25	105.50000 +0.10	107.00	105.50	106.40	95,188
21 Oct 25	105.40000 -1.60	107.10	105.10	106.90	97,735
20 Oct 25	107.00000 +2.60	107.80	105.70	106.40	128,255
17 Oct 25	104.40000 -3.30	106.30	102.00	102.50	196,087
16 Oct 25	107.70000 -0.50	109.30	106.40	109.10	119,192
15 Oct 25	108.20000 -7.50	110.40	106.70	108.40	258,189
14 Oct 25	115.70000 -1.70	119.00	115.30	116.30	149,580
13 Oct 25	117.40000 +2.80	119.80	117.40	118.00	122,592
10 Oct 25	114.60000 +0.10	118.00	112.70	113.80	254,875
09 Oct 25	114.50000 +0.80	114.80	111.90	114.10	179,395
08 Oct 25	113.70000 -6.70	118.20	111.50	116.50	212,660
07 Oct 25	120.40000 +10.10	122.30	109.90	110.30	216,433
06 Oct 25	110.30000 -0.30	113.00	110.20	110.60	115,200
03 Oct 25	110.60000 +2.70	111.10	108.90	108.90	118,208
02 Oct 25	107.90000 -1.30	110.50	107.90	109.60	137,505
01 Oct 25	109.20000 +3.00	109.60	104.80	105.60	183,932
30 Sep 25	106.20000 -0.40	107.10	105.10	106.20	143,252
29 Sep 25	106.60000 +3.60	106.60	103.00	103.70	173,393
26 Sep 25	103.00000 +1.80	103.00	100.80	101.30	96,621
25 Sep 25	101.20000 +0.20	103.20	100.10	101.00	147,203
24 Sep 25	101.00000 +3.05	101.20	97.35	97.75	116,805
23 Sep 25	97.95000 +1.60	98.50	96.35	96.40	73,222
22 Sep 25	96.35000 +0.70	97.60	94.80	95.45	94,897
19 Sep 25	95.65000 +0.65	96.25	94.55	95.55	195,856
18 Sep 25	95.00000 -0.60	96.30	94.20	95.65	81,918
17 Sep 25	95.60000 -1.30	97.20	95.05	97.00	115,611
16 Sep 25	96.90000 -2.35	100.20	96.90	99.80	129,687
15 Sep 25	99.25000 -0.25	100.30	98.15	99.90	133,560
12 Sep 25	99.50000 +2.95	99.50	96.80	97.25	96,212
11 Sep 25	96.55000 -0.70	97.35	94.80	97.35	86,275
10 Sep 25	97.25000 -1.90	99.20	96.70	99.15	142,335
09 Sep 25	99.15000 +0.00	100.80	98.80	99.50	92,866
08 Sep 25	99.15000 +1.15	99.20	98.00	98.40	116,520
05 Sep 25	98.00000 +1.05	99.15	97.45	97.60	93,905
04 Sep 25	96.95000 -0.50	97.75	96.35	97.40	44,856
03 Sep 25	97.45000 +2.00	98.15	96.30	96.30	86,774
02 Sep 25	95.45000 -1.75	97.05	94.65	97.00	58,202
01 Sep 25	97.20000 +0.20	98.80	96.45	97.55	96,288
29 Aug 25	97.00000 +0.00	97.30	96.20	97.00	57,201
28 Aug 25	97.00000 -0.25	98.45	96.35	96.95	47,780
27 Aug 25	97.25000 -1.15	98.95	97.05	98.45	76,426
26 Aug 25	98.40000 +0.10	99.40	97.50	97.65	107,461
25 Aug 25	98.30000 +0.50	98.35	97.00	98.00	84,142
22 Aug 25	97.80000 +1.80	97.80	95.50	96.00	72,089
21 Aug 25	96.00000 -0.25	96.70	95.80	96.20	39,949
20 Aug 25	96.25000 +0.25	96.25	94.80	95.25	51,030
19 Aug 25	96.00000 +0.55	97.00	95.80	95.90	50,263
18 Aug 25	95.45000 -0.90	96.40	94.80	96.30	69,408
15 Aug 25	96.35000 +0.80	97.25	96.10	96.65	69,837
14 Aug 25	95.55000 -0.30	96.40	94.60	95.55	79,455
13 Aug 25	95.85000 +0.25	97.00	95.15	95.50	68,950
12 Aug 25	95.60000 +1.10	95.70	94.30	94.95	74,011
11 Aug 25	94.50000 -1.20	95.90	93.30	95.55	62,671
08 Aug 25	95.70000 +0.00	96.40	94.25	95.40	81,198
07 Aug 25	95.70000 +3.40	96.80	92.55	92.75	261,470
06 Aug 25	92.30000 +1.00	92.85	90.35	92.40	91,609
05 Aug 25	91.30000 +4.60	91.60	84.50	86.45	229,292
04 Aug 25	86.70000 +0.15	87.70	86.70	87.00	91,081
01 Aug 25	86.55000 -1.10	88.25	86.00	87.90	109,236
31 Jul 25	87.65000 -0.85	88.00	84.10	85.65	291,764
30 Jul 25	88.50000 -1.30	89.70	88.40	89.70	82,389
29 Jul 25	89.80000 -2.30	92.00	88.95	91.85	112,241
28 Jul 25	92.10000 -1.60	95.20	90.85	94.80	136,870
25 Jul 25	93.70000 +0.40	93.70	91.80	92.45	85,099
24 Jul 25	93.30000 -0.85	95.35	92.70	94.45	79,527
23 Jul 25	94.15000 +0.30	94.80	93.00	94.00	80,387
22 Jul 25	93.85000 -0.15	95.30	93.40	94.25	96,686
21 Jul 25	94.00000 +2.75	94.85	91.50	91.60	86,619
18 Jul 25	91.25000 -0.60	92.30	90.30	92.20	57,424
17 Jul 25	91.85000 +1.35	91.85	90.45	91.10	58,281
16 Jul 25	90.50000 -1.05	91.80	89.50	91.75	97,337
15 Jul 25	91.55000 -2.45	94.10	91.05	93.95	115,986
14 Jul 25	94.00000 -1.45	96.00	93.45	94.75	77,907
11 Jul 25	95.45000 +0.50	95.45	93.80	94.60	108,389
10 Jul 25	94.95000 +1.60	96.05	93.75	94.50	207,515
09 Jul 25	93.35000 +3.95	94.10	89.90	90.00	235,356
08 Jul 25	89.40000 +2.40	89.95	87.05	87.25	124,296
07 Jul 25	87.00000 +0.15	87.05	85.75	86.60	85,600
04 Jul 25	86.85000 -1.30	87.65	86.70	87.35	92,697
03 Jul 25	88.15000 -0.60	89.25	87.90	89.00	95,058
02 Jul 25	88.75000 +0.75	89.55	87.85	88.15	109,196
01 Jul 25	88.00000 -0.30	89.15	87.15	88.75	86,940
30 Jun 25	88.30000 -0.25	88.85	87.75	88.75	85,523
27 Jun 25	88.55000 +1.35	89.10	87.50	88.20	183,071
26 Jun 25	87.20000 +0.90	88.25	86.70	87.00	130,382
25 Jun 25	86.30000 -0.05	88.20	85.85	88.10	133,251
24 Jun 25	86.35000 +6.45	86.95	83.60	84.00	437,544
23 Jun 25	79.90000 -0.55	80.55	79.55	80.00	96,924
20 Jun 25	80.45000 +0.90	81.05	79.95	80.00	133,657
19 Jun 25	79.55000 -1.85	81.15	79.00	80.80	70,593
18 Jun 25	81.40000 -0.25	82.00	80.20	81.95	158,700
17 Jun 25	81.65000 +0.65	82.85	80.50	80.60	116,970
16 Jun 25	81.00000 +1.00	82.40	80.60	80.80	104,871
13 Jun 25	80.00000 +0.40	80.00	78.25	78.25	79,027
12 Jun 25	79.60000 -1.05	80.25	78.30	80.15	102,688
11 Jun 25	80.65000 +0.75	81.90	80.15	80.40	111,477
10 Jun 25	79.90000 -0.25	80.35	79.05	79.55	77,734
09 Jun 25	80.15000 -1.30	81.40	78.95	81.25	70,905
06 Jun 25	81.45000 -0.55	82.50	81.10	82.10	83,665
05 Jun 25	82.00000 +0.30	83.75	81.80	82.05	139,830
04 Jun 25	81.70000 +1.60	82.65	80.70	81.30	173,539
03 Jun 25	80.10000 +1.80	80.10	77.40	78.00	137,556
02 Jun 25	78.30000 +1.00	78.30	76.80	77.10	68,061
30 May 25	77.30000 -0.20	78.05	76.85	77.15	79,225
29 May 25	77.50000 -0.70	79.65	77.30	78.05	81,711
28 May 25	78.20000 -1.25	80.00	78.05	79.20	75,886
27 May 25	79.45000 +0.10	80.00	78.45	79.00	100,907
26 May 25	79.35000 +1.60	80.05	78.90	79.15	101,933
23 May 25	77.75000 +0.00	79.35	76.20	77.85	170,629
22 May 25	77.75000 -0.05	78.15	76.40	78.15	113,236
21 May 25	77.80000 -0.30	78.20	77.15	77.80	60,110
20 May 25	78.10000 +0.60	78.35	77.10	77.20	63,432
19 May 25	77.50000 +0.20	78.00	76.15	77.20	69,502
16 May 25	77.30000 -0.45	78.10	76.30	78.10	91,801
15 May 25	77.75000 -0.25	78.20	76.90	77.80	89,019
14 May 25	78.00000 -1.70	80.80	78.00	79.85	88,534
13 May 25	79.70000 +0.65	81.00	79.10	79.55	161,958
12 May 25	79.05000 +1.30	81.90	78.45	80.15	171,321
09 May 25	77.75000 +0.65	79.45	76.50	77.05	122,096
08 May 25	77.10000 +1.85	77.35	72.90	74.25	100,137
07 May 25	75.25000 -0.40	76.50	75.25	75.90	66,501
06 May 25	75.65000 -0.75	76.45	73.70	76.45	113,983
05 May 25	76.40000 -0.20	76.85	75.65	76.80	68,979
02 May 25	76.60000 +0.05	79.20	76.60	79.15	87,465
30 Apr 25	76.55000 -0.20	77.05	74.45	76.65	234,158
29 Apr 25	76.75000 -0.45	78.00	76.55	77.15	53,924
28 Apr 25	77.20000 +0.40	77.70	76.85	77.10	73,644
25 Apr 25	76.80000 +0.20	77.60	75.90	76.80	93,337
24 Apr 25	76.60000 +0.70	76.90	75.45	76.30	77,251
23 Apr 25	75.90000 +0.05	77.80	75.15	75.40	94,875
22 Apr 25	75.85000 +1.55	76.10	74.45	75.40	64,891
17 Apr 25	74.30000 -0.90	75.45	73.80	74.95	54,283
16 Apr 25	75.20000 -0.20	75.65	73.65	74.30	128,996
15 Apr 25	75.40000 +0.20	76.75	75.25	75.40	115,920
14 Apr 25	75.20000 +1.10	76.35	74.60	76.00	119,408
11 Apr 25	74.10000 +0.15	76.30	72.75	76.30	188,072
10 Apr 25	73.95000 +1.25	80.45	73.80	80.00	272,076
09 Apr 25	72.70000 -2.00	74.30	71.30	73.35	239,028
08 Apr 25	74.70000 +1.20	76.30	72.90	75.25	180,872
07 Apr 25	73.50000 -3.85	77.00	71.10	73.80	429,323
04 Apr 25	77.35000 -5.90	81.20	74.35	81.15	299,708
03 Apr 25	83.25000 -2.50	84.65	81.85	82.20	129,512
02 Apr 25	85.75000 -0.75	87.40	85.10	86.70	91,768
01 Apr 25	86.50000 -0.55	88.00	85.70	87.85	79,851
31 Mar 25	87.05000 -1.70	88.50	86.20	87.95	168,214
28 Mar 25	88.75000 -1.75	91.05	88.50	89.80	81,368
27 Mar 25	90.50000 -3.45	93.45	89.35	93.10	114,728
26 Mar 25	93.95000 -0.55	95.80	93.15	95.00	131,350
25 Mar 25	94.50000 +1.30	94.85	93.40	93.90	85,731
24 Mar 25	93.20000 +3.65	94.30	90.65	91.00	153,622
21 Mar 25	89.55000 -2.30	91.40	89.30	90.95	250,764
20 Mar 25	91.85000 -1.45	93.60	90.30	93.25	103,768
19 Mar 25	93.30000 -1.20	94.60	92.80	93.75	165,448
18 Mar 25	94.50000 +0.60	95.15	93.95	94.80	118,972
17 Mar 25	93.90000 +1.05	95.15	93.40	93.75	155,566
14 Mar 25	92.85000 +1.95	95.15	90.75	90.85	247,112
13 Mar 25	90.90000 +0.85	91.85	89.60	89.60	108,451
12 Mar 25	90.05000 -0.30	92.40	89.60	91.90	91,602
11 Mar 25	90.35000 +0.20	92.50	89.40	89.40	148,958
10 Mar 25	90.15000 -1.50	92.25	89.55	92.00	119,803
07 Mar 25	91.65000 -0.95	92.90	89.75	92.35	129,243
06 Mar 25	92.60000 +2.55	94.05	90.50	90.50	221,910
05 Mar 25	90.05000 +6.75	90.80	86.05	86.05	444,275
04 Mar 25	83.30000 -1.15	84.10	82.50	83.90	121,056
03 Mar 25	84.45000 +1.00	85.85	83.50	84.20	142,584
28 Feb 25	83.45000 -0.60	84.80	82.40	83.00	124,741
27 Feb 25	84.05000 -0.70	85.00	83.55	84.45	125,774
26 Feb 25	84.75000 +1.25	85.85	84.10	84.90	120,914
25 Feb 25	83.50000 +1.15	84.10	81.95	82.20	127,506
24 Feb 25	82.35000 -1.25	85.05	81.90	83.85	217,156
21 Feb 25	83.60000 -2.60	85.10	81.85	82.60	217,753
20 Feb 25	86.20000 +1.15	88.15	85.40	85.50	161,587
19 Feb 25	85.05000 -3.05	88.85	83.95	88.00	178,221
18 Feb 25	88.10000 +1.05	89.00	87.00	87.45	198,459
17 Feb 25	87.05000 +2.05	87.60	84.50	84.50	183,318
14 Feb 25	85.00000 +0.65	86.20	84.40	84.55	144,002
13 Feb 25	84.35000 +1.65	85.00	83.20	83.50	150,375
12 Feb 25	82.70000 -0.10	83.10	81.20	82.50	149,773
11 Feb 25	82.80000 -0.10	83.35	81.60	83.05	141,172
10 Feb 25	82.90000 +1.65	83.40	80.90	81.00	201,490
07 Feb 25	81.25000 +1.00	82.55	80.55	81.10	241,335
06 Feb 25	80.25000 +5.55	80.50	75.85	76.35	311,999
05 Feb 25	74.70000 +0.40	76.10	73.40	74.15	119,748
04 Feb 25	74.30000 -0.30	75.30	73.70	74.65	52,035
03 Feb 25	74.60000 -1.25	75.15	73.20	73.20	81,725
31 Jan 25	75.85000 +0.85	76.20	74.35	75.20	114,770
30 Jan 25	75.00000 +2.35	75.25	72.65	72.65	111,894
29 Jan 25	72.65000 +0.00	73.15	72.20	72.60	48,456
28 Jan 25	72.65000 -0.15	73.50	72.05	72.60	81,622
27 Jan 25	72.80000 -1.15	73.65	71.60	73.15	98,988
24 Jan 25	73.95000 +0.75	75.35	73.95	74.10	97,767
23 Jan 25	73.20000 -0.70	75.30	72.60	73.35	143,862
22 Jan 25	73.90000 -1.00	75.60	73.40	75.35	77,855
21 Jan 25	74.90000 -1.35	75.75	74.90	75.50	102,941
20 Jan 25	76.25000 +1.35	76.50	74.55	74.60	125,276
17 Jan 25	74.90000 +1.85	75.50	73.75	74.15	193,830
16 Jan 25	73.05000 -0.25	74.75	71.85	74.00	105,013
15 Jan 25	73.30000 +2.10	73.55	71.70	71.75	159,005
14 Jan 25	71.20000 +0.35	72.00	70.75	71.50	212,568
13 Jan 25	70.85000 +0.40	71.90	69.90	70.20	147,367
10 Jan 25	70.45000 -3.05	73.80	70.45	73.40	317,912
09 Jan 25	73.50000 +0.10	74.65	73.30	73.65	98,248
08 Jan 25	73.40000 -1.35	74.65	73.20	74.60	167,654
07 Jan 25	74.75000 -1.85	78.20	74.75	76.60	137,025
06 Jan 25	76.60000 +1.10	77.45	74.90	76.40	201,660
03 Jan 25	75.50000 -0.10	76.80	73.95	75.60	227,627
02 Jan 25	75.60000 -1.10	77.70	75.55	77.40	114,891
30 Dec 24	76.70000 +0.10	76.90	75.90	76.30	54,857
27 Dec 24	76.60000 -1.10	77.50	76.15	77.00	96,295
23 Dec 24	77.70000 -0.20	77.90	75.70	77.90	174,699
20 Dec 24	77.90000 -1.70	79.00	76.80	79.00	448,765
19 Dec 24	79.60000 +0.45	80.95	78.90	80.00	157,193
18 Dec 24	79.15000 +0.60	79.30	78.50	78.50	132,244
17 Dec 24	78.55000 -1.05	79.05	77.95	79.00	256,342
16 Dec 24	79.60000 -1.50	81.75	78.55	81.15	121,491
13 Dec 24	81.10000 -2.45	83.75	80.70	83.40	151,519
12 Dec 24	83.55000 -1.35	86.10	82.80	86.00	91,873
11 Dec 24	84.90000 +0.90	85.10	83.30	84.20	129,273
10 Dec 24	84.00000 +0.00	85.10	82.75	82.75	128,715
09 Dec 24	84.00000 -0.25	86.00	82.70	85.35	247,293
06 Dec 24	84.25000 -0.15	85.00	83.10	84.30	138,428
05 Dec 24	84.40000 +8.40	87.85	76.40	77.00	723,742
04 Dec 24	76.00000 +0.35	76.75	75.40	75.40	88,649
03 Dec 24	75.65000 +0.35	76.05	74.85	75.80	118,797
02 Dec 24	75.30000 +0.80	75.70	74.25	74.25	69,545
29 Nov 24	74.50000 -0.15	75.45	74.25	75.20	120,961
28 Nov 24	74.65000 -0.70	75.80	74.60	75.40	62,880
27 Nov 24	75.35000 -1.25	76.70	75.15	76.10	58,304
26 Nov 24	76.60000 +0.55	77.75	74.20	75.00	183,227
25 Nov 24	76.05000 -0.70	77.50	75.70	77.35	113,955
22 Nov 24	76.75000 +0.05	78.50	76.60	78.00	84,467
21 Nov 24	76.70000 -3.50	80.55	76.65	80.45	162,097
20 Nov 24	80.20000 +0.80	80.35	79.05	79.80	114,735
19 Nov 24	79.40000 -0.70	80.70	78.40	80.10	92,564
18 Nov 24	80.10000 +1.65	80.10	78.40	78.65	115,937
15 Nov 24	78.45000 +1.45	79.00	76.80	76.80	138,630
14 Nov 24	77.00000 -0.20	79.50	76.60	78.50	146,222
13 Nov 24	77.20000 +1.20	79.50	75.55	75.60	259,595
12 Nov 24	76.00000 -5.80	80.70	75.45	80.60	290,198
11 Nov 24	81.80000 +0.10	83.75	81.05	82.00	160,358
08 Nov 24	81.70000 -0.65	84.20	80.90	82.25	257,606
07 Nov 24	82.35000 +4.25	82.65	78.55	78.80	321,795
06 Nov 24	78.10000 -3.60	80.90	77.35	80.55	433,821
05 Nov 24	81.70000 +6.65	82.75	77.55	77.55	794,312
04 Nov 24	75.05000 +2.90	75.05	72.20	72.20	162,431
01 Nov 24	72.15000 +0.00	72.95	72.15	72.60	70,613
31 Oct 24	72.15000 +0.25	72.70	71.40	71.75	158,823
30 Oct 24	71.90000 +0.00	72.05	71.05	71.80	165,067
29 Oct 24	71.90000 +0.65	72.20	70.90	71.30	107,844
28 Oct 24	71.25000 +0.95	71.90	70.45	70.60	192,399
25 Oct 24	70.30000 +0.50	70.50	69.10	69.85	67,196
24 Oct 24	69.80000 +0.90	70.20	68.60	68.65	170,114
23 Oct 24	68.90000 -0.45	69.40	68.10	68.90	121,395
22 Oct 24	69.35000 +0.85	69.50	67.85	69.45	125,686
21 Oct 24	68.50000 +0.75	69.55	68.30	69.00	219,361
18 Oct 24	67.75000 +0.70	68.90	67.15	67.35	171,022
17 Oct 24	67.05000 +2.10	67.05	64.10	65.50	177,776
16 Oct 24	64.95000 +2.10	65.35	62.50	62.50	247,458
15 Oct 24	62.85000 -0.70	63.15	62.20	63.10	131,110
14 Oct 24	63.55000 -0.40	64.25	62.40	64.10	104,206
11 Oct 24	63.95000 -0.20	64.60	63.85	64.20	73,563
10 Oct 24	64.15000 +0.60	64.50	62.95	63.90	78,710
09 Oct 24	63.55000 +0.20	64.20	62.95	63.25	120,041
08 Oct 24	63.35000 -1.20	64.00	62.80	63.95	130,919
07 Oct 24	64.55000 -0.95	65.40	63.75	65.40	150,805
04 Oct 24	65.50000 +0.70	65.95	64.75	64.75	86,749
03 Oct 24	64.80000 -0.65	65.50	64.55	65.25	68,015
02 Oct 24	65.45000 -0.45	66.35	65.45	66.10	77,132
01 Oct 24	65.90000 +0.05	67.20	65.15	65.95	176,611
30 Sep 24	65.85000 +0.55	66.30	65.05	65.75	93,339
27 Sep 24	65.30000 -0.70	66.60	65.20	65.80	133,589
26 Sep 24	66.00000 +3.25	66.20	63.50	63.90	319,554
25 Sep 24	62.75000 +0.55	63.00	60.65	62.00	225,673
24 Sep 24	62.20000 -0.80	63.65	60.60	63.00	751,884
23 Sep 24	63.00000 -7.10	71.25	62.70	70.25	598,765
20 Sep 24	70.10000 -2.35	72.45	69.95	72.45	377,083
19 Sep 24	72.45000 +2.55	72.95	71.00	71.00	342,515
18 Sep 24	69.90000 +0.75	70.50	68.85	69.20	168,823
17 Sep 24	69.15000 +1.50	69.95	67.90	67.90	259,150
16 Sep 24	67.65000 +0.30	67.75	66.80	67.05	44,249
13 Sep 24	67.35000 +0.85	67.75	66.65	66.65	97,076
12 Sep 24	66.50000 +0.90	67.70	66.45	66.65	119,517
11 Sep 24	65.60000 +0.10	67.25	65.30	66.10	87,993
10 Sep 24	65.50000 -0.40	66.45	65.30	65.60	101,574
09 Sep 24	65.90000 -1.30	67.90	64.95	67.40	223,513
06 Sep 24	67.20000 -0.15	68.00	66.45	67.40	84,102
05 Sep 24	67.35000 +1.05	67.90	65.70	65.80	117,616
04 Sep 24	66.30000 -0.25	66.90	65.55	65.55	86,256
03 Sep 24	66.55000 -1.85	68.30	65.95	67.80	151,965
02 Sep 24	68.40000 +0.10	68.65	66.95	67.65	66,727
30 Aug 24	68.30000 +0.50	69.05	67.95	68.40	123,409
29 Aug 24	67.80000 +0.50	68.20	66.75	67.20	93,701
28 Aug 24	67.30000 -1.35	68.65	66.80	68.35	61,238
27 Aug 24	68.65000 +0.50	68.65	67.75	68.05	61,600
26 Aug 24	68.15000 +0.50	69.35	67.75	67.75	92,226
23 Aug 24	67.65000 +0.90	67.95	66.85	66.85	65,680
22 Aug 24	66.75000 -0.35	67.30	66.35	66.80	112,360
21 Aug 24	67.10000 +1.05	67.50	66.25	66.25	98,690
20 Aug 24	66.05000 -0.05	66.60	65.50	65.95	65,320
19 Aug 24	66.10000 +0.65	66.75	65.45	65.50	96,581
16 Aug 24	65.45000 +0.10	66.00	65.00	65.85	83,744
15 Aug 24	65.35000 +1.05	66.00	64.00	64.65	71,594
14 Aug 24	64.30000 +0.60	64.80	63.35	63.80	47,054
13 Aug 24	63.70000 -0.70	64.55	63.05	64.55	67,117
12 Aug 24	64.40000 +0.65	64.75	63.75	64.00	107,799
09 Aug 24	63.75000 +0.75	64.55	62.95	63.10	85,296
08 Aug 24	63.00000 +0.00	63.00	61.50	62.00	111,502
07 Aug 24	63.00000 +0.80	63.30	61.75	62.40	151,276
06 Aug 24	62.20000 +1.55	62.95	60.60	62.40	308,498
05 Aug 24	60.65000 -8.20	67.30	60.30	67.00	763,037
02 Aug 24	68.85000 -2.85	71.45	68.80	70.95	145,910
01 Aug 24	71.70000 -0.35	72.40	71.15	72.05	97,730
31 Jul 24	72.05000 +1.35	72.55	71.20	71.30	149,697
30 Jul 24	70.70000 -1.00	71.45	69.70	71.25	95,223
29 Jul 24	71.70000 +0.35	72.20	71.05	71.35	74,684
26 Jul 24	71.35000 +0.15	72.20	70.65	71.05	64,589
25 Jul 24	71.20000 +0.00	71.55	69.70	70.25	119,093
24 Jul 24	71.20000 +0.70	71.85	70.00	71.00	278,430
23 Jul 24	70.50000 -1.60	72.00	69.20	72.00	414,509
22 Jul 24	72.10000 -2.25	74.65	71.75	74.00	185,489
19 Jul 24	74.35000 -0.55	74.75	73.30	74.75	161,635
18 Jul 24	74.90000 -0.75	76.15	74.90	75.65	66,289
17 Jul 24	75.65000 -0.65	77.00	75.35	75.90	74,270
16 Jul 24	76.30000 -1.75	77.25	74.75	77.25	194,444
15 Jul 24	78.05000 -0.90	79.05	77.50	78.55	70,948
12 Jul 24	78.95000 -0.05	79.85	78.25	79.00	58,939
11 Jul 24	79.00000 -0.55	79.90	78.45	79.90	82,214
10 Jul 24	79.55000 +1.35	79.75	77.35	78.15	102,393
09 Jul 24	78.20000 -0.45	79.25	77.75	78.80	126,875
08 Jul 24	78.65000 -0.25	79.25	77.55	78.35	94,193
05 Jul 24	78.90000 +1.20	79.20	77.80	77.90	119,257
04 Jul 24	77.70000 +0.00	78.50	76.50	78.20	86,907
03 Jul 24	77.70000 +1.75	78.40	76.70	76.90	140,851
02 Jul 24	75.95000 -1.60	77.30	75.35	77.05	99,724
01 Jul 24	77.55000 +4.30	77.95	74.60	75.05	222,131
28 Jun 24	73.25000 -0.30	74.40	72.85	73.35	197,716
27 Jun 24	73.55000 -0.80	74.55	73.05	74.10	86,653
26 Jun 24	74.35000 -2.15	77.45	74.25	76.75	126,185
25 Jun 24	76.50000 -0.05	76.65	75.50	76.20	86,263
24 Jun 24	76.55000 +1.95	77.00	73.30	74.00	241,666
21 Jun 24	74.60000 -2.20	76.40	74.00	76.25	394,646
20 Jun 24	76.80000 +4.00	78.40	72.45	72.90	311,861
19 Jun 24	72.80000 +0.45	73.00	71.65	72.35	150,587
18 Jun 24	72.35000 +0.35	73.10	71.50	72.20	93,583
17 Jun 24	72.00000 +1.10	72.30	70.65	70.65	106,572
14 Jun 24	70.90000 -0.55	71.65	69.90	71.55	126,163
13 Jun 24	71.45000 -1.25	72.00	71.00	71.80	75,992
12 Jun 24	72.70000 +0.60	73.25	72.10	72.30	52,265
11 Jun 24	72.10000 -1.45	73.40	71.45	73.40	72,782
10 Jun 24	73.55000 +0.70	73.55	72.05	72.35	68,051
07 Jun 24	72.85000 -1.45	74.40	71.90	74.35	140,664
06 Jun 24	74.30000 +0.45	74.70	73.40	74.40	63,858
05 Jun 24	73.85000 -0.60	74.55	72.20	74.25	150,834
04 Jun 24	74.45000 -1.95	76.45	73.80	76.15	166,319
03 Jun 24	76.40000 -1.25	78.30	75.40	78.15	156,164
31 May 24	77.65000 +0.00	78.85	76.95	77.75	206,353
30 May 24	77.65000 +1.95	77.65	74.75	74.85	103,060
29 May 24	75.70000 -1.50	77.55	75.45	77.40	114,850
28 May 24	77.20000 +1.05	77.65	75.85	76.30	157,186
27 May 24	76.15000 +1.30	76.15	74.90	75.10	34,572
24 May 24	74.85000 +0.25	75.10	73.65	74.05	48,959
23 May 24	74.60000 +0.45	75.50	73.10	73.85	127,476
22 May 24	74.15000 -3.75	77.80	74.15	77.60	128,647
21 May 24	77.90000 -2.15	79.95	77.65	79.65	151,356
20 May 24	80.05000 +1.35	80.50	79.15	79.30	140,203
17 May 24	78.70000 +1.55	79.10	76.20	77.15	236,550
16 May 24	77.15000 +0.70	77.55	75.60	76.70	159,245
15 May 24	76.45000 +0.00	78.35	76.10	76.45	265,877
14 May 24	76.45000 +2.80	76.45	74.00	74.05	215,349
13 May 24	73.65000 +2.35	74.00	71.15	71.40	145,186
10 May 24	71.30000 +1.25	72.15	70.65	71.00	216,093
09 May 24	70.05000 +1.35	70.05	68.40	68.95	74,705
08 May 24	68.70000 -0.60	71.60	66.85	69.80	315,838
07 May 24	69.30000 +0.25	70.00	68.70	69.55	175,253
06 May 24	69.05000 +2.10	69.85	67.35	67.65	234,642
03 May 24	66.95000 -8.30	72.85	66.05	72.70	1,029,174
02 May 24	75.25000 +0.05	76.10	73.85	75.65	98,470
30 Apr 24	75.20000 -0.75	76.50	75.20	76.10	168,185
29 Apr 24	75.95000 +1.75	76.15	74.25	74.85	92,359
26 Apr 24	74.20000 +1.65	75.10	73.35	73.50	96,466
25 Apr 24	72.55000 -0.50	74.20	72.20	73.50	90,815
24 Apr 24	73.05000 +0.75	73.95	72.80	73.80	84,124
23 Apr 24	72.30000 -1.45	73.40	72.30	73.15	110,500
22 Apr 24	73.75000 -1.45	75.55	73.45	75.25	134,124
19 Apr 24	75.20000 -0.65	75.85	74.50	74.95	118,429
18 Apr 24	75.85000 +1.50	75.85	74.40	74.90	123,615
17 Apr 24	74.35000 +2.05	74.80	72.35	72.55	128,459
16 Apr 24	72.30000 -1.05	72.90	71.20	71.55	236,385
15 Apr 24	73.35000 -1.50	75.40	73.25	74.95	106,607
12 Apr 24	74.85000 +1.85	75.95	74.30	74.30	196,823
11 Apr 24	73.00000 -0.90	75.00	72.85	74.20	142,742
10 Apr 24	73.90000 +3.45	76.05	72.65	73.25	486,490
09 Apr 24	70.45000 +1.35	70.85	68.70	68.90	152,961
08 Apr 24	69.10000 +0.60	69.75	68.60	68.60	134,758
05 Apr 24	68.50000 -0.95	69.55	68.00	68.35	184,582
04 Apr 24	69.45000 +1.50	69.65	68.00	68.30	191,995
03 Apr 24	67.95000 +1.90	68.05	65.95	66.25	117,427
02 Apr 24	66.05000 +0.87	66.70	65.20	65.50	132,686
28 Mar 24	65.18000 +0.22	65.48	64.14	65.20	85,892
27 Mar 24	64.96000 +0.48	65.08	63.80	64.48	73,888
26 Mar 24	64.48000 -0.68	65.04	64.24	64.94	100,527
25 Mar 24	65.16000 +0.38	65.16	64.50	64.80	87,113
22 Mar 24	64.78000 +0.42	65.26	63.94	63.96	86,157
21 Mar 24	64.36000 +0.90	65.88	63.62	65.24	134,813
20 Mar 24	63.46000 +0.04	63.46	63.00	63.14	81,394
19 Mar 24	63.42000 -0.02	63.50	62.88	63.46	109,270
18 Mar 24	63.44000 +0.86	63.44	62.46	62.86	173,203
15 Mar 24	62.58000 +0.26	63.28	62.22	62.46	210,799
14 Mar 24	62.32000 -0.90	63.60	62.00	63.30	140,275
13 Mar 24	63.22000 +1.82	63.94	61.00	61.60	208,136
12 Mar 24	61.40000 +1.20	61.74	60.40	60.50	120,591
11 Mar 24	60.20000 -0.16	60.24	59.32	59.70	78,266
08 Mar 24	60.36000 -0.16	61.00	59.96	61.00	106,443
07 Mar 24	60.52000 +1.82	61.28	58.70	58.74	207,320
06 Mar 24	58.70000 +1.30	59.04	57.40	57.42	134,005
05 Mar 24	57.40000 -0.62	58.36	57.36	57.82	133,959
04 Mar 24	58.02000 -1.00	59.44	58.00	59.10	105,633
01 Mar 24	59.02000 +0.44	59.08	58.22	58.72	73,474
29 Feb 24	58.58000 -0.36	59.36	58.30	59.10	154,456
28 Feb 24	58.94000 -1.08	59.82	58.82	59.80	127,412
27 Feb 24	60.02000 +0.76	60.52	59.44	59.44	85,481
26 Feb 24	59.26000 -0.54	59.74	59.04	59.62	125,898
23 Feb 24	59.80000 +0.06	60.42	59.50	60.00	106,136
22 Feb 24	59.74000 +0.20	60.78	59.70	60.40	83,768
21 Feb 24	59.54000 -0.08	59.96	58.88	59.86	102,971
20 Feb 24	59.62000 -0.42	60.42	59.00	59.50	110,684
19 Feb 24	60.04000 -0.20	60.20	59.26	59.80	135,158
16 Feb 24	60.24000 -0.96	61.38	59.84	60.70	155,703
15 Feb 24	61.20000 +0.74	61.56	60.64	60.76	149,659
14 Feb 24	60.46000 +0.32	61.12	59.90	60.20	178,739
13 Feb 24	60.14000 -1.46	63.20	60.14	61.90	228,133
12 Feb 24	61.60000 +0.46	62.50	61.14	61.24	189,897
09 Feb 24	61.14000 -2.18	63.30	60.12	63.10	198,517
08 Feb 24	63.32000 +0.78	63.86	62.26	62.74	138,000
07 Feb 24	62.54000 -1.96	64.48	62.54	64.20	242,842
06 Feb 24	64.50000 +0.06	68.02	62.40	63.58	300,420
05 Feb 24	64.44000 -0.32	65.22	64.14	64.90	180,512
02 Feb 24	64.76000 -1.24	66.40	64.76	66.40	105,435
01 Feb 24	66.00000 -1.06	66.70	65.38	66.30	167,742
31 Jan 24	67.06000 -0.86	68.08	67.06	67.92	94,447
30 Jan 24	67.92000 -0.12	68.70	67.38	68.42	91,065
29 Jan 24	68.04000 +0.52	68.04	66.54	67.14	106,448
26 Jan 24	67.52000 -0.24	68.04	66.76	68.00	100,710
25 Jan 24	67.76000 +0.78	67.98	66.76	67.20	158,954
24 Jan 24	66.98000 +1.98	67.16	66.02	66.64	138,812
23 Jan 24	65.00000 +1.30	65.70	64.14	64.82	255,214
22 Jan 24	63.70000 -2.64	67.62	63.06	66.66	289,125
19 Jan 24	66.34000 -0.38	67.54	66.24	67.00	113,974
18 Jan 24	66.72000 +0.94	66.88	65.70	66.26	86,695
17 Jan 24	65.78000 -1.80	66.40	65.26	66.00	98,100
16 Jan 24	67.58000 -1.18	68.22	66.88	68.20	115,795
15 Jan 24	68.76000 -0.92	69.92	68.58	69.62	97,940
12 Jan 24	69.68000 +0.98	69.70	68.90	69.26	109,471
11 Jan 24	68.70000 -1.06	70.20	68.48	70.02	117,911
10 Jan 24	69.76000 -0.38	69.98	69.32	69.32	84,695
09 Jan 24	70.14000 -0.22	70.82	69.84	70.76	83,205
08 Jan 24	70.36000 -0.46	70.68	69.20	69.70	109,926
05 Jan 24	70.82000 -0.18	71.16	69.84	70.50	117,103
04 Jan 24	71.00000 +0.30	71.82	70.20	70.80	142,462
03 Jan 24	70.70000 -1.44	72.60	69.90	72.20	140,865
02 Jan 24	72.14000 -2.12	74.86	72.14	74.52	158,771
29 Dec 23	74.26000 -0.58	75.34	74.00	74.92	52,391
28 Dec 23	74.84000 -2.22	77.54	74.84	77.40	119,382
27 Dec 23	77.06000 +0.70	77.92	76.56	76.64	61,713
22 Dec 23	76.36000 +0.30	76.50	75.20	75.50	76,766
21 Dec 23	76.06000 -3.50	78.14	75.54	77.96	219,996
20 Dec 23	79.56000 +1.60	80.80	76.40	76.78	204,746
19 Dec 23	77.96000 +1.36	78.04	76.28	76.56	103,086
18 Dec 23	76.60000 +0.12	77.16	75.58	75.98	67,061
15 Dec 23	76.48000 +0.72	77.42	76.10	76.36	156,859
14 Dec 23	75.76000 +0.84	77.92	75.00	76.64	171,789
13 Dec 23	74.92000 +1.68	74.92	72.98	72.98	114,216
12 Dec 23	73.24000 -2.76	76.42	71.04	76.10	218,574
11 Dec 23	76.00000 -0.20	76.24	75.04	75.62	59,640
08 Dec 23	76.20000 +0.20	76.40	74.80	75.92	49,764
07 Dec 23	76.00000 -0.68	76.46	75.32	76.12	42,551
06 Dec 23	76.68000 +1.34	76.98	75.90	75.90	40,943
05 Dec 23	75.34000 +0.12	76.00	74.60	75.08	59,467
04 Dec 23	75.22000 -3.02	78.30	75.22	78.00	68,054
01 Dec 23	78.24000 +2.44	78.32	75.98	76.40	70,034
30 Nov 23	75.80000 -0.56	76.90	75.48	76.64	89,647
29 Nov 23	76.36000 -0.10	77.30	76.10	76.48	56,410
28 Nov 23	76.46000 -0.38	76.50	75.24	76.44	70,393
27 Nov 23	76.84000 -0.16	77.22	76.18	76.86	55,619
24 Nov 23	77.00000 +0.24	77.22	76.34	76.58	58,526
23 Nov 23	76.76000 -0.18	77.32	75.78	76.80	56,071
22 Nov 23	76.94000 -0.86	81.06	76.62	77.70	150,905
21 Nov 23	77.80000 -0.12	78.30	77.52	77.90	60,774
20 Nov 23	77.92000 -2.88	79.00	76.88	78.40	106,394
17 Nov 23	80.80000 +1.16	81.56	79.64	79.64	62,373
16 Nov 23	79.64000 -1.78	81.14	79.64	81.00	47,185
15 Nov 23	81.42000 +0.90	82.50	80.00	80.50	103,512
14 Nov 23	80.52000 +3.22	80.84	77.22	77.66	103,827
13 Nov 23	77.30000 +0.62	77.68	76.58	77.40	32,944
10 Nov 23	76.68000 -1.92	78.64	76.44	78.08	114,707
09 Nov 23	78.60000 +2.14	79.50	75.94	76.34	69,360
08 Nov 23	76.46000 -0.42	77.38	76.22	76.50	76,551
07 Nov 23	76.88000 -1.50	78.16	76.78	77.96	37,975
06 Nov 23	78.38000 +0.18	78.96	77.74	78.68	45,429
03 Nov 23	78.20000 +0.20	79.20	77.90	78.86	43,635
02 Nov 23	78.00000 +1.14	79.34	77.06	77.50	91,805
01 Nov 23	76.86000 -0.80	77.78	76.46	77.40	61,493
31 Oct 23	77.66000 +0.94	77.82	76.74	76.86	217,982
30 Oct 23	76.72000 +0.02	77.58	76.30	76.70	100,995
27 Oct 23	76.70000 +1.36	76.90	75.46	75.46	108,784
26 Oct 23	75.34000 +1.38	75.58	72.98	73.44	92,620
25 Oct 23	73.96000 -0.06	74.40	73.12	74.26	63,267
24 Oct 23	74.02000 +1.74	74.34	72.40	73.00	77,048
23 Oct 23	72.28000 +0.20	72.34	70.74	71.56	113,036
20 Oct 23	72.08000 -1.04	73.32	71.88	72.60	202,793
19 Oct 23	73.12000 +0.22	73.54	72.78	73.00	111,197
18 Oct 23	72.90000 -1.60	74.58	72.82	74.32	109,488
17 Oct 23	74.50000 +0.32	74.50	72.80	73.92	83,067
16 Oct 23	74.18000 +0.68	75.08	73.50	73.60	98,774
13 Oct 23	73.50000 +1.38	73.50	71.94	71.94	123,194
12 Oct 23	72.12000 -0.48	74.58	72.12	73.16	107,529
11 Oct 23	72.60000 -0.50	73.70	72.38	73.10	110,834
10 Oct 23	73.10000 +2.28	73.56	71.20	71.40	116,709
09 Oct 23	70.82000 +1.04	71.04	69.74	70.72	76,203
06 Oct 23	69.78000 +1.74	70.06	67.94	68.20	64,703
05 Oct 23	68.04000 +0.66	68.50	67.08	67.50	70,178
04 Oct 23	67.38000 -0.12	67.92	66.08	66.60	70,517
03 Oct 23	67.50000 -1.52	68.68	66.90	68.40	104,818
02 Oct 23	69.02000 -1.12	71.20	68.56	70.64	89,915
29 Sep 23	70.14000 +0.68	71.06	69.46	69.50	98,292
28 Sep 23	69.46000 +1.76	69.46	67.46	67.66	84,203
27 Sep 23	67.70000 +0.16	67.94	66.88	67.50	60,548
26 Sep 23	67.54000 -1.24	68.40	67.22	67.50	58,735
25 Sep 23	68.78000 -0.68	69.04	67.92	69.00	97,337
22 Sep 23	69.46000 +0.98	70.06	68.00	68.00	67,695
21 Sep 23	68.48000 -2.58	69.74	67.96	69.60	122,856
20 Sep 23	71.06000 +1.72	71.28	68.52	68.72	114,744
19 Sep 23	69.34000 +1.94	71.26	67.16	67.16	171,478
18 Sep 23	67.40000 -1.64	69.14	67.32	68.86	84,596
15 Sep 23	69.04000 +0.28	70.58	68.78	69.82	242,038
14 Sep 23	68.76000 +1.48	69.26	67.70	67.70	118,642
13 Sep 23	67.28000 -1.20	68.52	67.26	68.18	120,840
12 Sep 23	68.48000 -1.00	69.38	67.92	69.38	98,042
11 Sep 23	69.48000 +0.82	70.30	69.24	69.24	49,045
08 Sep 23	68.66000 -0.56	69.58	67.56	69.28	88,108
07 Sep 23	69.22000 -2.24	71.14	68.74	70.90	80,257
06 Sep 23	71.46000 +1.36	71.58	70.20	70.34	89,950
05 Sep 23	70.10000 +1.40	71.38	68.00	68.00	130,503
04 Sep 23	68.70000 -3.12	72.90	67.78	71.90	290,801
01 Sep 23	71.82000 -4.64	72.34	62.50	66.02	1,133,097
31 Aug 23	76.46000 +0.62	77.00	75.86	75.86	86,019
30 Aug 23	75.84000 -0.26	76.54	75.48	76.30	40,703
29 Aug 23	76.10000 +1.78	76.26	74.40	75.04	55,183
28 Aug 23	74.32000 +0.54	74.80	73.78	74.44	33,406
25 Aug 23	73.78000 -0.28	74.80	73.46	73.86	49,603
24 Aug 23	74.06000 -0.18	74.74	73.62	74.64	50,888
23 Aug 23	74.24000 -0.48	75.54	73.72	75.26	59,974
22 Aug 23	74.72000 +0.92	75.10	73.94	74.14	49,987
21 Aug 23	73.80000 +0.82	73.80	72.30	72.80	91,285
18 Aug 23	72.98000 -0.64	73.34	72.10	73.34	96,228
17 Aug 23	73.62000 -0.08	74.66	73.50	73.58	53,657
16 Aug 23	73.70000 -0.22	74.06	73.10	73.50	49,366
15 Aug 23	73.92000 -0.42	75.62	73.58	74.34	63,171
14 Aug 23	74.34000 -0.52	74.96	73.78	74.40	86,232
11 Aug 23	74.86000 -1.26	76.00	74.86	75.76	79,866
10 Aug 23	76.12000 +0.30	77.72	75.80	76.20	102,816
09 Aug 23	75.82000 +0.54	77.88	75.64	77.02	112,951
08 Aug 23	75.28000 -1.20	77.14	74.74	76.22	181,298
07 Aug 23	76.48000 -8.00	83.78	75.26	83.74	474,941
04 Aug 23	84.48000 +1.32	84.64	82.82	83.90	85,642
03 Aug 23	83.16000 +0.94	83.16	80.66	81.56	65,951
02 Aug 23	82.22000 -1.48	83.16	81.80	82.94	43,354
01 Aug 23	83.70000 -1.84	85.60	83.20	85.60	33,763
31 Jul 23	85.54000 +2.00	85.86	83.74	83.76	73,086
28 Jul 23	83.54000 +0.22	83.54	81.88	83.12	27,159
27 Jul 23	83.32000 +0.70	83.66	82.10	82.90	37,482
26 Jul 23	82.62000 -1.62	84.42	82.42	84.00	50,330
25 Jul 23	84.24000 +3.66	84.26	81.50	81.50	62,650
24 Jul 23	80.58000 +0.50	80.58	79.22	79.36	51,056
21 Jul 23	80.08000 -1.26	81.20	79.08	81.20	58,093
20 Jul 23	81.34000 +0.12	82.24	80.80	81.02	37,109
19 Jul 23	81.22000 -1.02	82.70	80.86	82.08	38,078
18 Jul 23	82.24000 +0.76	82.26	80.42	80.90	30,866
17 Jul 23	81.48000 -1.34	82.36	80.68	82.10	36,780
14 Jul 23	82.82000 -1.72	84.02	82.58	84.02	34,791
13 Jul 23	84.54000 +0.86	85.40	83.52	83.72	62,827
12 Jul 23	83.68000 +2.42	83.92	81.38	81.98	59,329
11 Jul 23	81.26000 +1.68	81.56	79.90	79.90	73,005
10 Jul 23	79.58000 +0.28	80.32	78.76	78.80	56,556
07 Jul 23	79.30000 +3.26	79.54	76.24	76.36	69,909
06 Jul 23	76.04000 -2.36	78.10	75.80	78.00	69,961
05 Jul 23	78.40000 -2.10	79.60	77.94	79.60	61,448
04 Jul 23	80.50000 +0.32	80.80	79.24	79.98	31,561
03 Jul 23	80.18000 +1.64	80.64	78.98	79.24	48,905
30 Jun 23	78.54000 +0.58	79.18	78.10	78.42	68,128
29 Jun 23	77.96000 -0.06	78.10	76.10	77.64	80,246
28 Jun 23	78.02000 -1.96	79.86	76.96	79.84	98,331
27 Jun 23	79.98000 +0.14	81.18	78.72	80.40	51,624
26 Jun 23	79.84000 +1.08	80.54	78.48	78.94	57,958
23 Jun 23	78.76000 -0.82	79.08	78.16	78.76	59,470
22 Jun 23	79.58000 +1.32	80.78	77.50	77.80	68,039
21 Jun 23	78.26000 -1.34	79.44	77.20	79.26	89,812
20 Jun 23	79.60000 -2.14	81.20	78.98	81.20	71,984
19 Jun 23	81.74000 -1.80	83.14	81.36	83.04	45,333
16 Jun 23	83.54000 -0.22	84.34	82.50	84.34	356,560
15 Jun 23	83.76000 -0.08	83.92	81.24	83.42	115,882
14 Jun 23	83.84000 +3.74	85.96	80.76	80.76	204,377
13 Jun 23	80.10000 +2.44	80.52	78.46	78.58	175,691
12 Jun 23	77.66000 -0.80	78.64	76.84	78.06	90,005
09 Jun 23	78.46000 -1.34	80.08	78.20	79.50	74,782
08 Jun 23	79.80000 +0.44	81.26	78.90	79.16	64,237
07 Jun 23	79.36000 +1.40	80.82	78.50	78.64	153,758
06 Jun 23	77.96000 +0.18	78.50	77.00	77.46	98,415
05 Jun 23	77.78000 +0.30	78.16	77.00	77.50	86,403
02 Jun 23	77.48000 +4.84	78.14	73.68	73.68	135,066
01 Jun 23	72.64000 +1.12	72.74	71.72	72.16	80,932
31 May 23	71.52000 -1.02	72.12	70.74	71.60	160,977
30 May 23	72.54000 -0.68	74.14	72.36	73.30	73,522
29 May 23	73.22000 -0.30	74.28	73.12	74.16	27,591
26 May 23	73.52000 +1.18	73.52	72.82	73.38	120,137
25 May 23	72.34000 -0.46	73.66	71.72	72.66	72,308
24 May 23	72.80000 -1.76	74.34	72.28	74.34	116,763
23 May 23	74.56000 -0.48	75.62	74.56	74.78	72,791
22 May 23	75.04000 -0.52	75.62	73.92	75.62	86,239
19 May 23	75.56000 -0.04	76.32	74.82	75.88	84,824
18 May 23	75.60000 -0.26	76.54	74.96	76.54	56,739
17 May 23	75.86000 +0.38	76.20	74.64	75.00	68,757
16 May 23	75.48000 -1.24	76.86	75.08	76.32	81,761
15 May 23	76.72000 -0.44	78.08	75.40	77.86	105,335
12 May 23	77.16000 +1.30	77.80	75.90	76.44	162,660
11 May 23	75.86000 -6.50	82.36	75.10	82.36	155,767
10 May 23	82.36000 -3.56	86.36	82.14	85.92	90,131
09 May 23	85.92000 +0.10	85.92	84.40	85.54	52,043
08 May 23	85.82000 +1.14	86.62	84.28	84.66	53,905
05 May 23	84.68000 +2.48	84.72	82.20	82.76	64,793
04 May 23	82.20000 -1.02	83.50	81.88	83.16	51,563
03 May 23	83.22000 -0.30	83.84	82.10	83.70	35,025
02 May 23	83.52000 -1.28	85.40	83.22	85.16	56,595
28 Apr 23	84.80000 +0.90	84.98	82.88	84.48	66,152
27 Apr 23	83.90000 -0.50	85.58	83.54	84.22	48,949
26 Apr 23	84.40000 +0.74	84.88	82.74	83.94	53,952
25 Apr 23	83.66000 -1.34	84.74	83.00	84.74	68,561
24 Apr 23	85.00000 -0.62	86.28	84.24	85.50	73,102
21 Apr 23	85.62000 -0.44	88.98	83.96	85.30	127,415
20 Apr 23	86.06000 -0.12	86.32	84.96	86.04	37,030
19 Apr 23	86.18000 -0.94	86.92	85.12	86.60	41,787
18 Apr 23	87.12000 -0.40	88.72	85.60	87.52	87,959
17 Apr 23	87.52000 +0.90	89.24	86.94	86.94	59,224
14 Apr 23	86.62000 -1.30	88.56	86.44	88.54	54,041
13 Apr 23	87.92000 +2.22	88.60	85.52	85.84	110,693
12 Apr 23	85.70000 +1.56	86.26	83.76	83.86	104,367
11 Apr 23	84.14000 +3.20	84.70	82.64	83.18	64,688
06 Apr 23	80.94000 +1.84	80.94	79.48	79.48	70,722
05 Apr 23	79.10000 -2.50	82.26	78.42	81.60	92,434
04 Apr 23	81.60000 -0.64	83.80	81.56	82.74	73,425
03 Apr 23	82.24000 -2.82	85.04	82.10	85.00	67,555
31 Mar 23	85.06000 -0.24	85.46	83.82	85.24	58,062
30 Mar 23	85.30000 +0.96	85.88	84.28	84.70	74,734
29 Mar 23	84.34000 +1.54	84.68	82.34	83.38	51,898
28 Mar 23	82.80000 +0.54	84.02	82.42	83.28	69,293
27 Mar 23	82.26000 +1.04	82.70	80.42	82.64	73,418
24 Mar 23	81.22000 -1.86	82.24	79.78	82.24	61,247
23 Mar 23	83.08000 -0.80	83.80	80.92	83.32	67,204
22 Mar 23	83.88000 -1.06	84.96	82.30	84.96	75,945
21 Mar 23	84.94000 +1.04	86.58	84.36	84.66	113,076
20 Mar 23	83.90000 +2.20	84.50	78.50	80.58	138,741
17 Mar 23	81.70000 +0.36	84.40	80.78	82.80	190,379
16 Mar 23	81.34000 +0.60	82.94	78.68	82.60	191,782
15 Mar 23	80.74000 -5.52	86.16	80.42	86.16	135,336
14 Mar 23	86.26000 +2.00	86.42	83.76	84.50	87,125
13 Mar 23	84.26000 -2.32	87.10	82.08	86.84	165,103
10 Mar 23	86.58000 -1.20	86.82	84.52	86.02	80,031
09 Mar 23	87.78000 -3.22	91.00	87.52	91.00	96,447
08 Mar 23	91.00000 +0.86	91.00	88.64	89.56	140,038
07 Mar 23	90.14000 -3.50	94.06	90.04	93.30	105,990
06 Mar 23	93.64000 -2.12	95.70	92.50	95.70	91,459
03 Mar 23	95.76000 +2.68	96.38	93.68	93.68	112,193
02 Mar 23	93.08000 -0.80	94.02	92.26	92.90	70,263
01 Mar 23	93.88000 +1.14	96.14	93.30	93.70	103,333
28 Feb 23	92.74000 +0.98	93.20	90.84	91.58	93,747
27 Feb 23	91.76000 +1.78	92.44	90.12	90.12	61,800
24 Feb 23	89.98000 -3.16	93.14	89.76	93.08	140,629
23 Feb 23	93.14000 -1.02	95.40	93.14	94.82	70,205
22 Feb 23	94.16000 -1.06	95.16	93.24	94.70	59,001
21 Feb 23	95.22000 -1.46	97.52	95.22	96.46	63,397
20 Feb 23	96.68000 +1.08	97.14	95.80	96.24	50,653
17 Feb 23	95.60000 -2.58	96.30	95.28	95.60	61,203
16 Feb 23	98.18000 +1.42	98.44	96.08	97.64	83,045
15 Feb 23	96.76000 -0.28	97.72	95.34	97.04	65,854
14 Feb 23	97.04000 -1.60	99.14	96.78	98.86	58,326
13 Feb 23	98.64000 +1.40	100.75	98.64	100.65	84,241
10 Feb 23	97.24000 -3.16	99.38	95.74	99.34	106,087
09 Feb 23	100.40000 -0.50	101.65	99.90	101.10	142,544
08 Feb 23	100.90000 +2.22	102.05	99.12	99.98	114,784
07 Feb 23	98.68000 +2.24	98.80	94.06	96.20	156,790
06 Feb 23	96.44000 -4.91	98.10	94.24	97.00	213,418
03 Feb 23	101.35000 -0.05	103.15	99.36	100.35	183,562
02 Feb 23	101.40000 +3.16	101.40	98.84	99.10	181,372
01 Feb 23	98.24000 +1.56	99.16	96.86	97.06	108,217
31 Jan 23	96.68000 -0.72	97.42	95.78	97.06	127,482
30 Jan 23	97.40000 -0.98	98.18	96.76	97.50	127,384
27 Jan 23	98.38000 +3.12	98.80	94.96	95.44	141,971
26 Jan 23	95.26000 +0.16	96.38	94.64	95.50	97,448
25 Jan 23	95.10000 +0.98	96.00	94.04	94.80	90,069
24 Jan 23	94.12000 -0.38	95.94	92.78	95.60	108,889
23 Jan 23	94.50000 +0.72	96.50	94.24	94.92	80,500
20 Jan 23	93.78000 +1.28	94.00	92.28	93.20	65,206
19 Jan 23	92.50000 -4.22	95.72	91.62	95.44	111,089
18 Jan 23	96.72000 +3.44	97.72	92.98	93.28	138,385
17 Jan 23	93.28000 +1.28	93.56	91.90	92.18	93,942
16 Jan 23	92.00000 -0.54	92.80	90.40	92.50	93,368
13 Jan 23	92.54000 +4.86	92.76	87.96	88.10	184,862
12 Jan 23	87.68000 +1.80	87.68	85.06	86.20	129,821
11 Jan 23	85.88000 +0.22	87.60	85.58	86.26	117,551
10 Jan 23	85.66000 -0.68	86.56	84.60	85.90	83,251
09 Jan 23	86.34000 +3.28	86.40	83.54	83.58	144,092
06 Jan 23	83.06000 +1.26	83.06	81.06	82.58	71,043
05 Jan 23	81.80000 +3.04	82.46	78.42	79.04	136,672
04 Jan 23	78.76000 +0.78	79.26	76.96	79.16	96,709
03 Jan 23	77.98000 -0.24	79.14	77.26	78.56	75,480
02 Jan 23	78.22000 +1.86	78.74	76.66	77.26	43,537
30 Dec 22	76.36000 -1.80	78.08	76.36	78.02	34,959
29 Dec 22	78.16000 -1.06	79.10	77.90	78.72	84,866
28 Dec 22	79.22000 +0.30	80.62	78.46	79.12	71,394
27 Dec 22	78.92000 -0.78	80.68	78.76	80.50	45,375
23 Dec 22	79.70000 +1.86	80.66	78.24	78.84	85,930
22 Dec 22	77.84000 -3.58	82.46	76.86	81.44	160,496
21 Dec 22	81.42000 +2.18	84.48	72.00	78.00	305,666
20 Dec 22	79.24000 +0.08	79.84	78.08	78.56	85,259
19 Dec 22	79.16000 +0.76	79.54	78.10	78.10	60,571
16 Dec 22	78.40000 -0.92	79.48	76.90	79.14	186,204
15 Dec 22	79.32000 -0.16	80.66	78.50	78.68	186,758
14 Dec 22	79.48000 -0.68	80.36	78.40	79.76	150,699
13 Dec 22	80.16000 +1.68	81.50	77.78	78.88	79,067
12 Dec 22	78.48000 -1.92	79.78	77.88	79.78	95,022
09 Dec 22	80.40000 -0.56	81.86	78.52	81.74	91,186
08 Dec 22	80.96000 +3.58	81.48	77.10	77.30	130,469
07 Dec 22	77.38000 +0.08	78.16	75.70	77.14	94,440
06 Dec 22	77.30000 -0.36	78.06	76.34	76.82	67,126
05 Dec 22	77.66000 -0.44	79.92	77.66	78.26	110,142
02 Dec 22	78.10000 +1.66	78.14	76.00	76.52	117,123
01 Dec 22	76.44000 +0.62	77.10	74.50	76.80	106,044
30 Nov 22	75.82000 +0.84	75.98	74.28	75.42	131,099
29 Nov 22	74.98000 +1.48	75.64	73.80	74.00	103,798
28 Nov 22	73.50000 -1.28	74.10	72.92	74.10	51,132
25 Nov 22	74.78000 +0.46	75.74	73.76	75.00	81,443
24 Nov 22	74.32000 +0.92	74.90	73.52	73.92	56,294
23 Nov 22	73.40000 -0.04	74.08	72.80	73.96	81,988
22 Nov 22	73.44000 +1.50	74.32	71.90	71.98	75,312
21 Nov 22	71.94000 -2.86	73.90	71.46	73.88	85,762
18 Nov 22	74.80000 +1.28	75.52	73.48	73.86	166,960
17 Nov 22	73.52000 -1.28	75.60	72.88	75.06	104,109
16 Nov 22	74.80000 -1.14	76.24	74.44	75.76	93,292
15 Nov 22	75.94000 -1.46	77.94	75.22	77.94	123,655
14 Nov 22	77.40000 +0.06	78.40	76.14	78.00	136,616
11 Nov 22	77.34000 +3.98	78.46	74.02	74.02	241,016
10 Nov 22	73.36000 +3.06	73.36	68.10	69.68	160,603
09 Nov 22	70.30000 +0.46	70.82	69.30	69.50	108,311
08 Nov 22	69.84000 +2.44	70.00	66.68	67.10	119,338
07 Nov 22	67.40000 +0.60	67.78	65.40	66.34	81,233
04 Nov 22	66.80000 +3.76	68.18	63.58	63.58	150,956
03 Nov 22	63.04000 -1.42	63.78	61.94	63.34	69,494
02 Nov 22	64.46000 -0.90	66.04	64.46	65.78	83,621
01 Nov 22	65.36000 +1.44	65.76	64.56	64.70	89,655
31 Oct 22	63.92000 +0.26	64.54	63.16	63.94	118,743
28 Oct 22	63.66000 -2.00	65.10	62.90	64.72	153,805
27 Oct 22	65.66000 -0.30	66.04	64.18	65.44	114,484
26 Oct 22	65.96000 +3.86	66.12	62.04	62.54	132,490
25 Oct 22	62.10000 +1.84	62.20	60.46	61.82	111,262
24 Oct 22	60.26000 -0.62	61.56	59.64	61.50	89,668
21 Oct 22	60.88000 +0.04	61.10	59.04	60.10	86,688
20 Oct 22	60.84000 +0.98	61.34	58.82	59.44	109,703
19 Oct 22	59.86000 -0.12	60.48	59.26	60.06	117,017
18 Oct 22	59.98000 +0.74	61.02	58.78	59.86	156,066
17 Oct 22	59.24000 +2.18	59.74	57.16	57.26	124,159
14 Oct 22	57.06000 +2.70	58.14	55.88	56.10	230,709
13 Oct 22	54.36000 +0.86	54.62	52.26	53.12	77,360
12 Oct 22	53.50000 -1.96	55.40	53.30	55.40	155,674
11 Oct 22	55.46000 -1.48	56.54	54.40	56.54	90,346
10 Oct 22	56.94000 +1.66	57.58	54.68	54.68	119,038
07 Oct 22	55.28000 -1.24	56.56	54.76	56.02	83,089
06 Oct 22	56.52000 +0.06	58.52	56.40	57.98	147,731
05 Oct 22	56.46000 -1.42	57.92	55.62	57.08	83,565
04 Oct 22	57.88000 +2.56	58.20	56.82	58.14	169,902
03 Oct 22	55.32000 +1.34	55.40	52.62	53.28	71,511
30 Sep 22	53.98000 +0.70	54.44	52.68	53.64	98,343
29 Sep 22	53.28000 -0.36	53.94	52.16	53.48	101,928
28 Sep 22	53.64000 +0.04	53.68	51.00	52.70	163,283
27 Sep 22	53.60000 +0.60	54.98	53.60	53.86	129,703
26 Sep 22	53.00000 +0.00	54.08	51.34	51.50	107,121
23 Sep 22	53.00000 -2.30	55.46	52.72	55.46	112,077
22 Sep 22	55.30000 -0.84	56.46	54.48	54.52	80,640
21 Sep 22	56.14000 +0.46	56.70	55.00	55.02	113,638
20 Sep 22	55.68000 -0.32	56.64	54.80	56.50	152,750
19 Sep 22	56.00000 +0.14	56.32	53.94	55.58	109,374
16 Sep 22	55.86000 -1.00	56.86	55.02	55.90	291,359
15 Sep 22	56.86000 -1.42	58.56	56.56	58.26	127,069
14 Sep 22	58.28000 -4.38	62.66	58.28	61.96	219,205
13 Sep 22	62.66000 -2.08	65.00	62.48	64.70	109,838
12 Sep 22	64.74000 +2.38	65.34	62.52	62.70	143,109
09 Sep 22	62.36000 +2.26	63.78	60.66	60.66	74,414
08 Sep 22	60.10000 +0.36	61.00	59.20	60.18	101,072
07 Sep 22	59.74000 -0.40	60.10	59.04	59.38	122,765
06 Sep 22	60.14000 -0.02	61.26	59.52	60.16	65,900
05 Sep 22	60.16000 -0.72	61.08	58.44	58.44	88,931
02 Sep 22	60.88000 +2.78	61.62	58.20	59.06	134,933
01 Sep 22	58.10000 -2.32	59.66	57.36	59.60	119,351
31 Aug 22	60.42000 -2.26	62.72	60.40	62.72	132,279
30 Aug 22	62.68000 -1.66	64.68	62.42	64.68	92,760
29 Aug 22	64.34000 +0.36	64.64	62.84	63.42	59,170
26 Aug 22	63.98000 -0.60	66.20	63.80	65.48	92,901
25 Aug 22	64.58000 -0.08	66.02	64.02	65.42	97,763
24 Aug 22	64.66000 -1.62	66.42	64.20	65.92	48,515
23 Aug 22	66.28000 +2.12	66.32	63.70	63.72	117,860
22 Aug 22	64.16000 -2.04	66.48	63.62	65.72	175,416
19 Aug 22	66.20000 -1.06	67.94	66.20	66.56	99,083
18 Aug 22	67.26000 +0.08	68.40	66.76	67.14	107,346
17 Aug 22	67.18000 -1.20	69.30	66.88	68.46	122,571
16 Aug 22	68.38000 +2.90	69.12	65.70	65.76	157,264
15 Aug 22	65.48000 -2.80	68.58	65.12	68.30	80,537
12 Aug 22	68.28000 -0.12	68.98	67.90	68.42	88,798
11 Aug 22	68.40000 +0.66	69.02	67.76	67.90	76,596
10 Aug 22	67.74000 +1.16	68.04	65.32	66.10	91,607
09 Aug 22	66.58000 -0.92	67.60	66.12	67.30	116,482
08 Aug 22	67.50000 -1.40	69.52	67.00	68.60	138,453
05 Aug 22	68.90000 -1.42	69.88	66.44	67.00	152,088
04 Aug 22	70.32000 +1.46	70.32	68.48	69.10	88,024
03 Aug 22	68.86000 +0.86	69.22	67.46	68.02	63,042
02 Aug 22	68.00000 -1.16	68.68	67.40	68.58	90,637
01 Aug 22	69.16000 -1.06	70.62	68.62	70.20	100,237
29 Jul 22	70.22000 +2.72	70.74	68.06	68.16	124,642
28 Jul 22	67.50000 +1.62	68.44	66.26	66.66	106,793
27 Jul 22	65.88000 +0.90	65.88	63.80	65.40	145,103
26 Jul 22	64.98000 -0.76	66.18	64.28	65.64	104,335
25 Jul 22	65.74000 +0.16	66.20	64.48	64.90	80,983
22 Jul 22	65.58000 +0.66	66.06	64.60	64.60	99,582
21 Jul 22	64.92000 -1.18	66.36	63.82	65.66	83,023
20 Jul 22	66.10000 +0.64	66.32	64.22	65.58	135,671
19 Jul 22	65.46000 +1.96	65.46	62.14	62.62	152,612
18 Jul 22	63.50000 +2.34	63.68	62.54	62.84	90,170
15 Jul 22	61.16000 +0.54	61.16	59.34	59.82	157,904
14 Jul 22	60.62000 -1.38	62.64	59.90	61.66	166,646
13 Jul 22	62.00000 -0.76	63.60	61.16	62.20	145,005
12 Jul 22	62.76000 -0.12	62.84	60.86	62.52	107,548
11 Jul 22	62.88000 -2.14	65.22	62.08	63.32	186,412
08 Jul 22	65.02000 +0.58	65.30	62.74	63.86	236,391
07 Jul 22	64.44000 +3.56	65.28	60.80	61.56	181,496
06 Jul 22	60.88000 +0.36	62.20	60.40	60.40	183,223
05 Jul 22	60.52000 -3.00	64.34	60.44	63.96	168,989
04 Jul 22	63.52000 +0.10	64.64	63.16	63.88	146,104
01 Jul 22	63.42000 -1.34	65.02	62.18	64.12	146,330
30 Jun 22	64.76000 -1.64	65.50	62.90	65.50	235,638
29 Jun 22	66.40000 -1.88	67.84	65.80	67.34	209,541
28 Jun 22	68.28000 -1.42	72.50	67.84	70.76	175,939
27 Jun 22	69.70000 +1.70	71.38	68.28	68.52	204,455
24 Jun 22	68.00000 +0.18	68.60	66.74	67.76	188,806
23 Jun 22	67.82000 -5.78	72.86	66.84	72.86	250,388
22 Jun 22	73.60000 -4.86	76.58	73.30	76.40	194,643
21 Jun 22	78.46000 +0.38	80.30	78.42	78.44	58,943
20 Jun 22	78.08000 +1.40	78.88	75.38	76.94	92,871
17 Jun 22	76.68000 -1.24	79.88	76.08	78.16	186,564
16 Jun 22	77.92000 -4.80	82.64	76.92	82.40	186,606
15 Jun 22	82.72000 +1.62	84.12	79.94	81.68	210,557
14 Jun 22	81.10000 -0.64	82.70	80.02	82.28	124,537
13 Jun 22	81.74000 -2.84	83.90	80.68	83.84	113,481
10 Jun 22	84.58000 -4.44	88.80	84.26	88.26	114,264
09 Jun 22	89.02000 -2.06	91.54	89.02	90.62	91,475
08 Jun 22	91.08000 -1.96	93.52	90.34	93.18	80,967
07 Jun 22	93.04000 +0.76	93.58	91.50	91.94	124,084
06 Jun 22	92.28000 +1.18	92.92	91.42	91.80	48,444
03 Jun 22	91.10000 +0.26	92.62	90.96	91.44	93,213
02 Jun 22	90.84000 +3.08	91.44	87.86	88.34	63,347
01 Jun 22	87.76000 +0.08	88.40	85.94	88.24	91,461
31 May 22	87.68000 -0.80	90.10	87.62	89.62	154,065
30 May 22	88.48000 +1.70	89.30	87.96	88.48	73,839
27 May 22	86.78000 +0.86	86.92	85.80	86.48	55,809
26 May 22	85.92000 +0.70	86.02	84.38	85.54	42,896
25 May 22	85.22000 -1.80	87.60	84.22	87.50	111,831
24 May 22	87.02000 -1.64	89.90	86.80	87.00	87,711
23 May 22	88.66000 +2.78	89.20	86.74	87.10	86,765
20 May 22	85.88000 -0.64	88.82	85.66	87.08	97,795
19 May 22	86.52000 -0.14	86.96	84.66	85.76	76,842
18 May 22	86.66000 -0.72	88.92	86.50	88.20	101,261
17 May 22	87.38000 +1.88	88.18	84.72	86.00	116,033
16 May 22	85.50000 +1.42	88.30	83.12	84.00	138,223
13 May 22	84.08000 +1.44	84.38	81.92	83.18	137,876
12 May 22	82.64000 -7.74	88.48	78.48	86.80	361,795
11 May 22	90.38000 +1.26	91.36	85.12	88.02	311,443
10 May 22	89.12000 -7.16	96.30	88.90	94.70	196,057
09 May 22	96.28000 -6.22	102.20	96.04	101.85	144,603
06 May 22	102.50000 -0.15	102.75	99.54	101.75	155,414
05 May 22	102.65000 -1.35	107.50	102.20	106.60	112,372
04 May 22	104.00000 -1.95	106.35	104.00	105.85	62,799
03 May 22	105.95000 +1.30	106.90	104.25	105.55	63,925
02 May 22	104.65000 -4.50	109.55	104.15	108.00	93,397
29 Apr 22	109.15000 -1.05	112.25	109.15	111.90	146,049
28 Apr 22	110.20000 -1.25	112.60	109.05	112.50	146,248
27 Apr 22	111.45000 +5.70	111.45	103.95	105.15	221,424
26 Apr 22	105.75000 +2.45	109.60	104.65	105.95	150,748
25 Apr 22	103.30000 -7.45	107.55	103.30	107.40	147,391
22 Apr 22	110.75000 -5.25	115.35	110.60	113.25	148,800
21 Apr 22	116.00000 +7.15	119.75	107.55	108.90	313,781
20 Apr 22	108.85000 +0.50	109.60	107.35	108.45	88,471
19 Apr 22	108.35000 +0.60	110.15	107.40	108.45	93,468
14 Apr 22	107.75000 +0.55	108.55	107.05	108.55	66,668
13 Apr 22	107.20000 +1.05	108.60	105.75	105.95	122,558
12 Apr 22	106.15000 +2.00	107.05	101.20	102.00	208,386
11 Apr 22	104.15000 -2.40	106.70	103.90	106.00	120,688
08 Apr 22	106.55000 +1.85	108.15	105.85	106.60	135,656
07 Apr 22	104.70000 +2.80	106.70	102.70	103.00	138,363
06 Apr 22	101.90000 -11.00	113.90	100.80	112.95	386,544
05 Apr 22	112.90000 +1.30	114.55	111.40	111.50	170,339
04 Apr 22	111.60000 +1.35	112.05	110.20	111.00	109,850
01 Apr 22	110.25000 +1.80	110.40	107.05	108.95	176,224
31 Mar 22	108.45000 -1.85	111.05	108.05	110.30	181,786
30 Mar 22	110.30000 +2.55	110.35	106.60	107.80	184,254
29 Mar 22	107.75000 -5.75	115.95	107.10	115.15	257,750
28 Mar 22	113.50000 -1.85	116.85	113.30	116.15	135,554
25 Mar 22	115.35000 +2.20	115.80	113.40	113.75	141,266
24 Mar 22	113.15000 -3.15	116.60	113.15	116.60	144,266
23 Mar 22	116.30000 +2.20	116.75	113.70	114.35	158,915
22 Mar 22	114.10000 +0.35	116.10	113.60	114.80	196,636
21 Mar 22	113.75000 +5.25	113.80	108.50	108.50	201,063
18 Mar 22	108.50000 -3.00	111.35	107.05	111.30	611,672
17 Mar 22	111.50000 +0.35	112.60	109.05	111.45	147,060
16 Mar 22	111.15000 +5.45	112.65	107.90	108.00	215,197
15 Mar 22	105.70000 -0.70	106.55	103.00	105.35	153,956
14 Mar 22	106.40000 +0.70	106.85	104.10	106.00	129,375
11 Mar 22	105.70000 +1.45	107.95	102.55	104.95	129,881
10 Mar 22	104.25000 +1.40	105.85	102.40	103.30	160,435
09 Mar 22	102.85000 +4.67	104.25	98.98	100.80	229,008
08 Mar 22	98.18000 +3.20	99.16	93.00	93.14	239,571
07 Mar 22	94.98000 -5.97	100.00	94.88	97.98	318,461
04 Mar 22	100.95000 -7.65	108.70	100.90	107.70	221,910
03 Mar 22	108.60000 +1.70	110.25	107.90	108.50	180,876
02 Mar 22	106.90000 +1.30	108.75	105.80	106.20	191,174
01 Mar 22	105.60000 +0.55	107.30	104.25	105.75	196,697
28 Feb 22	105.05000 +0.45	105.45	101.35	102.05	194,501
25 Feb 22	104.60000 +6.62	104.60	98.54	99.02	119,548
24 Feb 22	97.98000 -5.22	103.20	96.90	99.30	309,857
23 Feb 22	103.20000 +0.95	104.55	101.85	102.00	101,316
22 Feb 22	102.25000 -0.20	103.25	98.34	99.00	123,869
21 Feb 22	102.45000 -0.80	104.45	101.50	104.00	128,998
18 Feb 22	103.25000 -2.20	104.95	102.15	103.75	165,025
17 Feb 22	105.45000 +2.70	105.50	102.35	102.90	173,009
16 Feb 22	102.75000 +2.91	103.30	100.40	100.40	151,026
15 Feb 22	99.84000 +1.42	100.95	98.88	99.06	112,573
14 Feb 22	98.42000 -3.83	100.65	97.00	100.10	175,318
11 Feb 22	102.25000 +4.35	102.95	97.16	97.50	270,562
10 Feb 22	97.90000 -1.26	100.35	95.78	99.22	211,874
09 Feb 22	99.16000 +2.98	99.88	96.16	96.92	151,214
08 Feb 22	96.18000 +0.10	97.92	95.68	96.26	94,735
07 Feb 22	96.08000 +2.96	97.74	94.16	95.04	206,652
04 Feb 22	93.12000 -1.04	94.72	92.08	94.72	82,777
03 Feb 22	94.16000 +0.90	94.78	93.24	93.54	70,943
02 Feb 22	93.26000 -0.02	94.06	92.72	93.48	92,492
01 Feb 22	93.28000 +1.46	94.42	92.86	92.94	76,489
31 Jan 22	91.82000 -1.38	94.26	91.72	94.18	120,757
28 Jan 22	93.20000 -3.38	95.98	93.14	95.96	88,377
27 Jan 22	96.58000 +0.02	97.36	95.30	95.50	98,508
26 Jan 22	96.56000 +1.48	97.56	96.00	96.08	98,786
25 Jan 22	95.08000 +1.60	95.20	93.10	94.58	127,992
24 Jan 22	93.48000 -5.08	98.56	92.92	98.02	175,806
21 Jan 22	98.56000 -1.30	98.90	97.72	98.88	109,220
20 Jan 22	99.86000 -1.64	102.60	97.86	101.60	217,373
19 Jan 22	101.50000 +7.34	102.45	93.06	93.72	365,688
18 Jan 22	94.16000 -0.14	94.74	92.54	94.52	111,169
17 Jan 22	94.30000 +0.62	94.46	93.10	93.98	57,606
14 Jan 22	93.68000 -0.82	95.62	93.30	94.36	145,016
13 Jan 22	94.50000 +0.54	94.90	93.26	93.82	105,612
12 Jan 22	93.96000 +2.84	94.46	91.92	91.98	164,971
11 Jan 22	91.12000 +0.20	91.96	90.64	91.38	97,366
10 Jan 22	90.92000 -0.42	91.72	90.42	91.70	108,133
07 Jan 22	91.34000 +1.10	91.40	90.28	90.66	77,681
06 Jan 22	90.24000 -1.44	91.76	90.22	90.56	67,421
05 Jan 22	91.68000 +0.72	91.82	90.62	91.20	73,189
04 Jan 22	90.96000 +1.18	91.44	89.52	90.48	66,495
03 Jan 22	89.78000 +1.72	91.00	89.10	89.58	89,571
30 Dec 21	88.06000 -2.08	90.32	88.06	90.02	43,468
29 Dec 21	90.14000 +0.60	90.30	89.28	89.56	67,490
28 Dec 21	89.54000 +1.56	89.88	87.80	87.88	66,787
27 Dec 21	87.98000 -0.18	88.52	87.42	87.98	37,084
23 Dec 21	88.16000 +1.08	88.48	86.96	87.80	68,857
22 Dec 21	87.08000 +0.20	87.22	86.20	86.38	74,090
21 Dec 21	86.88000 +1.40	87.86	86.18	86.20	72,889
20 Dec 21	85.48000 -0.24	86.72	83.00	83.52	100,392
17 Dec 21	85.72000 -0.56	87.18	85.46	86.48	120,212
16 Dec 21	86.28000 +0.02	88.00	86.14	87.98	83,941
15 Dec 21	86.26000 -0.08	87.58	85.86	86.40	71,586
14 Dec 21	86.34000 -0.24	87.48	86.20	86.86	128,235
13 Dec 21	86.58000 +1.78	87.16	85.20	85.20	191,355
10 Dec 21	84.80000 -0.06	85.34	84.24	84.56	87,921
09 Dec 21	84.86000 -0.88	86.26	83.90	85.92	130,817
08 Dec 21	85.74000 +1.46	86.76	83.76	84.18	232,693
07 Dec 21	84.28000 +2.32	84.42	81.76	83.00	199,721
06 Dec 21	81.96000 +0.16	83.82	81.14	82.92	144,622
03 Dec 21	81.80000 +5.70	84.10	77.48	77.48	462,522
02 Dec 21	76.10000 -1.90	77.22	74.70	77.06	114,008
01 Dec 21	78.00000 +2.22	78.32	76.18	76.26	104,123
30 Nov 21	75.78000 -0.26	77.12	74.92	75.18	141,818
29 Nov 21	76.04000 +1.10	76.72	74.80	74.94	129,123
26 Nov 21	74.94000 -2.30	76.94	74.28	75.20	118,511
25 Nov 21	77.24000 +0.10	77.76	76.80	77.32	75,242
24 Nov 21	77.14000 -0.66	78.60	76.82	77.74	99,221
23 Nov 21	77.80000 -2.38	80.02	77.80	79.66	99,749
22 Nov 21	80.18000 +1.28	80.22	78.42	78.42	97,940
19 Nov 21	78.90000 +0.96	78.98	77.60	78.42	112,365
18 Nov 21	77.94000 -0.36	79.38	77.40	78.56	99,735
17 Nov 21	78.30000 +0.14	78.98	78.16	78.30	84,221
16 Nov 21	78.16000 +0.26	79.00	77.86	77.92	79,099
15 Nov 21	77.90000 -0.04	78.34	77.38	78.26	44,516
12 Nov 21	77.94000 -0.64	78.68	77.60	78.40	60,401
11 Nov 21	78.58000 +1.16	78.80	77.48	77.50	113,477
10 Nov 21	77.42000 +0.80	77.48	75.28	76.70	85,691
09 Nov 21	76.62000 -1.52	77.96	76.28	77.78	77,551
08 Nov 21	78.14000 +2.40	78.44	75.32	75.94	132,360
05 Nov 21	75.74000 +0.58	75.82	74.76	75.16	52,102
04 Nov 21	75.16000 -0.22	76.38	75.16	75.82	198,671
03 Nov 21	75.38000 +0.36	76.68	75.24	75.36	101,166
02 Nov 21	75.02000 -0.80	76.04	75.02	75.90	78,186
01 Nov 21	75.82000 +1.18	76.44	74.86	75.08	80,321
29 Oct 21	74.64000 -2.76	76.84	74.00	76.82	157,561
28 Oct 21	77.40000 +3.40	78.70	73.60	73.82	262,422
27 Oct 21	74.00000 +0.76	74.00	72.80	72.90	161,279
26 Oct 21	73.24000 -0.08	74.12	73.24	73.50	47,390
25 Oct 21	73.32000 +0.60	73.54	72.34	72.84	45,493
22 Oct 21	72.72000 -0.10	73.80	72.68	73.20	54,006
21 Oct 21	72.82000 -0.64	73.26	72.28	72.80	74,975
20 Oct 21	73.46000 -1.00	74.74	72.64	73.80	114,272
19 Oct 21	74.46000 +1.34	75.06	73.48	73.70	126,474
18 Oct 21	73.12000 -0.24	74.60	72.88	73.10	101,600
15 Oct 21	73.36000 +0.16	73.84	73.06	73.50	108,731
14 Oct 21	73.20000 +2.26	73.52	71.22	71.22	156,675
13 Oct 21	70.94000 +0.72	71.56	69.74	70.14	132,318
12 Oct 21	70.22000 +0.12	70.60	68.84	69.20	91,259
11 Oct 21	70.10000 +2.04	70.30	68.06	68.06	79,238
08 Oct 21	68.06000 +0.00	68.64	67.28	68.50	103,222
07 Oct 21	68.06000 +2.34	68.48	65.94	66.50	146,702
06 Oct 21	65.72000 -0.20	67.38	64.76	66.30	150,174
05 Oct 21	65.92000 +1.72	66.16	63.80	64.32	115,475
04 Oct 21	64.20000 +0.16	65.18	63.76	64.04	76,151
01 Oct 21	64.04000 -1.34	65.42	63.74	65.00	144,884
30 Sep 21	65.38000 +0.36	65.88	64.28	65.34	124,879
29 Sep 21	65.02000 +0.68	65.34	62.46	64.46	197,619
28 Sep 21	64.34000 -0.70	65.62	63.90	64.90	219,952
27 Sep 21	65.04000 +1.44	65.46	63.42	64.22	173,369
24 Sep 21	63.60000 -0.18	64.14	62.72	63.50	116,376
23 Sep 21	63.78000 -0.48	65.62	63.46	64.90	203,150
22 Sep 21	64.26000 +1.54	64.36	62.20	63.98	356,123
21 Sep 21	62.72000 -0.18	64.32	62.52	63.28	154,117
20 Sep 21	62.90000 -2.20	65.02	62.70	65.00	266,740
17 Sep 21	65.10000 -1.90	67.82	65.10	67.20	482,134
16 Sep 21	67.00000 -2.80	70.26	67.00	70.26	176,778
15 Sep 21	69.80000 +0.28	70.58	69.20	69.40	97,606
14 Sep 21	69.52000 -1.08	70.76	69.12	70.76	92,038
13 Sep 21	70.60000 -0.22	71.32	70.24	71.00	93,880
10 Sep 21	70.82000 +1.82	71.34	69.08	69.30	156,291
09 Sep 21	69.00000 -1.10	69.90	67.84	69.90	304,125
08 Sep 21	70.10000 -1.74	71.64	69.68	71.38	105,331
07 Sep 21	71.84000 +0.14	72.54	71.50	71.68	75,465
06 Sep 21	71.70000 -0.08	72.40	71.46	72.10	109,930
03 Sep 21	71.78000 -0.24	72.68	71.56	72.68	77,143
02 Sep 21	72.02000 +0.28	72.42	71.60	71.80	73,003
01 Sep 21	71.74000 -0.14	72.40	70.80	72.12	115,712
31 Aug 21	71.88000 +0.12	72.90	71.34	71.86	170,623
30 Aug 21	71.76000 -1.60	73.72	71.64	73.48	78,560
27 Aug 21	73.36000 +0.58	73.36	72.30	72.98	112,692
26 Aug 21	72.78000 -1.20	73.62	72.44	73.62	100,708
25 Aug 21	73.98000 +0.80	74.36	73.06	73.36	118,223
24 Aug 21	73.18000 +0.68	73.56	72.46	73.04	98,353
23 Aug 21	72.50000 +2.14	72.84	70.44	70.70	99,112
20 Aug 21	70.36000 -0.60	70.86	69.70	70.70	122,340
19 Aug 21	70.96000 -1.74	72.18	70.42	71.76	261,017
18 Aug 21	72.70000 -0.32	73.36	72.64	73.36	89,372
17 Aug 21	73.02000 -1.64	74.66	72.78	74.40	93,998
16 Aug 21	74.66000 -1.14	76.00	74.28	75.34	96,233
13 Aug 21	75.80000 +0.62	75.92	74.72	75.22	81,826
12 Aug 21	75.18000 -0.08	75.76	74.84	75.32	81,659
11 Aug 21	75.26000 +1.52	75.94	73.22	73.76	164,249
10 Aug 21	73.74000 -2.02	76.00	73.30	75.56	251,983
09 Aug 21	75.76000 -0.84	77.04	74.80	76.62	189,008
06 Aug 21	76.60000 +0.72	77.90	74.60	76.50	398,706
05 Aug 21	75.88000 -10.28	86.02	75.64	85.62	589,690
04 Aug 21	86.16000 +0.76	86.48	85.68	85.76	49,122
03 Aug 21	85.40000 +0.54	85.54	84.18	84.58	74,566
02 Aug 21	84.86000 -0.44	86.68	84.86	86.68	63,006
30 Jul 21	85.30000 -1.62	86.70	85.18	86.16	97,192
29 Jul 21	86.92000 +1.24	86.92	85.56	86.44	81,541
28 Jul 21	85.68000 -1.62	87.74	85.18	87.74	93,074
27 Jul 21	87.30000 +0.76	87.50	85.88	86.10	76,884
26 Jul 21	86.54000 +2.52	86.54	83.98	84.34	59,253
23 Jul 21	84.02000 +1.24	84.34	82.74	82.90	108,297
22 Jul 21	82.78000 -0.46	84.40	82.70	83.76	65,337
21 Jul 21	83.24000 +2.26	83.90	81.06	81.12	90,486
20 Jul 21	80.98000 -0.08	82.00	79.86	80.54	104,568
19 Jul 21	81.06000 -2.38	82.98	80.20	82.84	87,513
16 Jul 21	83.44000 -1.72	86.06	83.00	85.72	122,742
15 Jul 21	85.16000 -0.20	85.56	84.64	85.18	61,298
14 Jul 21	85.36000 +0.14	86.58	84.72	85.06	50,843
13 Jul 21	85.22000 -0.06	87.14	85.04	85.04	114,678
12 Jul 21	85.28000 +0.40	85.38	83.60	84.84	60,938
09 Jul 21	84.88000 +2.18	84.88	82.46	83.24	80,512
08 Jul 21	82.70000 -2.82	85.56	81.86	85.50	105,190
07 Jul 21	85.52000 +1.92	85.88	83.86	84.50	128,110
06 Jul 21	83.60000 +0.16	85.52	83.08	84.00	164,254
05 Jul 21	83.44000 +2.46	83.44	81.22	81.22	94,747
02 Jul 21	80.98000 +1.98	81.20	79.04	79.56	96,700
01 Jul 21	79.00000 +0.84	80.82	78.50	78.80	94,451
30 Jun 21	78.16000 +0.06	78.52	77.08	78.00	99,367
29 Jun 21	78.10000 +0.14	78.48	77.52	77.92	44,705
28 Jun 21	77.96000 -0.56	78.96	77.84	78.34	55,724
25 Jun 21	78.52000 +1.06	78.64	77.26	77.70	51,234
24 Jun 21	77.46000 +0.72	77.70	76.14	76.14	68,808
23 Jun 21	76.74000 -0.26	78.30	76.06	77.80	59,367
22 Jun 21	77.00000 +0.14	77.40	76.12	77.38	86,834
21 Jun 21	76.86000 +0.36	77.36	75.10	76.70	81,541
18 Jun 21	76.50000 -2.46	80.70	76.50	78.92	203,137
17 Jun 21	78.96000 -0.04	81.26	77.78	78.76	190,728
16 Jun 21	79.00000 +0.46	79.44	76.88	78.50	187,401
15 Jun 21	78.54000 -1.40	80.00	78.24	80.00	94,258
14 Jun 21	79.94000 -0.54	81.00	79.94	80.58	55,634
11 Jun 21	80.48000 +0.98	80.98	79.40	79.76	51,829
10 Jun 21	79.50000 -0.48	80.28	79.28	80.24	67,848
09 Jun 21	79.98000 -0.88	81.00	79.66	81.00	49,818
08 Jun 21	80.86000 +0.16	80.92	79.90	80.70	82,432
07 Jun 21	80.70000 +1.56	81.12	78.80	79.46	116,885
04 Jun 21	79.14000 +0.54	79.28	77.78	78.92	98,229
03 Jun 21	78.60000 -1.16	79.80	78.26	79.50	53,375
02 Jun 21	79.76000 +0.18	80.32	79.32	79.60	76,265
01 Jun 21	79.58000 +1.38	80.00	78.38	78.90	99,619
31 May 21	78.20000 +1.42	78.94	77.24	77.24	124,279
28 May 21	76.78000 +1.18	77.08	75.76	76.28	69,150
27 May 21	75.60000 -0.10	76.38	75.32	76.16	214,726
26 May 21	75.70000 +0.06	76.52	75.56	76.22	65,479
25 May 21	75.64000 +0.78	76.94	75.46	75.72	111,719
21 May 21	74.86000 -0.16	75.40	74.36	75.18	80,662
20 May 21	75.02000 +0.06	75.50	73.76	75.20	100,113
19 May 21	74.96000 -1.58	75.98	74.00	75.98	137,845
18 May 21	76.54000 +0.36	77.68	76.30	77.50	60,496
17 May 21	76.18000 +0.22	77.06	75.46	76.86	95,512
14 May 21	75.96000 +0.46	76.36	74.38	75.56	87,429
13 May 21	75.50000 -1.80	76.56	74.32	75.50	58,813
12 May 21	77.30000 -1.22	79.26	76.66	78.78	84,635
11 May 21	78.52000 -0.26	79.96	76.16	77.80	98,070
10 May 21	78.78000 +1.10	79.36	75.68	77.28	126,632
07 May 21	77.68000 -0.96	79.40	77.26	79.40	107,237
06 May 21	78.64000 +2.54	78.84	75.26	76.16	172,747
05 May 21	76.10000 +3.98	76.10	72.74	73.48	132,728
04 May 21	72.12000 -1.18	74.32	72.12	73.72	78,526
03 May 21	73.30000 +1.76	73.48	71.32	71.78	64,461
30 Apr 21	71.54000 -1.20	72.88	71.54	72.36	90,207
29 Apr 21	72.74000 -0.24	74.50	72.58	73.84	79,448
28 Apr 21	72.98000 -0.24	73.80	72.96	73.28	87,185
27 Apr 21	73.22000 -1.00	74.66	72.14	74.38	92,961
26 Apr 21	74.22000 +3.04	74.56	71.80	71.80	129,692
23 Apr 21	71.18000 +0.74	71.72	70.10	70.10	95,283
22 Apr 21	70.44000 -0.14	71.30	69.98	70.58	57,771
21 Apr 21	70.58000 -0.22	71.62	69.96	71.20	89,688
20 Apr 21	70.80000 -1.84	73.04	70.80	72.64	61,124
19 Apr 21	72.64000 -0.52	73.74	72.54	73.38	53,224
16 Apr 21	73.16000 +0.30	73.98	72.84	72.98	65,558
15 Apr 21	72.86000 +0.80	73.52	72.06	72.36	94,218
14 Apr 21	72.06000 +1.72	72.06	70.58	70.92	73,972
13 Apr 21	70.34000 +0.40	70.74	70.08	70.28	51,139
12 Apr 21	69.94000 -0.38	71.06	69.50	70.22	104,633
09 Apr 21	70.32000 -0.70	70.90	69.98	70.84	50,142
08 Apr 21	71.02000 -0.48	72.22	70.36	71.80	52,754
07 Apr 21	71.50000 -0.34	71.80	70.58	71.64	69,245
06 Apr 21	71.84000 +1.66	72.20	70.78	71.28	94,104
01 Apr 21	70.18000 -0.46	71.10	70.02	70.98	43,076
31 Mar 21	70.64000 -1.28	72.30	70.20	71.90	122,989
30 Mar 21	71.92000 +1.96	72.04	69.78	69.94	138,155
29 Mar 21	69.96000 -0.36	71.30	69.82	70.66	141,957
26 Mar 21	70.32000 +4.14	70.58	66.80	66.80	226,365
25 Mar 21	66.18000 -1.12	67.16	65.48	66.88	117,000
24 Mar 21	67.30000 +1.12	67.42	65.14	65.50	127,541
23 Mar 21	66.18000 -0.32	66.32	65.18	66.20	99,229
22 Mar 21	66.50000 -0.34	67.78	66.00	66.90	63,994
19 Mar 21	66.84000 -2.02	68.40	65.92	68.40	279,739
18 Mar 21	68.86000 +0.28	69.64	68.44	69.00	86,340
17 Mar 21	68.58000 -2.06	71.00	68.58	70.64	83,652
16 Mar 21	70.64000 +0.14	70.64	69.44	70.28	113,906
15 Mar 21	70.50000 -0.48	71.72	70.16	71.00	64,504
12 Mar 21	70.98000 -1.16	71.98	70.46	71.98	59,633
11 Mar 21	72.14000 +1.82	72.24	70.68	70.78	115,751
10 Mar 21	70.32000 -0.94	71.28	69.92	71.28	100,883
09 Mar 21	71.26000 -0.22	71.74	70.70	71.14	81,632
08 Mar 21	71.48000 +1.66	71.50	70.14	70.42	65,616
05 Mar 21	69.82000 -0.22	71.26	69.32	70.00	100,322
04 Mar 21	70.04000 -3.10	73.88	70.04	73.70	92,784
03 Mar 21	73.14000 +0.70	74.06	72.18	72.44	133,325
02 Mar 21	72.44000 -0.36	72.94	72.14	72.50	91,849
01 Mar 21	72.80000 +0.50	74.20	72.60	73.40	98,264
26 Feb 21	72.30000 -0.56	73.04	71.22	72.30	217,111
25 Feb 21	72.86000 -0.16	74.24	72.58	73.50	84,989
24 Feb 21	73.02000 -0.66	74.64	72.44	73.52	163,182
23 Feb 21	73.68000 +0.42	73.96	71.62	73.50	242,612
22 Feb 21	73.26000 +1.80	73.54	70.68	71.28	223,705
19 Feb 21	71.46000 +2.56	71.66	68.40	68.98	141,024
18 Feb 21	68.90000 -0.24	71.00	68.72	69.58	125,371
17 Feb 21	69.14000 -1.14	69.92	68.52	69.92	194,421
16 Feb 21	70.28000 +2.02	70.62	67.94	68.52	177,288
15 Feb 21	68.26000 +2.36	68.90	66.16	66.16	169,103
12 Feb 21	65.90000 -1.06	66.04	64.90	65.18	109,858
11 Feb 21	66.96000 +0.74	67.34	66.20	66.20	143,545
10 Feb 21	66.22000 +1.08	67.20	65.18	65.20	155,611
09 Feb 21	65.14000 -1.78	67.12	64.68	66.78	172,063
08 Feb 21	66.92000 -1.40	69.40	66.50	68.90	216,743
05 Feb 21	68.32000 +0.32	69.00	64.80	69.00	265,101
04 Feb 21	68.00000 +0.48	69.12	67.44	67.78	129,918
03 Feb 21	67.52000 +0.82	67.78	65.90	66.70	96,863
02 Feb 21	66.70000 +1.02	66.96	65.60	66.10	143,055
01 Feb 21	65.68000 +2.08	66.34	64.14	64.28	247,336
29 Jan 21	63.60000 -1.16	64.60	62.96	64.00	149,036
28 Jan 21	64.76000 +1.98	65.10	62.06	62.50	197,693
27 Jan 21	62.78000 -6.36	69.22	61.30	69.00	544,168
26 Jan 21	69.14000 +0.58	70.38	67.28	68.54	269,623
25 Jan 21	68.56000 -0.90	72.02	68.00	69.98	323,638
22 Jan 21	69.46000 -0.52	70.16	68.16	68.70	218,827
21 Jan 21	69.98000 +3.86	70.36	66.12	66.12	251,786
20 Jan 21	66.12000 +1.10	66.62	65.28	65.28	85,200
19 Jan 21	65.02000 -0.98	67.24	64.82	66.42	85,235
18 Jan 21	66.00000 +0.48	66.12	64.12	65.42	90,663
15 Jan 21	65.52000 -0.06	68.00	65.16	65.50	162,438
14 Jan 21	65.58000 +0.82	65.92	64.70	64.82	121,709
13 Jan 21	64.76000 -0.64	65.82	64.60	65.82	108,444
12 Jan 21	65.40000 -0.30	66.54	65.04	65.46	119,723
11 Jan 21	65.70000 -1.28	67.14	65.70	66.40	116,443
08 Jan 21	66.98000 -1.66	69.14	66.54	68.78	122,177
07 Jan 21	68.64000 +0.68	68.72	67.38	68.72	110,300
06 Jan 21	67.96000 +1.32	68.12	65.86	67.02	125,693
05 Jan 21	66.64000 +1.02	66.64	65.00	65.18	125,012
04 Jan 21	65.62000 +1.96	66.16	64.20	64.42	129,995
30 Dec 20	63.66000 +0.54	64.16	63.00	63.00	62,378
29 Dec 20	63.12000 -0.68	63.66	62.76	63.60	79,563
28 Dec 20	63.80000 +1.30	64.24	62.80	63.02	65,348
23 Dec 20	62.50000 +0.38	62.64	61.88	62.50	49,883
22 Dec 20	62.12000 -0.04	62.78	61.82	62.50	70,926
21 Dec 20	62.16000 -0.84	62.76	61.06	62.50	118,025
18 Dec 20	63.00000 -0.30	63.78	62.88	63.56	157,220
17 Dec 20	63.30000 +0.10	63.88	62.44	63.62	94,795
16 Dec 20	63.20000 -0.32	64.36	62.62	64.06	108,776
15 Dec 20	63.52000 +2.22	63.76	61.62	61.74	194,488
14 Dec 20	61.30000 -0.48	63.44	61.10	63.00	125,317
11 Dec 20	61.78000 -1.44	63.48	61.00	62.86	172,864
10 Dec 20	63.22000 -2.70	66.04	62.62	66.04	213,298
09 Dec 20	65.92000 -1.08	67.38	65.04	66.80	161,161
08 Dec 20	67.00000 +0.00	67.38	66.38	67.30	88,915
07 Dec 20	67.00000 -0.30	67.66	66.70	67.14	63,641
04 Dec 20	67.30000 -0.54	67.80	66.82	67.62	88,667
03 Dec 20	67.84000 +1.20	67.84	66.14	66.60	121,737
02 Dec 20	66.64000 -2.10	68.52	65.82	68.46	174,290
01 Dec 20	68.74000 +4.88	69.84	64.82	65.08	351,888
30 Nov 20	63.86000 -0.40	64.44	61.68	62.60	207,674
27 Nov 20	64.26000 +0.26	65.08	64.00	64.10	58,388
26 Nov 20	64.00000 -0.18	64.50	63.86	64.38	39,821
25 Nov 20	64.18000 -0.32	65.10	63.76	64.80	126,215
24 Nov 20	64.50000 +0.50	64.74	63.96	64.38	121,402
23 Nov 20	64.00000 +0.46	64.82	63.76	63.96	127,950
20 Nov 20	63.54000 +1.28	63.72	62.10	62.64	65,311
19 Nov 20	62.26000 -0.70	62.32	61.46	62.32	71,107
18 Nov 20	62.96000 +0.04	63.18	62.18	63.12	92,798
17 Nov 20	62.92000 -1.00	64.10	62.62	63.80	65,197
16 Nov 20	63.92000 +2.74	64.38	61.62	61.62	138,156
13 Nov 20	61.18000 +1.32	61.22	59.42	59.42	81,720
12 Nov 20	59.86000 +0.10	60.20	59.14	59.20	78,477
11 Nov 20	59.76000 +0.26	59.98	59.06	59.98	90,397
10 Nov 20	59.50000 -1.00	60.64	59.34	60.22	85,107
09 Nov 20	60.50000 +2.62	60.96	59.02	59.28	146,853
06 Nov 20	57.88000 -0.52	59.34	57.40	58.76	50,391
05 Nov 20	58.40000 +1.68	58.80	56.92	56.92	194,298
04 Nov 20	56.72000 -0.16	57.06	55.52	57.06	112,507
03 Nov 20	56.88000 +1.06	57.80	56.44	56.56	159,293
02 Nov 20	55.82000 +0.88	56.26	54.90	55.42	111,109
30 Oct 20	54.94000 -1.24	55.70	54.72	55.30	193,900
29 Oct 20	56.18000 -0.50	57.06	55.96	57.00	127,258
28 Oct 20	56.68000 -2.66	58.72	56.32	58.60	172,893
27 Oct 20	59.34000 -1.10	60.30	59.34	60.08	132,212
26 Oct 20	60.44000 -1.46	61.54	60.38	61.42	86,877
23 Oct 20	61.90000 -0.46	62.88	61.62	62.74	78,444
22 Oct 20	62.36000 -0.24	63.38	61.62	62.40	115,668
21 Oct 20	62.60000 +0.38	62.98	61.70	62.32	92,441
20 Oct 20	62.22000 +0.64	62.64	61.18	61.20	128,982
19 Oct 20	61.58000 +1.14	61.60	59.66	60.56	206,859
16 Oct 20	60.44000 +1.96	61.32	58.56	58.56	155,277
15 Oct 20	58.48000 -1.58	59.52	57.76	59.18	103,918
14 Oct 20	60.06000 +0.92	60.26	58.82	59.08	94,833
13 Oct 20	59.14000 -0.96	60.26	59.10	60.26	82,047
12 Oct 20	60.10000 -0.22	60.70	59.92	60.00	65,372
09 Oct 20	60.32000 +0.12	60.86	59.92	59.92	101,948
08 Oct 20	60.20000 -0.46	61.20	59.46	60.82	69,515
07 Oct 20	60.66000 +0.10	61.32	59.94	60.72	102,810
06 Oct 20	60.56000 +0.74	61.12	59.50	60.14	72,782
05 Oct 20	59.82000 +1.42	60.02	58.66	58.76	96,110
02 Oct 20	58.40000 +0.32	58.46	56.88	57.90	89,492
01 Oct 20	58.08000 -0.06	59.00	57.92	58.50	64,435
30 Sep 20	58.14000 -0.06	58.58	57.40	58.58	95,513
29 Sep 20	58.20000 -0.30	58.50	57.84	58.14	63,367
28 Sep 20	58.50000 +0.66	58.82	58.24	58.24	76,823
25 Sep 20	57.84000 -0.28	58.62	57.42	58.52	72,466
24 Sep 20	58.12000 -0.38	58.40	57.46	58.00	80,382
23 Sep 20	58.50000 -0.72	59.76	58.50	59.60	68,719
22 Sep 20	59.22000 -0.20	60.12	59.22	59.52	75,190
21 Sep 20	59.42000 -2.04	61.26	59.32	61.26	91,235
18 Sep 20	61.46000 -0.24	62.24	61.24	61.48	142,370
17 Sep 20	61.70000 +0.26	62.04	60.64	61.12	80,061
16 Sep 20	61.44000 +0.34	61.64	60.92	61.08	56,355
15 Sep 20	61.10000 +0.20	61.66	60.78	61.28	60,481
14 Sep 20	60.90000 -0.22	62.24	60.70	61.50	68,913
11 Sep 20	61.12000 -0.50	61.42	59.02	60.30	149,964
10 Sep 20	61.62000 +0.02	62.18	61.28	61.50	138,174
09 Sep 20	61.60000 +1.42	61.80	60.10	60.10	73,811
08 Sep 20	60.18000 -0.16	60.58	59.92	60.36	65,230
07 Sep 20	60.34000 +1.26	60.60	59.54	59.54	69,168
04 Sep 20	59.08000 +1.20	59.62	57.34	57.90	88,559
03 Sep 20	57.88000 -1.62	60.20	57.52	59.92	87,010
02 Sep 20	59.50000 -0.14	60.94	59.32	59.78	111,669
01 Sep 20	59.64000 -0.50	61.06	58.96	60.48	113,290
31 Aug 20	60.14000 +1.20	60.32	58.54	58.54	113,499
28 Aug 20	58.94000 +1.04	58.98	57.64	57.94	71,260
27 Aug 20	57.90000 -1.12	59.26	57.90	58.50	64,585
26 Aug 20	59.02000 +1.16	59.02	57.20	57.60	73,069
25 Aug 20	57.86000 -0.72	58.98	57.78	58.58	62,584
24 Aug 20	58.58000 +0.02	59.14	58.50	58.80	57,904
21 Aug 20	58.56000 -0.52	59.94	58.06	59.36	68,674
20 Aug 20	59.08000 -1.14	59.98	59.00	59.78	46,682
19 Aug 20	60.22000 +0.14	60.34	59.52	60.26	52,900
18 Aug 20	60.08000 -0.12	60.46	59.52	60.46	83,426
17 Aug 20	60.20000 +1.36	60.36	58.94	59.00	70,402
14 Aug 20	58.84000 -1.80	60.74	58.76	60.74	76,044
13 Aug 20	60.64000 -1.58	62.00	60.64	61.82	80,838
12 Aug 20	62.22000 +2.30	62.90	59.52	59.52	182,536
11 Aug 20	59.92000 +0.22	61.28	59.68	60.30	253,174
10 Aug 20	59.70000 +0.58	60.06	59.10	59.10	76,739
07 Aug 20	59.12000 -0.54	59.94	59.12	59.60	95,873
06 Aug 20	59.66000 -0.18	60.40	59.38	59.68	81,186
05 Aug 20	59.84000 +2.44	59.84	57.98	58.00	103,140
04 Aug 20	57.40000 -0.10	58.06	57.14	57.88	61,315
03 Aug 20	57.50000 +0.98	57.66	56.74	56.76	67,993
31 Jul 20	56.52000 -0.30	57.64	56.44	56.80	93,212
30 Jul 20	56.82000 -1.68	58.84	56.44	58.84	83,176
29 Jul 20	58.50000 -0.80	59.34	58.24	59.04	70,021
28 Jul 20	59.30000 -0.46	60.20	58.94	60.20	90,679
27 Jul 20	59.76000 +0.54	59.94	58.60	59.14	72,942
24 Jul 20	59.22000 -1.20	60.10	58.78	60.10	82,064
23 Jul 20	60.42000 +0.86	61.20	59.46	59.78	120,733
22 Jul 20	59.56000 +1.06	59.58	58.16	58.16	101,664
21 Jul 20	58.50000 -0.52	59.88	58.22	59.40	144,278
20 Jul 20	59.02000 -0.18	59.46	58.44	59.10	144,226
17 Jul 20	59.20000 -0.16	60.26	59.16	59.74	131,160
16 Jul 20	59.36000 +1.64	59.70	57.12	57.32	129,548
15 Jul 20	57.72000 -0.98	59.34	56.26	59.08	209,318
14 Jul 20	58.70000 -0.32	59.06	57.80	58.50	129,074
13 Jul 20	59.02000 +1.14	59.30	58.68	58.76	96,319
10 Jul 20	57.88000 -0.44	58.52	56.84	57.10	95,740
09 Jul 20	58.32000 -0.14	59.36	58.20	58.94	111,593
08 Jul 20	58.46000 +0.86	58.74	57.34	57.40	165,854
07 Jul 20	57.60000 -0.10	57.80	56.80	57.80	97,266
06 Jul 20	57.70000 +1.40	58.10	56.66	57.00	144,703
03 Jul 20	56.30000 +0.56	56.30	55.22	55.72	174,559
02 Jul 20	55.74000 +2.04	55.78	54.08	54.08	165,570
01 Jul 20	53.70000 -1.18	55.36	53.70	55.24	83,657
30 Jun 20	54.88000 +0.34	55.40	54.38	54.54	136,761
29 Jun 20	54.54000 +1.04	54.70	53.18	53.18	106,038
26 Jun 20	53.50000 +0.28	53.94	53.18	53.58	103,256
25 Jun 20	53.22000 -0.14	53.68	52.90	53.50	46,657
24 Jun 20	53.36000 -1.22	54.54	53.36	54.22	63,242
23 Jun 20	54.58000 +1.46	54.58	53.08	53.46	73,927
22 Jun 20	53.12000 +0.10	53.60	52.74	52.74	69,189
19 Jun 20	53.02000 -0.74	54.20	53.02	54.10	168,948
18 Jun 20	53.76000 +0.24	54.30	53.46	53.60	68,294
17 Jun 20	53.52000 -0.92	54.60	53.42	54.12	64,815
16 Jun 20	54.44000 +1.62	54.76	53.68	54.50	63,517
15 Jun 20	52.82000 -0.46	53.64	51.80	51.80	87,619
12 Jun 20	53.28000 +0.74	54.04	51.62	51.90	147,602
11 Jun 20	52.54000 -2.34	53.74	52.48	53.16	230,808
10 Jun 20	54.88000 -0.22	55.62	53.80	54.82	135,729
09 Jun 20	55.10000 -1.00	56.66	54.34	56.20	222,094
08 Jun 20	56.10000 +0.40	56.48	54.62	55.12	294,805
05 Jun 20	55.70000 +0.72	56.10	54.92	55.36	170,372
04 Jun 20	54.98000 +0.98	55.30	53.46	53.46	215,487
03 Jun 20	54.00000 +0.10	54.18	53.36	53.38	162,881
02 Jun 20	53.90000 +1.90	53.90	52.38	52.68	194,593
29 May 20	52.00000 -0.06	52.32	50.40	50.64	213,547
28 May 20	52.06000 +0.56	52.22	51.46	51.76	122,004
27 May 20	51.50000 +0.28	52.46	51.10	51.10	160,924
26 May 20	51.22000 +1.47	51.52	49.69	50.00	146,790
25 May 20	49.75000 -0.20	50.18	49.43	50.00	66,130
22 May 20	49.95000 -0.02	50.26	47.87	48.50	148,305
21 May 20	49.97000 -0.67	51.00	49.81	50.28	141,763
20 May 20	50.64000 -0.72	51.80	50.44	51.00	159,817
19 May 20	51.36000 +1.73	52.36	50.06	50.20	476,709
18 May 20	49.63000 +0.77	49.83	48.03	49.18	219,514
15 May 20	48.86000 +1.24	48.92	46.19	48.00	248,438
14 May 20	47.62000 -1.32	48.86	47.01	48.50	227,027
13 May 20	48.94000 -0.08	49.50	48.56	48.84	145,314
12 May 20	49.02000 -1.50	50.36	49.02	50.20	132,914
11 May 20	50.52000 -0.14	51.12	49.81	50.98	178,150
08 May 20	50.66000 +0.94	51.10	49.61	50.00	117,547
07 May 20	49.72000 -1.22	51.30	49.38	51.14	199,479
06 May 20	50.94000 +2.27	51.32	48.79	48.79	540,206
05 May 20	48.67000 +1.62	48.94	47.60	47.70	234,855
04 May 20	47.05000 -0.69	47.23	45.87	47.00	174,480
30 Apr 20	47.74000 -0.67	48.88	47.33	48.70	228,235
29 Apr 20	48.41000 +2.41	48.55	46.14	46.31	153,671
28 Apr 20	46.00000 +1.01	46.45	44.75	45.00	139,581
27 Apr 20	44.99000 +1.54	45.49	44.22	44.40	118,287
24 Apr 20	43.45000 -1.10	44.16	43.13	43.88	146,391
23 Apr 20	44.55000 +0.87	44.80	43.65	43.88	210,120
22 Apr 20	43.68000 +0.79	43.84	42.83	43.25	107,413
21 Apr 20	42.89000 -0.60	44.19	42.83	43.31	198,319
20 Apr 20	43.49000 -0.06	43.73	42.81	43.55	83,472
17 Apr 20	43.55000 +1.02	43.89	43.09	43.48	237,440
16 Apr 20	42.53000 -0.04	43.67	42.53	42.92	120,916
15 Apr 20	42.57000 -0.79	43.68	42.43	43.23	128,831
14 Apr 20	43.36000 +1.14	43.63	42.55	43.00	137,228
09 Apr 20	42.22000 +0.16	43.02	41.80	42.33	119,914
08 Apr 20	42.06000 +0.28	42.50	41.35	41.70	195,836
07 Apr 20	41.78000 +1.55	42.54	41.07	41.39	208,374
06 Apr 20	40.23000 +1.13	40.94	39.82	39.82	184,938
03 Apr 20	39.10000 +0.50	39.49	38.29	38.76	276,796
02 Apr 20	38.60000 +0.58	39.29	37.72	37.72	289,178
01 Apr 20	38.02000 +0.22	38.43	36.48	37.00	237,502
31 Mar 20	37.80000 +1.19	38.04	36.81	36.81	251,718
30 Mar 20	36.61000 +0.64	36.89	35.12	36.26	200,405
27 Mar 20	35.97000 -0.42	36.75	35.86	36.10	165,310
26 Mar 20	36.39000 -0.21	36.56	35.45	35.77	197,134
25 Mar 20	36.60000 +1.01	37.14	35.19	36.34	352,188
24 Mar 20	35.59000 +2.37	35.96	34.00	34.00	322,623
23 Mar 20	33.22000 -0.38	34.30	32.37	32.89	326,219
20 Mar 20	33.60000 +0.18	34.20	32.99	33.95	800,443
19 Mar 20	33.42000 +0.76	34.34	31.60	32.40	420,850
18 Mar 20	32.66000 -0.37	32.81	30.05	31.71	374,608
17 Mar 20	33.03000 +0.72	33.50	31.40	33.50	206,519
16 Mar 20	32.31000 -1.41	33.30	30.87	32.04	442,875
13 Mar 20	33.72000 +0.16	35.77	33.10	34.86	340,108
12 Mar 20	33.56000 -4.11	35.88	33.19	35.88	617,391
11 Mar 20	37.67000 +0.38	38.76	36.94	38.00	341,351
10 Mar 20	37.29000 -1.15	39.71	37.06	39.00	370,415
09 Mar 20	38.44000 -3.90	40.25	38.23	38.96	655,398
06 Mar 20	42.34000 -0.76	42.86	41.76	42.01	244,442
05 Mar 20	43.10000 -0.60	44.60	42.73	44.48	168,859
04 Mar 20	43.70000 +0.09	44.73	43.43	43.91	233,500
03 Mar 20	43.61000 +0.83	44.92	43.33	43.63	260,013
02 Mar 20	42.78000 +0.04	44.93	41.94	43.49	312,708
28 Feb 20	42.74000 -2.79	43.52	42.00	42.42	430,156
27 Feb 20	45.53000 -1.42	46.54	44.37	46.01	510,238
26 Feb 20	46.95000 -0.33	47.38	45.71	46.82	235,283
25 Feb 20	47.28000 -0.51	48.43	47.14	47.90	240,983
24 Feb 20	47.79000 -2.45	49.66	47.39	49.61	393,139
21 Feb 20	50.24000 +0.28	50.80	49.30	50.00	227,254
20 Feb 20	49.96000 -0.14	50.86	49.95	50.00	171,672
19 Feb 20	50.10000 -0.52	50.90	49.79	50.76	135,382
18 Feb 20	50.62000 -1.34	51.62	50.28	51.22	184,154
17 Feb 20	51.96000 +1.00	53.12	51.32	51.56	206,684
14 Feb 20	50.96000 +1.36	51.68	49.95	49.95	295,853
13 Feb 20	49.60000 -3.56	52.28	48.75	51.18	724,418
12 Feb 20	53.16000 -0.14	53.88	53.00	53.54	114,029
11 Feb 20	53.30000 +1.28	53.38	52.16	52.68	98,414
10 Feb 20	52.02000 -0.32	52.98	51.80	52.40	93,565
07 Feb 20	52.34000 -1.36	53.66	51.94	53.66	125,063
06 Feb 20	53.70000 +0.92	54.32	53.10	53.20	218,140
05 Feb 20	52.78000 +1.96	52.90	50.74	50.76	212,940
04 Feb 20	50.82000 +1.42	51.08	49.62	49.66	118,827
03 Feb 20	49.40000 +0.09	50.06	48.72	48.90	161,437
31 Jan 20	49.31000 -1.09	50.84	49.14	50.84	155,946
30 Jan 20	50.40000 -0.86	50.78	49.99	50.32	120,720
29 Jan 20	51.26000 +1.00	51.68	49.92	50.58	143,894
28 Jan 20	50.26000 -0.58	50.84	48.43	50.84	457,781
27 Jan 20	50.84000 -1.16	51.24	49.29	51.20	328,208
24 Jan 20	52.00000 -1.36	54.24	51.88	53.50	297,914
23 Jan 20	53.36000 -1.04	54.40	53.28	53.94	207,564
22 Jan 20	54.40000 +1.20	55.64	53.50	53.50	304,267
21 Jan 20	53.20000 -0.22	53.38	52.46	52.92	109,659
20 Jan 20	53.42000 +0.06	53.94	52.88	53.18	77,465
17 Jan 20	53.36000 +0.58	53.50	52.78	53.44	115,081
16 Jan 20	52.78000 +0.60	53.04	52.22	52.58	101,012
15 Jan 20	52.18000 -0.56	52.98	51.54	52.98	175,790
14 Jan 20	52.74000 -0.32	53.50	52.58	52.88	116,004
13 Jan 20	53.06000 +0.14	53.36	52.60	53.36	97,362
10 Jan 20	52.92000 -0.90	53.82	52.54	53.80	198,485
09 Jan 20	53.82000 -0.52	55.06	53.62	54.88	133,149
08 Jan 20	54.34000 +0.38	54.56	53.52	54.02	117,497
07 Jan 20	53.96000 -0.32	54.64	53.62	54.64	95,603
06 Jan 20	54.28000 -0.38	54.76	53.40	54.76	89,784
03 Jan 20	54.66000 -0.84	55.02	53.84	54.82	138,345
02 Jan 20	55.50000 +0.78	55.72	54.80	54.80	95,598
30 Dec 19	54.72000 -0.24	55.20	54.28	54.42	36,161
27 Dec 19	54.96000 -0.20	55.90	54.68	55.24	76,626
23 Dec 19	55.16000 +0.10	55.20	54.22	54.60	82,121
20 Dec 19	55.06000 -1.58	56.54	54.90	56.36	329,203
19 Dec 19	56.64000 +0.04	57.00	55.86	56.24	239,810
18 Dec 19	56.60000 -0.52	57.12	56.02	56.62	223,912
17 Dec 19	57.12000 -0.18	57.32	53.30	56.00	387,501
16 Dec 19	57.30000 +2.16	58.00	54.68	55.00	475,694
13 Dec 19	55.14000 +2.08	55.62	53.80	54.12	568,759
12 Dec 19	53.06000 +3.80	53.50	49.22	49.22	770,596
11 Dec 19	49.26000 +4.85	49.50	45.52	45.60	1,121,305
10 Dec 19	44.41000 +0.07	44.51	43.53	44.15	287,265
09 Dec 19	44.34000 +0.20	44.56	43.91	44.10	149,960
06 Dec 19	44.14000 +0.64	44.45	43.52	43.76	135,072
05 Dec 19	43.50000 +0.34	43.84	43.19	43.45	224,174
04 Dec 19	43.16000 +0.31	43.83	42.75	42.99	120,663
03 Dec 19	42.85000 -0.65	43.93	42.63	43.93	247,353
02 Dec 19	43.50000 +0.54	43.85	42.91	43.00	333,303
29 Nov 19	42.96000 -0.85	43.66	42.78	43.58	205,285
28 Nov 19	43.81000 -1.06	44.55	43.05	44.43	318,843
27 Nov 19	44.87000 -0.05	45.39	44.56	45.07	175,503
26 Nov 19	44.92000 -0.08	45.19	44.73	44.88	240,974
25 Nov 19	45.00000 -0.97	46.20	43.75	45.99	552,868
22 Nov 19	45.97000 -0.19	46.99	45.93	46.52	196,547
21 Nov 19	46.16000 -2.54	47.49	44.65	47.40	644,130
20 Nov 19	48.70000 +0.58	49.06	47.40	47.97	482,665
19 Nov 19	48.12000 +1.47	49.40	46.96	46.96	423,701
18 Nov 19	46.65000 +0.11	47.15	46.31	46.84	201,388
15 Nov 19	46.54000 +0.23	47.14	46.13	46.70	101,073
14 Nov 19	46.31000 -0.01	46.48	45.62	46.18	100,990
13 Nov 19	46.32000 -0.32	46.56	45.96	46.15	81,666
12 Nov 19	46.64000 +0.05	46.90	46.05	46.51	103,913
11 Nov 19	46.59000 -0.52	47.06	45.95	47.00	189,193
08 Nov 19	47.11000 -0.40	47.66	46.68	47.12	123,671
07 Nov 19	47.51000 -0.06	48.57	47.11	47.80	224,865
06 Nov 19	47.57000 +0.02	48.01	47.26	47.47	149,157
05 Nov 19	47.55000 +0.66	47.76	46.83	46.99	150,368
04 Nov 19	46.89000 +1.62	47.27	45.62	45.69	324,039
01 Nov 19	45.27000 +1.28	45.41	44.00	44.38	228,216
31 Oct 19	43.99000 -0.44	44.66	43.73	44.66	125,731
30 Oct 19	44.43000 -0.29	44.77	44.15	44.60	182,192
29 Oct 19	44.72000 -0.46	45.50	44.65	45.50	81,829
28 Oct 19	45.18000 +0.32	45.49	44.92	44.97	103,566
25 Oct 19	44.86000 +0.01	45.27	44.49	45.15	100,655
24 Oct 19	44.85000 -0.19	45.72	44.71	44.97	244,127
23 Oct 19	45.04000 +1.34	45.30	43.34	43.57	304,750
22 Oct 19	43.70000 +0.49	44.99	43.50	43.52	309,784
21 Oct 19	43.21000 +1.18	43.97	42.04	42.04	236,436
18 Oct 19	42.03000 -0.08	42.63	41.54	41.75	116,180
17 Oct 19	42.11000 -0.18	42.74	41.95	42.37	133,687
16 Oct 19	42.29000 +0.42	42.47	41.24	41.53	149,646
15 Oct 19	41.87000 -0.13	42.41	41.61	42.22	133,810
14 Oct 19	42.00000 -0.80	42.80	41.78	42.80	135,650
11 Oct 19	42.80000 +1.22	42.89	41.71	41.80	174,439
10 Oct 19	41.58000 +1.28	41.71	40.23	40.69	248,756
09 Oct 19	40.30000 +0.25	40.73	39.77	39.87	85,194
08 Oct 19	40.05000 -0.11	40.46	39.48	40.46	125,893
07 Oct 19	40.16000 +0.49	40.29	39.29	39.88	170,161
04 Oct 19	39.67000 +0.40	39.79	39.14	39.20	174,468
02 Oct 19	39.27000 -0.72	40.11	39.19	39.68	284,649
01 Oct 19	39.99000 -0.90	41.28	39.44	40.91	197,564
30 Sep 19	40.89000 -0.30	41.55	40.80	41.55	88,329
27 Sep 19	41.19000 +0.39	41.46	40.64	40.64	101,990
26 Sep 19	40.80000 -1.17	42.50	40.63	41.96	175,826
25 Sep 19	41.97000 +0.63	42.04	40.71	41.00	207,944
24 Sep 19	41.34000 +0.39	41.70	40.94	40.96	179,752
23 Sep 19	40.95000 -0.95	41.77	40.73	41.58	150,787
20 Sep 19	41.90000 -0.25	42.20	41.65	41.79	123,121
19 Sep 19	42.15000 +0.25	42.27	41.47	41.71	116,229
18 Sep 19	41.90000 -0.58	42.84	41.86	42.52	132,385
17 Sep 19	42.48000 -0.88	43.35	42.30	43.00	126,299
16 Sep 19	43.36000 -0.10	43.57	42.79	43.00	112,624
13 Sep 19	43.46000 +0.63	43.70	42.98	43.16	130,325
12 Sep 19	42.83000 -0.13	43.46	42.36	43.30	247,266
11 Sep 19	42.96000 +0.51	43.33	42.73	42.78	188,562
10 Sep 19	42.45000 +0.84	42.51	41.61	41.61	281,025
09 Sep 19	41.61000 +0.35	41.71	40.67	41.34	191,055
06 Sep 19	41.26000 -0.16	41.73	41.10	41.42	127,157
05 Sep 19	41.42000 +1.17	41.52	40.68	40.68	240,276
04 Sep 19	40.25000 +1.32	40.41	39.33	39.50	130,422
03 Sep 19	38.93000 -1.00	40.07	38.86	40.07	156,474
02 Sep 19	39.93000 -0.37	40.82	39.63	40.30	113,049
30 Aug 19	40.30000 +0.67	40.43	39.67	39.84	224,296
29 Aug 19	39.63000 +0.97	39.63	38.28	38.36	147,167
28 Aug 19	38.66000 +0.41	38.72	37.84	38.42	143,875
27 Aug 19	38.25000 +0.23	38.68	37.90	38.01	102,283
26 Aug 19	38.02000 +0.02	38.20	37.51	37.64	98,667
23 Aug 19	38.00000 -0.22	38.77	37.74	38.59	167,919
22 Aug 19	38.22000 +0.47	38.50	37.10	37.60	192,219
21 Aug 19	37.75000 +0.21	38.08	37.44	37.67	138,349
20 Aug 19	37.54000 +0.54	37.63	36.85	37.07	164,619
19 Aug 19	37.00000 +1.00	37.10	36.38	36.38	168,760
16 Aug 19	36.00000 +0.40	36.00	34.97	35.95	210,840
15 Aug 19	35.60000 -0.58	36.26	35.10	36.09	298,210
14 Aug 19	36.18000 -0.93	37.17	35.82	37.16	244,721
13 Aug 19	37.11000 +0.61	37.88	36.33	36.33	263,598
12 Aug 19	36.50000 +0.89	36.69	35.65	36.00	306,069
09 Aug 19	35.61000 -1.94	37.56	35.61	37.51	361,976
08 Aug 19	37.55000 +0.75	37.73	36.55	37.00	215,008
07 Aug 19	36.80000 -0.21	37.30	36.29	37.30	340,125
06 Aug 19	37.01000 -0.25	37.60	36.93	37.37	141,362
05 Aug 19	37.26000 -1.00	37.94	37.00	37.67	306,952
02 Aug 19	38.26000 -0.52	38.34	37.40	38.20	268,115
01 Aug 19	38.78000 -0.78	39.36	38.24	39.22	191,716
31 Jul 19	39.56000 +0.01	40.07	39.34	39.58	159,713
30 Jul 19	39.55000 -1.06	40.69	39.41	40.57	182,534
29 Jul 19	40.61000 -0.30	41.17	40.44	40.68	97,548
26 Jul 19	40.91000 -0.09	41.08	40.46	40.81	95,830
25 Jul 19	41.00000 -0.24	41.83	40.46	41.31	116,614
24 Jul 19	41.24000 -0.07	41.49	40.61	41.49	149,604
23 Jul 19	41.31000 +1.48	41.54	40.12	40.12	210,652
22 Jul 19	39.83000 +0.47	40.42	39.19	39.23	139,699
19 Jul 19	39.36000 -0.22	39.38	38.46	38.90	265,928
18 Jul 19	39.58000 -0.86	40.51	38.82	40.21	328,564
17 Jul 19	40.44000 -0.76	40.93	39.69	40.80	228,899
16 Jul 19	41.20000 -0.21	41.64	40.79	41.31	140,825
15 Jul 19	41.41000 +0.07	42.04	41.13	41.59	132,010
12 Jul 19	41.34000 +0.34	41.95	41.02	41.22	114,721
11 Jul 19	41.00000 -0.22	41.46	40.64	41.46	99,683
10 Jul 19	41.22000 -0.08	41.66	40.84	41.25	126,867
09 Jul 19	41.30000 -2.03	42.89	41.11	42.89	179,784
08 Jul 19	43.33000 +0.20	43.92	43.05	43.05	82,289
05 Jul 19	43.13000 -0.33	43.51	42.94	43.51	110,485
04 Jul 19	43.46000 +0.91	43.92	42.89	42.89	122,663
03 Jul 19	42.55000 +0.47	42.77	41.50	41.87	108,689
02 Jul 19	42.08000 -1.05	43.28	42.04	43.03	173,846
01 Jul 19	43.13000 +0.30	43.75	43.08	43.49	249,650
28 Jun 19	42.83000 +0.73	42.83	42.18	42.18	144,036
27 Jun 19	42.10000 +0.59	42.50	41.81	41.97	201,961
26 Jun 19	41.51000 +0.43	42.14	40.51	40.51	200,073
25 Jun 19	41.08000 -0.27	41.69	40.69	41.08	153,574
24 Jun 19	41.35000 -0.54	42.09	40.95	41.98	225,410
21 Jun 19	41.89000 +0.73	41.99	41.08	41.29	963,692
20 Jun 19	41.16000 +1.10	42.28	40.33	40.43	394,667
19 Jun 19	40.06000 +0.54	40.39	39.56	39.68	261,019
18 Jun 19	39.52000 +1.23	39.83	37.94	38.14	336,961
17 Jun 19	38.29000 +0.53	38.44	37.60	37.99	220,786
14 Jun 19	37.76000 -0.09	38.43	37.34	38.16	296,258
13 Jun 19	37.85000 -3.27	38.71	36.10	38.35	1,273,390
12 Jun 19	41.12000 -0.38	42.30	40.02	41.30	301,020
11 Jun 19	41.50000 +1.52	41.84	40.54	40.58	197,247
07 Jun 19	39.98000 +0.05	40.17	39.57	40.13	129,531
06 Jun 19	39.93000 +0.25	40.63	39.43	39.65	174,818
05 Jun 19	39.68000 -0.65	40.70	39.38	40.45	201,045
04 Jun 19	40.33000 +0.90	40.63	39.00	39.30	284,614
03 Jun 19	39.43000 +0.22	39.43	37.91	38.26	293,693
31 May 19	39.21000 -0.55	39.31	38.58	39.20	237,515
30 May 19	39.76000 -0.31	40.33	39.45	40.20	124,458
29 May 19	40.07000 -0.98	40.64	39.77	40.50	207,518
28 May 19	41.05000 -0.50	42.31	41.05	41.77	366,382
27 May 19	41.55000 +1.08	41.90	40.86	41.00	217,669
24 May 19	40.47000 +1.18	40.69	38.89	39.86	382,580
23 May 19	39.29000 -1.32	40.83	39.29	40.70	337,248
22 May 19	40.61000 +1.06	41.09	39.05	39.50	399,078
21 May 19	39.55000 +0.42	39.81	39.16	39.40	196,745
20 May 19	39.13000 -0.68	39.82	38.64	39.69	209,781
17 May 19	39.81000 -0.31	40.06	39.13	39.99	208,619
16 May 19	40.12000 +0.67	40.50	39.64	40.09	269,437
15 May 19	39.45000 -0.22	39.90	37.97	39.72	257,392
14 May 19	39.67000 +0.51	40.19	39.38	39.58	233,678
13 May 19	39.16000 -1.30	40.82	39.16	40.80	222,068
10 May 19	40.46000 +0.28	41.55	40.33	40.73	187,994
09 May 19	40.18000 -0.63	41.22	39.94	41.20	189,281
08 May 19	40.81000 -0.13	41.30	40.29	41.00	233,548
07 May 19	40.94000 -1.53	42.57	40.61	42.50	328,518
06 May 19	42.47000 -0.23	42.59	41.64	42.04	205,595
03 May 19	42.70000 +0.60	43.02	42.30	42.31	256,670
02 May 19	42.10000 -1.32	43.20	42.08	43.12	732,365
30 Apr 19	43.42000 +0.27	43.68	42.04	43.10	396,437
29 Apr 19	43.15000 -1.67	44.30	42.20	44.30	775,981
26 Apr 19	44.82000 -3.29	48.15	42.76	48.15	692,581
25 Apr 19	48.11000 -0.47	48.57	47.70	48.25	120,428
24 Apr 19	48.58000 -0.78	49.19	48.20	49.19	132,901
23 Apr 19	49.36000 -0.74	50.52	49.16	50.52	130,002
18 Apr 19	50.10000 -0.04	50.34	49.28	50.26	138,356
17 Apr 19	50.14000 +0.73	50.50	49.34	49.34	120,837
16 Apr 19	49.41000 +0.45	50.10	49.22	49.24	87,064
15 Apr 19	48.96000 +0.43	49.14	48.48	48.50	127,525
12 Apr 19	48.53000 +1.41	48.83	46.94	47.23	171,215
11 Apr 19	47.12000 -2.08	48.40	46.70	48.40	465,102
10 Apr 19	49.20000 -0.08	49.53	48.92	49.34	130,902
09 Apr 19	49.28000 -1.04	50.50	48.69	50.22	141,306
08 Apr 19	50.32000 -0.32	51.08	50.00	50.70	89,207
05 Apr 19	50.64000 +0.18	50.94	50.24	50.42	70,470
04 Apr 19	50.46000 -0.22	50.80	49.97	50.68	93,450
03 Apr 19	50.68000 +0.97	51.14	50.22	50.22	150,232
02 Apr 19	49.71000 +0.37	50.10	49.14	49.48	147,797
01 Apr 19	49.34000 +1.57	49.82	48.44	48.44	199,490
29 Mar 19	47.77000 +1.15	48.14	47.14	47.14	133,476
28 Mar 19	46.62000 -0.12	47.80	46.56	46.79	140,470
27 Mar 19	46.74000 -0.26	47.53	46.54	47.20	128,584
26 Mar 19	47.00000 +0.47	47.18	46.55	46.55	131,003
25 Mar 19	46.53000 +0.03	46.74	45.67	46.62	153,235
22 Mar 19	46.50000 -1.82	48.58	46.40	48.39	278,411
21 Mar 19	48.32000 -0.18	48.66	47.89	48.50	93,761
20 Mar 19	48.50000 -0.94	49.40	48.28	49.40	122,334
19 Mar 19	49.44000 +1.05	49.54	48.22	48.54	154,608
18 Mar 19	48.39000 +0.88	48.60	47.67	47.81	129,018
15 Mar 19	47.51000 -0.15	47.91	47.13	47.91	425,493
14 Mar 19	47.66000 -0.03	48.27	47.62	47.82	157,911
13 Mar 19	47.69000 -0.27	48.19	47.46	48.19	215,106
12 Mar 19	47.96000 +0.92	48.12	47.21	47.50	261,785
11 Mar 19	47.04000 +0.84	47.17	46.52	46.55	104,392
08 Mar 19	46.20000 -0.68	46.77	45.77	46.77	187,260
07 Mar 19	46.88000 -1.97	48.86	46.69	48.86	204,801
06 Mar 19	48.85000 +0.38	49.04	48.52	48.52	124,588
05 Mar 19	48.47000 +0.28	48.83	48.07	48.21	150,293
04 Mar 19	48.19000 +0.22	48.90	47.94	48.25	262,075
01 Mar 19	47.97000 -0.40	48.18	47.33	47.50	253,200
28 Feb 19	48.37000 -0.85	49.00	47.54	48.91	260,890
27 Feb 19	49.22000 -0.47	49.72	48.86	49.69	265,892
26 Feb 19	49.69000 +0.04	49.82	49.06	49.66	176,200
25 Feb 19	49.65000 +0.44	49.95	48.97	49.67	153,028
22 Feb 19	49.21000 +0.54	49.95	48.87	48.87	115,870
21 Feb 19	48.67000 -0.51	49.46	48.43	49.41	159,858
20 Feb 19	49.18000 +0.94	49.27	48.00	48.30	184,396
19 Feb 19	48.24000 -0.40	48.66	47.65	48.61	193,579
18 Feb 19	48.64000 +0.27	48.93	47.93	48.68	221,239
15 Feb 19	48.37000 +0.08	48.75	47.34	48.10	147,521
14 Feb 19	48.29000 -0.25	49.30	48.12	49.00	133,410
13 Feb 19	48.54000 +1.24	49.16	46.85	47.07	236,074
12 Feb 19	47.30000 +1.35	47.44	46.35	46.44	158,363
11 Feb 19	45.95000 +0.18	46.63	45.70	45.98	122,547
08 Feb 19	45.77000 -0.75	46.85	45.53	46.52	197,217
07 Feb 19	46.52000 -1.79	48.17	46.48	48.16	299,652
06 Feb 19	48.31000 +0.06	48.61	48.04	48.28	123,938
05 Feb 19	48.25000 +0.37	48.56	47.85	48.14	146,836
04 Feb 19	47.88000 -0.36	48.36	46.73	48.10	230,258
01 Feb 19	48.24000 +0.51	48.53	47.59	47.98	139,865
31 Jan 19	47.73000 +0.03	48.10	47.11	47.80	155,518
30 Jan 19	47.70000 +0.08	48.10	47.40	47.82	163,527
29 Jan 19	47.62000 +0.75	48.02	46.68	47.33	123,172
28 Jan 19	46.87000 -2.13	49.34	46.31	49.34	259,812
25 Jan 19	49.00000 +2.43	49.28	46.87	47.00	332,989
24 Jan 19	46.57000 +0.41	46.94	46.00	46.00	188,344
23 Jan 19	46.16000 +0.46	46.33	44.86	45.63	155,610
22 Jan 19	45.70000 -1.07	46.68	45.29	46.59	167,710
21 Jan 19	46.77000 -0.01	47.15	46.17	46.94	136,941
18 Jan 19	46.78000 +1.57	46.98	45.39	45.43	241,329
17 Jan 19	45.21000 -0.46	46.07	44.60	45.54	153,247
16 Jan 19	45.67000 +0.34	45.96	45.05	45.86	173,276
15 Jan 19	45.33000 +0.04	46.18	44.87	45.66	131,609
14 Jan 19	45.29000 +0.62	45.51	44.25	44.58	140,960
11 Jan 19	44.67000 -0.44	45.84	44.41	45.36	270,249
10 Jan 19	45.11000 -0.73	45.89	44.01	45.75	219,678
09 Jan 19	45.84000 +0.51	46.30	45.22	45.73	177,845
08 Jan 19	45.33000 +0.40	45.59	44.49	44.90	151,863
07 Jan 19	44.93000 +0.28	45.45	44.21	45.30	169,760
04 Jan 19	44.65000 +2.50	44.95	42.78	42.78	251,230
03 Jan 19	42.15000 -0.61	42.97	41.84	42.66	199,231
02 Jan 19	42.76000 -0.46	43.28	41.87	43.28	219,013
28 Dec 18	43.22000 +0.79	43.42	42.75	43.07	113,017
27 Dec 18	42.43000 -0.89	44.49	42.04	43.61	164,898
21 Dec 18	43.32000 +0.50	44.07	42.59	42.59	514,871
20 Dec 18	42.82000 -0.83	43.44	42.51	43.44	230,111
19 Dec 18	43.65000 +0.38	43.84	42.82	43.41	293,968
18 Dec 18	43.27000 -0.54	44.53	43.17	43.50	264,600
17 Dec 18	43.81000 -0.91	45.14	42.97	44.99	210,964
14 Dec 18	44.72000 -0.41	44.75	44.04	44.60	238,880
13 Dec 18	45.13000 +0.20	45.83	44.25	44.93	268,076
12 Dec 18	44.93000 +1.87	45.29	42.82	43.00	421,582
11 Dec 18	43.06000 -0.37	45.20	42.85	45.00	355,386
10 Dec 18	43.43000 -0.57	44.69	43.28	43.88	216,818
07 Dec 18	44.00000 +0.33	44.81	43.84	44.07	220,149
06 Dec 18	43.67000 -1.49	45.01	43.36	45.00	323,451
05 Dec 18	45.16000 -1.05	46.07	44.92	45.51	225,470
04 Dec 18	46.21000 -1.28	47.46	46.07	47.40	273,462
03 Dec 18	47.49000 -0.59	49.84	47.25	49.00	312,971
30 Nov 18	48.08000 +1.81	48.44	45.55	46.27	418,285
29 Nov 18	46.27000 +2.45	46.60	44.23	44.23	437,591
28 Nov 18	43.82000 -0.04	44.30	43.50	43.86	398,113
27 Nov 18	43.86000 -1.96	45.86	43.36	45.61	776,014
26 Nov 18	45.82000 -6.96	53.18	45.46	53.18	663,678
23 Nov 18	52.78000 -0.24	53.52	52.30	52.86	112,369
22 Nov 18	53.02000 -0.20	53.44	52.14	53.44	119,185
21 Nov 18	53.22000 +0.38	53.76	52.32	53.34	222,426
20 Nov 18	52.84000 -0.96	53.58	52.12	53.36	224,253
19 Nov 18	53.80000 +0.30	55.06	53.50	54.00	130,330
16 Nov 18	53.50000 +0.18	54.42	53.14	53.88	173,580
15 Nov 18	53.32000 -0.28	55.12	52.76	54.14	154,941
14 Nov 18	53.60000 +0.66	54.84	51.76	52.62	163,654
13 Nov 18	52.94000 +0.22	53.42	51.82	53.00	194,987
12 Nov 18	52.72000 -0.92	55.24	52.72	54.36	147,682
09 Nov 18	53.64000 -1.70	55.32	53.18	55.32	153,301
08 Nov 18	55.34000 +0.58	55.56	54.20	55.06	186,699
07 Nov 18	54.76000 +0.30	55.76	54.62	54.94	113,453
06 Nov 18	54.46000 +0.18	55.36	54.20	54.42	132,500
05 Nov 18	54.28000 -0.18	54.94	53.64	53.88	146,879
02 Nov 18	54.46000 +1.42	55.62	53.88	54.46	287,567
01 Nov 18	53.04000 -0.64	55.80	51.38	53.78	396,080
31 Oct 18	53.68000 +1.58	54.12	52.60	52.76	145,767
30 Oct 18	52.10000 +0.26	52.20	51.30	51.86	117,162
29 Oct 18	51.84000 +0.90	53.32	50.82	51.14	109,397
26 Oct 18	50.94000 +0.30	50.94	49.40	50.20	153,837
25 Oct 18	50.64000 +0.38	51.60	49.81	50.00	207,434
24 Oct 18	50.26000 -2.40	53.18	50.16	53.18	243,725
23 Oct 18	52.66000 -0.82	53.44	52.14	53.20	209,528
22 Oct 18	53.48000 -0.02	54.82	53.28	54.04	83,516
19 Oct 18	53.50000 -1.24	54.80	53.20	54.62	187,500
18 Oct 18	54.74000 -1.24	55.78	54.58	55.78	147,454
17 Oct 18	55.98000 +0.48	57.30	55.74	56.00	204,831
16 Oct 18	55.50000 +1.56	56.14	53.78	53.96	250,841
15 Oct 18	53.94000 +0.62	54.18	52.80	53.56	211,294
12 Oct 18	53.32000 -0.18	54.80	52.96	54.18	239,417
11 Oct 18	53.50000 -0.88	54.92	53.00	53.00	475,902
10 Oct 18	54.38000 -1.92	56.58	53.84	56.30	564,165
09 Oct 18	56.30000 +0.48	56.44	55.48	56.00	181,394
08 Oct 18	55.82000 -1.58	57.40	55.70	57.40	138,031
05 Oct 18	57.40000 -3.08	60.28	56.02	60.28	300,114
04 Oct 18	60.48000 -0.12	61.42	60.14	60.16	164,226
02 Oct 18	60.60000 -0.42	61.38	59.34	60.92	136,445
01 Oct 18	61.02000 +0.78	61.82	60.18	60.36	236,760
28 Sep 18	60.24000 +0.42	60.58	59.60	60.02	156,418
27 Sep 18	59.82000 +0.60	60.00	58.70	59.04	107,253
26 Sep 18	59.22000 -0.78	60.22	59.20	59.90	104,818
25 Sep 18	60.00000 +0.14	60.22	59.36	59.82	164,165
24 Sep 18	59.86000 -0.12	60.88	59.30	59.50	140,828
21 Sep 18	59.98000 +0.06	61.00	59.82	60.50	477,975
20 Sep 18	59.92000 +1.24	60.06	58.82	58.82	159,652
19 Sep 18	58.68000 +1.28	59.16	57.34	57.64	199,774
18 Sep 18	57.40000 +0.12	57.78	56.80	57.58	233,087
17 Sep 18	57.28000 +0.62	57.52	56.36	56.50	143,561
14 Sep 18	56.66000 +0.74	56.82	55.98	56.14	168,531
13 Sep 18	55.92000 +0.18	56.96	55.68	55.74	202,894
12 Sep 18	55.74000 +0.30	56.02	55.18	55.56	290,311
11 Sep 18	55.44000 -1.08	56.74	55.20	56.72	226,425
10 Sep 18	56.52000 +0.38	57.30	55.90	57.18	284,203
07 Sep 18	56.14000 -2.78	58.92	55.74	58.92	357,683
06 Sep 18	58.92000 -3.32	62.18	58.88	62.18	385,173
05 Sep 18	62.24000 -0.50	63.66	62.00	62.34	220,870
04 Sep 18	62.74000 -0.28	63.34	61.98	63.30	155,945
03 Sep 18	63.02000 -0.36	63.72	62.90	63.30	97,395
31 Aug 18	63.38000 -0.10	64.42	63.18	63.38	168,421
30 Aug 18	63.48000 -0.66	64.02	63.08	63.98	148,844
29 Aug 18	64.14000 -0.62	64.76	63.82	64.76	117,364
28 Aug 18	64.76000 +0.74	65.08	64.38	64.40	168,288
27 Aug 18	64.02000 +0.48	64.26	63.56	63.92	85,456
24 Aug 18	63.54000 +0.58	63.66	62.94	62.94	121,250
23 Aug 18	62.96000 -0.60	63.74	62.84	63.62	156,245
22 Aug 18	63.56000 +0.26	64.06	63.08	63.32	164,252
21 Aug 18	63.30000 +0.54	63.42	62.48	63.12	124,098
20 Aug 18	62.76000 +0.62	63.78	62.52	62.80	127,086
17 Aug 18	62.14000 -0.54	63.02	61.46	63.02	174,146
16 Aug 18	62.68000 +0.06	63.34	62.08	63.06	152,311
15 Aug 18	62.62000 -1.50	64.66	62.24	64.14	227,481
14 Aug 18	64.12000 -0.78	65.02	63.70	64.92	153,596
13 Aug 18	64.90000 +0.38	65.02	63.60	64.18	168,335
10 Aug 18	64.52000 -1.24	65.38	63.68	65.38	361,594
09 Aug 18	65.76000 -2.24	69.24	63.66	69.24	624,450
08 Aug 18	68.00000 -0.88	68.70	67.46	68.38	262,459
07 Aug 18	68.88000 -0.08	70.08	68.84	69.42	134,971
06 Aug 18	68.96000 -0.30	69.36	68.18	69.36	137,516
03 Aug 18	69.26000 +0.70	69.96	68.60	68.66	135,805
02 Aug 18	68.56000 -1.24	69.28	67.40	69.10	213,193
01 Aug 18	69.80000 -0.22	70.12	69.00	70.12	156,153
31 Jul 18	70.02000 +0.40	70.32	68.72	69.80	160,325
30 Jul 18	69.62000 -0.26	70.10	69.16	69.74	80,851
27 Jul 18	69.88000 +0.16	70.72	69.62	69.82	122,491
26 Jul 18	69.72000 +1.12	69.86	68.98	69.32	129,315
25 Jul 18	68.60000 -0.16	69.14	68.16	68.96	123,730
24 Jul 18	68.76000 +1.74	69.38	66.80	67.44	219,979
23 Jul 18	67.02000 -0.12	67.02	66.08	66.98	157,748
20 Jul 18	67.14000 +0.80	68.30	66.24	67.56	220,603
19 Jul 18	66.34000 -0.92	67.24	65.66	67.16	211,130
18 Jul 18	67.26000 +0.06	67.36	66.22	67.36	151,767
17 Jul 18	67.20000 +2.08	67.40	65.10	65.10	225,877
16 Jul 18	65.12000 -0.18	65.36	64.78	65.32	101,284
13 Jul 18	65.30000 +0.20	65.68	64.60	65.28	124,358
12 Jul 18	65.10000 +0.34	65.24	64.60	65.24	145,135
11 Jul 18	64.76000 -1.80	65.70	64.74	65.60	240,321
10 Jul 18	66.56000 -0.82	67.86	65.90	67.58	169,816
09 Jul 18	67.38000 +1.32	67.96	66.54	66.78	221,191
06 Jul 18	66.06000 -1.52	68.34	66.00	68.02	283,948
05 Jul 18	67.58000 +1.32	68.18	66.22	66.22	153,396
04 Jul 18	66.26000 -0.90	67.18	66.00	66.92	127,895
03 Jul 18	67.16000 +2.30	68.10	64.98	65.28	247,413
02 Jul 18	64.86000 -0.64	65.56	64.14	64.84	127,123
29 Jun 18	65.50000 +1.14	66.38	64.78	65.16	197,861
28 Jun 18	64.36000 -1.38	65.84	63.94	65.54	192,129
27 Jun 18	65.74000 +1.24	66.64	64.00	64.48	254,150
26 Jun 18	64.50000 +0.32	64.66	63.82	64.32	217,353
25 Jun 18	64.18000 -1.70	65.64	64.14	65.48	239,138
22 Jun 18	65.88000 +0.02	66.48	65.42	65.98	186,711
21 Jun 18	65.86000 -1.00	67.22	65.20	67.02	235,060
20 Jun 18	66.86000 -0.24	68.12	66.64	67.66	125,156
19 Jun 18	67.10000 -1.72	67.90	66.80	67.90	179,076
18 Jun 18	68.82000 +0.42	69.14	68.06	68.36	155,034
15 Jun 18	68.40000 -2.50	71.26	68.30	70.98	493,458
14 Jun 18	70.90000 +0.70	71.18	69.32	69.72	184,811
13 Jun 18	70.20000 +0.14	70.42	69.34	70.02	134,247
12 Jun 18	70.06000 -0.46	70.84	69.88	70.62	123,313
11 Jun 18	70.52000 +0.72	70.90	69.50	69.88	137,574
08 Jun 18	69.80000 -2.08	71.10	69.66	71.06	144,080
07 Jun 18	71.88000 -0.42	72.88	71.50	72.70	124,531
06 Jun 18	72.30000 +1.58	72.42	71.12	71.12	136,388
05 Jun 18	70.72000 -0.04	71.58	70.44	70.70	94,909
04 Jun 18	70.76000 -0.18	71.58	70.46	71.58	101,090
01 Jun 18	70.94000 +1.50	71.56	69.86	69.86	153,854
31 May 18	69.44000 -0.46	70.80	69.44	70.24	231,648
30 May 18	69.90000 +0.28	70.30	69.24	69.50	176,333
29 May 18	69.62000 -0.80	70.40	69.08	70.22	283,429
28 May 18	70.42000 -0.82	71.78	70.42	71.26	60,868
25 May 18	71.24000 -0.48	72.36	70.74	71.92	110,345
24 May 18	71.72000 -1.10	73.32	70.94	73.26	192,352
23 May 18	72.82000 -1.80	74.10	72.34	74.10	148,406
22 May 18	74.62000 +1.08	74.96	72.74	73.70	162,126
18 May 18	73.54000 -1.42	75.26	73.46	74.90	160,008
17 May 18	74.96000 +0.36	75.48	74.34	74.74	102,157
16 May 18	74.60000 +0.48	76.14	74.44	74.44	163,939
15 May 18	74.12000 -2.88	75.92	72.68	75.50	361,180
14 May 18	77.00000 -0.12	77.38	76.44	77.00	105,842
11 May 18	77.12000 +0.24	77.70	76.44	76.90	297,618
10 May 18	76.88000 +0.06	77.02	76.42	76.76	95,066
09 May 18	76.82000 +0.78	77.14	75.86	76.34	128,501
08 May 18	76.04000 -0.42	76.58	75.50	76.52	121,769
07 May 18	76.46000 +0.88	76.80	75.64	76.00	134,999
04 May 18	75.58000 +1.30	75.68	74.62	74.76	149,158
03 May 18	74.28000 -1.08	75.90	74.28	75.42	231,573
02 May 18	75.36000 +1.24	76.04	74.38	74.38	174,583
30 Apr 18	74.12000 +0.36	74.60	73.56	74.10	245,268
27 Apr 18	73.76000 -1.80	78.98	72.88	76.00	429,849
26 Apr 18	75.56000 +3.08	75.80	72.00	72.50	290,956
25 Apr 18	72.48000 -1.46	73.26	71.70	73.00	130,581
24 Apr 18	73.94000 -0.18	74.38	73.46	74.02	133,175
23 Apr 18	74.12000 +0.04	74.60	73.26	74.26	170,608
20 Apr 18	74.08000 -0.02	74.64	73.86	74.30	162,525
19 Apr 18	74.10000 -0.32	75.50	73.92	74.18	269,024
18 Apr 18	74.42000 +4.62	75.80	69.98	70.06	534,170
17 Apr 18	69.80000 +3.02	69.82	67.00	67.28	341,788
16 Apr 18	66.78000 -0.42	67.90	66.78	67.20	139,312
13 Apr 18	67.20000 -2.00	69.92	66.60	69.70	240,936
12 Apr 18	69.20000 +0.26	69.52	68.56	69.10	190,605
11 Apr 18	68.94000 +0.22	69.52	68.16	68.70	128,553
10 Apr 18	68.72000 +1.46	69.10	68.22	68.22	186,803
09 Apr 18	67.26000 -0.34	68.38	66.26	67.98	147,569
06 Apr 18	67.60000 -1.80	69.00	67.40	69.00	206,998
05 Apr 18	69.40000 +2.90	69.84	67.82	68.10	249,524
04 Apr 18	66.50000 -0.90	68.12	65.90	68.00	263,633
03 Apr 18	67.40000 -0.88	68.20	66.52	68.10	295,837
29 Mar 18	68.28000 +2.42	68.64	66.00	66.00	233,628
28 Mar 18	65.86000 -2.34	67.90	65.34	67.90	278,686
27 Mar 18	68.20000 +1.40	68.52	67.40	67.60	262,351
26 Mar 18	66.80000 +0.32	67.52	66.10	66.26	181,281
23 Mar 18	66.48000 -0.10	66.80	65.30	65.82	242,109
22 Mar 18	66.58000 -1.48	68.18	65.90	68.00	172,149
21 Mar 18	68.06000 -0.54	68.58	66.84	68.58	211,125
20 Mar 18	68.60000 +0.26	69.20	67.80	69.00	216,827
19 Mar 18	68.34000 +0.14	68.66	67.68	68.20	170,767
16 Mar 18	68.20000 -0.28	68.76	67.62	68.34	303,478
15 Mar 18	68.48000 -0.20	69.26	67.44	68.88	266,236
14 Mar 18	68.68000 -0.64	69.64	68.26	69.62	259,343
13 Mar 18	69.32000 +1.72	70.66	69.24	70.00	316,519
12 Mar 18	67.60000 -0.22	68.36	67.60	68.20	156,947
09 Mar 18	67.82000 -0.18	68.08	67.34	67.86	203,977
08 Mar 18	68.00000 +0.10	68.68	67.62	67.76	269,340
07 Mar 18	67.90000 +1.50	67.98	66.10	66.60	383,776
06 Mar 18	66.40000 +0.30	67.12	66.10	66.60	343,139
05 Mar 18	66.10000 +0.84	66.82	64.58	64.82	277,664
02 Mar 18	65.26000 -2.78	67.62	64.74	67.50	354,621
01 Mar 18	68.04000 -1.14	69.10	67.84	69.04	492,460
28 Feb 18	69.18000 -0.38	70.06	69.18	70.00	332,544
27 Feb 18	69.56000 -0.38	70.22	68.58	70.22	288,352
26 Feb 18	69.94000 +1.24	70.14	69.24	69.50	214,216
23 Feb 18	68.70000 -1.64	70.66	68.54	70.50	337,415
22 Feb 18	70.34000 -0.58	70.82	69.74	70.28	262,290
21 Feb 18	70.92000 -2.48	71.84	69.46	71.60	618,088
20 Feb 18	73.40000 -0.24	74.10	72.40	73.70	165,978
19 Feb 18	73.64000 -0.52	74.80	73.08	74.80	175,689
16 Feb 18	74.16000 +0.66	75.06	73.58	73.96	249,473
15 Feb 18	73.50000 -1.16	75.58	72.36	75.58	477,624
14 Feb 18	74.66000 +0.78	75.50	72.96	74.60	491,707
13 Feb 18	73.88000 -6.42	78.16	72.72	77.00	661,843
12 Feb 18	80.30000 +2.18	81.46	78.90	79.30	267,339
09 Feb 18	78.12000 +0.80	78.92	76.94	77.00	348,140
08 Feb 18	77.32000 -2.94	80.62	77.02	80.02	340,059
07 Feb 18	80.26000 +0.70	80.88	79.26	80.84	260,916
06 Feb 18	79.56000 -1.74	82.18	76.62	77.48	373,826
05 Feb 18	81.30000 +0.28	81.72	79.88	80.40	244,592
02 Feb 18	81.02000 -4.04	85.10	80.80	85.10	294,865
01 Feb 18	85.06000 +0.52	85.74	84.10	84.72	238,525
31 Jan 18	84.54000 +0.12	85.44	84.14	84.30	179,636
30 Jan 18	84.42000 -1.06	85.46	83.94	84.90	239,809
29 Jan 18	85.48000 +0.50	86.54	85.06	85.06	215,438
26 Jan 18	84.98000 +0.82	85.36	83.40	84.10	149,658
25 Jan 18	84.16000 -0.20	85.10	83.44	83.82	216,875
24 Jan 18	84.36000 -0.42	85.20	84.32	84.92	227,459
23 Jan 18	84.78000 -1.34	86.80	84.20	86.64	208,570
22 Jan 18	86.12000 +0.58	86.60	85.36	86.00	141,936
19 Jan 18	85.54000 +1.74	86.28	83.98	83.98	258,456
18 Jan 18	83.80000 +0.38	84.30	82.86	83.58	170,539
17 Jan 18	83.42000 +1.30	84.70	81.62	81.62	270,494
16 Jan 18	82.12000 +0.06	82.74	81.36	82.32	220,920
15 Jan 18	82.06000 -0.52	83.00	81.88	82.76	127,999
12 Jan 18	82.58000 +0.26	82.58	81.74	82.40	123,679
11 Jan 18	82.32000 +1.20	82.46	80.96	81.24	206,408
10 Jan 18	81.12000 -0.52	81.56	80.80	81.56	217,854
09 Jan 18	81.64000 +1.26	82.54	80.64	80.64	168,864
08 Jan 18	80.38000 -0.24	81.34	80.26	81.06	153,977
05 Jan 18	80.62000 +0.74	81.28	79.46	79.80	161,508
04 Jan 18	79.88000 +1.72	80.12	78.40	78.40	257,498
03 Jan 18	78.16000 -0.52	78.98	77.86	78.92	221,325
02 Jan 18	78.68000 +1.10	78.74	76.42	77.88	189,580
29 Dec 17	77.58000 +0.21	77.92	77.09	77.62	53,038
28 Dec 17	77.37000 +0.50	77.79	76.57	76.95	155,923
27 Dec 17	76.87000 +1.07	76.96	75.89	75.89	129,640
22 Dec 17	75.80000 -0.36	76.47	75.77	76.10	79,480
21 Dec 17	76.16000 +1.13	76.46	74.90	74.96	196,413
20 Dec 17	75.03000 +0.88	75.72	73.93	74.20	194,937
19 Dec 17	74.15000 -0.55	75.28	74.12	74.95	164,750
18 Dec 17	74.70000 +3.52	74.94	71.68	71.84	288,086
15 Dec 17	71.18000 -0.74	73.17	71.11	71.85	430,761
14 Dec 17	71.92000 +2.29	72.70	69.76	69.81	395,062
13 Dec 17	69.63000 -1.89	71.18	67.53	70.14	758,695
12 Dec 17	71.52000 -0.95	73.02	70.83	73.02	253,943
11 Dec 17	72.47000 +1.58	72.64	70.84	70.84	218,142
08 Dec 17	70.89000 +0.32	71.62	70.70	71.14	173,005
07 Dec 17	70.57000 +0.47	71.47	69.77	70.01	165,906
06 Dec 17	70.10000 +0.04	70.27	68.66	70.00	203,407
05 Dec 17	70.06000 -0.76	71.00	69.89	70.61	181,238
04 Dec 17	70.82000 +1.02	71.06	70.08	70.60	167,376
01 Dec 17	69.80000 +0.10	70.73	68.68	69.65	193,843
30 Nov 17	69.70000 -0.95	70.87	69.47	70.47	209,545
29 Nov 17	70.65000 +0.68	71.85	70.41	70.58	170,817
28 Nov 17	69.97000 -0.46	70.57	69.81	70.01	139,810
27 Nov 17	70.43000 -0.78	71.49	70.37	71.00	109,900
24 Nov 17	71.21000 +0.49	71.79	70.82	70.87	74,544
23 Nov 17	70.72000 +0.23	71.03	69.97	70.50	88,955
22 Nov 17	70.49000 -0.22	71.51	70.00	71.25	172,378
21 Nov 17	70.71000 +1.91	71.20	68.51	68.96	260,658
20 Nov 17	68.80000 +0.19	69.01	68.21	68.39	223,251
17 Nov 17	68.61000 +0.00	68.87	68.02	68.78	148,109
16 Nov 17	68.61000 +0.80	69.15	67.81	67.81	224,484
15 Nov 17	67.81000 -2.86	69.26	65.80	69.26	650,724
14 Nov 17	70.67000 -0.27	71.28	70.38	71.00	147,119
13 Nov 17	70.94000 -0.54	71.69	70.48	71.44	131,406
10 Nov 17	71.48000 -0.33	72.21	71.48	71.56	379,642
09 Nov 17	71.81000 -1.81	73.73	71.65	73.63	186,905
08 Nov 17	73.62000 +0.47	74.01	73.09	73.16	122,011
07 Nov 17	73.15000 +0.18	74.08	73.00	73.23	239,754
06 Nov 17	72.97000 +1.64	73.21	71.54	71.54	131,896
03 Nov 17	71.33000 -0.47	72.40	70.91	71.70	94,739
02 Nov 17	71.80000 -0.62	72.34	71.37	72.25	141,070
01 Nov 17	72.42000 +2.17	73.74	70.79	71.22	222,106
30 Oct 17	70.25000 +0.30	70.75	69.71	69.71	106,450
27 Oct 17	69.95000 +0.45	70.47	69.12	69.75	215,449
26 Oct 17	69.50000 +1.90	69.83	67.60	67.70	216,888
25 Oct 17	67.60000 -2.14	69.52	66.41	69.50	463,104
24 Oct 17	69.74000 +0.90	70.75	68.42	68.70	419,442
23 Oct 17	68.84000 +0.07	69.20	68.60	68.89	146,350
20 Oct 17	68.77000 +1.03	68.99	67.81	68.09	232,355
19 Oct 17	67.74000 -0.34	68.49	67.27	68.15	212,211
18 Oct 17	68.08000 +0.39	68.67	67.50	67.50	168,476
17 Oct 17	67.69000 -0.69	68.38	67.69	68.30	106,484
16 Oct 17	68.38000 +0.07	69.02	68.01	68.60	133,726
13 Oct 17	68.31000 +0.25	68.49	67.35	68.16	130,671
12 Oct 17	68.06000 +0.97	68.89	67.14	67.15	321,561
11 Oct 17	67.09000 -0.43	67.77	66.40	67.20	390,156
10 Oct 17	67.52000 -0.55	68.20	67.31	67.86	189,008
09 Oct 17	68.07000 -0.80	69.04	67.81	69.02	198,319
06 Oct 17	68.87000 -0.32	69.82	68.66	69.30	204,278
05 Oct 17	69.19000 +0.04	70.03	68.89	69.16	215,823
04 Oct 17	69.15000 +1.45	69.41	67.60	67.86	269,415
02 Oct 17	67.70000 -0.84	69.05	67.42	68.63	275,558
29 Sep 17	68.54000 +0.90	68.54	67.80	67.98	238,341
28 Sep 17	67.64000 +0.90	67.68	65.74	66.71	237,580
27 Sep 17	66.74000 +0.14	67.06	66.05	66.65	478,057
26 Sep 17	66.60000 -5.10	68.73	66.25	68.60	855,394
25 Sep 17	71.70000 -1.51	73.40	71.55	72.78	150,367
22 Sep 17	73.21000 +0.48	73.57	71.87	72.42	162,648
21 Sep 17	72.73000 -1.16	73.79	72.15	72.67	272,122
20 Sep 17	73.89000 +0.24	74.32	73.37	73.59	173,518
19 Sep 17	73.65000 -0.08	73.85	72.99	73.40	155,170
18 Sep 17	73.73000 -0.68	75.16	73.43	74.65	185,019
15 Sep 17	74.41000 -0.68	74.78	71.35	73.64	800,089
14 Sep 17	75.09000 -1.61	76.33	74.80	76.33	237,019
13 Sep 17	76.70000 -1.77	78.76	76.28	78.17	150,982
12 Sep 17	78.47000 +2.40	79.29	76.11	76.22	232,416
11 Sep 17	76.07000 +0.31	76.46	75.57	75.82	84,203
08 Sep 17	75.76000 -0.68	76.72	75.73	76.23	84,203
07 Sep 17	76.44000 +0.92	76.44	75.02	75.53	129,288
06 Sep 17	75.52000 +0.74	75.84	74.14	74.50	126,772
05 Sep 17	74.78000 -0.29	75.94	74.59	75.39	111,458
04 Sep 17	75.07000 -1.18	76.06	75.05	75.97	76,755
01 Sep 17	76.25000 +1.18	76.88	75.10	75.10	141,495
31 Aug 17	75.07000 +0.68	75.25	74.50	74.50	110,395
30 Aug 17	74.39000 +0.08	74.64	72.69	73.00	206,207
29 Aug 17	74.31000 -0.98	75.48	73.92	75.12	161,518
28 Aug 17	75.29000 -0.03	75.85	74.63	74.87	104,479
25 Aug 17	75.32000 +0.39	76.32	74.92	74.97	149,772
24 Aug 17	74.93000 +1.71	75.48	73.46	73.46	186,690
23 Aug 17	73.22000 -0.57	74.08	72.98	73.91	130,364
22 Aug 17	73.79000 +2.71	74.15	71.22	71.25	227,774
21 Aug 17	71.08000 +0.16	72.30	70.75	71.10	204,975
18 Aug 17	70.92000 -0.04	71.39	70.30	70.50	196,772
17 Aug 17	70.96000 -0.70	72.00	70.95	71.60	122,065
16 Aug 17	71.66000 +0.65	72.32	71.04	71.38	182,320
15 Aug 17	71.01000 -0.04	71.89	70.83	71.10	188,123
14 Aug 17	71.05000 +1.15	71.51	70.14	70.26	261,899
11 Aug 17	69.90000 +0.15	69.90	68.40	69.50	266,112
10 Aug 17	69.75000 -4.48	73.59	68.60	73.59	433,117
09 Aug 17	74.23000 -0.72	74.85	73.49	74.48	113,029
08 Aug 17	74.95000 +1.96	75.06	72.87	73.08	185,090
07 Aug 17	72.99000 +0.83	73.95	72.15	72.15	198,240
04 Aug 17	72.16000 -1.20	73.04	70.00	70.16	295,945
03 Aug 17	73.36000 +0.18	74.38	72.68	73.23	185,516
02 Aug 17	73.18000 -3.28	76.77	72.83	76.57	210,585
01 Aug 17	76.46000 +1.18	77.84	75.50	75.50	246,920
31 Jul 17	75.28000 +1.46	75.92	74.20	74.20	152,764
28 Jul 17	73.82000 -1.46	74.74	73.60	74.74	136,970
27 Jul 17	75.28000 +0.78	75.98	74.14	74.19	134,362
26 Jul 17	74.50000 +1.01	74.56	73.40	73.90	122,245
25 Jul 17	73.49000 +1.99	73.88	71.58	71.87	166,921
24 Jul 17	71.50000 +1.10	71.91	70.26	70.26	178,353
21 Jul 17	70.40000 -1.46	72.55	70.17	71.85	220,155
20 Jul 17	71.86000 -1.29	73.72	71.65	73.46	119,551
19 Jul 17	73.15000 -0.68	74.62	72.91	73.87	157,203
18 Jul 17	73.83000 +0.04	74.11	72.84	73.61	155,352
17 Jul 17	73.79000 +1.38	74.00	72.05	72.30	135,060
14 Jul 17	72.41000 -0.43	73.18	71.84	72.91	117,901
13 Jul 17	72.84000 +0.05	74.56	72.38	72.92	314,176
12 Jul 17	72.79000 +0.71	73.00	72.08	72.12	113,630
11 Jul 17	72.08000 +0.13	72.64	71.83	72.40	121,343
10 Jul 17	71.95000 +2.00	72.35	70.00	70.47	180,646
07 Jul 17	69.95000 -0.22	70.19	69.35	70.05	99,052
06 Jul 17	70.17000 +0.30	70.49	69.44	69.84	177,649
05 Jul 17	69.87000 +0.41	70.09	69.22	69.88	165,652
04 Jul 17	69.46000 -0.58	70.18	68.57	69.61	127,544
03 Jul 17	70.04000 +1.29	70.30	68.65	68.65	88,954
30 Jun 17	68.75000 -0.28	69.38	68.06	69.00	142,183
29 Jun 17	69.03000 +1.10	70.50	68.70	70.00	448,277
28 Jun 17	67.93000 -1.41	68.40	65.85	68.10	263,027
27 Jun 17	69.34000 -0.12	70.25	69.21	69.50	112,208
26 Jun 17	69.46000 +0.07	70.28	69.36	69.53	110,792
23 Jun 17	69.39000 +0.10	69.69	69.09	69.23	98,107
22 Jun 17	69.29000 +0.64	69.52	68.00	68.83	140,104
21 Jun 17	68.65000 +0.62	69.31	67.65	68.00	124,886
20 Jun 17	68.03000 -1.01	69.41	68.03	69.09	138,332
19 Jun 17	69.04000 +1.67	69.17	67.51	67.54	160,707
16 Jun 17	67.37000 -1.42	69.62	67.37	69.20	763,723
15 Jun 17	68.79000 -1.35	70.07	68.41	70.05	198,194
14 Jun 17	70.14000 -2.13	72.43	70.10	72.35	223,275
13 Jun 17	72.27000 -0.26	72.79	71.73	72.50	151,674
12 Jun 17	72.53000 -0.73	73.40	72.35	73.00	111,622
09 Jun 17	73.26000 +0.26	73.88	72.93	72.93	157,684
08 Jun 17	73.00000 +0.05	73.39	72.32	72.99	155,900
07 Jun 17	72.95000 -0.32	73.59	72.50	73.35	134,536
06 Jun 17	73.27000 +1.09	73.50	71.49	71.69	219,354
02 Jun 17	72.18000 +1.84	73.04	70.07	70.58	282,503
01 Jun 17	70.34000 +1.00	70.43	68.91	69.21	154,315
31 May 17	69.34000 -0.17	69.68	68.72	69.68	173,780
30 May 17	69.51000 +0.52	69.76	68.84	68.90	124,764
29 May 17	68.99000 -1.33	69.46	67.87	69.00	140,088
26 May 17	70.32000 +1.40	70.53	68.82	68.92	213,307
25 May 17	68.92000 +0.76	69.71	67.49	68.48	164,670
24 May 17	68.16000 +0.25	68.16	67.16	67.62	114,871
23 May 17	67.91000 +0.09	68.00	67.08	67.80	175,868
22 May 17	67.82000 +0.26	68.45	67.40	67.98	168,701
19 May 17	67.56000 +2.13	67.94	65.65	65.65	199,702
18 May 17	65.43000 -1.57	67.00	64.56	67.00	265,240
17 May 17	67.00000 +0.07	67.88	66.66	66.66	244,782
16 May 17	66.93000 +0.88	67.48	65.47	66.20	259,728
15 May 17	66.05000 +3.54	66.17	63.34	63.87	287,522
12 May 17	62.51000 -0.81	63.53	61.76	63.53	484,889
11 May 17	63.32000 -0.18	63.84	62.36	63.60	175,929
10 May 17	63.50000 +0.30	63.98	63.13	63.13	186,710
09 May 17	63.20000 +0.48	63.57	62.76	62.76	118,168
08 May 17	62.72000 -1.28	64.03	62.21	64.03	192,761
05 May 17	64.00000 +0.67	64.12	62.87	63.13	133,804
04 May 17	63.33000 -0.41	63.80	61.00	63.80	288,439
03 May 17	63.74000 -1.26	64.88	63.35	64.88	180,101
02 May 17	65.00000 +0.82	65.00	63.62	64.20	129,288
28 Apr 17	64.18000 +0.23	65.09	64.00	64.02	131,632
27 Apr 17	63.95000 -1.13	65.33	63.83	65.00	120,695
26 Apr 17	65.08000 +0.16	65.09	64.16	64.87	106,427
25 Apr 17	64.92000 -0.42	65.23	64.12	65.23	231,704
24 Apr 17	65.34000 +1.54	66.55	64.67	64.70	263,480
21 Apr 17	63.80000 +1.05	64.27	62.72	62.72	237,719
20 Apr 17	62.75000 -0.33	63.36	62.24	62.99	162,620
19 Apr 17	63.08000 +0.60	63.14	62.24	62.30	130,263
18 Apr 17	62.48000 -0.88	63.25	62.35	63.25	161,528
13 Apr 17	63.36000 -0.35	63.50	62.63	63.36	163,713
12 Apr 17	63.71000 +0.37	63.97	63.04	63.16	197,149
11 Apr 17	63.34000 -0.95	64.18	62.62	64.17	163,951
10 Apr 17	64.29000 +0.36	64.30	63.81	64.00	140,899
07 Apr 17	63.93000 -0.01	64.30	63.45	63.84	121,461
06 Apr 17	63.94000 +0.01	64.35	63.47	63.62	158,272
05 Apr 17	63.93000 -0.10	64.44	63.75	63.98	268,546
04 Apr 17	64.03000 +0.63	64.34	63.47	63.50	269,229
03 Apr 17	63.40000 +0.58	64.20	62.97	62.97	445,619
31 Mar 17	62.82000 +2.29	63.28	60.05	60.35	477,586
30 Mar 17	60.53000 +1.38	60.53	59.14	59.15	200,441
29 Mar 17	59.15000 -0.50	60.09	58.94	59.90	269,569
28 Mar 17	59.65000 +0.73	59.87	59.05	59.44	219,680
27 Mar 17	58.92000 -0.12	60.54	58.75	59.11	409,025
24 Mar 17	59.04000 +0.99	60.04	58.10	58.10	388,220
23 Mar 17	58.05000 +0.38	58.29	57.57	57.77	250,672
22 Mar 17	57.67000 -1.05	58.07	56.64	56.99	394,875
21 Mar 17	58.72000 -0.59	59.65	58.65	59.53	272,763
20 Mar 17	59.31000 -0.30	59.90	58.66	59.45	171,288
17 Mar 17	59.61000 +0.88	59.80	58.32	58.32	293,239
16 Mar 17	58.73000 +1.10	58.91	57.90	58.01	302,440
15 Mar 17	57.63000 -0.12	58.73	57.61	57.95	217,673
14 Mar 17	57.75000 +0.23	57.89	57.05	57.57	219,425
13 Mar 17	57.52000 +0.72	57.81	56.91	56.91	146,884
10 Mar 17	56.80000 -0.64	57.46	56.74	57.30	269,041
09 Mar 17	57.44000 -0.75	58.19	56.67	58.04	309,604
08 Mar 17	58.19000 +1.04	58.30	57.00	57.00	312,628
07 Mar 17	57.15000 +0.35	57.71	56.70	56.70	247,790
06 Mar 17	56.80000 -0.40	57.34	56.56	57.00	260,804
03 Mar 17	57.20000 +0.76	57.53	54.11	54.80	565,064
02 Mar 17	56.44000 +0.59	56.71	55.56	56.15	253,626
01 Mar 17	55.85000 +1.40	56.24	54.72	54.88	239,878
28 Feb 17	54.45000 -0.51	55.32	54.10	55.22	176,727
27 Feb 17	54.96000 +0.08	55.50	54.65	55.31	159,014
24 Feb 17	54.88000 +0.28	55.16	54.05	55.05	301,682
23 Feb 17	54.60000 -0.60	55.36	54.54	55.32	217,893
22 Feb 17	55.20000 -0.94	56.21	55.00	56.15	250,876
21 Feb 17	56.14000 +0.55	56.36	55.27	55.50	193,008
20 Feb 17	55.59000 +0.10	56.09	55.34	55.93	168,403
17 Feb 17	55.49000 -0.26	56.21	55.40	55.95	240,001
16 Feb 17	55.75000 +0.36	55.96	54.69	55.49	264,688
15 Feb 17	55.39000 +0.34	55.47	54.67	55.38	234,324
14 Feb 17	55.05000 +0.98	55.40	53.45	53.45	373,891
13 Feb 17	54.07000 +2.13	54.28	52.51	52.65	363,933
10 Feb 17	51.94000 -0.15	52.51	51.54	52.12	254,797
09 Feb 17	52.09000 +0.00	52.54	51.63	52.49	301,931
08 Feb 17	52.09000 +0.14	52.50	51.67	52.11	176,608
07 Feb 17	51.95000 +0.45	52.30	51.30	51.61	209,017
06 Feb 17	51.50000 -1.78	53.77	51.39	52.80	427,926
03 Feb 17	53.28000 -1.17	54.53	53.26	54.40	253,837
02 Feb 17	54.45000 -0.33	55.31	54.45	54.75	116,815
01 Feb 17	54.78000 +0.30	55.28	54.54	54.80	110,532
31 Jan 17	54.48000 -0.04	55.19	54.40	54.45	115,112
30 Jan 17	54.52000 -0.67	55.06	54.45	55.01	102,083
27 Jan 17	55.19000 +0.73	55.40	54.33	54.33	134,652
26 Jan 17	54.46000 -0.59	55.56	54.34	55.50	134,594
25 Jan 17	55.05000 +0.05	56.01	54.99	55.40	169,444
24 Jan 17	55.00000 +0.56	55.10	54.30	54.40	124,197
23 Jan 17	54.44000 +0.65	54.63	53.41	53.51	136,692
20 Jan 17	53.79000 +0.01	54.08	53.30	53.61	135,738
19 Jan 17	53.78000 -2.09	54.68	52.86	54.00	423,694
18 Jan 17	55.87000 +0.02	56.00	55.07	55.84	142,053
17 Jan 17	55.85000 -0.62	56.31	55.07	56.24	137,111
16 Jan 17	56.47000 -0.22	56.69	55.85	56.37	113,817
13 Jan 17	56.69000 -0.06	56.99	56.25	56.99	120,012
12 Jan 17	56.75000 +1.62	57.35	55.14	55.14	449,387
11 Jan 17	55.13000 -0.09	55.73	55.10	55.27	162,051
10 Jan 17	55.22000 +0.44	55.47	54.90	55.04	126,421
09 Jan 17	54.78000 -0.50	55.43	54.13	55.10	192,644
06 Jan 17	55.28000 +0.18	55.65	54.85	55.00	100,245
05 Jan 17	55.10000 +0.22	55.34	54.67	54.82	202,853
04 Jan 17	54.88000 +0.24	55.35	54.45	54.94	167,105
03 Jan 17	54.64000 -0.56	55.57	54.49	55.25	175,414
02 Jan 17	55.20000 +0.40	55.20	54.34	54.50	58,585
30 Dec 16	54.80000 -0.05	55.13	54.65	54.65	55,665
29 Dec 16	54.85000 -0.15	55.20	54.60	54.75	69,040
28 Dec 16	55.00000 +0.80	55.14	54.17	54.17	141,860
27 Dec 16	54.20000 -0.10	54.63	54.13	54.49	51,116
23 Dec 16	54.30000 +0.31	54.46	53.70	54.00	108,074
22 Dec 16	53.99000 -0.01	54.62	53.74	53.91	201,576
21 Dec 16	54.00000 +0.77	54.15	53.22	53.25	176,684
20 Dec 16	53.23000 +0.59	53.26	52.39	52.80	113,211
19 Dec 16	52.64000 -0.11	53.30	52.42	52.77	100,608
16 Dec 16	52.75000 -0.62	54.54	52.35	53.33	243,815
15 Dec 16	53.37000 +0.63	53.78	52.43	52.80	221,317
14 Dec 16	52.74000 +0.06	53.02	50.58	52.30	287,519
13 Dec 16	52.68000 -0.38	53.03	52.40	53.00	165,681
12 Dec 16	53.06000 +0.72	53.24	51.90	52.40	175,750
09 Dec 16	52.34000 -0.64	53.38	52.22	52.82	158,437
08 Dec 16	52.98000 +0.36	53.35	52.13	52.62	234,773
07 Dec 16	52.62000 +1.39	52.88	50.50	50.50	304,503
06 Dec 16	51.23000 +0.12	51.47	50.67	51.16	141,550
05 Dec 16	51.11000 +0.25	51.66	50.65	50.65	171,562
02 Dec 16	50.86000 -0.08	51.47	50.50	50.61	167,226
01 Dec 16	50.94000 +0.97	51.12	49.97	49.97	192,566
30 Nov 16	49.96500 -0.10	50.42	49.49	49.92	136,454
29 Nov 16	50.06000 -0.05	50.53	49.56	50.06	106,320
28 Nov 16	50.11000 -0.60	50.60	49.65	50.58	97,971
25 Nov 16	50.71000 -0.32	51.19	50.48	51.19	75,687
24 Nov 16	51.03000 +0.19	51.33	50.60	51.00	103,651
23 Nov 16	50.84000 -0.16	51.50	50.37	51.16	121,477
22 Nov 16	51.00000 +1.65	51.11	49.68	49.68	222,335
21 Nov 16	49.34500 +0.25	49.74	48.71	49.01	148,497
18 Nov 16	49.09500 -0.32	49.63	48.83	49.29	173,245
17 Nov 16	49.42000 -0.38	50.24	49.10	49.88	191,860
16 Nov 16	49.79500 -1.31	50.45	49.01	50.30	249,976
15 Nov 16	51.10000 -0.18	51.57	50.80	51.41	197,402
14 Nov 16	51.28000 +0.96	52.07	50.55	50.55	259,343
11 Nov 16	50.32000 +0.15	50.89	49.94	50.59	296,200
10 Nov 16	50.17000 +0.31	51.25	49.61	49.61	325,696
09 Nov 16	49.85500 +1.52	49.85	47.76	48.30	244,116
08 Nov 16	48.33000 +0.68	48.35	47.50	47.50	153,507
07 Nov 16	47.65000 +0.87	47.69	46.99	47.10	108,596
04 Nov 16	46.78500 -0.21	47.06	46.14	46.95	148,868
03 Nov 16	46.99000 -0.26	47.34	46.76	47.03	124,269
02 Nov 16	47.25000 -0.12	47.37	46.53	46.89	124,714
01 Nov 16	47.37000 -0.02	48.00	47.29	47.54	149,755
31 Oct 16	47.39000 -0.17	47.57	47.00	47.26	198,854
28 Oct 16	47.56000 +0.37	47.63	46.60	47.13	113,002
27 Oct 16	47.19000 +0.30	47.19	46.07	46.65	209,254
26 Oct 16	46.89000 -0.41	47.42	46.53	47.33	159,962
25 Oct 16	47.30000 -0.50	48.36	46.98	47.82	179,420
24 Oct 16	47.80000 -0.17	48.49	47.78	48.00	131,723
21 Oct 16	47.97000 -0.42	48.38	47.70	48.13	204,760
20 Oct 16	48.39500 +0.60	48.48	47.35	48.20	209,377
19 Oct 16	47.80000 -0.42	48.38	47.22	48.07	375,389
18 Oct 16	48.22500 -1.19	51.10	47.85	49.81	569,326
17 Oct 16	49.41000 +0.18	49.58	48.96	49.25	94,357
14 Oct 16	49.23000 -0.24	50.09	49.13	49.85	113,377
13 Oct 16	49.47500 -1.72	50.79	49.30	50.79	153,903
12 Oct 16	51.19000 +0.95	51.85	50.65	50.90	183,813
11 Oct 16	50.24000 +0.09	50.99	49.94	49.97	144,937
10 Oct 16	50.15000 +0.74	50.41	49.19	49.35	115,698
07 Oct 16	49.41000 -0.98	49.83	48.50	48.76	251,045
06 Oct 16	50.39000 +0.21	50.76	49.67	50.23	133,972
05 Oct 16	50.18000 -0.03	50.41	49.64	50.04	108,530
04 Oct 16	50.21000 +0.33	51.24	50.20	50.66	199,855
30 Sep 16	49.87500 -0.58	50.31	49.54	50.16	202,078
29 Sep 16	50.45000 +0.19	51.14	50.18	50.79	126,578
28 Sep 16	50.26000 +0.01	50.92	50.01	50.33	161,007
27 Sep 16	50.25000 -0.29	50.88	49.89	50.71	133,476
26 Sep 16	50.54000 -0.45	50.80	50.04	50.66	131,720
23 Sep 16	50.99000 +0.53	50.99	49.74	50.60	198,293
22 Sep 16	50.46000 +1.31	50.98	49.13	49.28	326,700
21 Sep 16	49.15000 +0.83	49.25	48.40	48.70	123,400
20 Sep 16	48.32000 -0.56	48.83	47.86	48.83	110,986
19 Sep 16	48.88500 +0.90	49.38	48.19	48.49	133,588
16 Sep 16	47.98000 +0.95	47.98	46.76	47.07	183,383
15 Sep 16	47.03000 -0.31	47.34	46.44	47.33	150,433
14 Sep 16	47.34000 -0.19	47.90	47.10	47.60	74,151
13 Sep 16	47.53500 -0.51	48.48	47.49	48.38	117,984
12 Sep 16	48.04000 -0.45	48.85	47.30	48.85	133,569
09 Sep 16	48.49500 -0.58	49.45	48.11	49.00	119,179
08 Sep 16	49.07000 -0.93	50.04	48.67	49.88	127,389
07 Sep 16	50.00000 -0.16	50.21	49.78	50.18	127,824
06 Sep 16	50.16000 +1.55	50.38	48.76	48.76	308,983
05 Sep 16	48.61000 +1.08	50.33	48.22	48.80	274,867
02 Sep 16	47.53000 +0.06	47.73	46.88	47.56	74,074
01 Sep 16	47.47000 +0.26	47.74	47.12	47.50	88,860
31 Aug 16	47.21500 +0.03	47.72	47.12	47.12	133,617
30 Aug 16	47.18000 +0.14	47.22	46.54	47.17	128,764
29 Aug 16	47.04500 +0.03	47.15	46.42	46.67	38,648
26 Aug 16	47.01500 +0.21	47.32	46.56	46.67	65,509
25 Aug 16	46.80500 -0.41	47.02	46.33	46.91	75,766
24 Aug 16	47.21500 -0.56	48.39	47.12	47.62	101,078
23 Aug 16	47.78000 +0.02	48.25	47.76	48.00	85,630
22 Aug 16	47.76000 -0.03	48.18	47.04	48.05	146,595
19 Aug 16	47.79500 -1.70	49.49	47.42	49.49	175,734
18 Aug 16	49.49000 +0.67	50.18	49.12	49.13	232,271
17 Aug 16	48.82000 +0.08	49.35	48.61	48.80	148,873
16 Aug 16	48.73500 +0.42	49.47	48.00	48.00	114,523
15 Aug 16	48.31000 -0.51	48.91	47.68	48.91	131,507
12 Aug 16	48.82000 +0.92	49.27	47.71	47.90	158,105
11 Aug 16	47.90000 +0.05	48.42	47.44	48.00	153,820
10 Aug 16	47.85500 +0.23	49.76	45.01	45.90	296,698
09 Aug 16	47.62500 +0.39	48.14	46.83	47.30	163,469
08 Aug 16	47.23500 +0.24	47.53	47.06	47.15	97,375
05 Aug 16	46.99000 +0.05	47.13	46.56	46.95	105,821
04 Aug 16	46.94000 +0.94	47.22	46.48	46.49	120,506
03 Aug 16	46.00000 -0.03	46.01	45.25	45.97	113,101
02 Aug 16	46.02500 -0.60	46.58	45.24	46.44	119,158
01 Aug 16	46.63000 +0.17	47.08	46.42	46.65	144,673
29 Jul 16	46.46000 +0.38	46.62	45.81	46.20	145,258
28 Jul 16	46.08500 +0.33	46.67	45.75	45.75	177,803
27 Jul 16	45.76000 +0.70	46.40	45.15	45.28	219,908
26 Jul 16	45.06000 +0.74	45.51	43.93	44.20	143,146
25 Jul 16	44.32500 -0.44	45.07	44.10	44.76	100,945
22 Jul 16	44.76500 +0.37	45.24	44.42	44.45	126,203
21 Jul 16	44.39500 -0.53	45.79	44.38	45.00	259,432
20 Jul 16	44.93000 +2.82	45.35	41.22	42.28	378,112
19 Jul 16	42.11000 -0.35	42.50	41.90	42.40	95,865
18 Jul 16	42.46500 -0.19	43.00	41.92	42.45	116,226
15 Jul 16	42.65000 +0.39	42.67	42.25	42.39	136,565
14 Jul 16	42.26000 +0.81	43.05	41.76	41.92	155,469
13 Jul 16	41.45000 -0.68	42.50	41.42	42.00	152,489
12 Jul 16	42.13000 -0.26	42.53	41.87	42.45	130,669
11 Jul 16	42.39000 +1.00	42.53	41.47	41.79	123,736
08 Jul 16	41.39000 +0.58	41.52	40.48	40.75	108,852
07 Jul 16	40.81500 +0.57	41.29	40.33	40.33	123,394
06 Jul 16	40.24000 -0.99	41.24	39.96	40.90	173,754
05 Jul 16	41.23500 -1.63	42.82	41.03	42.79	145,838
04 Jul 16	42.87000 +0.19	43.65	42.62	43.04	129,495
01 Jul 16	42.68000 +1.85	42.99	40.94	41.05	121,960
30 Jun 16	40.83000 -0.71	41.33	40.46	41.25	210,859
29 Jun 16	41.54000 +0.91	41.99	40.74	41.32	156,150
28 Jun 16	40.63500 +0.51	40.93	40.30	40.50	141,515
27 Jun 16	40.12000 -2.10	42.51	39.86	42.20	162,217
24 Jun 16	42.22500 -1.38	42.50	40.47	40.80	220,331
23 Jun 16	43.60000 +0.56	43.94	42.79	43.32	116,849
22 Jun 16	43.04000 -0.79	44.28	42.88	44.17	104,635
21 Jun 16	43.83000 -0.33	44.18	43.69	44.13	66,898
20 Jun 16	44.16000 +0.60	44.22	43.35	43.70	128,188
17 Jun 16	43.56000 +1.62	43.56	42.12	42.12	183,281
16 Jun 16	41.94500 -0.53	42.50	41.53	41.97	178,694
15 Jun 16	42.48000 +0.03	42.82	41.79	42.60	164,930
14 Jun 16	42.45000 -0.72	42.97	42.00	42.75	153,979
13 Jun 16	43.17500 -0.19	43.92	42.85	43.55	194,718
10 Jun 16	43.37000 -2.48	45.69	43.04	45.47	252,818
09 Jun 16	45.85000 -0.21	46.21	45.57	46.03	86,083
08 Jun 16	46.05500 +0.10	46.07	45.46	45.83	54,739
07 Jun 16	45.95000 +0.54	46.30	45.64	45.95	93,435
06 Jun 16	45.41000 -0.24	45.99	45.06	45.89	113,796
03 Jun 16	45.65500 -0.79	46.65	45.21	46.52	121,436
02 Jun 16	46.44500 +1.42	46.74	45.01	45.07	163,513
01 Jun 16	45.03000 -1.93	46.89	44.44	46.89	202,086
31 May 16	46.95500 +1.04	47.11	45.78	46.31	99,407
30 May 16	45.92000 -0.89	46.90	45.60	46.88	53,222
27 May 16	46.81000 +0.21	47.28	46.50	46.50	75,200
26 May 16	46.60000 -0.05	47.28	46.47	46.72	76,320
25 May 16	46.64500 +1.22	46.89	45.97	45.97	118,288
24 May 16	45.43000 +0.10	45.93	45.15	45.15	120,396
23 May 16	45.32500 +0.05	45.90	45.04	45.90	139,001
20 May 16	45.28000 +0.74	45.78	44.62	44.62	110,617
19 May 16	44.54000 -0.97	45.50	43.79	45.44	182,507
18 May 16	45.50500 -0.50	46.08	45.35	45.60	104,016
17 May 16	46.00500 +0.16	46.46	45.67	45.97	107,517
13 May 16	45.84500 -0.58	46.00	45.10	46.00	184,426
12 May 16	46.42500 -1.58	48.08	46.37	47.79	186,808
11 May 16	48.00000 +0.92	48.19	47.13	47.29	172,334
10 May 16	47.07500 +0.17	47.44	45.86	47.10	162,529
09 May 16	46.90000 -1.32	48.40	46.83	48.38	107,112
06 May 16	48.22500 +0.59	48.63	47.22	47.66	86,103
05 May 16	47.63000 -0.45	48.30	47.46	47.83	79,703
04 May 16	48.08500 +0.45	48.56	47.19	47.63	130,157
03 May 16	47.63000 -0.96	49.49	47.28	49.49	181,615
02 May 16	48.59000 +1.21	49.27	47.29	47.48	105,422
29 Apr 16	47.38500 -1.76	48.89	47.03	48.89	226,289
28 Apr 16	49.14500 +1.08	49.36	47.79	47.79	169,022
27 Apr 16	48.06500 +0.90	48.25	47.05	47.05	201,907
26 Apr 16	47.16500 +0.23	48.60	46.92	47.00	322,105
25 Apr 16	46.94000 -0.12	47.45	45.80	47.13	211,450
22 Apr 16	47.05500 +0.31	47.10	46.09	46.50	98,488
21 Apr 16	46.75000 -1.22	48.14	46.35	47.88	223,106
20 Apr 16	47.96500 +1.73	48.06	46.00	46.00	266,806
19 Apr 16	46.23500 +2.62	46.70	43.72	43.80	275,941
18 Apr 16	43.62000 -0.63	44.15	43.02	43.90	154,663
15 Apr 16	44.24500 +0.20	44.72	43.61	43.71	124,544
14 Apr 16	44.04500 +0.11	44.92	43.85	44.02	196,095
13 Apr 16	43.93500 +2.73	44.08	41.58	41.75	238,092
12 Apr 16	41.21000 -0.01	42.20	41.03	41.40	182,610
11 Apr 16	41.22000 +0.65	41.78	40.63	40.69	170,523
08 Apr 16	40.57500 -0.81	41.67	40.40	41.19	242,338
07 Apr 16	41.38500 -0.70	42.29	41.25	42.19	156,618
06 Apr 16	42.08000 -0.62	42.79	41.32	42.69	147,036
05 Apr 16	42.70000 -0.70	42.83	42.33	42.80	119,328
04 Apr 16	43.40500 -1.85	45.35	43.11	45.22	149,878
01 Apr 16	45.26000 +1.53	45.37	43.41	43.41	203,133
31 Mar 16	43.73000 -1.17	44.88	43.44	44.88	170,646
30 Mar 16	44.90000 +2.22	45.65	42.41	42.70	364,040
29 Mar 16	42.68500 -0.49	43.75	42.13	43.64	139,728
24 Mar 16	43.17500 -0.56	43.49	42.42	43.33	113,362
23 Mar 16	43.73000 +0.11	44.10	43.13	43.90	173,593
22 Mar 16	43.61500 -0.42	43.85	43.03	43.68	113,124
21 Mar 16	44.03500 +0.22	44.78	43.40	43.58	166,217
18 Mar 16	43.81000 -0.17	44.07	42.97	43.72	344,437
17 Mar 16	43.98500 +0.67	44.02	42.68	43.85	133,596
16 Mar 16	43.31500 -0.78	44.49	42.99	44.12	197,386
15 Mar 16	44.09500 -0.90	44.55	43.65	43.95	218,143
14 Mar 16	44.99000 +1.64	45.35	43.54	43.54	339,033
11 Mar 16	43.35500 +2.59	43.45	41.38	41.38	209,848
10 Mar 16	40.76500 -1.05	42.12	40.70	41.97	213,948
09 Mar 16	41.81500 -0.38	42.85	41.53	42.21	188,932
08 Mar 16	42.19500 -1.55	43.53	41.85	43.40	202,148
07 Mar 16	43.74000 +0.21	44.17	43.03	43.25	288,325
04 Mar 16	43.53000 +0.73	43.55	42.71	42.71	224,135
03 Mar 16	42.80000 +0.06	43.49	42.47	42.74	220,047
02 Mar 16	42.73500 +0.53	43.26	42.04	42.83	252,859
01 Mar 16	42.20500 +0.49	43.06	41.58	41.72	235,337
29 Feb 16	41.72000 +1.17	41.85	40.31	40.57	288,506
26 Feb 16	40.55000 +0.97	40.71	39.95	40.00	175,997
25 Feb 16	39.58500 -1.07	39.99	39.19	39.95	208,898
24 Feb 16	40.65500 -1.16	41.92	40.04	41.85	285,191
23 Feb 16	41.81000 -0.93	42.72	41.51	42.31	191,066
22 Feb 16	42.74000 +1.84	42.88	41.21	41.28	241,169
19 Feb 16	40.90500 -0.25	41.22	40.13	40.97	205,106
18 Feb 16	41.15000 -0.91	42.44	41.01	42.20	301,741
17 Feb 16	42.06000 +1.92	42.20	40.01	40.12	249,450
16 Feb 16	40.14000 -0.83	41.35	39.78	41.15	175,912
15 Feb 16	40.97000 +1.43	41.30	39.99	40.00	355,220
12 Feb 16	39.54000 +0.73	39.55	38.39	38.71	265,983
11 Feb 16	38.81500 +0.72	39.72	37.21	37.63	321,730
10 Feb 16	38.10000 +0.47	39.17	37.20	38.00	210,485
09 Feb 16	37.62500 -1.08	38.78	37.21	38.30	378,406
08 Feb 16	38.71000 -1.19	40.24	38.52	39.97	270,982
05 Feb 16	39.89500 +0.97	40.55	38.74	38.90	350,343
04 Feb 16	38.93000 +0.69	39.38	37.97	38.70	326,920
03 Feb 16	38.24500 +0.31	38.78	37.26	37.94	288,691
02 Feb 16	37.93000 -0.83	38.69	37.54	38.67	328,029
01 Feb 16	38.76500 +1.22	38.80	37.30	37.93	442,898
29 Jan 16	37.54000 -0.56	38.55	36.65	38.10	728,021
28 Jan 16	38.10500 -3.15	40.26	37.78	40.25	1,164,855
27 Jan 16	41.25000 -3.75	44.85	40.00	44.72	998,856
26 Jan 16	45.00000 +0.81	45.06	42.87	43.71	155,957
25 Jan 16	44.18500 -0.81	45.65	43.83	45.58	140,347
22 Jan 16	45.00000 +1.83	45.38	43.69	43.78	311,374
21 Jan 16	43.17000 +0.99	43.40	41.81	41.99	217,721
20 Jan 16	42.18000 -1.79	43.21	41.94	43.20	273,888
19 Jan 16	43.97500 +1.01	44.61	43.47	43.47	214,991
18 Jan 16	42.96500 +0.03	43.59	42.47	42.72	199,715
15 Jan 16	42.93500 -2.19	44.97	42.51	44.96	256,403
14 Jan 16	45.13000 +0.98	45.29	43.12	43.65	275,950
13 Jan 16	44.15500 -1.06	45.62	43.83	45.49	223,759
12 Jan 16	45.21000 +0.43	45.94	44.56	44.75	289,713
11 Jan 16	44.77500 +0.22	45.11	43.60	44.36	392,479
08 Jan 16	44.56000 -0.56	46.08	44.56	45.33	169,275
07 Jan 16	45.12000 -1.76	46.33	44.60	45.65	393,578
06 Jan 16	46.87500 -0.37	47.39	45.92	47.20	225,417
05 Jan 16	47.24000 +0.71	47.65	45.90	46.75	338,105
04 Jan 16	46.53500 -0.44	46.76	45.28	46.50	225,225
30 Dec 15	46.97500 +0.66	46.97	45.69	46.22	115,391
29 Dec 15	46.31000 +0.25	46.43	45.81	46.12	201,074
28 Dec 15	46.06500 -0.98	47.15	45.65	47.15	83,271
23 Dec 15	47.04500 +1.17	47.26	46.00	46.00	195,611
22 Dec 15	45.87500 -0.94	47.15	45.13	47.15	332,268
21 Dec 15	46.81000 -0.58	47.76	46.68	47.19	196,039
18 Dec 15	47.39500 -0.52	47.83	46.60	47.83	413,206
17 Dec 15	47.91500 +0.30	48.89	47.81	48.47	368,499
16 Dec 15	47.62000 -0.57	49.29	47.40	48.36	398,440
15 Dec 15	48.19000 +0.42	48.31	46.72	48.00	467,585
14 Dec 15	47.76500 +0.97	49.15	46.70	48.06	759,799
11 Dec 15	46.79000 -11.09	53.98	45.60	52.05	2,316,994
10 Dec 15	57.88000 -0.95	59.30	57.61	58.62	402,388
09 Dec 15	58.83000 -0.16	59.80	58.48	59.10	321,647
08 Dec 15	58.99000 +0.28	60.11	58.41	58.94	261,604
07 Dec 15	58.71000 +1.15	59.75	58.02	58.02	175,238
04 Dec 15	57.56000 -1.27	58.77	56.72	58.73	198,818
03 Dec 15	58.83000 -1.01	60.38	58.83	59.82	198,124
02 Dec 15	59.84000 +0.94	60.75	59.16	59.21	138,781
01 Dec 15	58.90000 -0.07	59.32	58.59	59.09	125,129
30 Nov 15	58.97000 +0.24	59.22	58.52	58.52	127,519
27 Nov 15	58.73000 -0.37	59.09	58.55	59.09	90,419
26 Nov 15	59.10000 +0.72	59.57	58.35	58.35	103,141
25 Nov 15	58.38000 +0.28	58.66	57.95	58.49	101,013
24 Nov 15	58.10000 -0.99	59.08	57.84	59.07	163,367
23 Nov 15	59.09000 +0.39	59.30	58.23	58.65	93,260
20 Nov 15	58.70000 +0.24	58.82	58.33	58.67	82,939
19 Nov 15	58.46000 -0.22	59.46	58.30	59.12	144,350
18 Nov 15	58.68000 -0.62	59.44	58.17	58.88	181,943
17 Nov 15	59.30000 +0.76	59.48	58.72	58.82	117,445
16 Nov 15	58.54000 +0.94	58.75	56.62	56.92	216,348
13 Nov 15	57.60000 -2.98	61.93	57.26	60.33	480,988
12 Nov 15	60.58000 -0.30	60.91	59.56	60.76	177,897
11 Nov 15	60.88000 -0.03	61.27	60.37	60.70	137,457
10 Nov 15	60.91000 +0.55	61.00	60.17	60.53	153,259
09 Nov 15	60.36000 -0.96	61.62	60.17	61.20	137,258
06 Nov 15	61.32000 +0.26	61.76	61.09	61.12	105,468
05 Nov 15	61.06000 -0.19	61.78	60.42	61.47	200,236
04 Nov 15	61.25000 +0.00	62.05	60.98	61.52	156,229
03 Nov 15	61.25000 +0.72	61.42	60.72	60.72	108,174
02 Nov 15	60.53000 -0.27	61.22	60.17	60.25	98,989
30 Oct 15	60.80000 -0.20	61.44	60.61	61.31	101,170
29 Oct 15	61.00000 -0.15	61.49	60.39	61.49	75,507
28 Oct 15	61.15000 +0.36	61.78	60.87	61.05	172,883
27 Oct 15	60.79000 -0.26	61.33	60.21	60.82	97,847
26 Oct 15	61.05000 -0.63	62.23	60.96	61.80	137,337
23 Oct 15	61.68000 +1.04	62.00	60.12	60.75	286,877
22 Oct 15	60.64000 +0.41	60.89	59.93	60.08	145,342
21 Oct 15	60.23000 +0.03	60.60	59.53	60.60	149,530
20 Oct 15	60.20000 -0.05	60.49	59.95	60.09	161,708
19 Oct 15	60.25000 -0.08	60.61	59.87	60.34	122,268
16 Oct 15	60.33000 -0.55	61.15	60.24	61.02	131,666
15 Oct 15	60.88000 +1.70	61.29	59.75	59.75	288,687
14 Oct 15	59.18000 +0.20	59.90	58.16	58.50	142,468
13 Oct 15	58.98000 +0.07	59.78	58.68	59.20	163,656
12 Oct 15	58.91000 +1.36	59.43	57.58	57.65	235,255
09 Oct 15	57.55000 +0.68	59.42	57.27	57.27	173,551
08 Oct 15	56.87000 +0.69	56.93	55.85	56.00	95,422
07 Oct 15	56.18000 -0.19	57.22	56.11	56.72	150,528
06 Oct 15	56.37000 -0.73	57.52	56.12	57.20	124,278
05 Oct 15	57.10000 +1.10	57.87	56.88	57.07	195,238
02 Oct 15	56.00000 -0.39	57.41	55.69	56.70	185,520
01 Oct 15	56.39000 -0.51	58.33	56.13	57.35	158,608
30 Sep 15	56.90000 +0.50	57.75	56.74	57.50	138,667
29 Sep 15	56.40000 -0.43	57.07	56.03	56.13	131,501
28 Sep 15	56.83000 +0.90	57.28	55.74	55.86	153,575
25 Sep 15	55.93000 +0.14	56.53	55.51	56.38	173,146
24 Sep 15	55.79000 +0.39	56.72	55.17	55.26	169,758
23 Sep 15	55.40000 +0.68	55.65	54.69	54.79	134,475
22 Sep 15	54.72000 -1.53	56.14	54.69	56.14	169,753
21 Sep 15	56.25000 -0.48	56.52	55.97	56.40	99,859
18 Sep 15	56.73000 -0.71	57.26	56.03	57.22	151,694
17 Sep 15	57.44000 +0.20	58.31	57.34	57.49	97,539
16 Sep 15	57.24000 +0.49	57.42	55.74	57.08	135,091
15 Sep 15	56.75000 +0.08	57.00	55.90	56.89	159,528
14 Sep 15	56.67000 -0.47	57.50	55.96	57.00	116,113
11 Sep 15	57.14000 -0.40	57.87	57.06	57.62	83,212
10 Sep 15	57.54000 -0.13	58.44	57.10	57.46	110,480
09 Sep 15	57.67000 +0.67	58.22	56.92	58.00	185,605
08 Sep 15	57.00000 -1.42	58.80	56.71	58.66	159,706
07 Sep 15	58.42000 +0.56	58.84	57.41	58.25	77,339
04 Sep 15	57.86000 -0.54	58.42	57.19	57.74	151,498
03 Sep 15	58.40000 +0.85	58.90	58.14	58.14	145,333
02 Sep 15	57.55000 -0.64	58.89	57.24	58.44	127,761
01 Sep 15	58.19000 -1.01	59.02	57.19	58.65	174,297
31 Aug 15	59.20000 +0.13	59.20	58.45	58.80	117,441
28 Aug 15	59.07000 +0.41	60.26	58.33	58.96	160,554
27 Aug 15	58.66000 +2.85	59.08	56.72	57.14	184,107
26 Aug 15	55.81000 -0.81	57.24	55.44	56.17	235,250
25 Aug 15	56.62000 +2.07	57.61	55.21	55.34	185,105
24 Aug 15	54.55000 -2.47	55.30	52.74	54.89	284,660
21 Aug 15	57.02000 -1.27	58.44	56.81	57.16	236,958
20 Aug 15	58.29000 +0.44	58.95	57.42	57.50	186,647
19 Aug 15	57.85000 -0.76	58.45	57.45	58.35	183,382
18 Aug 15	58.61000 -0.70	59.36	57.98	59.32	133,359
17 Aug 15	59.31000 +1.32	59.90	58.34	58.48	199,462
14 Aug 15	57.99000 +1.07	58.78	57.75	58.70	247,276
13 Aug 15	56.92000 +3.61	58.15	55.37	55.81	433,123
12 Aug 15	53.31000 -2.37	55.13	53.18	55.10	233,237
11 Aug 15	55.68000 -1.57	57.58	55.57	57.11	124,052
10 Aug 15	57.25000 +0.74	57.50	55.91	56.50	112,222
07 Aug 15	56.51000 +0.16	56.91	55.97	56.73	130,117
06 Aug 15	56.35000 +0.10	56.62	55.71	56.19	130,810
05 Aug 15	56.25000 +1.50	57.02	54.85	54.85	172,281
04 Aug 15	54.75000 +0.57	54.96	53.85	54.11	208,248
03 Aug 15	54.18000 -0.29	54.62	53.76	54.24	182,494
31 Jul 15	54.47000 +0.47	54.51	53.45	53.96	85,009
30 Jul 15	54.00000 -0.23	54.44	53.20	54.11	86,970
29 Jul 15	54.23000 +0.53	54.26	53.36	54.00	94,396
28 Jul 15	53.70000 +1.72	53.70	52.17	52.37	134,402
27 Jul 15	51.98000 -1.89	53.62	51.71	53.53	123,829
24 Jul 15	53.87000 -0.43	55.08	53.55	54.10	128,592
23 Jul 15	54.30000 +2.02	55.18	53.21	53.35	218,447
22 Jul 15	52.28000 -0.26	52.74	51.58	52.14	124,327
21 Jul 15	52.54000 -0.42	53.55	52.24	52.95	84,729
20 Jul 15	52.96000 -0.02	53.70	52.38	52.80	102,139
17 Jul 15	52.98000 -0.27	53.51	52.23	53.19	120,591
16 Jul 15	53.25000 +0.02	53.60	52.74	53.35	131,017
15 Jul 15	53.23000 +0.55	53.73	52.53	52.59	82,384
14 Jul 15	52.68000 -0.10	53.05	52.48	52.59	100,343
13 Jul 15	52.78000 +0.39	53.12	52.06	52.72	160,742
10 Jul 15	52.39000 +0.39	53.03	51.45	53.03	174,499
09 Jul 15	52.00000 +1.43	52.19	50.54	50.75	123,996
08 Jul 15	50.57000 +0.31	51.25	49.90	50.12	142,962
07 Jul 15	50.26000 -2.17	52.47	50.10	52.46	149,644
06 Jul 15	52.43000 -0.70	52.96	52.00	52.24	103,511
03 Jul 15	53.13000 +0.24	53.23	52.28	52.77	66,554
02 Jul 15	52.89000 -0.86	53.79	52.89	53.62	94,747
01 Jul 15	53.75000 +1.05	54.52	52.67	53.13	156,724
30 Jun 15	52.70000 -0.20	53.75	52.14	52.73	160,389
29 Jun 15	52.90000 -1.21	53.58	50.94	51.15	130,709
26 Jun 15	54.11000 +0.96	54.22	52.62	52.70	156,000
25 Jun 15	53.15000 -0.49	54.32	52.78	53.40	134,973
24 Jun 15	53.64000 -0.43	54.31	52.91	54.02	87,958
23 Jun 15	54.07000 +0.36	54.45	53.83	53.90	70,613
22 Jun 15	53.71000 +1.06	53.89	53.09	53.60	100,706
19 Jun 15	52.65000 +0.21	53.47	52.61	52.67	263,321
18 Jun 15	52.44000 +0.73	52.44	51.21	51.50	111,800
17 Jun 15	51.71000 -1.19	53.00	51.62	52.90	116,925
16 Jun 15	52.90000 +0.94	53.17	50.90	51.50	141,647
15 Jun 15	51.96000 -1.11	52.28	50.50	50.50	208,841
12 Jun 15	53.07000 -0.26	53.33	52.64	53.30	115,716
11 Jun 15	53.33000 -0.18	54.25	52.88	53.37	101,155
10 Jun 15	53.51000 -0.73	53.78	52.65	53.00	182,785
09 Jun 15	54.24000 -0.33	54.64	53.18	54.62	145,773
08 Jun 15	54.57000 -2.12	56.55	53.85	56.55	224,706
05 Jun 15	56.69000 +0.88	57.52	55.22	55.30	122,400
04 Jun 15	55.81000 -0.85	56.70	55.49	56.54	83,158
03 Jun 15	56.66000 +0.23	57.10	56.09	56.70	106,792
02 Jun 15	56.43000 +0.33	56.70	55.44	56.10	146,218
01 Jun 15	56.10000 -0.42	57.25	55.81	57.07	141,238
29 May 15	56.52000 -0.77	57.53	56.39	57.47	120,862
28 May 15	57.29000 +0.27	57.42	56.36	56.96	117,158
27 May 15	57.02000 +0.62	57.21	56.23	56.50	95,510
26 May 15	56.40000 -1.29	58.09	56.10	57.59	125,663
22 May 15	57.69000 +0.61	57.78	57.02	57.38	91,671
21 May 15	57.08000 -1.16	58.09	56.70	57.90	123,308
20 May 15	58.24000 +1.32	58.32	56.69	56.84	197,962
19 May 15	56.92000 -0.06	57.45	56.58	57.12	170,754
18 May 15	56.98000 -0.20	57.89	56.38	57.23	140,841
15 May 15	57.18000 -0.76	58.50	57.10	58.00	145,316
14 May 15	57.94000 +0.44	58.32	56.81	57.47	135,109
13 May 15	57.50000 +0.00	58.50	57.14	58.06	149,620
12 May 15	57.50000 -0.25	57.78	56.34	56.60	158,324
11 May 15	57.75000 -0.42	58.49	57.56	58.08	133,378
08 May 15	58.17000 +0.45	58.53	57.65	58.32	260,023
07 May 15	57.72000 +0.85	57.80	55.82	56.70	303,510
06 May 15	56.87000 -0.21	57.81	56.62	57.01	239,922
05 May 15	57.08000 -2.60	59.59	56.89	59.57	331,039
04 May 15	59.68000 +2.95	60.18	56.91	56.97	355,602
30 Apr 15	56.73000 -1.57	58.62	56.44	58.44	288,069
29 Apr 15	58.30000 -1.35	60.98	57.24	59.95	605,296
28 Apr 15	59.65000 +0.30	60.36	59.30	59.30	266,844
27 Apr 15	59.35000 +0.87	59.61	58.30	58.56	234,286
24 Apr 15	58.48000 +1.98	58.92	56.54	56.54	344,444
23 Apr 15	56.50000 +1.16	56.66	54.08	55.31	254,151
22 Apr 15	55.34000 +0.91	55.57	54.21	54.55	119,434
21 Apr 15	54.43000 -0.41	55.50	54.05	54.77	109,736
20 Apr 15	54.84000 +0.73	55.15	54.02	54.07	135,601
17 Apr 15	54.11000 -1.87	55.25	53.30	55.15	344,981
16 Apr 15	55.98000 -1.34	58.27	55.85	57.30	167,632
15 Apr 15	57.32000 +1.74	57.73	55.70	56.11	220,098
14 Apr 15	55.58000 -0.40	56.64	55.17	55.94	203,354
13 Apr 15	55.98000 -0.51	56.26	54.55	55.90	220,021
10 Apr 15	56.49000 +0.10	57.39	56.21	56.48	168,194
09 Apr 15	56.39000 +0.53	57.19	55.41	56.06	230,470
08 Apr 15	55.86000 +1.00	55.97	54.80	54.90	231,895
07 Apr 15	54.86000 +1.45	55.00	53.61	53.80	192,396
02 Apr 15	53.41000 +0.11	54.10	53.16	53.44	173,971
01 Apr 15	53.30000 +0.53	53.90	52.32	52.67	205,825
31 Mar 15	52.77000 -0.13	53.43	52.56	52.75	135,278
30 Mar 15	52.90000 -0.83	54.41	51.78	53.82	330,623
27 Mar 15	53.73000 +0.87	54.20	52.63	53.00	192,180
26 Mar 15	52.86000 -0.07	53.11	51.70	52.42	152,339
25 Mar 15	52.93000 -0.43	53.48	52.85	53.03	94,480
24 Mar 15	53.36000 +0.67	53.55	52.20	52.72	166,151
23 Mar 15	52.69000 -0.77	53.70	52.24	53.35	163,800
20 Mar 15	53.46000 -0.09	53.97	51.99	52.90	223,752
19 Mar 15	53.55000 -0.39	54.62	53.32	53.55	124,280
18 Mar 15	53.94000 -0.86	54.88	52.73	54.72	227,790
17 Mar 15	54.80000 -1.23	56.24	54.48	56.02	192,207
16 Mar 15	56.03000 +1.04	56.45	54.95	55.05	159,181
13 Mar 15	54.99000 -0.11	56.06	54.60	55.47	128,593
12 Mar 15	55.10000 -0.10	55.83	54.89	55.04	142,522
11 Mar 15	55.20000 +0.72	55.42	54.51	54.51	181,539
10 Mar 15	54.48000 -1.66	56.13	54.30	56.10	180,904
09 Mar 15	56.14000 +1.14	56.56	54.75	54.92	257,261
06 Mar 15	55.00000 +0.84	55.07	53.94	54.06	139,186
05 Mar 15	54.16000 +0.46	54.32	53.50	54.00	146,706
04 Mar 15	53.70000 +1.34	53.89	52.48	52.64	198,520
03 Mar 15	52.36000 -1.64	53.95	52.21	53.86	258,590
02 Mar 15	54.00000 +0.11	55.20	53.68	53.98	156,192
27 Feb 15	53.89000 -0.36	54.35	53.26	54.13	210,831
26 Feb 15	54.25000 +0.26	54.35	53.60	53.82	114,367
25 Feb 15	53.99000 -0.28	55.00	53.41	54.48	230,408
24 Feb 15	54.27000 +1.44	54.57	52.81	52.85	210,564
23 Feb 15	52.83000 +0.32	52.92	52.39	52.70	147,618
20 Feb 15	52.51000 +0.32	52.60	51.13	51.97	140,589
19 Feb 15	52.19000 -0.51	52.57	51.62	52.47	124,019
18 Feb 15	52.70000 +1.04	53.00	52.00	52.20	251,878
17 Feb 15	51.66000 +0.04	52.58	50.98	51.04	247,711
16 Feb 15	51.62000 -0.09	51.68	49.37	50.50	264,898
13 Feb 15	51.71000 +0.71	52.85	50.55	52.50	341,977
12 Feb 15	51.00000 +1.57	51.11	49.10	49.10	270,040
11 Feb 15	49.43000 -0.03	49.92	48.87	49.40	182,428
10 Feb 15	49.46000 -1.79	50.77	48.97	49.66	311,019
09 Feb 15	51.25000 +0.86	51.30	50.10	50.10	145,880
06 Feb 15	50.39000 -0.86	51.93	50.20	51.05	181,267
05 Feb 15	51.25000 +1.35	51.32	49.49	49.51	185,478
04 Feb 15	49.89500 -0.19	50.87	49.35	50.21	241,696
03 Feb 15	50.08000 +0.39	50.49	49.69	50.09	201,775
02 Feb 15	49.69500 +1.53	50.38	48.33	48.33	244,406
30 Jan 15	48.17000 -1.20	50.47	47.50	49.69	304,072
29 Jan 15	49.37000 -0.72	50.56	48.92	50.13	189,891
28 Jan 15	50.09000 +1.56	50.20	49.12	49.22	282,708
27 Jan 15	48.53000 -0.58	49.67	48.24	49.09	180,180
26 Jan 15	49.11000 +0.73	49.41	47.67	47.87	277,437
23 Jan 15	48.38500 +0.75	49.85	47.93	48.00	412,467
22 Jan 15	47.63000 +1.47	47.89	45.94	46.12	284,222
21 Jan 15	46.16000 +0.60	46.66	45.26	45.50	195,051
20 Jan 15	45.56000 +0.62	46.65	44.98	45.04	333,333
19 Jan 15	44.94000 -1.13	45.97	44.16	45.97	302,131
16 Jan 15	46.06500 +1.44	46.25	44.91	45.00	378,316
15 Jan 15	44.62500 +3.00	44.95	42.31	42.31	477,790
14 Jan 15	41.62500 -3.37	43.88	41.40	43.88	714,010
13 Jan 15	44.99500 -2.58	47.24	44.03	47.21	746,124
12 Jan 15	47.57500 +0.10	48.50	47.44	47.63	177,863
09 Jan 15	47.47000 +0.71	48.11	46.58	46.59	313,588
08 Jan 15	46.76500 -0.84	47.78	46.37	47.45	275,059
07 Jan 15	47.60500 +0.86	47.74	46.63	46.91	176,261
06 Jan 15	46.74500 +0.91	47.58	45.90	45.90	193,091
05 Jan 15	45.83500 -1.33	47.50	45.74	47.00	132,369
02 Jan 15	47.16500 +0.62	47.24	46.08	46.72	81,850
30 Dec 14	46.54500 -0.28	46.96	46.50	46.75	62,028
29 Dec 14	46.82000 +0.01	47.17	46.37	46.99	115,435
23 Dec 14	46.81000 +0.40	47.04	46.06	46.42	87,360
22 Dec 14	46.41500 +0.03	47.03	46.12	46.41	104,855
19 Dec 14	46.38500 +0.36	46.60	45.60	46.24	250,222
18 Dec 14	46.02500 +0.35	48.13	45.69	46.13	553,609
17 Dec 14	45.68000 +1.40	45.80	43.62	43.72	282,112
16 Dec 14	44.27500 +1.42	44.33	42.01	42.90	244,431
15 Dec 14	42.86000 -1.52	45.54	42.81	44.72	236,257
12 Dec 14	44.38500 +0.68	45.95	43.53	44.75	318,394
11 Dec 14	43.70000 +0.44	43.83	42.66	43.35	126,950
10 Dec 14	43.26000 -0.08	43.99	43.03	43.36	126,464
09 Dec 14	43.34000 -0.72	43.98	43.24	43.50	133,890
08 Dec 14	44.06500 -0.34	44.69	43.88	44.41	114,588
05 Dec 14	44.40000 +1.06	44.62	43.13	43.49	194,278
04 Dec 14	43.34500 -2.40	45.51	42.81	45.50	324,530
03 Dec 14	45.75000 +0.40	45.81	44.95	45.24	137,372
02 Dec 14	45.35000 +0.80	45.50	44.49	44.50	140,840
01 Dec 14	44.55000 +0.23	44.69	43.40	43.97	206,128
28 Nov 14	44.32000 -1.48	45.14	42.80	44.40	336,212
27 Nov 14	45.80000 -0.20	46.26	45.68	46.08	137,485
26 Nov 14	46.00000 +0.30	46.21	45.63	45.74	111,627
25 Nov 14	45.70000 -0.58	46.58	45.68	46.20	190,008
24 Nov 14	46.28000 +0.64	46.66	45.41	45.48	228,054
21 Nov 14	45.64000 +2.00	45.89	43.71	43.71	266,735
20 Nov 14	43.64000 -0.57	44.30	43.31	44.30	95,877
19 Nov 14	44.21000 -0.40	44.58	43.51	44.58	126,707
18 Nov 14	44.60500 +0.60	44.98	43.92	43.92	205,032
17 Nov 14	44.00000 -0.22	44.29	43.66	43.83	121,602
14 Nov 14	44.22000 +0.57	44.41	43.40	43.67	283,433
13 Nov 14	43.65000 +0.51	43.72	43.17	43.23	147,882
12 Nov 14	43.14500 +0.42	43.44	42.70	42.70	174,628
11 Nov 14	42.73000 +0.28	42.83	42.10	42.40	115,991
10 Nov 14	42.45000 +0.60	42.49	41.76	41.76	115,139
07 Nov 14	41.84500 -0.09	42.47	41.56	42.09	180,241
06 Nov 14	41.94000 -0.08	42.15	41.61	41.71	170,485
05 Nov 14	42.02000 -0.08	42.18	41.53	42.18	239,925
04 Nov 14	42.09500 +0.15	42.49	41.63	41.90	229,072
03 Nov 14	41.95000 +0.36	42.66	41.40	41.40	216,559
31 Oct 14	41.59000 +0.99	41.76	40.75	41.25	122,720
30 Oct 14	40.60500 -0.74	41.74	40.38	41.60	114,421
29 Oct 14	41.34000 +0.28	41.99	41.26	41.40	119,370
28 Oct 14	41.06000 +0.78	41.38	40.28	40.37	122,674
27 Oct 14	40.28000 -1.47	42.15	40.15	42.10	290,451
24 Oct 14	41.75000 +0.24	42.14	41.19	41.22	327,138
23 Oct 14	41.50500 +0.58	41.69	40.38	40.81	256,461
22 Oct 14	40.93000 +0.12	41.35	40.56	40.91	248,021
21 Oct 14	40.81000 +0.85	41.29	39.53	39.64	248,470
20 Oct 14	39.96000 -1.17	41.00	39.48	41.00	274,909
17 Oct 14	41.13500 +2.07	41.17	39.04	39.35	515,641
16 Oct 14	39.06000 +1.46	39.24	37.61	37.85	453,933
15 Oct 14	37.60000 -0.24	38.81	37.44	38.75	315,790
14 Oct 14	37.83500 +0.65	37.97	37.00	37.01	153,994
13 Oct 14	37.18000 +0.26	38.16	36.28	36.44	213,114
10 Oct 14	36.92500 -0.08	37.31	35.63	36.74	296,754
09 Oct 14	37.01000 +0.58	37.48	36.38	36.90	170,274
08 Oct 14	36.43000 -0.45	37.01	36.24	36.63	191,285
07 Oct 14	36.88000 -0.49	37.35	36.60	37.35	149,088
06 Oct 14	37.37500 +0.17	38.00	37.19	38.00	184,374
02 Oct 14	37.20500 -1.08	38.21	37.21	38.15	219,686
01 Oct 14	38.28500 -0.88	39.44	38.28	39.17	172,324
30 Sep 14	39.16000 +0.30	39.24	38.70	38.91	171,479
29 Sep 14	38.86000 -0.13	38.99	38.49	38.85	148,144
26 Sep 14	38.99000 -0.38	39.32	38.64	39.32	166,304
25 Sep 14	39.37000 -0.42	39.95	39.27	39.72	105,248
24 Sep 14	39.78500 -0.24	40.09	39.22	39.99	141,137
23 Sep 14	40.02000 -0.54	40.62	39.79	40.51	124,992
22 Sep 14	40.56500 -0.19	41.04	40.22	40.72	184,050
19 Sep 14	40.76000 -0.10	41.14	40.72	40.92	176,380
18 Sep 14	40.86000 +0.36	41.19	40.35	40.62	211,248
17 Sep 14	40.50000 +0.65	40.71	39.90	40.00	173,252
16 Sep 14	39.85500 -0.17	39.99	39.38	39.92	109,467
15 Sep 14	40.02000 +0.24	40.18	39.71	39.79	139,301
12 Sep 14	39.78500 -0.17	40.17	39.60	40.00	93,731
11 Sep 14	39.95000 +0.74	40.39	39.13	39.26	374,841
10 Sep 14	39.20500 +0.40	39.55	38.50	38.50	174,994
09 Sep 14	38.81000 -0.13	39.20	38.65	38.94	103,429
08 Sep 14	38.94500 -0.19	39.30	38.80	39.06	140,107
05 Sep 14	39.14000 +0.38	39.53	38.65	38.72	249,839
04 Sep 14	38.76500 +1.06	38.92	37.42	37.42	267,268
03 Sep 14	37.70000 +0.38	37.79	37.25	37.50	100,618
02 Sep 14	37.32500 -0.01	37.61	37.21	37.50	96,247
01 Sep 14	37.33000 -0.06	37.47	37.14	37.33	59,127
29 Aug 14	37.39000 -0.23	37.78	37.12	37.58	88,112
28 Aug 14	37.62000 -0.78	38.35	37.40	38.22	171,621
27 Aug 14	38.40000 +0.18	38.44	38.06	38.12	140,121
26 Aug 14	38.22500 +0.17	38.22	37.85	37.90	92,368
25 Aug 14	38.05000 +0.33	38.10	37.65	38.00	95,824
22 Aug 14	37.72000 -0.28	38.11	37.50	37.90	131,153
21 Aug 14	38.00000 -0.24	38.32	37.92	38.10	172,142
20 Aug 14	38.24000 -0.34	38.75	38.02	38.56	118,437
19 Aug 14	38.58000 -0.02	39.07	38.51	38.76	127,851
18 Aug 14	38.60500 +0.60	39.15	38.13	38.60	200,744
15 Aug 14	38.00000 -1.08	39.17	37.80	39.10	208,149
14 Aug 14	39.08500 +0.20	39.42	38.42	38.83	205,127
13 Aug 14	38.88500 +2.05	39.90	37.83	38.00	567,982
12 Aug 14	36.83000 -0.73	37.94	36.60	37.74	153,980
11 Aug 14	37.56000 +1.35	37.76	36.42	36.50	188,699
08 Aug 14	36.20500 -0.02	36.35	35.46	35.90	160,856
07 Aug 14	36.23000 -0.10	36.74	36.22	36.39	136,531
06 Aug 14	36.33500 +0.08	36.66	35.55	36.07	237,520
05 Aug 14	36.26000 +0.07	36.83	36.15	36.24	143,288
04 Aug 14	36.19000 -0.13	37.38	36.05	36.25	183,376
01 Aug 14	36.31500 -0.12	36.80	35.10	36.20	298,125
31 Jul 14	36.43500 -1.09	37.44	36.21	37.35	192,922
30 Jul 14	37.53000 -0.55	38.10	37.33	37.91	102,417
29 Jul 14	38.08000 -0.05	38.30	37.69	38.30	86,402
28 Jul 14	38.13000 +0.15	38.13	37.45	38.00	149,480
25 Jul 14	37.98500 -0.35	38.58	37.83	38.33	135,055
24 Jul 14	38.34000 +0.28	38.47	37.80	38.00	130,027
23 Jul 14	38.05500 +0.39	38.26	37.77	37.77	106,012
22 Jul 14	37.66500 +0.55	37.81	37.14	37.40	112,374
21 Jul 14	37.12000 -0.23	37.49	36.54	37.44	161,536
18 Jul 14	37.35000 -0.37	37.70	37.24	37.51	198,149
17 Jul 14	37.72000 +1.30	38.40	36.49	36.49	403,307
16 Jul 14	36.42500 +0.17	36.49	36.12	36.40	145,804
15 Jul 14	36.25000 -0.21	36.55	35.87	36.49	209,592
14 Jul 14	36.45500 +0.26	36.61	36.29	36.44	99,917
11 Jul 14	36.20000 -0.41	36.74	35.90	36.65	306,871
10 Jul 14	36.61000 -0.63	37.36	36.29	37.22	218,870
09 Jul 14	37.24500 -0.03	37.65	37.12	37.50	114,240
08 Jul 14	37.28000 -0.28	37.69	37.12	37.53	196,355
07 Jul 14	37.56000 -0.64	38.10	37.42	38.10	151,874
04 Jul 14	38.20000 -0.18	38.65	38.15	38.39	123,144
03 Jul 14	38.38000 +1.10	38.56	37.15	37.35	222,153
02 Jul 14	37.28000 +0.06	37.50	37.10	37.43	150,211
01 Jul 14	37.22000 -0.08	37.58	37.13	37.58	166,931
30 Jun 14	37.30500 -0.40	38.12	37.30	37.70	207,258
27 Jun 14	37.70000 -0.40	38.15	37.53	38.15	188,993
26 Jun 14	38.09500 -0.33	38.42	37.80	38.38	201,994
25 Jun 14	38.43000 -0.82	39.68	38.38	39.64	244,761
24 Jun 14	39.25000 +0.43	39.44	37.90	38.79	351,648
23 Jun 14	38.82000 -0.47	39.50	38.56	39.34	254,506
20 Jun 14	39.29500 -0.73	40.28	39.29	40.02	520,328
19 Jun 14	40.02000 +0.31	40.55	39.96	40.01	158,632
18 Jun 14	39.71500 +0.53	39.97	39.15	39.15	203,916
17 Jun 14	39.18500 +0.53	39.30	38.58	38.90	143,671
16 Jun 14	38.65000 +0.09	38.87	38.46	38.46	121,169
13 Jun 14	38.56000 -0.24	38.99	38.40	38.69	135,122
12 Jun 14	38.80000 -0.25	39.15	38.74	38.95	136,913
11 Jun 14	39.05000 -0.28	39.32	38.85	39.19	135,451
10 Jun 14	39.33500 -0.33	39.61	39.15	39.50	93,354
09 Jun 14	39.66000 +0.64	39.97	39.15	39.19	73,196
06 Jun 14	39.02000 -0.01	39.29	38.68	38.93	163,044
05 Jun 14	39.02500 -0.07	39.43	38.72	39.00	199,001
04 Jun 14	39.10000 -0.20	39.76	38.87	39.19	163,141
03 Jun 14	39.30000 -0.75	40.06	39.17	40.06	131,570
02 Jun 14	40.05000 +0.09	40.50	39.80	40.21	131,940
30 May 14	39.96000 -0.39	40.58	39.96	40.46	140,693
29 May 14	40.34500 +0.05	40.42	39.97	40.21	41,445
28 May 14	40.29500 -0.23	40.78	39.85	40.50	116,294
27 May 14	40.52500 -0.12	41.04	40.51	40.71	133,770
26 May 14	40.64500 +0.71	40.65	40.10	40.17	67,487
23 May 14	39.93500 +0.32	40.06	39.36	39.53	118,839
22 May 14	39.61500 +0.43	39.90	39.39	39.39	152,431
21 May 14	39.19000 +0.10	39.31	38.57	38.94	136,633
20 May 14	39.08500 -0.72	39.83	39.01	39.69	142,617
19 May 14	39.80000 -0.41	40.48	39.54	40.44	144,833
16 May 14	40.20500 -0.84	41.01	39.86	40.98	183,344
15 May 14	41.05000 -0.24	41.79	41.00	41.45	221,932
14 May 14	41.29000 +1.37	41.70	40.33	40.40	461,154
13 May 14	39.92000 +0.64	40.29	39.30	39.30	209,543
12 May 14	39.27500 +1.68	39.36	37.83	37.83	271,472
09 May 14	37.59500 -0.99	38.78	37.51	38.52	246,874
08 May 14	38.58500 +0.40	38.95	38.18	38.18	139,121
07 May 14	38.18000 +0.14	38.33	37.50	37.97	170,271
06 May 14	38.04500 -0.01	38.40	37.92	38.12	239,802
05 May 14	38.05000 -0.50	38.76	37.83	38.21	104,828
02 May 14	38.55000 +0.13	38.65	38.05	38.43	123,774
30 Apr 14	38.42000 -0.14	38.72	38.28	38.50	129,055
29 Apr 14	38.56000 -0.28	39.15	38.28	39.02	137,417
28 Apr 14	38.84500 -0.08	39.24	38.67	39.00	116,988
25 Apr 14	38.93000 -0.70	39.35	38.67	39.32	190,073
24 Apr 14	39.63500 -0.01	40.31	39.29	39.67	160,587
23 Apr 14	39.64500 -0.27	40.38	39.42	39.92	141,029
22 Apr 14	39.92000 +0.40	39.99	39.50	39.50	95,094
17 Apr 14	39.52000 -0.03	39.74	38.88	39.62	132,940
16 Apr 14	39.55000 +0.07	39.94	39.13	39.88	161,731
15 Apr 14	39.48000 -1.14	40.70	39.43	40.50	257,660
14 Apr 14	40.62000 +0.95	40.76	39.46	39.49	145,887
11 Apr 14	39.66500 -0.37	40.06	39.40	39.74	154,848
10 Apr 14	40.03500 -0.69	40.99	39.90	40.79	144,106
09 Apr 14	40.72500 +0.03	41.16	40.56	40.88	117,544
08 Apr 14	40.69500 -0.24	41.17	40.15	40.79	199,996
07 Apr 14	40.94000 -0.05	41.18	40.19	40.47	158,222
04 Apr 14	40.99000 +0.23	41.28	40.60	40.83	158,322
03 Apr 14	40.76000 +0.80	40.83	40.01	40.01	244,778
02 Apr 14	39.95500 +0.75	40.96	39.67	40.00	261,217
01 Apr 14	39.20500 -0.22	39.71	39.03	39.71	119,976
31 Mar 14	39.42500 +0.30	39.85	39.16	39.49	160,096
28 Mar 14	39.12500 +1.01	39.35	38.19	38.19	222,311
27 Mar 14	38.11000 -0.22	38.11	37.52	38.10	142,471
26 Mar 14	38.33000 +0.19	38.74	38.15	38.17	162,686
25 Mar 14	38.14500 +1.01	38.15	37.30	37.34	137,273
24 Mar 14	37.14000 -1.27	38.50	36.92	38.47	197,486
21 Mar 14	38.41000 +0.12	38.65	38.13	38.30	230,234
20 Mar 14	38.29500 +0.14	38.29	37.33	38.01	282,731
19 Mar 14	38.15000 +0.31	39.79	38.10	39.10	458,369
18 Mar 14	37.84000 +0.71	38.10	36.85	37.22	254,189
17 Mar 14	37.13500 +0.72	37.45	36.33	36.37	238,083
14 Mar 14	36.41500 +0.19	36.56	35.40	35.98	292,363
13 Mar 14	36.23000 -0.14	37.96	36.17	37.90	292,881
12 Mar 14	36.36500 -0.87	37.09	35.79	37.09	320,303
11 Mar 14	37.23500 +0.07	37.65	36.65	37.29	227,821
10 Mar 14	37.16500 -1.58	38.57	36.79	38.55	506,956
07 Mar 14	38.75000 -0.92	39.78	38.61	39.78	246,525
06 Mar 14	39.67000 +0.05	40.00	39.63	39.90	137,040
05 Mar 14	39.61500 -0.18	39.86	39.50	39.76	212,631
04 Mar 14	39.79500 +0.91	39.97	39.06	39.33	192,969
03 Mar 14	38.88000 -1.45	39.69	38.67	39.63	310,183
28 Feb 14	40.33000 -0.09	40.69	39.92	40.69	201,060
27 Feb 14	40.42000 -1.64	41.20	39.85	41.00	413,591
26 Feb 14	42.06000 +0.75	42.15	40.98	41.34	286,283
25 Feb 14	41.31500 -0.16	41.47	40.95	41.45	171,371
24 Feb 14	41.47000 -0.37	41.68	41.16	41.63	166,212
21 Feb 14	41.84000 +0.03	42.15	41.41	41.95	141,249
20 Feb 14	41.81000 -0.48	41.90	41.21	41.90	239,434
19 Feb 14	42.29500 +0.18	42.40	41.79	42.28	129,511
18 Feb 14	42.11500 -0.23	42.49	41.69	42.49	186,614
17 Feb 14	42.34500 +0.04	43.10	42.26	43.00	162,767
14 Feb 14	42.30500 +0.68	42.44	41.50	41.53	176,134
13 Feb 14	41.62500 +0.24	41.97	40.81	41.85	236,269
12 Feb 14	41.38500 +0.58	41.99	41.05	41.05	254,407
11 Feb 14	40.80000 +0.56	40.81	40.22	40.37	216,127
10 Feb 14	40.23500 -0.58	41.00	40.05	41.00	233,858
07 Feb 14	40.82000 +0.04	41.15	40.69	40.91	231,833
06 Feb 14	40.77500 +0.99	40.78	39.71	40.01	272,430
05 Feb 14	39.78500 +0.33	39.96	39.13	39.79	347,943
04 Feb 14	39.46000 -1.14	40.40	38.70	40.00	663,391
03 Feb 14	40.60000 -2.36	43.08	39.30	43.08	609,630
31 Jan 14	42.96000 +0.02	43.45	42.40	42.95	159,673
30 Jan 14	42.93500 -0.34	43.51	42.60	43.30	149,601
29 Jan 14	43.27500 -0.22	44.19	42.54	43.94	260,681
28 Jan 14	43.50000 +0.90	43.50	42.50	42.99	182,148
27 Jan 14	42.60000 -0.41	43.15	42.35	42.80	157,578
24 Jan 14	43.01000 -0.88	44.13	42.86	43.97	221,198
23 Jan 14	43.89000 -0.40	44.47	43.69	44.21	155,340
22 Jan 14	44.29500 -0.97	45.65	44.13	45.31	225,019
21 Jan 14	45.26000 -0.15	45.56	45.15	45.47	146,463
20 Jan 14	45.40500 -0.10	45.58	45.14	45.43	92,697
17 Jan 14	45.51000 +0.18	45.88	45.22	45.33	208,478
16 Jan 14	45.32500 +0.92	45.52	44.50	44.51	222,198
15 Jan 14	44.40000 +0.28	44.74	43.99	44.27	175,889
14 Jan 14	44.11500 -0.06	44.19	43.67	43.85	140,647
13 Jan 14	44.18000 +0.53	44.35	43.87	43.94	143,561
10 Jan 14	43.65500 +0.34	44.20	43.22	43.56	125,647
09 Jan 14	43.31000 -0.54	43.91	43.24	43.91	181,860
08 Jan 14	43.85500 -0.34	44.29	43.80	44.24	144,078
07 Jan 14	44.19500 +0.35	44.35	43.51	44.05	209,810
06 Jan 14	43.84500 +0.05	44.15	43.43	43.88	173,033
03 Jan 14	43.80000 +0.56	44.02	42.87	43.24	181,010
02 Jan 14	43.24000 -1.06	44.38	42.96	44.38	216,751
30 Dec 13	44.30000 +0.38	44.81	43.89	44.00	143,054
27 Dec 13	43.92000 +0.79	43.95	43.13	43.46	139,906
23 Dec 13	43.13000 +0.33	43.56	42.79	42.81	253,115
20 Dec 13	42.80000 +0.79	42.88	41.80	41.99	249,686
19 Dec 13	42.00500 -0.41	43.05	41.45	42.75	297,963
18 Dec 13	42.42000 -0.02	43.08	41.89	42.55	282,281
17 Dec 13	42.43500 +1.35	42.69	41.00	41.00	293,968
16 Dec 13	41.09000 -0.78	41.86	40.50	41.50	324,839
13 Dec 13	41.87000 -0.01	42.37	41.75	41.80	135,112
12 Dec 13	41.88500 -0.88	42.76	41.81	42.69	258,143
11 Dec 13	42.76000 -0.14	43.49	42.63	42.88	183,450
10 Dec 13	42.90000 -0.36	43.31	42.80	43.02	122,041
09 Dec 13	43.26000 +0.19	43.39	42.87	43.39	106,935
06 Dec 13	43.06500 +0.17	43.44	42.78	43.00	147,959
05 Dec 13	42.89500 +0.53	42.94	42.35	42.40	213,984
04 Dec 13	42.36000 -0.15	42.93	42.26	42.53	188,904
03 Dec 13	42.50500 -1.11	43.62	42.51	43.49	257,538
02 Dec 13	43.61500 +0.20	44.10	43.26	43.47	208,579
29 Nov 13	43.41500 +0.65	43.78	42.73	42.85	270,985
28 Nov 13	42.77000 +0.44	42.99	42.44	42.53	113,570
27 Nov 13	42.33000 +0.36	42.58	41.78	41.88	153,278
26 Nov 13	41.97000 -0.40	42.47	41.80	42.47	201,839
25 Nov 13	42.37500 -0.05	42.77	42.26	42.45	132,338
22 Nov 13	42.42500 -0.12	42.76	42.02	42.76	152,236
21 Nov 13	42.54000 -0.71	43.29	42.40	43.29	238,199
20 Nov 13	43.25000 +0.25	43.50	42.70	43.00	170,692
19 Nov 13	43.00000 +0.65	43.05	42.12	42.25	232,126
18 Nov 13	42.34500 -0.38	42.71	42.21	42.50	173,978
15 Nov 13	42.73000 -0.23	43.05	42.32	43.05	142,410
14 Nov 13	42.96000 +0.30	43.27	42.51	43.04	125,036
13 Nov 13	42.66000 -0.37	43.07	42.09	43.01	196,594
12 Nov 13	43.03000 -0.89	43.92	42.90	43.85	260,493
11 Nov 13	43.92000 -0.28	44.24	43.75	44.20	154,771
08 Nov 13	44.20000 +0.76	44.20	42.92	43.17	367,361
07 Nov 13	43.44000 -0.35	44.38	42.94	43.69	426,813
06 Nov 13	43.78500 -1.22	44.56	43.01	44.46	803,386
05 Nov 13	45.00000 -2.20	47.80	44.65	47.35	870,977
04 Nov 13	47.20000 +0.24	47.37	46.65	47.27	198,661
01 Nov 13	46.95500 +0.50	47.19	46.17	46.41	199,875
31 Oct 13	46.46000 -1.28	47.74	46.29	47.55	286,735
30 Oct 13	47.74000 -0.16	48.32	47.60	47.91	129,341
29 Oct 13	47.90000 +0.22	47.95	47.04	47.60	184,151
28 Oct 13	47.68000 -1.58	49.80	47.19	49.63	261,167
25 Oct 13	49.25500 +0.33	49.54	48.79	48.79	168,214
24 Oct 13	48.93000 +0.19	49.60	48.80	48.83	133,182
23 Oct 13	48.74500 -0.57	49.50	48.54	49.26	184,073
22 Oct 13	49.31500 -0.18	49.72	48.51	49.49	147,883
21 Oct 13	49.49000 +0.70	49.75	48.50	48.75	195,682
18 Oct 13	48.79000 +1.24	48.94	47.71	47.80	195,382
17 Oct 13	47.55500 +0.08	48.19	47.12	48.10	229,592
16 Oct 13	47.47000 +0.18	47.53	46.24	47.13	210,103
15 Oct 13	47.29500 +1.34	47.43	46.15	46.23	296,071
14 Oct 13	45.95000 +0.35	46.21	45.42	45.59	197,598
11 Oct 13	45.60000 +0.43	45.69	45.13	45.20	182,335
10 Oct 13	45.17000 +1.37	45.34	43.50	43.87	197,029
09 Oct 13	43.80000 -0.23	43.99	43.26	43.99	149,980
08 Oct 13	44.02500 +1.13	44.06	41.71	42.95	350,336
07 Oct 13	42.89500 -0.93	43.78	42.60	43.78	120,593
04 Oct 13	43.82500 -0.18	44.08	42.57	44.08	229,773
03 Oct 13	44.00500 -0.42	44.73	43.90	44.68	92,031
02 Oct 13	44.42500 +0.10	44.52	43.80	44.20	124,246
01 Oct 13	44.32500 -0.47	45.27	43.90	45.02	149,156
30 Sep 13	44.79500 -0.04	44.93	44.15	44.42	177,627
27 Sep 13	44.83000 +0.02	45.22	44.60	44.90	173,947
26 Sep 13	44.81500 -0.30	45.40	44.62	45.00	179,120
25 Sep 13	45.11500 +0.30	45.49	44.67	44.83	118,607
24 Sep 13	44.81500 +0.04	44.96	44.42	44.67	85,135
23 Sep 13	44.77000 -0.22	45.19	44.23	45.19	109,004
20 Sep 13	44.98500 -0.85	45.83	44.71	45.83	206,578
19 Sep 13	45.84000 +1.28	45.95	45.01	45.20	444,707
18 Sep 13	44.55500 +0.44	44.56	43.60	44.20	139,183
17 Sep 13	44.11500 -0.02	44.50	43.83	44.37	148,266
16 Sep 13	44.14000 +0.39	44.67	43.93	44.44	146,414
13 Sep 13	43.75000 -0.35	44.01	43.52	44.01	164,580
12 Sep 13	44.09500 -0.74	44.92	43.65	44.92	205,474
11 Sep 13	44.83000 -0.74	45.50	44.56	45.50	207,137
10 Sep 13	45.57500 +0.67	45.76	45.21	45.50	188,761
09 Sep 13	44.90500 -0.10	45.60	44.76	45.18	83,109
06 Sep 13	45.00000 -0.06	45.65	44.32	45.10	125,519
05 Sep 13	45.05500 +0.06	45.50	44.72	45.21	108,308
04 Sep 13	44.99000 +0.59	45.21	44.21	45.21	140,190
03 Sep 13	44.40500 -0.30	45.13	44.15	44.85	165,257
02 Sep 13	44.70500 +1.05	44.79	44.31	44.59	104,949
30 Aug 13	43.65500 -0.23	44.56	43.38	44.17	134,220
29 Aug 13	43.88500 -0.43	44.83	43.83	44.54	128,134
28 Aug 13	44.31000 -0.22	44.44	43.42	44.44	143,999
27 Aug 13	44.52500 -1.47	45.81	44.21	45.67	269,227
26 Aug 13	45.99000 +0.96	46.11	44.81	45.10	171,120
23 Aug 13	45.03500 +0.22	45.63	44.81	44.88	180,842
22 Aug 13	44.81000 +0.73	44.92	44.10	44.19	130,068
21 Aug 13	44.08500 +0.01	44.29	43.40	44.16	133,064
20 Aug 13	44.07000 +0.17	44.45	43.24	44.45	206,532
19 Aug 13	43.90000 -0.97	44.87	43.35	44.87	165,389
16 Aug 13	44.87500 +1.37	44.95	43.37	43.60	161,482
15 Aug 13	43.50500 -0.90	44.44	43.12	44.42	159,163
14 Aug 13	44.40500 +0.15	44.92	43.94	44.15	208,862
13 Aug 13	44.25000 +1.39	44.35	41.30	41.45	382,807
12 Aug 13	42.86000 +0.45	43.23	42.10	42.53	129,813
09 Aug 13	42.41000 +1.31	42.65	41.26	41.33	167,788
08 Aug 13	41.10500 +0.67	41.17	40.30	40.49	133,524
07 Aug 13	40.43000 +0.78	40.74	39.20	39.65	182,291
06 Aug 13	39.64500 -2.61	41.90	39.46	41.90	326,578
05 Aug 13	42.25500 -0.66	42.97	41.99	42.92	174,324
02 Aug 13	42.92000 +0.23	43.53	42.65	43.48	193,052
01 Aug 13	42.69000 +0.44	44.29	41.11	42.45	424,788
31 Jul 13	42.24500 -0.72	42.96	42.08	42.85	125,429
30 Jul 13	42.96500 -0.26	43.37	42.65	43.37	89,048
29 Jul 13	43.22500 -0.11	43.69	42.63	43.69	80,922
26 Jul 13	43.33500 +0.37	43.72	42.78	43.25	109,780
25 Jul 13	42.96500 -0.53	43.60	42.32	43.60	119,005
24 Jul 13	43.49500 +0.60	43.72	42.88	42.99	148,362
23 Jul 13	42.89500 +0.33	43.03	42.61	42.80	128,145
22 Jul 13	42.56500 -0.01	43.00	42.15	42.92	146,554
19 Jul 13	42.57500 +0.01	43.06	41.74	42.72	150,805
18 Jul 13	42.57000 +0.42	42.57	41.53	42.30	144,490
17 Jul 13	42.14500 +0.03	42.84	41.77	42.30	297,739
16 Jul 13	42.12000 +1.94	42.28	40.37	40.92	295,351
15 Jul 13	40.17500 -0.10	41.01	39.96	40.60	134,066
12 Jul 13	40.28000 -0.62	41.28	40.03	41.25	151,481
11 Jul 13	40.90000 +0.81	41.28	40.67	40.87	261,645
10 Jul 13	40.09000 -0.77	41.06	39.87	40.73	168,420
09 Jul 13	40.86000 +1.17	41.37	40.00	40.25	219,228
08 Jul 13	39.69000 +1.01	39.90	38.97	39.18	219,817
05 Jul 13	38.68000 -1.70	40.83	38.55	40.50	211,186
04 Jul 13	40.38000 +0.80	40.54	39.66	39.66	190,396
03 Jul 13	39.58000 -1.25	40.53	39.37	40.53	262,625
02 Jul 13	40.83000 -0.57	41.60	40.56	41.48	247,936
01 Jul 13	41.40000 +0.19	41.80	40.01	41.37	540,813
28 Jun 13	41.21000 -1.79	43.38	41.13	43.00	402,248
27 Jun 13	43.00000 -0.42	44.04	42.96	43.50	274,892
26 Jun 13	43.41500 -0.08	43.91	43.32	43.50	136,403
25 Jun 13	43.50000 +0.08	44.49	43.27	43.84	252,021
24 Jun 13	43.42500 -1.76	45.11	43.28	45.01	231,060
21 Jun 13	45.18500 +0.39	45.97	44.90	44.90	283,040
20 Jun 13	44.79500 -0.64	45.08	44.51	44.84	224,443
19 Jun 13	45.43500 -0.85	46.49	45.33	46.49	210,033
18 Jun 13	46.28500 -0.08	46.76	46.11	46.74	165,502
17 Jun 13	46.37000 +0.08	46.85	46.28	46.50	92,361
14 Jun 13	46.29000 +0.48	46.78	45.81	46.08	119,328
13 Jun 13	45.81000 +1.61	46.07	43.44	44.00	318,100
12 Jun 13	44.20000 -0.01	44.55	43.90	44.10	198,145
11 Jun 13	44.20500 -1.66	45.65	43.63	45.60	316,875
10 Jun 13	45.86500 -0.41	46.50	45.67	46.50	100,774
07 Jun 13	46.27500 +0.76	46.38	45.12	45.50	199,885
06 Jun 13	45.51500 -0.83	46.44	45.50	46.22	94,624
05 Jun 13	46.35000 +0.05	46.60	45.88	45.91	139,701
04 Jun 13	46.30000 +0.36	46.48	45.80	46.03	113,575
03 Jun 13	45.94000 -0.55	46.64	45.66	46.50	165,663
31 May 13	46.49000 -0.53	47.20	46.40	47.20	172,978
30 May 13	47.02000 -0.28	47.24	46.56	46.99	117,853
29 May 13	47.30000 -0.51	47.88	46.84	47.53	171,412
28 May 13	47.81500 +0.81	48.06	47.11	47.18	159,145
27 May 13	47.00000 +0.78	47.13	46.04	46.50	68,613
24 May 13	46.22500 -0.05	46.76	45.83	46.50	201,023
23 May 13	46.27500 -1.10	46.90	45.75	46.80	212,012
22 May 13	47.37500 -1.12	48.69	46.68	48.24	309,785
21 May 13	48.49000 +1.37	48.49	46.99	47.17	270,006
20 May 13	47.12000 -0.33	47.73	46.85	47.73	91,431
17 May 13	47.45000 -0.06	47.96	46.88	47.60	289,785
16 May 13	47.51500 +1.15	47.61	46.20	46.60	327,156
15 May 13	46.36000 +0.72	46.75	45.80	45.99	390,674
14 May 13	45.64500 -3.63	49.02	45.50	49.00	797,416
13 May 13	49.27500 +0.38	49.58	48.41	48.41	220,022
10 May 13	48.89500 -0.53	50.35	48.65	49.60	196,336
09 May 13	49.42500 +0.10	49.69	48.97	49.28	57,643
08 May 13	49.32500 -0.39	49.99	49.06	49.94	135,473
07 May 13	49.71500 +0.91	50.15	48.79	48.79	166,942
06 May 13	48.80500 +0.01	49.22	48.58	48.80	84,301
03 May 13	48.79000 +1.19	49.06	47.51	47.51	152,362
02 May 13	47.60000 -0.11	48.22	47.25	47.71	137,548
30 Apr 13	47.71000 -0.46	49.26	47.71	48.88	252,721
29 Apr 13	48.16500 -0.11	48.96	47.85	48.65	111,959
26 Apr 13	48.27500 -0.67	48.88	47.67	48.76	130,315
25 Apr 13	48.95000 +0.26	49.65	48.58	48.95	242,185
24 Apr 13	48.69500 +0.92	49.06	47.54	48.02	160,393
23 Apr 13	47.77000 +0.85	47.90	46.25	46.73	126,383
22 Apr 13	46.91500 +0.12	48.79	46.70	48.00	236,990
19 Apr 13	46.80000 +0.54	47.40	46.54	46.70	202,972
18 Apr 13	46.25500 -0.70	46.99	45.98	46.89	328,084
17 Apr 13	46.95500 -1.61	48.83	46.85	48.74	260,694
16 Apr 13	48.57000 +0.83	48.94	47.78	47.81	152,932
15 Apr 13	47.73500 -1.11	49.03	47.31	48.84	141,573
12 Apr 13	48.84500 -1.06	50.06	48.62	49.60	162,645
11 Apr 13	49.90000 +0.06	50.67	49.56	50.05	168,485
10 Apr 13	49.84000 +0.49	50.14	49.35	49.47	208,423
09 Apr 13	49.34500 +2.81	49.37	47.31	47.40	361,391
08 Apr 13	46.54000 +0.24	47.15	46.26	46.46	189,423
05 Apr 13	46.30500 -1.03	47.58	46.10	47.58	364,827
04 Apr 13	47.33500 -3.06	50.42	47.07	50.32	490,308
03 Apr 13	50.39000 +0.60	51.37	49.42	49.42	175,519
02 Apr 13	49.79500 +0.21	50.05	48.67	49.28	176,704
28 Mar 13	49.58000 -0.85	50.73	49.42	50.41	131,893
27 Mar 13	50.43000 -0.31	51.14	50.08	51.08	160,474
26 Mar 13	50.74000 +0.12	51.11	50.51	50.71	78,572
25 Mar 13	50.62000 +0.42	51.80	50.28	50.28	146,480
22 Mar 13	50.20000 -1.29	51.26	49.84	51.26	175,729
21 Mar 13	51.49000 -0.35	52.25	51.26	52.01	139,056
20 Mar 13	51.84000 +0.11	52.40	51.50	51.62	92,753
19 Mar 13	51.73000 -1.35	52.98	51.55	52.95	158,519
18 Mar 13	53.08000 -0.42	53.12	52.30	52.44	124,307
15 Mar 13	53.50000 -0.33	54.18	53.26	53.88	152,732
14 Mar 13	53.83000 -0.07	54.09	53.41	53.90	90,811
13 Mar 13	53.90000 -0.52	54.82	53.55	54.50	90,010
12 Mar 13	54.42000 +1.05	54.89	53.17	53.17	162,091
11 Mar 13	53.37000 -0.25	53.77	53.14	53.50	65,338
08 Mar 13	53.62000 +0.86	53.80	52.71	52.71	112,858
07 Mar 13	52.76000 +0.05	53.34	52.76	52.93	81,451
06 Mar 13	52.71000 -0.13	53.59	52.71	52.84	156,605
05 Mar 13	52.84000 +0.81	53.20	52.24	52.46	180,852
04 Mar 13	52.03000 -0.24	52.32	51.49	52.30	159,704
01 Mar 13	52.27000 -1.47	52.92	51.68	52.60	171,062
28 Feb 13	53.74000 +0.00	54.25	53.18	53.64	135,277
27 Feb 13	53.74000 +0.06	53.90	52.85	53.90	147,102
26 Feb 13	53.68000 +0.14	53.78	52.74	53.23	159,370
25 Feb 13	53.54000 -0.24	54.38	53.20	54.13	191,511
22 Feb 13	53.78000 -0.09	54.53	53.59	54.00	140,547
21 Feb 13	53.87000 -0.77	54.31	53.25	54.10	130,099
20 Feb 13	54.64000 -0.51	55.51	54.51	55.02	145,810
19 Feb 13	55.15000 +2.12	55.34	53.09	53.25	210,138
18 Feb 13	53.03000 -0.73	53.75	52.73	53.75	152,097
15 Feb 13	53.76000 +0.44	54.36	53.28	53.40	201,908
14 Feb 13	53.32000 -2.31	55.92	53.08	55.92	256,199
13 Feb 13	55.63000 +1.43	56.02	54.28	54.28	135,285
12 Feb 13	54.20000 -0.08	54.53	53.98	54.45	114,475
11 Feb 13	54.28000 -0.43	54.74	52.01	54.74	203,567
08 Feb 13	54.71000 -0.47	55.23	54.41	54.50	155,495
07 Feb 13	55.18000 -0.55	56.45	54.96	55.90	129,797
06 Feb 13	55.73000 -0.07	56.71	55.36	56.00	115,392
05 Feb 13	55.80000 +0.76	56.25	55.10	55.36	176,235
04 Feb 13	55.04000 -2.20	57.79	54.58	57.79	316,657
01 Feb 13	57.24000 +1.97	57.36	55.40	55.40	128,601
31 Jan 13	55.27000 -0.40	55.89	55.11	55.70	105,794
30 Jan 13	55.67000 -0.66	56.76	55.37	56.64	90,564
29 Jan 13	56.33000 +0.13	56.60	56.07	56.40	97,150
28 Jan 13	56.20000 +0.08	56.76	56.04	56.20	101,550
25 Jan 13	56.12000 +0.10	56.44	55.86	55.86	138,826
24 Jan 13	56.02000 +0.45	56.44	55.62	55.87	149,112
23 Jan 13	55.57000 +0.03	55.90	55.35	55.50	76,567
22 Jan 13	55.54000 -0.07	55.66	54.72	55.61	66,157
21 Jan 13	55.61000 +0.21	55.66	55.16	55.42	77,265
18 Jan 13	55.40000 -0.08	55.94	55.28	55.60	104,147
17 Jan 13	55.48000 +0.76	55.76	54.45	54.57	103,595
16 Jan 13	54.72000 -0.15	54.82	54.21	54.65	111,687
15 Jan 13	54.87000 -0.39	55.51	54.43	55.22	89,041
14 Jan 13	55.26000 +0.00	55.96	54.94	55.49	94,232
11 Jan 13	55.26000 -0.49	55.73	54.82	55.69	93,369
10 Jan 13	55.75000 +0.42	56.38	55.33	55.43	136,386
09 Jan 13	55.33000 +0.50	55.56	54.70	55.11	114,148
08 Jan 13	54.83000 +0.23	55.27	54.35	54.39	139,908
07 Jan 13	54.60000 -0.53	55.06	54.55	54.89	95,561
04 Jan 13	55.13000 -0.47	55.68	54.43	55.68	106,295
03 Jan 13	55.60000 +0.26	55.69	54.74	55.26	126,985
02 Jan 13	55.34000 +1.50	55.59	54.40	54.40	130,999
28 Dec 12	53.84000 -0.53	54.48	53.66	54.23	40,847
27 Dec 12	54.37000 +0.74	54.78	53.72	53.73	98,160
21 Dec 12	53.63000 +0.24	54.05	52.76	53.05	205,427
20 Dec 12	53.39000 +0.11	53.74	53.03	53.15	146,980
19 Dec 12	53.28000 +0.31	53.40	52.75	53.05	120,694
18 Dec 12	52.97000 +0.97	53.14	52.02	52.02	183,913
17 Dec 12	52.00000 +0.15	52.39	51.56	51.56	148,218
14 Dec 12	51.85000 +0.64	51.85	51.24	51.30	194,427
13 Dec 12	51.21000 +0.07	51.50	50.56	50.97	179,121
12 Dec 12	51.14000 +0.24	51.30	50.63	50.63	167,438
11 Dec 12	50.90000 +0.41	51.00	50.13	50.24	118,400
10 Dec 12	50.49000 +0.14	50.52	49.69	50.26	60,842
07 Dec 12	50.35000 +0.10	50.65	50.11	50.35	84,318
06 Dec 12	50.25000 +0.55	50.36	49.65	49.65	160,254
05 Dec 12	49.70000 +0.53	49.89	49.43	49.50	170,085
04 Dec 12	49.16500 -0.31	49.50	48.92	49.44	103,458
03 Dec 12	49.48000 +0.62	49.88	49.08	49.08	137,159
30 Nov 12	48.86000 +0.12	49.31	48.73	48.73	82,613
29 Nov 12	48.74000 +0.49	49.10	48.44	48.44	125,919
28 Nov 12	48.25000 -0.58	48.73	47.60	48.73	99,593
27 Nov 12	48.83000 +0.23	49.00	48.28	48.99	146,543
26 Nov 12	48.60000 -0.78	49.33	48.37	49.23	90,281
23 Nov 12	49.38500 +0.09	49.52	48.84	49.52	62,985
22 Nov 12	49.29000 +0.75	49.67	48.65	48.65	87,307
21 Nov 12	48.54500 -0.34	48.81	47.98	48.81	96,237
20 Nov 12	48.88500 +0.10	49.17	48.53	48.67	108,345
19 Nov 12	48.78500 +0.81	48.92	48.01	48.01	90,608
16 Nov 12	47.98000 -0.69	48.83	47.92	48.58	111,533
15 Nov 12	48.66500 -0.17	49.23	48.51	48.74	73,025
14 Nov 12	48.83000 -0.43	49.49	48.56	49.10	76,903
13 Nov 12	49.26000 -0.05	49.34	48.44	49.17	81,605
12 Nov 12	49.30500 +0.31	49.49	48.50	49.01	102,985
09 Nov 12	48.99500 -0.99	50.22	48.60	50.13	216,901
08 Nov 12	49.98000 -0.32	50.77	49.81	50.49	115,502
07 Nov 12	50.30000 -0.39	51.20	50.28	51.00	112,481
06 Nov 12	50.69000 +0.51	50.90	50.18	50.18	145,484
05 Nov 12	50.18000 -0.47	50.79	49.90	50.78	187,019
02 Nov 12	50.65000 +0.83	51.29	49.76	49.88	235,418
01 Nov 12	49.82500 +1.05	50.24	48.87	48.88	124,950
31 Oct 12	48.78000 -0.13	49.49	48.78	48.91	135,484
30 Oct 12	48.91000 +0.61	49.00	48.22	48.24	110,220
29 Oct 12	48.30000 +0.39	48.36	47.22	47.99	105,810
26 Oct 12	47.91000 +0.13	48.18	47.35	47.87	78,924
25 Oct 12	47.78000 +0.01	48.18	47.54	47.65	135,062
24 Oct 12	47.77000 +0.85	47.94	46.85	47.01	132,122
23 Oct 12	46.92500 -0.74	47.79	46.77	47.79	182,697
22 Oct 12	47.67000 -0.08	48.19	47.44	47.75	50,535
19 Oct 12	47.74500 -0.64	48.45	47.66	48.30	85,888
18 Oct 12	48.38000 +0.72	48.60	47.44	47.47	179,849
17 Oct 12	47.66000 +0.47	47.70	47.02	47.10	109,551
16 Oct 12	47.18500 +1.35	47.19	45.88	45.88	125,833
15 Oct 12	45.83000 -0.35	46.33	45.60	46.00	79,817
12 Oct 12	46.18500 -0.20	46.62	46.07	46.33	68,609
11 Oct 12	46.39000 +0.40	46.73	45.77	45.83	83,770
10 Oct 12	45.98500 -0.31	46.44	45.83	46.30	73,063
09 Oct 12	46.30000 -0.24	46.74	46.15	46.54	68,321
08 Oct 12	46.54500 -0.64	47.03	46.29	46.66	92,203
05 Oct 12	47.18000 -0.02	47.43	46.81	47.19	115,977
04 Oct 12	47.20000 +0.39	47.24	46.17	47.22	99,351
03 Oct 12	46.81000 -0.25	47.14	46.66	46.72	86,497
02 Oct 12	47.06500 +0.52	47.29	46.25	46.44	263,548
01 Oct 12	46.54000 +1.19	46.62	45.32	45.49	264,029
28 Sep 12	45.35000 +0.52	45.67	45.00	45.00	146,191
27 Sep 12	44.83000 +0.10	45.15	44.35	44.95	103,491
26 Sep 12	44.73000 -1.07	45.34	44.58	44.96	129,829
25 Sep 12	45.80000 +0.11	45.92	45.37	45.75	60,501
24 Sep 12	45.68500 -0.31	46.10	45.26	45.94	94,247
21 Sep 12	45.99500 +0.26	46.95	45.70	45.70	250,366
20 Sep 12	45.73500 -0.33	46.05	45.38	46.03	124,158
19 Sep 12	46.07000 +0.42	46.37	45.53	45.71	156,258
18 Sep 12	45.64500 -0.68	46.14	45.45	46.00	113,321
17 Sep 12	46.32500 -0.27	47.19	46.26	46.42	142,269
14 Sep 12	46.59500 +2.13	47.15	45.23	45.23	370,827
13 Sep 12	44.47000 -0.56	45.10	44.30	45.10	82,132
12 Sep 12	45.03500 +0.29	45.44	44.57	44.71	177,367
11 Sep 12	44.74500 +0.60	44.84	43.58	43.96	109,106
10 Sep 12	44.14000 +0.51	44.70	43.40	43.63	132,531
07 Sep 12	43.63000 +0.16	43.94	43.49	43.70	128,061
06 Sep 12	43.47000 +0.78	43.69	42.67	42.78	145,747
05 Sep 12	42.69000 +0.06	42.83	41.90	42.49	118,329
04 Sep 12	42.63000 -0.59	43.28	42.51	43.28	67,218
03 Sep 12	43.22500 +0.16	43.90	42.99	43.00	78,031
31 Aug 12	43.06000 +0.38	43.77	42.65	42.65	113,842
30 Aug 12	42.68500 -0.54	43.42	42.53	43.30	92,596
29 Aug 12	43.22500 +0.25	43.50	42.89	42.99	102,178
28 Aug 12	42.97500 -0.50	43.20	42.58	43.12	111,972
27 Aug 12	43.47000 -0.01	43.83	43.12	43.40	73,700
24 Aug 12	43.48500 -1.17	44.70	43.15	44.70	169,377
23 Aug 12	44.65000 +0.75	44.76	44.00	44.00	235,100
22 Aug 12	43.90000 -0.83	44.53	43.58	44.37	224,185
21 Aug 12	44.73000 +1.16	45.15	43.75	43.75	226,559
20 Aug 12	43.57000 -0.06	43.75	43.51	43.60	78,353
17 Aug 12	43.62500 +0.09	43.86	43.30	43.60	176,089
16 Aug 12	43.53500 +0.25	44.00	43.00	43.25	192,689
15 Aug 12	43.28500 -0.21	43.51	42.73	43.05	225,242
14 Aug 12	43.49500 +2.13	43.67	41.29	42.26	321,843
13 Aug 12	41.37000 -0.49	42.12	41.00	41.83	132,988
10 Aug 12	41.86000 -0.06	42.15	41.45	41.45	105,560
09 Aug 12	41.92500 +0.39	41.99	41.38	41.69	101,697
08 Aug 12	41.53500 -0.01	41.60	40.85	41.33	129,125
07 Aug 12	41.55000 +0.23	41.92	41.13	41.13	143,911
06 Aug 12	41.32000 +0.45	41.49	40.84	40.93	113,314
03 Aug 12	40.86500 +0.56	41.13	40.11	40.35	139,552
02 Aug 12	40.31000 -0.56	41.10	40.05	40.75	221,534
01 Aug 12	40.87000 -0.74	41.58	40.73	41.47	113,971
31 Jul 12	41.60500 -0.13	41.97	41.33	41.95	94,252
30 Jul 12	41.73500 +0.19	41.97	41.37	41.63	101,517
27 Jul 12	41.54500 +0.92	41.75	40.62	40.70	172,524
26 Jul 12	40.62000 +0.36	40.69	39.31	40.28	118,637
25 Jul 12	40.25500 +0.12	40.80	40.14	40.14	76,077
24 Jul 12	40.14000 -0.01	40.74	40.01	40.03	124,034
23 Jul 12	40.15000 -0.66	40.85	39.65	40.71	202,486
20 Jul 12	40.81500 -0.86	41.71	40.70	41.53	167,840
19 Jul 12	41.67500 +2.78	41.89	39.28	39.28	536,146
18 Jul 12	38.89000 +0.83	38.97	38.10	38.49	93,711
17 Jul 12	38.05500 -0.44	38.76	37.88	38.33	77,322
16 Jul 12	38.49000 -0.18	38.74	38.16	38.60	102,777
13 Jul 12	38.67500 +0.91	38.72	37.85	37.85	97,807
12 Jul 12	37.76500 -0.42	38.36	37.51	37.92	73,027
11 Jul 12	38.18500 +0.07	38.60	37.96	37.99	55,035
10 Jul 12	38.11500 +0.20	38.69	37.72	37.97	89,204
09 Jul 12	37.92000 -0.35	38.56	37.80	38.33	127,470
06 Jul 12	38.26500 -0.88	39.15	38.25	39.09	93,418
05 Jul 12	39.14000 +0.63	39.80	38.35	38.65	246,278
04 Jul 12	38.51000 -0.09	38.70	38.37	38.62	64,175
03 Jul 12	38.59500 +0.58	38.62	38.00	38.38	159,245
02 Jul 12	38.01500 +0.02	38.67	37.74	38.20	131,639
29 Jun 12	37.99500 +1.40	38.14	37.14	37.43	129,955
28 Jun 12	36.59500 -0.19	36.97	35.95	36.95	112,475
27 Jun 12	36.79000 -0.08	37.19	36.04	37.19	196,327
26 Jun 12	36.87000 -0.51	37.72	36.85	37.46	101,786
25 Jun 12	37.38500 -1.10	38.34	37.15	38.22	132,107
22 Jun 12	38.48000 -0.69	38.90	38.38	38.90	85,464
21 Jun 12	39.16500 -0.13	39.85	38.62	38.92	118,166
20 Jun 12	39.30000 +0.03	39.52	39.13	39.42	119,635
19 Jun 12	39.27000 +1.03	39.33	38.08	38.13	78,857
18 Jun 12	38.24000 +0.06	38.70	38.05	38.63	97,158
15 Jun 12	38.18500 +0.19	38.49	37.92	37.96	261,800
14 Jun 12	37.99000 +0.40	37.99	37.22	37.63	140,331
13 Jun 12	37.59000 +0.10	38.08	37.03	37.85	159,134
12 Jun 12	37.48500 +0.07	37.92	37.12	37.44	95,830
11 Jun 12	37.42000 +0.02	38.60	37.40	38.29	158,423
08 Jun 12	37.40000 -0.64	37.62	36.92	37.40	162,502
07 Jun 12	38.04500 +0.91	38.61	36.89	37.13	255,030
06 Jun 12	37.13000 +1.69	37.21	35.81	35.85	230,211
05 Jun 12	35.43500 -0.48	36.15	35.15	36.03	138,118
04 Jun 12	35.91500 -0.40	36.38	35.63	35.90	99,890
01 Jun 12	36.31500 -0.58	37.03	35.72	36.89	251,886
31 May 12	36.89000 -1.21	38.33	36.81	38.33	325,777
30 May 12	38.09500 -1.44	39.29	38.04	39.24	158,463
29 May 12	39.53500 +0.23	39.94	39.30	39.69	104,481
28 May 12	39.30500 +0.50	39.76	39.10	39.13	71,043
25 May 12	38.80500 -0.39	39.60	38.67	39.09	103,989
24 May 12	39.19500 +0.10	39.42	38.55	39.42	122,125
23 May 12	39.09500 -1.13	39.83	38.85	39.83	157,715
22 May 12	40.22500 +0.78	40.41	39.58	39.58	123,190
21 May 12	39.44000 +0.06	39.81	39.08	39.08	112,307
18 May 12	39.38000 -0.25	39.48	38.87	39.24	188,309
17 May 12	39.63000 -0.29	40.08	39.24	40.08	116,416
16 May 12	39.92500 +0.68	40.17	38.46	38.96	280,041
15 May 12	39.24500 -0.94	40.49	38.94	40.49	319,567
14 May 12	40.18000 +0.03	40.94	40.01	40.06	240,655
11 May 12	40.14500 -0.33	40.37	39.40	40.10	231,245
10 May 12	40.47000 +0.53	40.74	39.74	40.21	187,714
09 May 12	39.94000 +0.00	40.26	39.02	40.26	432,229
08 May 12	39.94000 -0.81	40.84	39.71	40.84	199,297
07 May 12	40.74500 -0.06	40.83	40.00	40.48	190,604
04 May 12	40.80000 -1.38	42.28	40.78	42.01	199,328
03 May 12	42.18000 +0.34	42.46	41.84	42.10	167,160
02 May 12	41.84000 -0.08	42.63	41.76	42.34	182,740
30 Apr 12	41.92500 -0.15	42.48	41.87	42.48	153,893
27 Apr 12	42.07500 +0.75	42.55	41.15	41.21	212,347
26 Apr 12	41.32500 -0.04	41.81	40.97	41.60	148,905
25 Apr 12	41.37000 +0.66	41.77	40.60	40.60	271,213
24 Apr 12	40.70500 +0.66	40.78	40.08	40.40	258,566
23 Apr 12	40.05000 -0.98	40.65	39.80	40.65	195,865
20 Apr 12	41.03000 +0.50	41.29	40.21	40.42	204,643
19 Apr 12	40.53000 +0.13	40.99	40.20	40.77	303,706
18 Apr 12	40.40000 +0.18	40.78	39.96	40.30	289,366
17 Apr 12	40.22000 +0.64	40.35	39.29	39.61	295,485
16 Apr 12	39.58000 -0.15	40.20	39.58	39.69	163,388
13 Apr 12	39.73000 -0.94	40.75	39.47	40.40	184,360
12 Apr 12	40.66500 +1.05	40.78	39.71	39.71	167,002
11 Apr 12	39.61500 +1.16	39.96	38.70	38.70	202,901
10 Apr 12	38.46000 -1.58	39.78	38.46	39.76	227,110
05 Apr 12	40.04000 +0.61	40.13	39.31	39.76	161,657
04 Apr 12	39.43000 -1.63	40.90	39.41	40.74	218,105
03 Apr 12	41.06500 +0.45	41.49	40.52	40.52	231,491
02 Apr 12	40.61000 +1.03	40.61	39.34	39.87	260,476
30 Mar 12	39.58500 +0.61	39.96	39.11	39.16	201,460
29 Mar 12	38.97500 -0.34	39.69	38.74	39.40	208,879
28 Mar 12	39.31500 -0.69	40.33	39.21	39.85	157,109
27 Mar 12	40.01000 -0.55	40.85	39.87	40.28	156,290
26 Mar 12	40.56000 +0.76	40.71	39.68	39.97	133,021
23 Mar 12	39.80000 +0.19	40.05	39.43	39.43	192,826
22 Mar 12	39.60500 -0.96	40.64	39.15	40.25	248,563
21 Mar 12	40.56000 -0.02	40.94	40.20	40.88	146,484
20 Mar 12	40.58500 -1.04	41.58	40.23	41.28	186,990
19 Mar 12	41.62500 +0.12	41.72	41.08	41.44	96,857
16 Mar 12	41.51000 -0.65	42.18	41.51	42.18	209,345
15 Mar 12	42.16000 +1.13	42.17	40.97	41.44	272,702
14 Mar 12	41.03000 -0.69	41.78	40.85	41.72	181,683
13 Mar 12	41.71500 +0.58	41.81	41.06	41.20	129,110
12 Mar 12	41.13000 -0.11	41.37	40.79	41.37	150,987
09 Mar 12	41.24000 +0.59	41.41	40.57	40.74	143,118
08 Mar 12	40.65000 +0.66	41.38	40.10	40.10	257,483
07 Mar 12	39.99000 +0.24	40.00	39.40	39.49	278,732
06 Mar 12	39.75500 -1.40	41.19	38.90	41.12	590,661
05 Mar 12	41.15500 -1.53	42.36	41.12	42.30	372,608
02 Mar 12	42.68000 -1.32	43.18	42.35	42.77	255,522
01 Mar 12	44.00000 -0.71	44.51	43.92	44.51	261,782
29 Feb 12	44.70500 +0.65	45.00	44.06	44.06	368,011
28 Feb 12	44.06000 +0.63	44.06	43.43	43.88	174,963
27 Feb 12	43.43500 -0.09	43.52	42.53	43.30	170,543
24 Feb 12	43.52500 -0.13	44.00	43.21	44.00	132,298
23 Feb 12	43.65500 +0.10	44.15	43.15	43.24	160,637
22 Feb 12	43.55500 -0.22	43.85	43.15	43.85	152,750
21 Feb 12	43.77000 -0.13	43.99	43.26	43.94	184,421
20 Feb 12	43.90500 +0.22	44.24	43.58	43.76	178,051
17 Feb 12	43.69000 +0.18	44.00	43.06	43.90	217,334
16 Feb 12	43.51000 -0.18	43.81	42.76	43.76	240,198
15 Feb 12	43.68500 +0.17	44.15	43.25	43.97	154,553
14 Feb 12	43.51500 -0.33	43.95	43.00	43.95	181,672
13 Feb 12	43.84000 -1.02	45.30	43.62	45.23	219,650
10 Feb 12	44.86000 +0.60	45.50	43.84	44.10	525,071
09 Feb 12	44.26000 +0.76	44.79	43.41	43.70	226,466
08 Feb 12	43.49500 +0.16	43.74	43.23	43.51	138,661
07 Feb 12	43.33500 +0.03	43.51	42.56	43.48	217,128
06 Feb 12	43.30500 -0.51	43.85	43.13	43.85	171,424
03 Feb 12	43.82000 -0.02	44.07	43.41	43.90	115,789
02 Feb 12	43.84000 +0.24	44.44	43.70	43.98	220,319
01 Feb 12	43.59500 +0.57	43.79	42.94	43.03	164,528
31 Jan 12	43.03000 +0.79	43.59	42.58	42.67	154,302
30 Jan 12	42.23500 -0.92	42.81	41.94	42.63	156,122
27 Jan 12	43.16000 -0.30	43.74	43.07	43.33	120,722
26 Jan 12	43.45500 +1.11	43.80	42.45	42.48	220,898
25 Jan 12	42.34500 +0.86	42.35	41.68	41.79	193,846
24 Jan 12	41.48500 -0.15	41.65	40.75	41.58	185,274
23 Jan 12	41.64000 +0.10	41.95	41.38	41.63	136,795
20 Jan 12	41.54500 -0.01	41.99	40.99	41.55	234,957
19 Jan 12	41.55000 +0.67	41.71	40.54	41.50	244,123
18 Jan 12	40.88000 -0.02	41.04	40.30	40.99	196,696
17 Jan 12	40.90000 -0.25	41.88	40.53	41.65	191,950
16 Jan 12	41.15000 -0.63	41.78	40.72	41.38	156,371
13 Jan 12	41.77500 -0.42	42.73	41.08	42.64	97,265
12 Jan 12	42.20000 +0.44	42.70	41.72	41.90	195,834
11 Jan 12	41.76500 +0.22	42.44	41.35	41.63	147,439
10 Jan 12	41.54500 +0.95	41.73	40.65	40.72	187,720
09 Jan 12	40.59500 -0.15	40.78	39.96	40.62	145,276
06 Jan 12	40.74000 +0.39	40.83	40.17	40.63	153,701
05 Jan 12	40.35000 +0.00	40.79	39.85	40.45	167,763
04 Jan 12	40.34500 -2.25	42.87	40.30	42.40	452,416
03 Jan 12	42.60000 +0.72	42.67	41.87	41.99	173,675
02 Jan 12	41.88500 +0.68	41.99	40.26	40.52	59,024
30 Dec 11	41.20000 +0.32	41.31	40.71	40.86	42,476
29 Dec 11	40.88000 +0.25	40.88	40.26	40.40	49,468
28 Dec 11	40.63000 -0.66	41.58	40.63	41.07	64,243
27 Dec 11	41.29500 +0.22	41.63	41.06	41.20	29,290
23 Dec 11	41.07500 +0.20	41.49	40.81	41.49	36,599
22 Dec 11	40.87500 +0.01	41.42	40.76	41.01	67,516
21 Dec 11	40.87000 +0.14	41.40	40.62	41.01	121,421
20 Dec 11	40.73000 +1.67	41.04	39.01	39.24	140,269
19 Dec 11	39.06500 -0.30	39.41	38.80	38.80	123,097
16 Dec 11	39.36000 +0.34	39.63	38.58	39.10	188,889
15 Dec 11	39.02000 +0.71	39.60	38.30	38.78	167,902
14 Dec 11	38.31000 -1.18	39.63	38.27	39.04	145,098
13 Dec 11	39.49000 -0.44	40.44	39.34	39.93	125,532
12 Dec 11	39.93500 -1.13	41.22	39.80	41.03	103,828
09 Dec 11	41.06500 +1.03	41.33	39.51	39.81	165,635
08 Dec 11	40.03000 -1.08	41.69	39.90	41.54	175,386
07 Dec 11	41.11000 -0.04	41.99	40.65	41.55	135,143
06 Dec 11	41.15500 -0.70	41.88	40.71	41.27	156,836
05 Dec 11	41.85500 +0.42	42.33	41.66	41.90	108,331
02 Dec 11	41.44000 +0.88	41.85	41.10	41.30	164,046
01 Dec 11	40.55500 -1.63	42.67	40.54	42.00	327,838
30 Nov 11	42.19000 +2.17	42.19	39.10	39.47	238,886
29 Nov 11	40.02000 +0.48	40.25	38.88	39.42	136,062
28 Nov 11	39.54500 +1.39	39.87	38.56	38.56	170,921
25 Nov 11	38.15500 +0.49	38.58	37.05	37.95	114,054
24 Nov 11	37.66000 -0.05	38.58	37.17	38.00	188,816
23 Nov 11	37.71000 -0.63	38.72	37.64	38.19	224,889
22 Nov 11	38.33500 -0.95	39.94	38.28	39.28	180,871
21 Nov 11	39.28500 -1.92	40.90	39.00	40.65	214,608
18 Nov 11	41.20500 +0.07	41.63	40.35	40.90	136,254
17 Nov 11	41.13500 -1.13	42.13	41.05	42.10	151,367
16 Nov 11	42.26500 +0.14	42.84	41.80	41.90	123,540
15 Nov 11	42.12500 -0.44	42.74	41.40	42.24	127,766
14 Nov 11	42.56500 -0.40	43.31	42.10	42.99	113,806
11 Nov 11	42.96000 +1.15	42.96	41.50	41.80	228,862
10 Nov 11	41.81500 +0.57	42.30	40.88	40.88	247,349
09 Nov 11	41.24000 -0.30	42.19	40.34	42.16	160,946
08 Nov 11	41.54500 -0.13	42.47	41.31	41.45	130,594
07 Nov 11	41.67000 +0.03	42.23	40.80	41.50	118,276
04 Nov 11	41.64000 +0.60	42.21	40.81	41.34	239,054
03 Nov 11	41.03500 +1.19	41.43	38.95	39.05	187,566
02 Nov 11	39.84500 +0.53	40.59	39.12	39.40	222,431
01 Nov 11	39.32000 -1.59	40.52	38.85	40.04	212,778
31 Oct 11	40.91000 -1.47	42.01	40.69	41.67	187,978
28 Oct 11	42.38000 +0.13	42.61	41.51	42.50	196,401
27 Oct 11	42.25500 +1.33	42.49	41.03	42.05	269,444
26 Oct 11	40.93000 -0.08	41.35	40.61	40.65	136,889
25 Oct 11	41.01000 -0.75	42.17	40.33	41.85	201,369
24 Oct 11	41.75500 +0.66	42.00	41.08	41.49	194,104
21 Oct 11	41.10000 +1.29	41.35	40.02	40.02	160,821
20 Oct 11	39.80500 -1.17	40.92	39.79	40.11	162,400
19 Oct 11	40.97500 +0.31	41.65	40.49	40.98	156,400
18 Oct 11	40.66000 +0.36	40.97	38.96	39.56	196,453
17 Oct 11	40.30000 -1.58	42.26	39.94	42.15	215,183
14 Oct 11	41.87500 +0.72	42.19	40.56	41.45	182,279
13 Oct 11	41.15000 -0.40	42.08	40.58	41.40	263,210
12 Oct 11	41.55500 +1.40	41.73	39.54	40.00	213,735
11 Oct 11	40.15000 +0.36	40.26	38.80	39.54	149,483
10 Oct 11	39.79500 +0.94	39.98	38.50	39.15	203,205
07 Oct 11	38.85000 +0.30	39.45	38.21	38.78	184,442
06 Oct 11	38.55000 +0.65	39.53	38.00	38.24	302,229
05 Oct 11	37.90500 +2.07	38.04	35.95	36.29	327,009
04 Oct 11	35.83000 -1.73	37.25	35.06	36.94	332,978
03 Oct 11	37.56000 -0.63	37.90	36.32	37.24	174,138
30 Sep 11	38.19000 -2.03	40.58	37.76	40.18	273,244
29 Sep 11	40.22000 +1.34	40.69	38.72	38.72	236,542
28 Sep 11	38.88000 -0.15	39.72	38.26	38.49	206,068
27 Sep 11	39.03000 +2.36	39.26	37.42	37.70	252,463
26 Sep 11	36.66500 -0.22	37.25	35.72	36.22	248,042
23 Sep 11	36.88000 -1.67	38.74	35.24	38.60	511,964
22 Sep 11	38.55000 -1.75	39.21	38.08	39.21	372,689
21 Sep 11	40.30000 -1.70	41.67	40.00	41.65	277,949
20 Sep 11	42.00000 +1.41	42.35	40.05	40.25	214,494
19 Sep 11	40.59000 -1.83	41.96	40.36	41.51	227,427
16 Sep 11	42.42000 +0.11	42.80	41.67	42.50	374,399
15 Sep 11	42.31000 +0.67	42.50	41.51	41.77	264,975
14 Sep 11	41.64000 +1.13	41.73	39.88	39.88	209,404
13 Sep 11	40.51000 +1.26	40.92	38.42	39.96	304,599
12 Sep 11	39.24500 -0.42	39.68	38.21	39.00	161,803
09 Sep 11	39.66500 -1.79	41.42	39.33	41.28	152,219
08 Sep 11	41.45500 +1.16	41.75	40.14	40.40	313,118
07 Sep 11	40.30000 +1.61	40.50	39.43	39.47	253,880
06 Sep 11	38.69000 +0.15	39.33	38.22	38.69	200,669
05 Sep 11	38.53500 -1.92	40.01	37.89	39.95	231,356
02 Sep 11	40.46000 -1.15	41.15	40.03	40.82	157,557
01 Sep 11	41.61000 +0.74	41.70	40.01	40.96	266,546
31 Aug 11	40.87500 +1.28	41.24	39.42	39.69	239,840
30 Aug 11	39.59500 +0.82	39.63	38.49	39.10	163,559
29 Aug 11	38.77500 +0.78	39.00	38.21	38.50	175,933
26 Aug 11	37.99500 -1.26	39.59	36.78	39.56	335,402
25 Aug 11	39.25000 +0.18	40.85	38.47	39.69	335,131
24 Aug 11	39.07000 +1.85	39.49	37.37	37.58	339,001
23 Aug 11	37.21500 +1.28	37.78	36.27	36.60	281,342
22 Aug 11	35.93000 +0.78	36.85	34.50	34.51	292,789
19 Aug 11	35.14500 -0.42	35.90	33.90	35.63	514,172
18 Aug 11	35.56500 -2.74	38.01	35.02	37.61	355,512
17 Aug 11	38.30500 +0.31	38.74	37.14	37.91	234,531
16 Aug 11	37.99500 -0.59	38.53	36.90	38.53	337,045
15 Aug 11	38.58500 +0.40	39.28	38.20	38.90	171,616
12 Aug 11	38.18000 +1.35	38.49	36.25	37.20	332,239
11 Aug 11	36.82500 +1.53	37.55	34.85	37.16	428,754
10 Aug 11	35.30000 -0.56	37.53	35.04	37.49	710,121
09 Aug 11	35.86000 +1.32	35.98	32.23	33.80	613,924
08 Aug 11	34.54500 -2.38	37.20	33.90	36.25	587,243
05 Aug 11	36.92500 -0.80	38.30	34.47	36.00	616,313
04 Aug 11	37.72000 -2.61	41.11	37.44	41.05	467,507
03 Aug 11	40.33000 -1.46	41.65	39.89	41.24	478,120
02 Aug 11	41.79000 -0.84	42.54	41.33	42.42	311,740
01 Aug 11	42.63000 -0.58	44.15	42.55	43.89	216,684
29 Jul 11	43.21500 -0.03	43.60	42.72	42.75	151,262
28 Jul 11	43.25000 -1.33	44.35	42.85	44.05	168,858
27 Jul 11	44.57500 -0.75	45.30	44.38	44.74	146,827
26 Jul 11	45.32500 -0.14	45.75	44.89	45.55	136,958
25 Jul 11	45.46500 +0.53	45.67	44.44	44.50	114,519
22 Jul 11	44.93000 +0.49	45.10	44.49	44.65	125,275
21 Jul 11	44.43500 +0.06	44.63	42.96	44.37	269,041
20 Jul 11	44.37500 +0.24	44.70	44.00	44.32	114,027
19 Jul 11	44.13500 +1.01	44.59	43.42	43.45	200,337
18 Jul 11	43.12500 -1.47	44.47	42.44	44.45	256,210
15 Jul 11	44.59500 -0.29	45.01	44.17	44.83	157,003
14 Jul 11	44.88500 -0.37	45.17	44.33	44.90	144,474
13 Jul 11	45.25500 +1.03	45.36	44.17	44.30	336,759
12 Jul 11	44.23000 -0.16	44.35	42.83	43.60	328,721
11 Jul 11	44.39000 -0.92	45.22	44.15	44.67	244,426
08 Jul 11	45.31000 -0.53	46.20	44.79	45.92	247,066
07 Jul 11	45.84500 +0.56	46.10	45.29	45.33	352,607
06 Jul 11	45.28500 -0.04	45.58	44.81	45.33	307,287
05 Jul 11	45.32500 +0.67	46.00	44.60	44.67	299,752
04 Jul 11	44.65000 -0.09	45.10	44.63	44.90	162,160
01 Jul 11	44.74500 -0.10	44.99	44.31	44.77	262,959
30 Jun 11	44.85000 +0.64	45.13	44.16	44.29	288,780
29 Jun 11	44.21000 +0.66	44.46	43.67	43.70	323,466
28 Jun 11	43.55000 +1.07	43.65	42.35	42.60	231,935
27 Jun 11	42.48000 +0.46	42.56	41.76	42.06	152,712
24 Jun 11	42.02000 +0.17	43.31	41.90	42.05	197,758
23 Jun 11	41.85500 -0.19	42.63	41.45	41.92	227,521
22 Jun 11	42.05000 -0.08	42.70	41.85	41.92	313,784
21 Jun 11	42.12500 +1.25	42.13	41.14	41.15	264,366
20 Jun 11	40.87500 -0.31	41.05	40.37	40.97	215,606
17 Jun 11	41.18000 +0.22	41.62	40.40	40.83	231,962
16 Jun 11	40.96000 -0.67	41.42	40.31	41.26	352,545
15 Jun 11	41.62500 -0.53	42.69	41.40	41.96	237,527
14 Jun 11	42.15000 +0.13	42.69	41.85	42.30	178,128
13 Jun 11	42.02000 +0.08	42.28	41.80	41.80	86,932
10 Jun 11	41.93500 -1.13	42.92	41.80	42.80	293,599
09 Jun 11	43.07000 +0.67	43.22	42.30	42.55	282,610
08 Jun 11	42.40000 -0.50	42.89	41.70	42.60	208,012
07 Jun 11	42.90000 -0.05	43.22	42.55	42.62	229,055
06 Jun 11	42.95000 +0.16	43.50	42.47	42.79	296,491
03 Jun 11	42.79000 -0.23	43.50	42.24	43.00	280,843
02 Jun 11	43.02000 -0.44	43.69	42.88	43.37	150,236
01 Jun 11	43.46000 +0.08	43.67	43.17	43.50	318,562
31 May 11	43.38500 +0.26	43.45	42.97	43.31	250,603
30 May 11	43.12500 +0.97	43.25	42.16	42.16	216,409
27 May 11	42.15500 -0.14	42.81	42.04	42.42	352,572
26 May 11	42.29000 -0.15	42.99	42.17	42.78	252,520
25 May 11	42.44000 -0.03	42.54	41.74	42.41	235,807
24 May 11	42.47500 +0.79	42.97	41.60	41.60	274,959
23 May 11	41.68000 -0.67	42.18	41.00	42.12	267,182
20 May 11	42.34500 +0.34	42.75	41.85	41.95	287,782
19 May 11	42.01000 +0.12	42.40	41.58	42.38	258,142
18 May 11	41.89000 +0.61	42.60	41.24	41.57	382,944
17 May 11	41.27500 -0.41	41.83	40.88	41.41	412,841
16 May 11	41.69000 -0.93	42.33	41.33	42.20	465,559
13 May 11	42.62000 +1.76	43.08	41.92	41.94	778,710
12 May 11	40.85500 +0.54	40.94	39.76	40.20	389,828
11 May 11	40.31500 -0.17	41.08	40.15	40.50	250,423
10 May 11	40.48500 +0.76	40.69	39.53	39.59	285,044
09 May 11	39.72000 +0.17	40.41	39.15	39.15	214,665
06 May 11	39.55500 +0.46	39.71	38.65	38.80	260,997
05 May 11	39.10000 -0.18	39.75	38.71	39.34	191,254
04 May 11	39.27500 -0.81	40.33	39.05	39.82	251,491
03 May 11	40.08000 -0.07	40.16	39.31	39.83	280,978
02 May 11	40.15000 +0.25	40.54	40.10	40.14	210,254
29 Apr 11	39.90000 +0.82	40.10	38.93	39.08	267,493
28 Apr 11	39.08000 +0.52	39.08	38.63	38.96	228,641
27 Apr 11	38.56500 -0.02	38.80	38.35	38.55	151,250
26 Apr 11	38.58500 -0.37	39.15	38.35	38.67	168,689
21 Apr 11	38.95000 +0.47	39.15	38.32	38.42	213,430
20 Apr 11	38.48500 +1.03	38.49	37.31	37.31	237,653
19 Apr 11	37.45000 -0.06	38.00	37.30	37.81	283,758
18 Apr 11	37.51500 -1.15	38.90	37.26	38.90	260,599
15 Apr 11	38.66000 +0.70	38.66	37.86	38.04	348,907
14 Apr 11	37.95500 -0.18	38.18	37.30	38.14	309,404
13 Apr 11	38.14000 -0.03	38.59	38.01	38.06	201,859
12 Apr 11	38.17000 -1.32	39.01	37.89	39.00	228,952
11 Apr 11	39.49000 +0.42	39.67	38.50	38.90	238,052
08 Apr 11	39.07500 +0.19	39.31	38.96	39.10	199,770
07 Apr 11	38.88000 -0.02	39.46	38.77	39.11	303,120
06 Apr 11	38.90000 +0.30	39.08	38.33	38.70	267,171
05 Apr 11	38.60000 +0.64	38.76	37.95	38.05	253,526
04 Apr 11	37.96000 +0.14	38.27	37.85	37.99	185,614
01 Apr 11	37.82000 +0.15	38.00	37.38	38.00	285,739
31 Mar 11	37.66500 -0.02	38.10	37.05	38.03	471,085
30 Mar 11	37.68500 +0.48	37.96	37.23	37.50	325,109
29 Mar 11	37.20500 -0.55	37.96	36.77	37.70	364,807
28 Mar 11	37.75500 -0.15	38.47	37.42	37.98	274,270
25 Mar 11	37.90000 +0.60	37.98	37.00	37.55	323,704
24 Mar 11	37.30500 +0.08	37.58	36.92	37.31	376,425
23 Mar 11	37.23000 +0.79	37.74	36.26	36.44	343,033
22 Mar 11	36.43500 +0.15	36.76	36.17	36.55	383,806
21 Mar 11	36.28500 +0.70	36.68	35.90	36.58	334,879
18 Mar 11	35.58000 +0.50	35.72	35.10	35.50	568,345
17 Mar 11	35.08500 +1.02	35.15	33.88	34.40	350,467
16 Mar 11	34.06500 +0.40	34.85	33.76	33.90	426,929
15 Mar 11	33.67000 -1.31	34.13	32.30	34.05	730,305
14 Mar 11	34.98000 -0.48	35.23	34.56	35.03	310,231
11 Mar 11	35.45500 -0.08	35.85	35.05	35.37	259,947
10 Mar 11	35.54000 -0.72	36.26	35.15	36.05	290,405
09 Mar 11	36.26500 -0.55	37.26	36.06	37.01	252,682
08 Mar 11	36.81500 -0.45	37.50	36.15	37.50	298,839
07 Mar 11	37.26500 -0.11	38.14	37.06	37.14	213,683
04 Mar 11	37.37500 -1.24	38.40	37.21	37.90	378,279
03 Mar 11	38.62000 -0.10	39.21	38.12	39.21	258,553
02 Mar 11	38.72000 -0.14	38.75	37.90	38.75	181,506
01 Mar 11	38.86000 +0.29	39.74	38.35	39.12	241,153
28 Feb 11	38.57000 +0.25	38.71	37.81	38.50	264,746
25 Feb 11	38.32000 +0.46	38.40	37.64	38.29	220,859
24 Feb 11	37.86000 +0.24	38.37	36.83	37.30	319,563
23 Feb 11	37.62000 -1.27	38.90	37.50	38.88	384,395
22 Feb 11	38.89000 -0.05	39.08	37.94	38.50	246,489
21 Feb 11	38.93500 -0.40	39.58	38.60	39.42	211,673
18 Feb 11	39.34000 -0.13	39.60	38.79	39.60	194,833
17 Feb 11	39.47000 +0.02	39.97	39.15	39.50	231,198
16 Feb 11	39.45000 -0.38	40.34	39.45	39.92	250,818
15 Feb 11	39.82500 -0.72	40.51	39.83	40.35	227,370
14 Feb 11	40.54000 +1.01	40.74	39.81	40.00	267,369
11 Feb 11	39.53500 -0.72	40.19	39.15	40.19	484,583
10 Feb 11	40.25000 -0.75	41.00	39.78	41.00	341,872
09 Feb 11	41.00000 -1.10	42.49	40.99	42.49	318,963
08 Feb 11	42.10000 -0.10	42.70	41.29	42.70	278,223
07 Feb 11	42.19500 +1.13	42.24	40.95	41.21	253,313
04 Feb 11	41.07000 +0.42	41.21	40.72	40.79	285,040
03 Feb 11	40.65000 -0.17	41.20	40.25	41.10	361,384
02 Feb 11	40.82000 +1.53	40.82	39.60	39.72	648,185
01 Feb 11	39.29500 -1.82	40.40	38.50	40.09	1,123,455
31 Jan 11	41.11500 +0.01	41.29	40.25	41.00	231,756
28 Jan 11	41.11000 +0.21	41.53	40.79	40.89	222,925
27 Jan 11	40.90000 -0.20	41.41	40.85	41.17	209,333
26 Jan 11	41.10500 +0.61	41.14	40.65	40.98	279,408
25 Jan 11	40.49500 -0.10	40.76	39.80	40.60	234,778
24 Jan 11	40.60000 -0.66	41.11	39.70	41.11	346,825
21 Jan 11	41.25500 +0.99	41.65	39.35	40.25	549,448
20 Jan 11	40.26500 -1.98	42.08	40.08	42.01	470,476
19 Jan 11	42.24000 -0.67	42.92	41.85	42.92	310,781
18 Jan 11	42.91000 +0.91	42.96	42.20	42.20	426,526
17 Jan 11	42.00000 -0.01	42.35	41.67	42.20	229,479
14 Jan 11	42.01000 -0.09	42.47	41.87	42.26	660,693
13 Jan 11	42.10000 -3.68	43.99	41.56	43.25	2,113,855
12 Jan 11	45.78000 +1.18	46.84	44.84	44.84	353,965
11 Jan 11	44.60000 +1.30	44.76	43.78	43.80	170,940
10 Jan 11	43.30000 -0.99	44.40	43.01	44.40	165,378
07 Jan 11	44.29000 -0.36	44.87	44.29	44.50	131,749
06 Jan 11	44.65000 +0.92	44.92	43.72	43.74	234,562
05 Jan 11	43.73000 -0.54	44.45	42.70	44.04	208,095
04 Jan 11	44.27000 -0.73	44.99	44.08	44.99	182,826
03 Jan 11	45.00000 +0.82	45.00	44.46	44.65	124,150
30 Dec 10	44.18000 -0.33	44.69	43.82	44.35	95,799
29 Dec 10	44.51000 +0.07	44.87	44.30	44.80	88,630
28 Dec 10	44.44000 -0.20	44.60	43.76	44.50	91,307
27 Dec 10	44.64000 +0.02	44.75	43.90	44.20	80,130
23 Dec 10	44.62000 +0.29	44.64	43.61	44.39	103,656
22 Dec 10	44.33000 +0.33	44.50	43.92	44.10	158,449
21 Dec 10	44.00000 +1.20	44.00	42.81	42.85	228,053
20 Dec 10	42.80000 +0.90	42.85	41.99	41.99	142,820
17 Dec 10	41.90500 +0.09	42.40	41.51	42.21	297,292
16 Dec 10	41.81500 -0.85	42.81	41.63	42.81	266,672
15 Dec 10	42.66500 +0.28	42.72	41.71	42.46	214,083
14 Dec 10	42.38500 +0.36	42.54	41.53	42.50	224,560
13 Dec 10	42.02000 +0.13	42.50	41.94	42.33	185,337
10 Dec 10	41.89500 +0.31	42.31	41.46	41.60	261,356
09 Dec 10	41.58000 -0.15	42.09	40.79	41.90	222,418
08 Dec 10	41.73500 +1.35	41.76	40.01	40.02	402,042
07 Dec 10	40.38500 +1.35	40.56	38.73	39.02	435,561
06 Dec 10	39.03500 -0.12	39.74	38.75	39.42	216,443
03 Dec 10	39.15000 -0.45	39.95	38.60	39.60	177,036
02 Dec 10	39.60000 +0.68	39.60	38.19	38.81	215,196
01 Dec 10	38.92000 +1.64	39.02	37.60	37.73	188,981
30 Nov 10	37.28000 -0.47	38.24	37.21	38.24	243,812
29 Nov 10	37.74500 -0.90	38.92	37.74	38.69	166,334
26 Nov 10	38.64500 -0.52	39.00	38.00	39.00	118,840
25 Nov 10	39.17000 +0.51	39.24	38.54	38.95	135,756
24 Nov 10	38.66000 +0.85	38.78	37.73	37.81	160,361
23 Nov 10	37.81000 -0.73	38.39	37.80	38.04	142,007
22 Nov 10	38.54000 -0.56	39.47	38.42	39.25	136,431
19 Nov 10	39.09500 +0.41	39.26	38.50	38.50	239,065
18 Nov 10	38.68500 +2.13	38.80	37.03	37.19	303,589
17 Nov 10	36.55500 -0.51	37.26	36.34	37.06	274,993
16 Nov 10	37.06000 -1.73	38.69	37.05	38.69	287,521
15 Nov 10	38.79500 +0.86	38.90	37.71	37.90	182,012
12 Nov 10	37.93500 -0.59	38.38	37.36	38.27	363,197
11 Nov 10	38.52500 -0.54	39.38	38.42	39.05	235,051
10 Nov 10	39.06500 -1.01	40.10	38.81	40.00	237,230
09 Nov 10	40.07000 +0.84	40.19	38.76	39.00	293,952
08 Nov 10	39.23000 -0.15	39.75	39.08	39.50	121,284
05 Nov 10	39.38500 -0.26	39.94	39.22	39.80	179,582
04 Nov 10	39.64000 +1.88	39.69	38.13	38.13	292,286
03 Nov 10	37.76000 +0.07	37.97	37.49	37.70	158,161
02 Nov 10	37.69000 +0.58	37.75	36.97	37.15	198,937
01 Nov 10	37.11000 +0.15	37.27	36.57	37.27	139,016
29 Oct 10	36.96000 -0.08	38.00	36.22	38.00	331,946
28 Oct 10	37.04000 -1.60	38.37	36.63	38.00	765,929
27 Oct 10	38.64500 -0.65	39.67	38.44	39.49	249,351
26 Oct 10	39.30000 -0.03	39.69	38.85	39.00	136,220
25 Oct 10	39.33000 +1.03	39.90	38.50	38.50	155,533
22 Oct 10	38.30500 -0.61	38.83	37.98	38.83	184,403
21 Oct 10	38.91500 +1.78	38.97	36.94	37.13	359,537
20 Oct 10	37.13000 +0.69	37.28	36.10	36.25	165,149
19 Oct 10	36.44500 -1.01	37.57	36.35	37.50	146,666
18 Oct 10	37.45000 +0.42	37.72	36.71	37.35	107,849
15 Oct 10	37.03000 -0.18	37.69	36.74	37.24	127,054
14 Oct 10	37.21000 +0.42	37.31	36.81	37.00	205,981
13 Oct 10	36.78500 +2.23	36.78	34.54	34.54	325,348
12 Oct 10	34.55500 -0.16	34.60	33.78	34.40	102,653
11 Oct 10	34.71500 -0.13	35.00	34.41	35.00	128,623
08 Oct 10	34.84500 +0.76	34.89	33.99	34.10	186,301
07 Oct 10	34.08500 +0.26	34.33	33.56	33.66	120,935
06 Oct 10	33.82000 +0.09	34.60	33.62	33.74	241,771
05 Oct 10	33.73000 +0.13	33.88	33.28	33.58	154,699
04 Oct 10	33.59500 -0.99	34.17	33.04	34.17	230,358
01 Oct 10	34.58000 -0.38	35.35	34.42	35.05	135,266
30 Sep 10	34.95500 +0.65	35.35	34.17	34.29	153,258
29 Sep 10	34.31000 -0.70	35.17	34.31	34.95	112,983
28 Sep 10	35.01000 +0.14	35.33	34.40	34.92	141,135
27 Sep 10	34.86500 +0.15	35.13	34.74	34.97	136,972
24 Sep 10	34.71500 +0.73	34.93	33.62	33.68	210,270
23 Sep 10	33.98500 +0.17	34.19	33.55	34.15	127,331
22 Sep 10	33.82000 -0.10	34.27	33.81	33.91	85,903
21 Sep 10	33.91500 -0.20	34.53	33.90	34.22	136,060
20 Sep 10	34.12000 -0.03	34.47	33.82	34.47	159,548
17 Sep 10	34.15000 +0.20	34.89	34.00	34.12	308,436
16 Sep 10	33.95000 +0.10	34.06	33.73	33.76	113,773
15 Sep 10	33.85500 -0.53	34.31	33.66	34.31	109,372
14 Sep 10	34.39000 +0.24	34.69	34.01	34.28	233,142
13 Sep 10	34.15500 +1.11	34.17	33.01	33.26	165,558
10 Sep 10	33.04000 +0.12	33.10	32.72	33.08	107,468
09 Sep 10	32.92500 -0.18	33.40	32.50	32.50	102,273
08 Sep 10	33.10500 +0.44	33.25	32.38	32.64	117,589
07 Sep 10	32.66000 -0.17	32.86	32.50	32.86	121,052
06 Sep 10	32.82500 +0.05	33.17	32.78	33.13	102,107
03 Sep 10	32.78000 -0.22	33.25	32.64	33.25	189,799
02 Sep 10	33.00000 +0.41	33.53	32.50	32.59	253,577
01 Sep 10	32.59000 +1.25	32.60	31.07	31.51	279,848
31 Aug 10	31.34500 -0.47	31.40	31.05	31.23	276,871
30 Aug 10	31.81000 +0.16	32.40	31.53	31.70	180,556
27 Aug 10	31.65000 -0.12	31.80	30.85	31.55	353,696
26 Aug 10	31.77000 -0.03	32.39	31.60	32.00	261,429
25 Aug 10	31.80000 -0.64	32.67	31.58	32.45	256,823
24 Aug 10	32.43500 -0.98	33.42	32.01	33.06	371,794
23 Aug 10	33.42000 -0.10	33.83	32.85	33.25	212,894
20 Aug 10	33.52000 -0.88	34.49	33.05	34.22	195,376
19 Aug 10	34.40500 -0.09	35.22	34.38	34.67	258,487
18 Aug 10	34.49000 -0.27	34.92	34.21	34.88	207,819
17 Aug 10	34.76500 +0.78	34.81	33.79	34.08	193,967
16 Aug 10	33.98500 +0.54	34.08	33.06	33.44	308,313
13 Aug 10	33.44500 -0.05	33.90	32.77	33.89	365,698
12 Aug 10	33.49000 -1.52	34.77	33.28	34.62	384,710
11 Aug 10	35.01000 -0.99	36.80	34.86	36.05	209,175
10 Aug 10	36.00000 -0.88	36.79	35.95	36.53	155,908
09 Aug 10	36.88500 +0.34	37.74	36.74	36.88	265,672
06 Aug 10	36.54000 -0.25	37.35	36.38	37.05	371,033
05 Aug 10	36.79500 -0.23	37.35	36.55	36.71	171,329
04 Aug 10	37.02000 +0.16	37.37	36.30	36.95	206,202
03 Aug 10	36.86000 +0.67	37.13	36.20	36.40	267,261
02 Aug 10	36.19500 +1.32	36.38	35.19	35.34	238,398
30 Jul 10	34.87500 -0.22	35.44	34.66	35.44	162,238
29 Jul 10	35.10000 -0.15	35.50	34.88	35.10	155,056
28 Jul 10	35.24500 -0.37	35.89	34.82	35.42	192,981
27 Jul 10	35.61000 -0.26	36.67	35.58	36.16	211,423
26 Jul 10	35.86500 +0.37	35.99	35.35	35.56	201,765
23 Jul 10	35.50000 +0.47	35.80	34.92	35.01	183,937
22 Jul 10	35.03000 +1.25	35.25	33.38	33.79	208,437
21 Jul 10	33.77500 +0.75	34.03	33.19	33.44	242,269
20 Jul 10	33.02500 -0.82	34.24	32.23	33.99	479,249
19 Jul 10	33.85000 -0.14	34.90	33.50	34.10	306,050
16 Jul 10	33.98500 -1.08	35.66	33.88	35.42	407,232
15 Jul 10	35.07000 -0.30	35.56	34.63	35.10	333,170
14 Jul 10	35.36500 -0.27	36.05	34.62	35.97	317,034
13 Jul 10	35.64000 +1.15	35.76	34.50	34.65	356,082
12 Jul 10	34.49500 -1.09	35.67	34.40	35.49	244,395
09 Jul 10	35.58500 -0.17	36.59	35.31	36.20	226,069
08 Jul 10	35.75000 +0.10	36.36	35.53	35.85	254,334
07 Jul 10	35.64500 -0.38	36.21	35.04	35.80	323,154
06 Jul 10	36.02000 +1.56	36.31	34.49	34.49	158,161
05 Jul 10	34.45500 -0.53	35.03	34.46	34.94	85,545
02 Jul 10	34.98500 +0.17	35.70	34.74	35.33	169,664
01 Jul 10	34.82000 -1.01	35.88	34.70	35.53	283,223
30 Jun 10	35.82500 -0.27	36.57	35.60	35.94	173,568
29 Jun 10	36.10000 -1.93	37.77	35.99	37.77	214,750
28 Jun 10	38.03000 +0.28	38.20	37.37	37.78	155,276
25 Jun 10	37.74500 -0.40	38.60	37.62	38.15	116,003
24 Jun 10	38.14500 -1.17	39.78	38.10	39.78	149,396
23 Jun 10	39.32000 -0.72	40.19	39.08	39.44	136,245
22 Jun 10	40.04000 +0.20	40.04	39.10	39.34	150,741
21 Jun 10	39.84000 +0.80	39.97	39.31	39.75	156,437
18 Jun 10	39.04000 -0.42	39.80	38.85	39.33	334,154
17 Jun 10	39.46500 +0.06	39.79	39.26	39.56	146,085
16 Jun 10	39.41000 +0.76	39.74	38.75	38.75	285,279
15 Jun 10	38.64500 -0.10	39.06	38.36	38.36	125,874
14 Jun 10	38.75000 +1.23	38.80	37.72	37.72	168,876
11 Jun 10	37.52000 +0.49	37.82	36.99	37.38	159,837
10 Jun 10	37.02500 +0.84	37.35	35.72	36.12	165,919
09 Jun 10	36.19000 +0.98	36.19	35.03	35.76	199,477
08 Jun 10	35.21000 -0.37	35.81	34.61	35.63	211,089
07 Jun 10	35.58000 -1.09	36.19	35.24	36.10	268,856
04 Jun 10	36.67500 -1.20	37.96	36.44	37.85	223,844
03 Jun 10	37.87500 +0.78	38.60	37.61	37.68	127,418
02 Jun 10	37.09500 -0.03	37.17	36.19	36.88	162,071
01 Jun 10	37.12500 -0.13	37.61	36.03	37.61	213,107
31 May 10	37.26000 -0.19	37.89	37.17	37.60	39,230
28 May 10	37.45000 -0.22	37.99	37.34	37.99	170,938
27 May 10	37.67000 +2.46	37.83	35.51	35.51	267,972
26 May 10	35.21000 +1.22	35.63	34.29	34.29	268,993
25 May 10	33.99500 -1.91	35.04	33.54	35.04	281,729
24 May 10	35.90000 +0.72	36.15	34.71	35.63	221,844
21 May 10	35.18500 +0.69	35.29	33.42	34.06	345,789
20 May 10	34.50000 -1.21	36.01	33.73	35.94	280,192
19 May 10	35.71000 -1.92	37.21	35.67	37.21	220,349
18 May 10	37.63500 +0.49	38.00	37.01	37.80	145,864
17 May 10	37.14000 +0.18	37.78	36.13	36.70	246,725
14 May 10	36.95500 -1.41	38.29	36.56	38.20	377,527
13 May 10	38.36500 +0.23	38.78	37.79	38.52	148,978
12 May 10	38.13500 +0.65	38.31	36.97	37.58	222,592
11 May 10	37.48500 +0.03	37.63	36.40	37.12	206,622
10 May 10	37.45000 +2.46	37.65	35.90	36.34	226,958
07 May 10	34.99000 +0.13	35.99	33.05	34.00	380,450
06 May 10	34.86500 -0.80	36.25	34.48	35.50	296,268
05 May 10	35.67000 -0.68	36.69	35.26	36.69	327,621
04 May 10	36.35000 -1.65	38.09	36.35	37.88	324,171
03 May 10	38.00000 -0.03	38.33	37.51	38.00	151,150
30 Apr 10	38.03500 -0.99	39.03	37.72	39.00	209,158
29 Apr 10	39.02500 +1.09	39.06	37.22	37.90	212,294
28 Apr 10	37.93500 -1.66	39.05	37.31	38.97	466,867
27 Apr 10	39.60000 -1.93	41.49	39.58	41.30	207,734
26 Apr 10	41.53000 +0.84	41.65	40.84	40.90	180,026
23 Apr 10	40.69000 +1.41	40.73	39.28	39.55	382,625
22 Apr 10	39.28000 -0.72	40.62	39.26	40.02	343,097
21 Apr 10	39.99500 -0.56	40.76	39.76	40.60	224,426
20 Apr 10	40.55000 +1.11	40.63	39.51	39.60	240,226
19 Apr 10	39.43500 -1.09	40.01	39.06	39.80	224,755
16 Apr 10	40.53000 -0.64	41.08	40.39	40.85	258,271
15 Apr 10	41.17000 +0.15	41.46	40.80	41.21	252,577
14 Apr 10	41.02000 +0.62	41.38	40.31	40.79	299,918
13 Apr 10	40.40500 -0.65	41.20	40.21	40.97	226,920
12 Apr 10	41.05000 -0.01	41.42	40.46	41.28	289,315
09 Apr 10	41.06000 +0.91	41.29	40.33	40.33	247,412
08 Apr 10	40.15000 +0.24	40.27	38.72	39.74	257,335
07 Apr 10	39.91500 -0.54	40.76	39.32	40.53	416,696
06 Apr 10	40.45500 +0.98	40.46	39.50	39.77	318,192
01 Apr 10	39.47500 +1.32	39.47	38.37	38.37	264,785
31 Mar 10	38.15500 +0.15	38.30	37.72	37.99	146,377
30 Mar 10	38.00000 -0.19	38.40	37.63	38.00	166,493
29 Mar 10	38.19000 +0.04	38.50	37.93	38.30	212,767
26 Mar 10	38.15000 -0.10	38.41	38.05	38.21	192,472
25 Mar 10	38.25500 +0.28	38.37	37.65	37.90	219,644
24 Mar 10	37.97000 -0.43	38.74	37.52	38.74	170,957
23 Mar 10	38.40000 +0.23	38.76	38.15	38.35	122,555
22 Mar 10	38.17500 +0.19	38.19	37.35	37.80	186,755
19 Mar 10	37.98500 -0.47	38.81	37.90	38.40	348,175
18 Mar 10	38.46000 -0.51	38.99	38.25	38.94	220,677
17 Mar 10	38.97500 +0.35	39.22	38.69	38.85	312,027
16 Mar 10	38.62000 +1.32	38.62	37.50	37.54	330,343
15 Mar 10	37.30000 -0.26	37.80	37.11	37.80	264,252
12 Mar 10	37.56000 +0.35	37.60	36.79	37.50	264,475
11 Mar 10	37.20500 -0.27	37.46	36.93	37.37	272,025
10 Mar 10	37.48000 +0.70	37.48	36.59	36.60	322,593
09 Mar 10	36.78000 +0.18	36.83	36.53	36.53	342,977
08 Mar 10	36.59500 +0.05	36.86	36.44	36.50	335,293
05 Mar 10	36.55000 +0.26	36.75	36.17	36.44	355,509
04 Mar 10	36.29000 -0.01	36.29	35.06	35.06	570,259
03 Mar 10	36.30000 -0.51	36.88	35.77	36.72	944,191
02 Mar 10	36.81000 +1.21	36.97	35.59	35.94	571,388
01 Mar 10	35.60500 +1.68	35.60	34.70	34.99	796,549
26 Feb 10	33.92500 +0.67	34.00	33.45	33.64	473,507
25 Feb 10	33.25000 -1.10	34.49	33.20	34.38	419,743
24 Feb 10	34.34500 -0.19	34.72	34.10	34.72	251,656
23 Feb 10	34.54000 -0.17	34.90	34.01	34.76	419,286
22 Feb 10	34.70500 -0.04	34.90	34.30	34.90	223,628
19 Feb 10	34.75000 +0.03	34.88	34.19	34.40	219,533
18 Feb 10	34.71500 +1.02	34.80	33.41	33.60	342,903
17 Feb 10	33.69500 -0.10	34.45	33.56	33.90	348,297
16 Feb 10	33.80000 +1.01	33.80	32.88	33.08	186,793
15 Feb 10	32.78500 -0.05	33.44	32.75	33.24	196,835
12 Feb 10	32.83000 +1.44	33.17	31.60	31.92	420,181
11 Feb 10	31.39500 +1.31	32.47	30.91	31.26	506,863
10 Feb 10	30.09000 -0.17	31.03	29.93	30.68	288,963
09 Feb 10	30.26500 +0.35	30.72	29.98	30.13	322,916
08 Feb 10	29.91000 +0.80	30.34	29.23	29.25	347,933
05 Feb 10	29.11000 -0.19	29.50	28.63	29.49	513,472
04 Feb 10	29.30000 -0.99	30.67	29.19	30.24	194,727
03 Feb 10	30.28500 -0.59	31.28	30.23	31.28	163,291
02 Feb 10	30.88000 +1.03	30.99	29.85	30.25	204,929
01 Feb 10	29.85000 +0.62	29.99	29.01	29.01	221,149
29 Jan 10	29.23000 -0.35	29.92	29.01	29.92	353,910
28 Jan 10	29.58000 -0.92	31.14	29.55	30.80	257,270
27 Jan 10	30.50000 +0.64	30.69	29.51	29.79	299,959
26 Jan 10	29.86000 -1.06	30.67	29.64	30.60	250,976
25 Jan 10	30.91500 +0.76	31.65	29.74	29.86	307,597
22 Jan 10	30.16000 -1.02	31.39	29.58	31.00	452,179
21 Jan 10	31.18000 -0.65	32.33	31.18	32.17	202,589
20 Jan 10	31.82500 -0.98	32.78	31.53	32.71	244,560
19 Jan 10	32.80500 -0.13	32.97	32.27	32.96	164,302
18 Jan 10	32.93000 -0.64	33.63	32.68	33.50	253,247
15 Jan 10	33.57000 -0.24	34.22	33.30	33.92	219,426
14 Jan 10	33.80500 +1.17	34.10	32.74	32.95	264,337
13 Jan 10	32.63500 -0.37	33.00	31.99	32.79	279,900
12 Jan 10	33.00000 -0.88	34.42	32.72	33.70	349,080
11 Jan 10	33.88000 +0.21	34.73	33.58	33.58	250,974
08 Jan 10	33.67000 -0.95	34.96	33.21	34.54	332,759
07 Jan 10	34.61500 +2.53	35.10	31.65	32.09	455,894
06 Jan 10	32.09000 +1.03	32.38	30.95	31.20	178,520
05 Jan 10	31.05500 +0.25	31.33	30.41	30.91	199,865
04 Jan 10	30.81000 +0.59	30.84	30.08	30.49	107,803
30 Dec 09	30.22000 -0.42	30.67	29.93	30.45	52,953
29 Dec 09	30.64000 +0.03	30.99	30.42	30.51	125,201
28 Dec 09	30.61000 +0.00	30.67	30.32	30.33	89,899

Aurubis AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	142.50000 -7.00	148.90	139.80	147.40	255,869
19 Oct 26	149.50000 -4.30	155.20	148.20	153.70	272,349
16 Oct 26	153.80000 -2.10	157.90	153.80	156.90	123,304
15 Oct 26	155.89999 -0.30	156.70	151.00	153.00	164,097
14 Oct 26	156.20000 -2.20	163.40	156.20	159.80	211,624
13 Oct 26	158.39999 -3.70	162.70	158.20	161.70	95,185
12 Oct 26	162.10001 +1.70	162.70	159.50	161.90	103,743
09 Oct 26	160.39999 +5.60	161.60	156.20	157.00	427,266
08 Oct 26	154.80000 -0.10	156.50	152.00	153.00	93,123
07 Oct 26	154.89999 -2.30	159.00	154.00	154.40	69,407
06 Oct 26	157.20000 -1.30	158.90	155.80	158.40	98,224
05 Oct 26	158.50000 +2.20	159.40	155.70	157.50	67,742
02 Oct 26	156.30000 +2.90	157.10	153.50	154.00	117,373
01 Oct 26	153.39999 -7.50	159.60	152.20	158.80	327,972
30 Sep 26	160.89999 -1.20	164.30	159.50	163.70	194,814
29 Sep 26	162.10001 +1.70	164.10	161.40	162.50	200,283
28 Sep 26	160.39999 -7.50	167.00	158.50	166.60	283,278
25 Sep 26	167.89999 +0.50	171.40	167.00	169.30	81,241
24 Sep 26	167.39999 -0.60	171.20	167.00	167.50	163,202
23 Sep 26	168.00000 -3.10	172.70	167.60	172.00	142,263
22 Sep 26	171.10001 +2.20	173.90	169.00	169.30	68,688
21 Sep 26	168.89999 +1.80	172.70	167.20	168.30	78,174
18 Sep 26	167.10001 -1.50	170.90	167.10	168.60	347,361
17 Sep 26	168.60001 +3.90	169.40	164.50	165.10	89,653
16 Sep 26	164.70000 +0.90	168.40	164.60	166.00	130,321
15 Sep 26	163.80000 -0.10	166.50	160.90	164.10	222,801
14 Sep 26	163.89999 -9.40	171.20	163.00	170.40	252,232
11 Sep 26	173.30000 +2.30	174.00	170.00	171.30	92,950
10 Sep 26	171.00000 -9.60	182.80	170.60	181.00	145,078
09 Sep 26	180.60001 -0.40	183.70	178.10	182.00	99,023
08 Sep 26	181.00000 +5.90	183.00	175.90	176.00	118,855
07 Sep 26	175.10001 +1.10	175.90	173.00	175.00	49,598
04 Sep 26	174.00000 +0.00	175.80	171.80	173.50	71,433
03 Sep 26	174.00000 +0.80	174.40	169.90	173.40	93,895
02 Sep 26	173.20000 +0.90	174.80	168.70	171.00	89,970
01 Sep 26	172.30000 -4.70	180.10	172.30	179.80	151,414
31 Aug 26	177.00000 -1.90	180.20	177.00	177.80	135,488
28 Aug 26	178.89999 +0.40	182.20	176.50	179.00	66,513
27 Aug 26	178.50000 +1.00	179.50	175.90	178.00	82,135
26 Aug 26	177.50000 +1.20	181.90	176.90	177.50	108,219
25 Aug 26	176.30000 -0.10	178.50	175.00	176.10	55,890
24 Aug 26	176.39999 -2.60	183.70	176.30	178.00	181,108
21 Aug 26	179.00000 +6.80	183.10	173.50	173.70	275,153
20 Aug 26	172.20000 -0.60	175.10	168.30	173.40	104,779
19 Aug 26	172.80000 +7.30	173.90	165.70	166.50	150,107
18 Aug 26	165.50000 -4.80	170.10	165.00	169.60	146,647
17 Aug 26	170.30000 +2.60	172.90	168.20	170.70	87,280
14 Aug 26	167.70000 -0.10	169.60	164.80	166.10	92,032
13 Aug 26	167.80000 -8.30	173.30	167.70	172.80	151,610
12 Aug 26	176.10001 +4.30	178.70	172.50	172.50	99,206
11 Aug 26	171.80000 -2.00	176.20	171.70	174.00	99,516
10 Aug 26	173.80000 +0.10	176.40	172.80	173.20	102,703
07 Aug 26	173.70000 -7.50	181.40	170.60	181.00	184,829
06 Aug 26	181.20000 -10.50	186.50	175.60	184.80	329,586
05 Aug 26	191.70000 +3.00	193.70	189.90	190.00	138,237
04 Aug 26	188.70000 +8.10	189.20	182.70	183.10	131,652
03 Aug 26	180.60001 -1.00	184.70	177.60	183.50	82,340
31 Jul 26	181.60001 +0.20	187.20	178.20	182.20	86,081
30 Jul 26	181.39999 +5.90	181.70	174.00	176.40	85,731
29 Jul 26	175.50000 +0.70	178.10	174.20	175.00	91,457
28 Jul 26	174.80000 -1.30	176.20	171.70	173.20	122,918
27 Jul 26	176.10001 -2.80	181.40	174.00	179.50	96,870
24 Jul 26	178.89999 +2.20	180.00	175.90	175.90	87,662
23 Jul 26	176.70000 -2.40	179.70	175.00	179.30	135,286
22 Jul 26	179.10001 +3.80	180.10	174.10	174.70	156,860
21 Jul 26	175.30000 +4.80	176.00	172.00	173.60	83,925
20 Jul 26	170.50000 -0.60	172.60	168.60	170.40	76,982
17 Jul 26	171.10001 -2.20	171.10	166.40	167.70	183,753
16 Jul 26	173.30000 -4.70	180.20	171.20	178.00	132,583
15 Jul 26	178.00000 -1.60	182.30	176.10	178.20	136,523
14 Jul 26	179.60001 +5.50	179.60	172.80	174.00	123,828
13 Jul 26	174.10001 +3.70	174.40	168.20	168.50	183,450
10 Jul 26	170.39999 +1.50	173.40	168.10	170.00	142,997
09 Jul 26	168.89999 +5.70	169.50	165.50	168.80	76,433
08 Jul 26	163.20000 -8.60	172.30	163.20	171.60	201,288
07 Jul 26	171.80000 -8.00	176.50	171.40	175.60	168,955
06 Jul 26	179.80000 -0.70	182.30	178.90	180.00	109,910
03 Jul 26	180.50000 +6.90	180.50	174.80	176.20	94,052
02 Jul 26	173.60001 -2.40	176.30	171.40	174.40	194,450
01 Jul 26	176.00000 -5.20	179.80	172.90	179.20	124,540
30 Jun 26	181.20000 +2.20	183.80	180.50	183.30	109,931
29 Jun 26	179.00000 -5.60	186.40	178.80	185.30	105,814
26 Jun 26	184.60001 -3.50	185.60	180.50	184.70	150,186
25 Jun 26	188.10001 +1.40	190.40	184.50	185.80	104,473
24 Jun 26	186.70000 -9.60	197.80	182.60	196.30	186,326
23 Jun 26	196.30000 +0.50	197.60	186.30	189.10	136,619
22 Jun 26	195.80000 +0.80	196.40	193.90	195.80	92,154
19 Jun 26	195.00000 -1.70	196.40	192.00	194.60	426,047
18 Jun 26	196.70000 -8.30	202.80	194.20	202.80	132,640
17 Jun 26	205.00000 -0.80	209.80	203.80	206.00	105,940
16 Jun 26	205.80000 +5.80	207.60	198.60	199.90	125,975
15 Jun 26	200.00000 +3.30	204.00	199.20	200.60	86,831
12 Jun 26	196.70000 +9.00	196.70	190.50	192.00	139,781
11 Jun 26	187.70000 +5.10	187.70	181.00	181.60	129,624
10 Jun 26	182.60001 -15.10	198.30	180.70	197.40	386,480
09 Jun 26	197.70000 -5.70	206.00	196.80	203.40	123,495
08 Jun 26	203.39999 -8.80	212.40	203.40	208.00	152,365
05 Jun 26	212.20000 -6.00	219.40	211.40	216.20	126,812
04 Jun 26	218.20000 -1.00	225.20	216.00	219.00	153,263
03 Jun 26	219.20000 +0.80	219.60	215.40	217.20	79,231
02 Jun 26	218.39999 +3.60	220.40	215.00	217.60	161,786
01 Jun 26	214.80000 -1.40	219.60	211.00	217.00	84,256
29 May 26	216.20000 -0.20	219.60	213.60	219.60	147,851
28 May 26	216.39999 +10.80	216.80	204.60	204.60	176,418
27 May 26	205.60001 -0.20	206.80	203.00	205.80	72,094
26 May 26	205.80000 +5.00	208.20	199.60	200.40	136,400
25 May 26	200.80000 +1.90	201.80	199.50	199.50	29,636
22 May 26	198.89999 +3.90	199.30	195.20	197.60	109,674
21 May 26	195.00000 +4.70	197.50	186.70	191.00	134,042
20 May 26	190.30000 -0.90	195.90	185.70	194.20	187,601
19 May 26	191.20000 -7.80	198.50	190.70	198.00	197,217
18 May 26	199.00000 -6.20	205.20	198.50	203.60	110,501
15 May 26	205.20000 -7.00	207.20	201.00	207.20	124,032
14 May 26	212.20000 +3.20	214.20	207.20	208.20	120,719
13 May 26	209.00000 +13.10	210.00	200.80	204.00	246,549
12 May 26	195.89999 +0.00	201.60	190.10	192.00	289,225
11 May 26	195.89999 +9.30	197.10	184.80	186.60	343,995
08 May 26	186.60001 -6.20	200.80	185.20	193.10	612,958
07 May 26	192.80000 -0.30	196.50	192.70	193.60	150,235
06 May 26	193.10001 +8.00	193.60	187.20	187.60	151,988
05 May 26	185.10001 +5.90	186.10	177.50	179.30	92,947
04 May 26	179.20000 -4.10	186.10	179.10	182.60	172,601
30 Apr 26	183.30000 +1.90	184.50	178.40	179.30	255,270
29 Apr 26	181.39999 -2.70	187.70	180.30	185.40	112,688
28 Apr 26	184.10001 -4.50	190.50	182.60	190.50	136,934
27 Apr 26	188.60001 +1.30	191.80	185.40	188.00	177,594
24 Apr 26	187.30000 -3.70	190.50	187.30	190.00	119,882
23 Apr 26	191.00000 -2.00	192.70	188.80	191.00	70,494
22 Apr 26	193.00000 +1.80	193.90	188.60	192.60	170,146
21 Apr 26	191.20000 +0.70	192.60	189.20	191.00	106,827
20 Apr 26	190.50000 +0.00	191.60	184.60	187.90	74,937
17 Apr 26	190.50000 +2.70	192.40	181.20	183.60	237,327
16 Apr 26	187.80000 +6.70	189.40	182.90	183.50	341,084
15 Apr 26	181.10001 -2.40	186.70	179.90	182.90	126,574
14 Apr 26	183.50000 +3.70	185.00	180.60	181.10	161,395
13 Apr 26	179.80000 +2.20	179.80	173.90	175.00	265,943
10 Apr 26	177.60001 +7.10	177.80	168.70	170.70	148,429
09 Apr 26	170.50000 +0.60	172.40	168.30	169.30	81,328
08 Apr 26	169.89999 +14.80	171.20	162.00	165.00	248,108
07 Apr 26	155.10001 +3.10	158.80	153.50	154.10	125,053
02 Apr 26	152.00000 -2.90	153.80	147.90	151.20	75,536
01 Apr 26	154.89999 +4.90	157.40	151.90	157.40	93,852
31 Mar 26	150.00000 +3.60	150.60	145.70	146.00	109,936
30 Mar 26	146.39999 -0.60	150.80	146.00	146.40	104,881
27 Mar 26	147.00000 -1.80	149.30	144.70	149.10	204,411
26 Mar 26	148.80000 -7.00	152.60	146.10	151.80	191,408
25 Mar 26	155.80000 +3.30	157.10	154.00	157.00	98,445
24 Mar 26	152.50000 +1.70	153.60	148.50	150.80	177,094
23 Mar 26	150.80000 -3.20	155.00	142.00	152.00	615,015
20 Mar 26	154.00000 -1.20	159.50	153.30	156.40	443,624
19 Mar 26	155.20000 -9.30	159.40	153.90	159.40	230,704
18 Mar 26	164.50000 +4.10	165.20	160.50	161.80	139,404
17 Mar 26	160.39999 +2.80	162.10	156.50	157.30	113,356
16 Mar 26	157.60001 +2.30	158.50	153.30	154.00	242,851
13 Mar 26	155.30000 -6.60	159.40	155.10	158.20	110,611
12 Mar 26	161.89999 -2.70	165.00	158.00	163.40	122,210
11 Mar 26	164.60001 -3.10	167.70	163.80	165.60	120,282
10 Mar 26	167.70000 +7.60	169.40	164.20	164.40	213,248
09 Mar 26	160.10001 -4.70	160.60	155.20	159.10	191,708
06 Mar 26	164.80000 -1.70	168.60	163.40	165.60	197,410
05 Mar 26	166.50000 -0.20	170.40	165.20	167.00	386,895
04 Mar 26	166.70000 +5.60	166.70	159.40	162.30	115,263
03 Mar 26	161.10001 -7.80	166.10	157.10	166.00	250,624
02 Mar 26	168.89999 -3.90	173.20	168.40	173.00	103,874
27 Feb 26	172.80000 +3.30	174.40	171.50	171.70	377,804
26 Feb 26	169.50000 -3.30	173.40	167.50	173.00	129,190
25 Feb 26	172.80000 +0.10	176.20	172.50	173.80	175,125
24 Feb 26	172.70000 +2.40	173.60	170.50	171.70	191,293
23 Feb 26	170.30000 +0.90	174.70	168.60	172.70	146,992
20 Feb 26	169.39999 +1.90	170.80	168.00	168.80	162,036
19 Feb 26	167.50000 -0.70	169.50	166.00	166.90	104,242
18 Feb 26	168.20000 +4.00	169.90	163.90	165.80	227,378
17 Feb 26	164.20000 -3.80	167.50	160.90	166.60	172,429
16 Feb 26	168.00000 -4.30	173.50	165.60	170.10	324,604
13 Feb 26	172.30000 +10.00	172.30	160.90	162.10	323,467
12 Feb 26	162.30000 -6.90	171.20	162.30	170.00	288,160
11 Feb 26	169.20000 +0.50	172.50	164.00	170.70	553,019
10 Feb 26	168.70000 -0.60	172.70	167.70	170.00	431,103
09 Feb 26	169.30000 +4.80	170.80	164.20	166.70	269,775
06 Feb 26	164.50000 +2.50	168.00	160.20	160.40	190,442
05 Feb 26	162.00000 -4.90	166.00	158.40	164.00	445,175
04 Feb 26	166.89999 -0.70	171.40	166.40	168.60	346,307
03 Feb 26	167.60001 +5.40	167.90	164.50	166.00	245,190
02 Feb 26	162.20000 +1.80	163.10	153.30	154.20	510,616
30 Jan 26	160.39999 -3.60	163.00	157.50	163.00	253,694
29 Jan 26	164.00000 +4.10	170.90	162.10	164.00	488,390
28 Jan 26	159.89999 +4.20	163.60	155.40	157.50	409,753
27 Jan 26	155.70000 -0.50	157.20	153.60	157.00	207,594
26 Jan 26	156.20000 +4.00	156.90	152.60	153.60	166,177
23 Jan 26	152.20000 +0.50	152.70	150.80	152.20	150,502
22 Jan 26	151.70000 -0.80	154.50	150.50	152.00	157,995
21 Jan 26	152.50000 +4.20	153.40	149.90	150.00	249,985
20 Jan 26	148.30000 -2.20	150.90	146.10	150.50	120,163
19 Jan 26	150.50000 +3.60	150.50	144.50	145.00	185,410
16 Jan 26	146.89999 +0.20	150.80	146.30	147.00	394,743
15 Jan 26	146.70000 +2.10	146.90	142.90	144.90	213,716
14 Jan 26	144.60001 +3.10	144.70	140.70	141.90	289,869
13 Jan 26	141.50000 +5.80	142.80	136.50	137.70	306,466
12 Jan 26	135.70000 +4.80	135.70	132.00	132.20	309,429
09 Jan 26	130.89999 +1.90	130.90	128.50	129.50	196,833
08 Jan 26	129.00000 -2.70	131.30	128.10	130.90	331,485
07 Jan 26	131.70000 -1.00	134.10	131.30	134.00	240,338
06 Jan 26	132.70000 +4.10	132.70	129.30	129.50	180,087
05 Jan 26	128.60001 +2.40	129.20	126.00	128.00	202,591
02 Jan 26	126.20000 +2.00	126.80	124.30	124.30	150,875
30 Dec 25	124.20000 +2.20	124.20	122.50	122.50	90,924
29 Dec 25	122.00000 +0.60	122.50	120.80	122.30	111,918
23 Dec 25	121.40000 +0.40	121.40	119.90	120.90	115,044
22 Dec 25	121.00000 +2.30	123.30	119.50	119.60	219,935
19 Dec 25	118.70000 +0.30	120.70	117.70	118.40	457,289
18 Dec 25	118.40000 +0.90	118.40	116.80	117.20	150,640
17 Dec 25	117.50000 +0.30	119.80	117.10	117.30	224,434
16 Dec 25	117.20000 -0.50	117.70	116.00	116.60	118,848
15 Dec 25	117.70000 +1.80	117.70	115.90	116.30	120,129
12 Dec 25	115.90000 -1.90	120.10	115.20	118.80	135,102
11 Dec 25	117.80000 +1.60	118.30	115.70	116.00	162,218
10 Dec 25	116.20000 -1.00	118.10	115.90	118.00	106,423
09 Dec 25	117.20000 -2.10	120.00	116.70	120.00	164,380
08 Dec 25	119.30000 +0.50	120.20	117.90	119.20	121,434
05 Dec 25	118.80000 -3.50	122.90	118.80	122.90	175,046
04 Dec 25	122.30000 +3.70	123.50	116.60	117.20	406,601
03 Dec 25	118.60000 +1.40	120.50	117.30	117.90	279,007
02 Dec 25	117.20000 -1.10	119.20	116.60	118.30	112,479
01 Dec 25	118.30000 -0.90	120.20	118.20	118.40	304,962
28 Nov 25	119.20000 +5.70	119.20	113.30	113.90	233,950
27 Nov 25	113.50000 +0.70	113.50	111.30	112.50	147,828
26 Nov 25	112.80000 +1.80	112.80	110.70	111.60	171,282
25 Nov 25	111.00000 +2.90	111.30	108.30	108.60	228,844
24 Nov 25	108.10000 +2.10	108.70	106.40	107.00	347,890
21 Nov 25	106.00000 -1.60	107.40	105.40	105.40	199,379
20 Nov 25	107.60000 -0.90	109.90	106.80	109.50	237,624
19 Nov 25	108.50000 +1.10	109.80	104.80	107.70	428,324
18 Nov 25	107.40000 -3.30	109.40	105.90	108.20	183,583
17 Nov 25	110.70000 -0.40	112.50	110.00	111.50	213,840
14 Nov 25	111.10000 +0.70	111.40	107.80	109.70	167,044
13 Nov 25	110.40000 -1.60	112.40	110.20	112.40	137,599
12 Nov 25	112.00000 +1.90	112.70	110.30	110.80	264,653
11 Nov 25	110.10000 -1.40	111.90	110.10	111.80	111,043
10 Nov 25	111.50000 +1.20	112.80	110.80	112.50	115,011
07 Nov 25	110.30000 -1.30	112.80	110.00	112.20	128,429
06 Nov 25	111.60000 -0.40	113.90	111.40	113.00	166,893
05 Nov 25	112.00000 -0.10	113.00	111.00	111.30	105,643
04 Nov 25	112.10000 +0.10	112.60	109.60	110.80	121,030
03 Nov 25	112.00000 -0.90	115.00	111.80	112.90	116,600
31 Oct 25	112.90000 -1.90	115.00	112.80	114.70	296,362
30 Oct 25	114.80000 +0.40	118.20	114.80	116.80	167,513
29 Oct 25	114.40000 +2.40	116.90	111.90	112.00	300,525
28 Oct 25	112.00000 +1.00	113.00	109.90	110.60	243,064
27 Oct 25	111.00000 +1.00	111.60	109.70	111.00	159,906
24 Oct 25	110.00000 +1.30	110.30	108.80	109.70	120,674
23 Oct 25	108.70000 +3.20	108.90	105.90	106.30	170,420
22 Oct 25	105.50000 +0.10	107.00	105.50	106.40	95,188
21 Oct 25	105.40000 -1.60	107.10	105.10	106.90	97,735
20 Oct 25	107.00000 +2.60	107.80	105.70	106.40	128,255
17 Oct 25	104.40000 -3.30	106.30	102.00	102.50	196,087
16 Oct 25	107.70000 -0.50	109.30	106.40	109.10	119,192
15 Oct 25	108.20000 -7.50	110.40	106.70	108.40	258,189
14 Oct 25	115.70000 -1.70	119.00	115.30	116.30	149,580
13 Oct 25	117.40000 +2.80	119.80	117.40	118.00	122,592
10 Oct 25	114.60000 +0.10	118.00	112.70	113.80	254,875
09 Oct 25	114.50000 +0.80	114.80	111.90	114.10	179,395
08 Oct 25	113.70000 -6.70	118.20	111.50	116.50	212,660
07 Oct 25	120.40000 +10.10	122.30	109.90	110.30	216,433
06 Oct 25	110.30000 -0.30	113.00	110.20	110.60	115,200
03 Oct 25	110.60000 +2.70	111.10	108.90	108.90	118,208
02 Oct 25	107.90000 -1.30	110.50	107.90	109.60	137,505
01 Oct 25	109.20000 +3.00	109.60	104.80	105.60	183,932
30 Sep 25	106.20000 -0.40	107.10	105.10	106.20	143,252
29 Sep 25	106.60000 +3.60	106.60	103.00	103.70	173,393
26 Sep 25	103.00000 +1.80	103.00	100.80	101.30	96,621
25 Sep 25	101.20000 +0.20	103.20	100.10	101.00	147,203
24 Sep 25	101.00000 +3.05	101.20	97.35	97.75	116,805
23 Sep 25	97.95000 +1.60	98.50	96.35	96.40	73,222
22 Sep 25	96.35000 +0.70	97.60	94.80	95.45	94,897
19 Sep 25	95.65000 +0.65	96.25	94.55	95.55	195,856
18 Sep 25	95.00000 -0.60	96.30	94.20	95.65	81,918
17 Sep 25	95.60000 -1.30	97.20	95.05	97.00	115,611
16 Sep 25	96.90000 -2.35	100.20	96.90	99.80	129,687
15 Sep 25	99.25000 -0.25	100.30	98.15	99.90	133,560
12 Sep 25	99.50000 +2.95	99.50	96.80	97.25	96,212
11 Sep 25	96.55000 -0.70	97.35	94.80	97.35	86,275
10 Sep 25	97.25000 -1.90	99.20	96.70	99.15	142,335
09 Sep 25	99.15000 +0.00	100.80	98.80	99.50	92,866
08 Sep 25	99.15000 +1.15	99.20	98.00	98.40	116,520
05 Sep 25	98.00000 +1.05	99.15	97.45	97.60	93,905
04 Sep 25	96.95000 -0.50	97.75	96.35	97.40	44,856
03 Sep 25	97.45000 +2.00	98.15	96.30	96.30	86,774
02 Sep 25	95.45000 -1.75	97.05	94.65	97.00	58,202
01 Sep 25	97.20000 +0.20	98.80	96.45	97.55	96,288
29 Aug 25	97.00000 +0.00	97.30	96.20	97.00	57,201
28 Aug 25	97.00000 -0.25	98.45	96.35	96.95	47,780
27 Aug 25	97.25000 -1.15	98.95	97.05	98.45	76,426
26 Aug 25	98.40000 +0.10	99.40	97.50	97.65	107,461
25 Aug 25	98.30000 +0.50	98.35	97.00	98.00	84,142
22 Aug 25	97.80000 +1.80	97.80	95.50	96.00	72,089
21 Aug 25	96.00000 -0.25	96.70	95.80	96.20	39,949
20 Aug 25	96.25000 +0.25	96.25	94.80	95.25	51,030
19 Aug 25	96.00000 +0.55	97.00	95.80	95.90	50,263
18 Aug 25	95.45000 -0.90	96.40	94.80	96.30	69,408
15 Aug 25	96.35000 +0.80	97.25	96.10	96.65	69,837
14 Aug 25	95.55000 -0.30	96.40	94.60	95.55	79,455
13 Aug 25	95.85000 +0.25	97.00	95.15	95.50	68,950
12 Aug 25	95.60000 +1.10	95.70	94.30	94.95	74,011
11 Aug 25	94.50000 -1.20	95.90	93.30	95.55	62,671
08 Aug 25	95.70000 +0.00	96.40	94.25	95.40	81,198
07 Aug 25	95.70000 +3.40	96.80	92.55	92.75	261,470
06 Aug 25	92.30000 +1.00	92.85	90.35	92.40	91,609
05 Aug 25	91.30000 +4.60	91.60	84.50	86.45	229,292
04 Aug 25	86.70000 +0.15	87.70	86.70	87.00	91,081
01 Aug 25	86.55000 -1.10	88.25	86.00	87.90	109,236
31 Jul 25	87.65000 -0.85	88.00	84.10	85.65	291,764
30 Jul 25	88.50000 -1.30	89.70	88.40	89.70	82,389
29 Jul 25	89.80000 -2.30	92.00	88.95	91.85	112,241
28 Jul 25	92.10000 -1.60	95.20	90.85	94.80	136,870
25 Jul 25	93.70000 +0.40	93.70	91.80	92.45	85,099
24 Jul 25	93.30000 -0.85	95.35	92.70	94.45	79,527
23 Jul 25	94.15000 +0.30	94.80	93.00	94.00	80,387
22 Jul 25	93.85000 -0.15	95.30	93.40	94.25	96,686
21 Jul 25	94.00000 +2.75	94.85	91.50	91.60	86,619
18 Jul 25	91.25000 -0.60	92.30	90.30	92.20	57,424
17 Jul 25	91.85000 +1.35	91.85	90.45	91.10	58,281
16 Jul 25	90.50000 -1.05	91.80	89.50	91.75	97,337
15 Jul 25	91.55000 -2.45	94.10	91.05	93.95	115,986
14 Jul 25	94.00000 -1.45	96.00	93.45	94.75	77,907
11 Jul 25	95.45000 +0.50	95.45	93.80	94.60	108,389
10 Jul 25	94.95000 +1.60	96.05	93.75	94.50	207,515
09 Jul 25	93.35000 +3.95	94.10	89.90	90.00	235,356
08 Jul 25	89.40000 +2.40	89.95	87.05	87.25	124,296
07 Jul 25	87.00000 +0.15	87.05	85.75	86.60	85,600
04 Jul 25	86.85000 -1.30	87.65	86.70	87.35	92,697
03 Jul 25	88.15000 -0.60	89.25	87.90	89.00	95,058
02 Jul 25	88.75000 +0.75	89.55	87.85	88.15	109,196
01 Jul 25	88.00000 -0.30	89.15	87.15	88.75	86,940
30 Jun 25	88.30000 -0.25	88.85	87.75	88.75	85,523
27 Jun 25	88.55000 +1.35	89.10	87.50	88.20	183,071
26 Jun 25	87.20000 +0.90	88.25	86.70	87.00	130,382
25 Jun 25	86.30000 -0.05	88.20	85.85	88.10	133,251
24 Jun 25	86.35000 +6.45	86.95	83.60	84.00	437,544
23 Jun 25	79.90000 -0.55	80.55	79.55	80.00	96,924
20 Jun 25	80.45000 +0.90	81.05	79.95	80.00	133,657
19 Jun 25	79.55000 -1.85	81.15	79.00	80.80	70,593
18 Jun 25	81.40000 -0.25	82.00	80.20	81.95	158,700
17 Jun 25	81.65000 +0.65	82.85	80.50	80.60	116,970
16 Jun 25	81.00000 +1.00	82.40	80.60	80.80	104,871
13 Jun 25	80.00000 +0.40	80.00	78.25	78.25	79,027
12 Jun 25	79.60000 -1.05	80.25	78.30	80.15	102,688
11 Jun 25	80.65000 +0.75	81.90	80.15	80.40	111,477
10 Jun 25	79.90000 -0.25	80.35	79.05	79.55	77,734
09 Jun 25	80.15000 -1.30	81.40	78.95	81.25	70,905
06 Jun 25	81.45000 -0.55	82.50	81.10	82.10	83,665
05 Jun 25	82.00000 +0.30	83.75	81.80	82.05	139,830
04 Jun 25	81.70000 +1.60	82.65	80.70	81.30	173,539
03 Jun 25	80.10000 +1.80	80.10	77.40	78.00	137,556
02 Jun 25	78.30000 +1.00	78.30	76.80	77.10	68,061
30 May 25	77.30000 -0.20	78.05	76.85	77.15	79,225
29 May 25	77.50000 -0.70	79.65	77.30	78.05	81,711
28 May 25	78.20000 -1.25	80.00	78.05	79.20	75,886
27 May 25	79.45000 +0.10	80.00	78.45	79.00	100,907
26 May 25	79.35000 +1.60	80.05	78.90	79.15	101,933
23 May 25	77.75000 +0.00	79.35	76.20	77.85	170,629
22 May 25	77.75000 -0.05	78.15	76.40	78.15	113,236
21 May 25	77.80000 -0.30	78.20	77.15	77.80	60,110
20 May 25	78.10000 +0.60	78.35	77.10	77.20	63,432
19 May 25	77.50000 +0.20	78.00	76.15	77.20	69,502
16 May 25	77.30000 -0.45	78.10	76.30	78.10	91,801
15 May 25	77.75000 -0.25	78.20	76.90	77.80	89,019
14 May 25	78.00000 -1.70	80.80	78.00	79.85	88,534
13 May 25	79.70000 +0.65	81.00	79.10	79.55	161,958
12 May 25	79.05000 +1.30	81.90	78.45	80.15	171,321
09 May 25	77.75000 +0.65	79.45	76.50	77.05	122,096
08 May 25	77.10000 +1.85	77.35	72.90	74.25	100,137
07 May 25	75.25000 -0.40	76.50	75.25	75.90	66,501
06 May 25	75.65000 -0.75	76.45	73.70	76.45	113,983
05 May 25	76.40000 -0.20	76.85	75.65	76.80	68,979
02 May 25	76.60000 +0.05	79.20	76.60	79.15	87,465
30 Apr 25	76.55000 -0.20	77.05	74.45	76.65	234,158
29 Apr 25	76.75000 -0.45	78.00	76.55	77.15	53,924
28 Apr 25	77.20000 +0.40	77.70	76.85	77.10	73,644
25 Apr 25	76.80000 +0.20	77.60	75.90	76.80	93,337
24 Apr 25	76.60000 +0.70	76.90	75.45	76.30	77,251
23 Apr 25	75.90000 +0.05	77.80	75.15	75.40	94,875
22 Apr 25	75.85000 +1.55	76.10	74.45	75.40	64,891
17 Apr 25	74.30000 -0.90	75.45	73.80	74.95	54,283
16 Apr 25	75.20000 -0.20	75.65	73.65	74.30	128,996
15 Apr 25	75.40000 +0.20	76.75	75.25	75.40	115,920
14 Apr 25	75.20000 +1.10	76.35	74.60	76.00	119,408
11 Apr 25	74.10000 +0.15	76.30	72.75	76.30	188,072
10 Apr 25	73.95000 +1.25	80.45	73.80	80.00	272,076
09 Apr 25	72.70000 -2.00	74.30	71.30	73.35	239,028
08 Apr 25	74.70000 +1.20	76.30	72.90	75.25	180,872
07 Apr 25	73.50000 -3.85	77.00	71.10	73.80	429,323
04 Apr 25	77.35000 -5.90	81.20	74.35	81.15	299,708
03 Apr 25	83.25000 -2.50	84.65	81.85	82.20	129,512
02 Apr 25	85.75000 -0.75	87.40	85.10	86.70	91,768
01 Apr 25	86.50000 -0.55	88.00	85.70	87.85	79,851
31 Mar 25	87.05000 -1.70	88.50	86.20	87.95	168,214
28 Mar 25	88.75000 -1.75	91.05	88.50	89.80	81,368
27 Mar 25	90.50000 -3.45	93.45	89.35	93.10	114,728
26 Mar 25	93.95000 -0.55	95.80	93.15	95.00	131,350
25 Mar 25	94.50000 +1.30	94.85	93.40	93.90	85,731
24 Mar 25	93.20000 +3.65	94.30	90.65	91.00	153,622
21 Mar 25	89.55000 -2.30	91.40	89.30	90.95	250,764
20 Mar 25	91.85000 -1.45	93.60	90.30	93.25	103,768
19 Mar 25	93.30000 -1.20	94.60	92.80	93.75	165,448
18 Mar 25	94.50000 +0.60	95.15	93.95	94.80	118,972
17 Mar 25	93.90000 +1.05	95.15	93.40	93.75	155,566
14 Mar 25	92.85000 +1.95	95.15	90.75	90.85	247,112
13 Mar 25	90.90000 +0.85	91.85	89.60	89.60	108,451
12 Mar 25	90.05000 -0.30	92.40	89.60	91.90	91,602
11 Mar 25	90.35000 +0.20	92.50	89.40	89.40	148,958
10 Mar 25	90.15000 -1.50	92.25	89.55	92.00	119,803
07 Mar 25	91.65000 -0.95	92.90	89.75	92.35	129,243
06 Mar 25	92.60000 +2.55	94.05	90.50	90.50	221,910
05 Mar 25	90.05000 +6.75	90.80	86.05	86.05	444,275
04 Mar 25	83.30000 -1.15	84.10	82.50	83.90	121,056
03 Mar 25	84.45000 +1.00	85.85	83.50	84.20	142,584
28 Feb 25	83.45000 -0.60	84.80	82.40	83.00	124,741
27 Feb 25	84.05000 -0.70	85.00	83.55	84.45	125,774
26 Feb 25	84.75000 +1.25	85.85	84.10	84.90	120,914
25 Feb 25	83.50000 +1.15	84.10	81.95	82.20	127,506
24 Feb 25	82.35000 -1.25	85.05	81.90	83.85	217,156
21 Feb 25	83.60000 -2.60	85.10	81.85	82.60	217,753
20 Feb 25	86.20000 +1.15	88.15	85.40	85.50	161,587
19 Feb 25	85.05000 -3.05	88.85	83.95	88.00	178,221
18 Feb 25	88.10000 +1.05	89.00	87.00	87.45	198,459
17 Feb 25	87.05000 +2.05	87.60	84.50	84.50	183,318
14 Feb 25	85.00000 +0.65	86.20	84.40	84.55	144,002
13 Feb 25	84.35000 +1.65	85.00	83.20	83.50	150,375
12 Feb 25	82.70000 -0.10	83.10	81.20	82.50	149,773
11 Feb 25	82.80000 -0.10	83.35	81.60	83.05	141,172
10 Feb 25	82.90000 +1.65	83.40	80.90	81.00	201,490
07 Feb 25	81.25000 +1.00	82.55	80.55	81.10	241,335
06 Feb 25	80.25000 +5.55	80.50	75.85	76.35	311,999
05 Feb 25	74.70000 +0.40	76.10	73.40	74.15	119,748
04 Feb 25	74.30000 -0.30	75.30	73.70	74.65	52,035
03 Feb 25	74.60000 -1.25	75.15	73.20	73.20	81,725
31 Jan 25	75.85000 +0.85	76.20	74.35	75.20	114,770
30 Jan 25	75.00000 +2.35	75.25	72.65	72.65	111,894
29 Jan 25	72.65000 +0.00	73.15	72.20	72.60	48,456
28 Jan 25	72.65000 -0.15	73.50	72.05	72.60	81,622
27 Jan 25	72.80000 -1.15	73.65	71.60	73.15	98,988
24 Jan 25	73.95000 +0.75	75.35	73.95	74.10	97,767
23 Jan 25	73.20000 -0.70	75.30	72.60	73.35	143,862
22 Jan 25	73.90000 -1.00	75.60	73.40	75.35	77,855
21 Jan 25	74.90000 -1.35	75.75	74.90	75.50	102,941
20 Jan 25	76.25000 +1.35	76.50	74.55	74.60	125,276
17 Jan 25	74.90000 +1.85	75.50	73.75	74.15	193,830
16 Jan 25	73.05000 -0.25	74.75	71.85	74.00	105,013
15 Jan 25	73.30000 +2.10	73.55	71.70	71.75	159,005
14 Jan 25	71.20000 +0.35	72.00	70.75	71.50	212,568
13 Jan 25	70.85000 +0.40	71.90	69.90	70.20	147,367
10 Jan 25	70.45000 -3.05	73.80	70.45	73.40	317,912
09 Jan 25	73.50000 +0.10	74.65	73.30	73.65	98,248
08 Jan 25	73.40000 -1.35	74.65	73.20	74.60	167,654
07 Jan 25	74.75000 -1.85	78.20	74.75	76.60	137,025
06 Jan 25	76.60000 +1.10	77.45	74.90	76.40	201,660
03 Jan 25	75.50000 -0.10	76.80	73.95	75.60	227,627
02 Jan 25	75.60000 -1.10	77.70	75.55	77.40	114,891
30 Dec 24	76.70000 +0.10	76.90	75.90	76.30	54,857
27 Dec 24	76.60000 -1.10	77.50	76.15	77.00	96,295
23 Dec 24	77.70000 -0.20	77.90	75.70	77.90	174,699
20 Dec 24	77.90000 -1.70	79.00	76.80	79.00	448,765
19 Dec 24	79.60000 +0.45	80.95	78.90	80.00	157,193
18 Dec 24	79.15000 +0.60	79.30	78.50	78.50	132,244
17 Dec 24	78.55000 -1.05	79.05	77.95	79.00	256,342
16 Dec 24	79.60000 -1.50	81.75	78.55	81.15	121,491
13 Dec 24	81.10000 -2.45	83.75	80.70	83.40	151,519
12 Dec 24	83.55000 -1.35	86.10	82.80	86.00	91,873
11 Dec 24	84.90000 +0.90	85.10	83.30	84.20	129,273
10 Dec 24	84.00000 +0.00	85.10	82.75	82.75	128,715
09 Dec 24	84.00000 -0.25	86.00	82.70	85.35	247,293
06 Dec 24	84.25000 -0.15	85.00	83.10	84.30	138,428
05 Dec 24	84.40000 +8.40	87.85	76.40	77.00	723,742
04 Dec 24	76.00000 +0.35	76.75	75.40	75.40	88,649
03 Dec 24	75.65000 +0.35	76.05	74.85	75.80	118,797
02 Dec 24	75.30000 +0.80	75.70	74.25	74.25	69,545
29 Nov 24	74.50000 -0.15	75.45	74.25	75.20	120,961
28 Nov 24	74.65000 -0.70	75.80	74.60	75.40	62,880
27 Nov 24	75.35000 -1.25	76.70	75.15	76.10	58,304
26 Nov 24	76.60000 +0.55	77.75	74.20	75.00	183,227
25 Nov 24	76.05000 -0.70	77.50	75.70	77.35	113,955
22 Nov 24	76.75000 +0.05	78.50	76.60	78.00	84,467
21 Nov 24	76.70000 -3.50	80.55	76.65	80.45	162,097
20 Nov 24	80.20000 +0.80	80.35	79.05	79.80	114,735
19 Nov 24	79.40000 -0.70	80.70	78.40	80.10	92,564
18 Nov 24	80.10000 +1.65	80.10	78.40	78.65	115,937
15 Nov 24	78.45000 +1.45	79.00	76.80	76.80	138,630
14 Nov 24	77.00000 -0.20	79.50	76.60	78.50	146,222
13 Nov 24	77.20000 +1.20	79.50	75.55	75.60	259,595
12 Nov 24	76.00000 -5.80	80.70	75.45	80.60	290,198
11 Nov 24	81.80000 +0.10	83.75	81.05	82.00	160,358
08 Nov 24	81.70000 -0.65	84.20	80.90	82.25	257,606
07 Nov 24	82.35000 +4.25	82.65	78.55	78.80	321,795
06 Nov 24	78.10000 -3.60	80.90	77.35	80.55	433,821
05 Nov 24	81.70000 +6.65	82.75	77.55	77.55	794,312
04 Nov 24	75.05000 +2.90	75.05	72.20	72.20	162,431
01 Nov 24	72.15000 +0.00	72.95	72.15	72.60	70,613
31 Oct 24	72.15000 +0.25	72.70	71.40	71.75	158,823
30 Oct 24	71.90000 +0.00	72.05	71.05	71.80	165,067
29 Oct 24	71.90000 +0.65	72.20	70.90	71.30	107,844
28 Oct 24	71.25000 +0.95	71.90	70.45	70.60	192,399
25 Oct 24	70.30000 +0.50	70.50	69.10	69.85	67,196
24 Oct 24	69.80000 +0.90	70.20	68.60	68.65	170,114
23 Oct 24	68.90000 -0.45	69.40	68.10	68.90	121,395
22 Oct 24	69.35000 +0.85	69.50	67.85	69.45	125,686
21 Oct 24	68.50000 +0.75	69.55	68.30	69.00	219,361
18 Oct 24	67.75000 +0.70	68.90	67.15	67.35	171,022
17 Oct 24	67.05000 +2.10	67.05	64.10	65.50	177,776
16 Oct 24	64.95000 +2.10	65.35	62.50	62.50	247,458
15 Oct 24	62.85000 -0.70	63.15	62.20	63.10	131,110
14 Oct 24	63.55000 -0.40	64.25	62.40	64.10	104,206
11 Oct 24	63.95000 -0.20	64.60	63.85	64.20	73,563
10 Oct 24	64.15000 +0.60	64.50	62.95	63.90	78,710
09 Oct 24	63.55000 +0.20	64.20	62.95	63.25	120,041
08 Oct 24	63.35000 -1.20	64.00	62.80	63.95	130,919
07 Oct 24	64.55000 -0.95	65.40	63.75	65.40	150,805
04 Oct 24	65.50000 +0.70	65.95	64.75	64.75	86,749
03 Oct 24	64.80000 -0.65	65.50	64.55	65.25	68,015
02 Oct 24	65.45000 -0.45	66.35	65.45	66.10	77,132
01 Oct 24	65.90000 +0.05	67.20	65.15	65.95	176,611
30 Sep 24	65.85000 +0.55	66.30	65.05	65.75	93,339
27 Sep 24	65.30000 -0.70	66.60	65.20	65.80	133,589
26 Sep 24	66.00000 +3.25	66.20	63.50	63.90	319,554
25 Sep 24	62.75000 +0.55	63.00	60.65	62.00	225,673
24 Sep 24	62.20000 -0.80	63.65	60.60	63.00	751,884
23 Sep 24	63.00000 -7.10	71.25	62.70	70.25	598,765
20 Sep 24	70.10000 -2.35	72.45	69.95	72.45	377,083
19 Sep 24	72.45000 +2.55	72.95	71.00	71.00	342,515
18 Sep 24	69.90000 +0.75	70.50	68.85	69.20	168,823
17 Sep 24	69.15000 +1.50	69.95	67.90	67.90	259,150
16 Sep 24	67.65000 +0.30	67.75	66.80	67.05	44,249
13 Sep 24	67.35000 +0.85	67.75	66.65	66.65	97,076
12 Sep 24	66.50000 +0.90	67.70	66.45	66.65	119,517
11 Sep 24	65.60000 +0.10	67.25	65.30	66.10	87,993
10 Sep 24	65.50000 -0.40	66.45	65.30	65.60	101,574
09 Sep 24	65.90000 -1.30	67.90	64.95	67.40	223,513
06 Sep 24	67.20000 -0.15	68.00	66.45	67.40	84,102
05 Sep 24	67.35000 +1.05	67.90	65.70	65.80	117,616
04 Sep 24	66.30000 -0.25	66.90	65.55	65.55	86,256
03 Sep 24	66.55000 -1.85	68.30	65.95	67.80	151,965
02 Sep 24	68.40000 +0.10	68.65	66.95	67.65	66,727
30 Aug 24	68.30000 +0.50	69.05	67.95	68.40	123,409
29 Aug 24	67.80000 +0.50	68.20	66.75	67.20	93,701
28 Aug 24	67.30000 -1.35	68.65	66.80	68.35	61,238
27 Aug 24	68.65000 +0.50	68.65	67.75	68.05	61,600
26 Aug 24	68.15000 +0.50	69.35	67.75	67.75	92,226
23 Aug 24	67.65000 +0.90	67.95	66.85	66.85	65,680
22 Aug 24	66.75000 -0.35	67.30	66.35	66.80	112,360
21 Aug 24	67.10000 +1.05	67.50	66.25	66.25	98,690
20 Aug 24	66.05000 -0.05	66.60	65.50	65.95	65,320
19 Aug 24	66.10000 +0.65	66.75	65.45	65.50	96,581
16 Aug 24	65.45000 +0.10	66.00	65.00	65.85	83,744
15 Aug 24	65.35000 +1.05	66.00	64.00	64.65	71,594
14 Aug 24	64.30000 +0.60	64.80	63.35	63.80	47,054
13 Aug 24	63.70000 -0.70	64.55	63.05	64.55	67,117
12 Aug 24	64.40000 +0.65	64.75	63.75	64.00	107,799
09 Aug 24	63.75000 +0.75	64.55	62.95	63.10	85,296
08 Aug 24	63.00000 +0.00	63.00	61.50	62.00	111,502
07 Aug 24	63.00000 +0.80	63.30	61.75	62.40	151,276
06 Aug 24	62.20000 +1.55	62.95	60.60	62.40	308,498
05 Aug 24	60.65000 -8.20	67.30	60.30	67.00	763,037
02 Aug 24	68.85000 -2.85	71.45	68.80	70.95	145,910
01 Aug 24	71.70000 -0.35	72.40	71.15	72.05	97,730
31 Jul 24	72.05000 +1.35	72.55	71.20	71.30	149,697
30 Jul 24	70.70000 -1.00	71.45	69.70	71.25	95,223
29 Jul 24	71.70000 +0.35	72.20	71.05	71.35	74,684
26 Jul 24	71.35000 +0.15	72.20	70.65	71.05	64,589
25 Jul 24	71.20000 +0.00	71.55	69.70	70.25	119,093
24 Jul 24	71.20000 +0.70	71.85	70.00	71.00	278,430
23 Jul 24	70.50000 -1.60	72.00	69.20	72.00	414,509
22 Jul 24	72.10000 -2.25	74.65	71.75	74.00	185,489
19 Jul 24	74.35000 -0.55	74.75	73.30	74.75	161,635
18 Jul 24	74.90000 -0.75	76.15	74.90	75.65	66,289
17 Jul 24	75.65000 -0.65	77.00	75.35	75.90	74,270
16 Jul 24	76.30000 -1.75	77.25	74.75	77.25	194,444
15 Jul 24	78.05000 -0.90	79.05	77.50	78.55	70,948
12 Jul 24	78.95000 -0.05	79.85	78.25	79.00	58,939
11 Jul 24	79.00000 -0.55	79.90	78.45	79.90	82,214
10 Jul 24	79.55000 +1.35	79.75	77.35	78.15	102,393
09 Jul 24	78.20000 -0.45	79.25	77.75	78.80	126,875
08 Jul 24	78.65000 -0.25	79.25	77.55	78.35	94,193
05 Jul 24	78.90000 +1.20	79.20	77.80	77.90	119,257
04 Jul 24	77.70000 +0.00	78.50	76.50	78.20	86,907
03 Jul 24	77.70000 +1.75	78.40	76.70	76.90	140,851
02 Jul 24	75.95000 -1.60	77.30	75.35	77.05	99,724
01 Jul 24	77.55000 +4.30	77.95	74.60	75.05	222,131
28 Jun 24	73.25000 -0.30	74.40	72.85	73.35	197,716
27 Jun 24	73.55000 -0.80	74.55	73.05	74.10	86,653
26 Jun 24	74.35000 -2.15	77.45	74.25	76.75	126,185
25 Jun 24	76.50000 -0.05	76.65	75.50	76.20	86,263
24 Jun 24	76.55000 +1.95	77.00	73.30	74.00	241,666
21 Jun 24	74.60000 -2.20	76.40	74.00	76.25	394,646
20 Jun 24	76.80000 +4.00	78.40	72.45	72.90	311,861
19 Jun 24	72.80000 +0.45	73.00	71.65	72.35	150,587
18 Jun 24	72.35000 +0.35	73.10	71.50	72.20	93,583
17 Jun 24	72.00000 +1.10	72.30	70.65	70.65	106,572
14 Jun 24	70.90000 -0.55	71.65	69.90	71.55	126,163
13 Jun 24	71.45000 -1.25	72.00	71.00	71.80	75,992
12 Jun 24	72.70000 +0.60	73.25	72.10	72.30	52,265
11 Jun 24	72.10000 -1.45	73.40	71.45	73.40	72,782
10 Jun 24	73.55000 +0.70	73.55	72.05	72.35	68,051
07 Jun 24	72.85000 -1.45	74.40	71.90	74.35	140,664
06 Jun 24	74.30000 +0.45	74.70	73.40	74.40	63,858
05 Jun 24	73.85000 -0.60	74.55	72.20	74.25	150,834
04 Jun 24	74.45000 -1.95	76.45	73.80	76.15	166,319
03 Jun 24	76.40000 -1.25	78.30	75.40	78.15	156,164
31 May 24	77.65000 +0.00	78.85	76.95	77.75	206,353
30 May 24	77.65000 +1.95	77.65	74.75	74.85	103,060
29 May 24	75.70000 -1.50	77.55	75.45	77.40	114,850
28 May 24	77.20000 +1.05	77.65	75.85	76.30	157,186
27 May 24	76.15000 +1.30	76.15	74.90	75.10	34,572
24 May 24	74.85000 +0.25	75.10	73.65	74.05	48,959
23 May 24	74.60000 +0.45	75.50	73.10	73.85	127,476
22 May 24	74.15000 -3.75	77.80	74.15	77.60	128,647
21 May 24	77.90000 -2.15	79.95	77.65	79.65	151,356
20 May 24	80.05000 +1.35	80.50	79.15	79.30	140,203
17 May 24	78.70000 +1.55	79.10	76.20	77.15	236,550
16 May 24	77.15000 +0.70	77.55	75.60	76.70	159,245
15 May 24	76.45000 +0.00	78.35	76.10	76.45	265,877
14 May 24	76.45000 +2.80	76.45	74.00	74.05	215,349
13 May 24	73.65000 +2.35	74.00	71.15	71.40	145,186
10 May 24	71.30000 +1.25	72.15	70.65	71.00	216,093
09 May 24	70.05000 +1.35	70.05	68.40	68.95	74,705
08 May 24	68.70000 -0.60	71.60	66.85	69.80	315,838
07 May 24	69.30000 +0.25	70.00	68.70	69.55	175,253
06 May 24	69.05000 +2.10	69.85	67.35	67.65	234,642
03 May 24	66.95000 -8.30	72.85	66.05	72.70	1,029,174
02 May 24	75.25000 +0.05	76.10	73.85	75.65	98,470
30 Apr 24	75.20000 -0.75	76.50	75.20	76.10	168,185
29 Apr 24	75.95000 +1.75	76.15	74.25	74.85	92,359
26 Apr 24	74.20000 +1.65	75.10	73.35	73.50	96,466
25 Apr 24	72.55000 -0.50	74.20	72.20	73.50	90,815
24 Apr 24	73.05000 +0.75	73.95	72.80	73.80	84,124
23 Apr 24	72.30000 -1.45	73.40	72.30	73.15	110,500
22 Apr 24	73.75000 -1.45	75.55	73.45	75.25	134,124
19 Apr 24	75.20000 -0.65	75.85	74.50	74.95	118,429
18 Apr 24	75.85000 +1.50	75.85	74.40	74.90	123,615
17 Apr 24	74.35000 +2.05	74.80	72.35	72.55	128,459
16 Apr 24	72.30000 -1.05	72.90	71.20	71.55	236,385
15 Apr 24	73.35000 -1.50	75.40	73.25	74.95	106,607
12 Apr 24	74.85000 +1.85	75.95	74.30	74.30	196,823
11 Apr 24	73.00000 -0.90	75.00	72.85	74.20	142,742
10 Apr 24	73.90000 +3.45	76.05	72.65	73.25	486,490
09 Apr 24	70.45000 +1.35	70.85	68.70	68.90	152,961
08 Apr 24	69.10000 +0.60	69.75	68.60	68.60	134,758
05 Apr 24	68.50000 -0.95	69.55	68.00	68.35	184,582
04 Apr 24	69.45000 +1.50	69.65	68.00	68.30	191,995
03 Apr 24	67.95000 +1.90	68.05	65.95	66.25	117,427
02 Apr 24	66.05000 +0.87	66.70	65.20	65.50	132,686
28 Mar 24	65.18000 +0.22	65.48	64.14	65.20	85,892
27 Mar 24	64.96000 +0.48	65.08	63.80	64.48	73,888
26 Mar 24	64.48000 -0.68	65.04	64.24	64.94	100,527
25 Mar 24	65.16000 +0.38	65.16	64.50	64.80	87,113
22 Mar 24	64.78000 +0.42	65.26	63.94	63.96	86,157
21 Mar 24	64.36000 +0.90	65.88	63.62	65.24	134,813
20 Mar 24	63.46000 +0.04	63.46	63.00	63.14	81,394
19 Mar 24	63.42000 -0.02	63.50	62.88	63.46	109,270
18 Mar 24	63.44000 +0.86	63.44	62.46	62.86	173,203
15 Mar 24	62.58000 +0.26	63.28	62.22	62.46	210,799
14 Mar 24	62.32000 -0.90	63.60	62.00	63.30	140,275
13 Mar 24	63.22000 +1.82	63.94	61.00	61.60	208,136
12 Mar 24	61.40000 +1.20	61.74	60.40	60.50	120,591
11 Mar 24	60.20000 -0.16	60.24	59.32	59.70	78,266
08 Mar 24	60.36000 -0.16	61.00	59.96	61.00	106,443
07 Mar 24	60.52000 +1.82	61.28	58.70	58.74	207,320
06 Mar 24	58.70000 +1.30	59.04	57.40	57.42	134,005
05 Mar 24	57.40000 -0.62	58.36	57.36	57.82	133,959
04 Mar 24	58.02000 -1.00	59.44	58.00	59.10	105,633
01 Mar 24	59.02000 +0.44	59.08	58.22	58.72	73,474
29 Feb 24	58.58000 -0.36	59.36	58.30	59.10	154,456
28 Feb 24	58.94000 -1.08	59.82	58.82	59.80	127,412
27 Feb 24	60.02000 +0.76	60.52	59.44	59.44	85,481
26 Feb 24	59.26000 -0.54	59.74	59.04	59.62	125,898
23 Feb 24	59.80000 +0.06	60.42	59.50	60.00	106,136
22 Feb 24	59.74000 +0.20	60.78	59.70	60.40	83,768
21 Feb 24	59.54000 -0.08	59.96	58.88	59.86	102,971
20 Feb 24	59.62000 -0.42	60.42	59.00	59.50	110,684
19 Feb 24	60.04000 -0.20	60.20	59.26	59.80	135,158
16 Feb 24	60.24000 -0.96	61.38	59.84	60.70	155,703
15 Feb 24	61.20000 +0.74	61.56	60.64	60.76	149,659
14 Feb 24	60.46000 +0.32	61.12	59.90	60.20	178,739
13 Feb 24	60.14000 -1.46	63.20	60.14	61.90	228,133
12 Feb 24	61.60000 +0.46	62.50	61.14	61.24	189,897
09 Feb 24	61.14000 -2.18	63.30	60.12	63.10	198,517
08 Feb 24	63.32000 +0.78	63.86	62.26	62.74	138,000
07 Feb 24	62.54000 -1.96	64.48	62.54	64.20	242,842
06 Feb 24	64.50000 +0.06	68.02	62.40	63.58	300,420
05 Feb 24	64.44000 -0.32	65.22	64.14	64.90	180,512
02 Feb 24	64.76000 -1.24	66.40	64.76	66.40	105,435
01 Feb 24	66.00000 -1.06	66.70	65.38	66.30	167,742
31 Jan 24	67.06000 -0.86	68.08	67.06	67.92	94,447
30 Jan 24	67.92000 -0.12	68.70	67.38	68.42	91,065
29 Jan 24	68.04000 +0.52	68.04	66.54	67.14	106,448
26 Jan 24	67.52000 -0.24	68.04	66.76	68.00	100,710
25 Jan 24	67.76000 +0.78	67.98	66.76	67.20	158,954
24 Jan 24	66.98000 +1.98	67.16	66.02	66.64	138,812
23 Jan 24	65.00000 +1.30	65.70	64.14	64.82	255,214
22 Jan 24	63.70000 -2.64	67.62	63.06	66.66	289,125
19 Jan 24	66.34000 -0.38	67.54	66.24	67.00	113,974
18 Jan 24	66.72000 +0.94	66.88	65.70	66.26	86,695
17 Jan 24	65.78000 -1.80	66.40	65.26	66.00	98,100
16 Jan 24	67.58000 -1.18	68.22	66.88	68.20	115,795
15 Jan 24	68.76000 -0.92	69.92	68.58	69.62	97,940
12 Jan 24	69.68000 +0.98	69.70	68.90	69.26	109,471
11 Jan 24	68.70000 -1.06	70.20	68.48	70.02	117,911
10 Jan 24	69.76000 -0.38	69.98	69.32	69.32	84,695
09 Jan 24	70.14000 -0.22	70.82	69.84	70.76	83,205
08 Jan 24	70.36000 -0.46	70.68	69.20	69.70	109,926
05 Jan 24	70.82000 -0.18	71.16	69.84	70.50	117,103
04 Jan 24	71.00000 +0.30	71.82	70.20	70.80	142,462
03 Jan 24	70.70000 -1.44	72.60	69.90	72.20	140,865
02 Jan 24	72.14000 -2.12	74.86	72.14	74.52	158,771
29 Dec 23	74.26000 -0.58	75.34	74.00	74.92	52,391
28 Dec 23	74.84000 -2.22	77.54	74.84	77.40	119,382
27 Dec 23	77.06000 +0.70	77.92	76.56	76.64	61,713
22 Dec 23	76.36000 +0.30	76.50	75.20	75.50	76,766
21 Dec 23	76.06000 -3.50	78.14	75.54	77.96	219,996
20 Dec 23	79.56000 +1.60	80.80	76.40	76.78	204,746
19 Dec 23	77.96000 +1.36	78.04	76.28	76.56	103,086
18 Dec 23	76.60000 +0.12	77.16	75.58	75.98	67,061
15 Dec 23	76.48000 +0.72	77.42	76.10	76.36	156,859
14 Dec 23	75.76000 +0.84	77.92	75.00	76.64	171,789
13 Dec 23	74.92000 +1.68	74.92	72.98	72.98	114,216
12 Dec 23	73.24000 -2.76	76.42	71.04	76.10	218,574
11 Dec 23	76.00000 -0.20	76.24	75.04	75.62	59,640
08 Dec 23	76.20000 +0.20	76.40	74.80	75.92	49,764
07 Dec 23	76.00000 -0.68	76.46	75.32	76.12	42,551
06 Dec 23	76.68000 +1.34	76.98	75.90	75.90	40,943
05 Dec 23	75.34000 +0.12	76.00	74.60	75.08	59,467
04 Dec 23	75.22000 -3.02	78.30	75.22	78.00	68,054
01 Dec 23	78.24000 +2.44	78.32	75.98	76.40	70,034
30 Nov 23	75.80000 -0.56	76.90	75.48	76.64	89,647
29 Nov 23	76.36000 -0.10	77.30	76.10	76.48	56,410
28 Nov 23	76.46000 -0.38	76.50	75.24	76.44	70,393
27 Nov 23	76.84000 -0.16	77.22	76.18	76.86	55,619
24 Nov 23	77.00000 +0.24	77.22	76.34	76.58	58,526
23 Nov 23	76.76000 -0.18	77.32	75.78	76.80	56,071
22 Nov 23	76.94000 -0.86	81.06	76.62	77.70	150,905
21 Nov 23	77.80000 -0.12	78.30	77.52	77.90	60,774
20 Nov 23	77.92000 -2.88	79.00	76.88	78.40	106,394
17 Nov 23	80.80000 +1.16	81.56	79.64	79.64	62,373
16 Nov 23	79.64000 -1.78	81.14	79.64	81.00	47,185
15 Nov 23	81.42000 +0.90	82.50	80.00	80.50	103,512
14 Nov 23	80.52000 +3.22	80.84	77.22	77.66	103,827
13 Nov 23	77.30000 +0.62	77.68	76.58	77.40	32,944
10 Nov 23	76.68000 -1.92	78.64	76.44	78.08	114,707
09 Nov 23	78.60000 +2.14	79.50	75.94	76.34	69,360
08 Nov 23	76.46000 -0.42	77.38	76.22	76.50	76,551
07 Nov 23	76.88000 -1.50	78.16	76.78	77.96	37,975
06 Nov 23	78.38000 +0.18	78.96	77.74	78.68	45,429
03 Nov 23	78.20000 +0.20	79.20	77.90	78.86	43,635
02 Nov 23	78.00000 +1.14	79.34	77.06	77.50	91,805
01 Nov 23	76.86000 -0.80	77.78	76.46	77.40	61,493
31 Oct 23	77.66000 +0.94	77.82	76.74	76.86	217,982
30 Oct 23	76.72000 +0.02	77.58	76.30	76.70	100,995
27 Oct 23	76.70000 +1.36	76.90	75.46	75.46	108,784
26 Oct 23	75.34000 +1.38	75.58	72.98	73.44	92,620
25 Oct 23	73.96000 -0.06	74.40	73.12	74.26	63,267
24 Oct 23	74.02000 +1.74	74.34	72.40	73.00	77,048
23 Oct 23	72.28000 +0.20	72.34	70.74	71.56	113,036
20 Oct 23	72.08000 -1.04	73.32	71.88	72.60	202,793
19 Oct 23	73.12000 +0.22	73.54	72.78	73.00	111,197
18 Oct 23	72.90000 -1.60	74.58	72.82	74.32	109,488
17 Oct 23	74.50000 +0.32	74.50	72.80	73.92	83,067
16 Oct 23	74.18000 +0.68	75.08	73.50	73.60	98,774
13 Oct 23	73.50000 +1.38	73.50	71.94	71.94	123,194
12 Oct 23	72.12000 -0.48	74.58	72.12	73.16	107,529
11 Oct 23	72.60000 -0.50	73.70	72.38	73.10	110,834
10 Oct 23	73.10000 +2.28	73.56	71.20	71.40	116,709
09 Oct 23	70.82000 +1.04	71.04	69.74	70.72	76,203
06 Oct 23	69.78000 +1.74	70.06	67.94	68.20	64,703
05 Oct 23	68.04000 +0.66	68.50	67.08	67.50	70,178
04 Oct 23	67.38000 -0.12	67.92	66.08	66.60	70,517
03 Oct 23	67.50000 -1.52	68.68	66.90	68.40	104,818
02 Oct 23	69.02000 -1.12	71.20	68.56	70.64	89,915
29 Sep 23	70.14000 +0.68	71.06	69.46	69.50	98,292
28 Sep 23	69.46000 +1.76	69.46	67.46	67.66	84,203
27 Sep 23	67.70000 +0.16	67.94	66.88	67.50	60,548
26 Sep 23	67.54000 -1.24	68.40	67.22	67.50	58,735
25 Sep 23	68.78000 -0.68	69.04	67.92	69.00	97,337
22 Sep 23	69.46000 +0.98	70.06	68.00	68.00	67,695
21 Sep 23	68.48000 -2.58	69.74	67.96	69.60	122,856
20 Sep 23	71.06000 +1.72	71.28	68.52	68.72	114,744
19 Sep 23	69.34000 +1.94	71.26	67.16	67.16	171,478
18 Sep 23	67.40000 -1.64	69.14	67.32	68.86	84,596
15 Sep 23	69.04000 +0.28	70.58	68.78	69.82	242,038
14 Sep 23	68.76000 +1.48	69.26	67.70	67.70	118,642
13 Sep 23	67.28000 -1.20	68.52	67.26	68.18	120,840
12 Sep 23	68.48000 -1.00	69.38	67.92	69.38	98,042
11 Sep 23	69.48000 +0.82	70.30	69.24	69.24	49,045
08 Sep 23	68.66000 -0.56	69.58	67.56	69.28	88,108
07 Sep 23	69.22000 -2.24	71.14	68.74	70.90	80,257
06 Sep 23	71.46000 +1.36	71.58	70.20	70.34	89,950
05 Sep 23	70.10000 +1.40	71.38	68.00	68.00	130,503
04 Sep 23	68.70000 -3.12	72.90	67.78	71.90	290,801
01 Sep 23	71.82000 -4.64	72.34	62.50	66.02	1,133,097
31 Aug 23	76.46000 +0.62	77.00	75.86	75.86	86,019
30 Aug 23	75.84000 -0.26	76.54	75.48	76.30	40,703
29 Aug 23	76.10000 +1.78	76.26	74.40	75.04	55,183
28 Aug 23	74.32000 +0.54	74.80	73.78	74.44	33,406
25 Aug 23	73.78000 -0.28	74.80	73.46	73.86	49,603
24 Aug 23	74.06000 -0.18	74.74	73.62	74.64	50,888
23 Aug 23	74.24000 -0.48	75.54	73.72	75.26	59,974
22 Aug 23	74.72000 +0.92	75.10	73.94	74.14	49,987
21 Aug 23	73.80000 +0.82	73.80	72.30	72.80	91,285
18 Aug 23	72.98000 -0.64	73.34	72.10	73.34	96,228
17 Aug 23	73.62000 -0.08	74.66	73.50	73.58	53,657
16 Aug 23	73.70000 -0.22	74.06	73.10	73.50	49,366
15 Aug 23	73.92000 -0.42	75.62	73.58	74.34	63,171
14 Aug 23	74.34000 -0.52	74.96	73.78	74.40	86,232
11 Aug 23	74.86000 -1.26	76.00	74.86	75.76	79,866
10 Aug 23	76.12000 +0.30	77.72	75.80	76.20	102,816
09 Aug 23	75.82000 +0.54	77.88	75.64	77.02	112,951
08 Aug 23	75.28000 -1.20	77.14	74.74	76.22	181,298
07 Aug 23	76.48000 -8.00	83.78	75.26	83.74	474,941
04 Aug 23	84.48000 +1.32	84.64	82.82	83.90	85,642
03 Aug 23	83.16000 +0.94	83.16	80.66	81.56	65,951
02 Aug 23	82.22000 -1.48	83.16	81.80	82.94	43,354
01 Aug 23	83.70000 -1.84	85.60	83.20	85.60	33,763
31 Jul 23	85.54000 +2.00	85.86	83.74	83.76	73,086
28 Jul 23	83.54000 +0.22	83.54	81.88	83.12	27,159
27 Jul 23	83.32000 +0.70	83.66	82.10	82.90	37,482
26 Jul 23	82.62000 -1.62	84.42	82.42	84.00	50,330
25 Jul 23	84.24000 +3.66	84.26	81.50	81.50	62,650
24 Jul 23	80.58000 +0.50	80.58	79.22	79.36	51,056
21 Jul 23	80.08000 -1.26	81.20	79.08	81.20	58,093
20 Jul 23	81.34000 +0.12	82.24	80.80	81.02	37,109
19 Jul 23	81.22000 -1.02	82.70	80.86	82.08	38,078
18 Jul 23	82.24000 +0.76	82.26	80.42	80.90	30,866
17 Jul 23	81.48000 -1.34	82.36	80.68	82.10	36,780
14 Jul 23	82.82000 -1.72	84.02	82.58	84.02	34,791
13 Jul 23	84.54000 +0.86	85.40	83.52	83.72	62,827
12 Jul 23	83.68000 +2.42	83.92	81.38	81.98	59,329
11 Jul 23	81.26000 +1.68	81.56	79.90	79.90	73,005
10 Jul 23	79.58000 +0.28	80.32	78.76	78.80	56,556
07 Jul 23	79.30000 +3.26	79.54	76.24	76.36	69,909
06 Jul 23	76.04000 -2.36	78.10	75.80	78.00	69,961
05 Jul 23	78.40000 -2.10	79.60	77.94	79.60	61,448
04 Jul 23	80.50000 +0.32	80.80	79.24	79.98	31,561
03 Jul 23	80.18000 +1.64	80.64	78.98	79.24	48,905
30 Jun 23	78.54000 +0.58	79.18	78.10	78.42	68,128
29 Jun 23	77.96000 -0.06	78.10	76.10	77.64	80,246
28 Jun 23	78.02000 -1.96	79.86	76.96	79.84	98,331
27 Jun 23	79.98000 +0.14	81.18	78.72	80.40	51,624
26 Jun 23	79.84000 +1.08	80.54	78.48	78.94	57,958
23 Jun 23	78.76000 -0.82	79.08	78.16	78.76	59,470
22 Jun 23	79.58000 +1.32	80.78	77.50	77.80	68,039
21 Jun 23	78.26000 -1.34	79.44	77.20	79.26	89,812
20 Jun 23	79.60000 -2.14	81.20	78.98	81.20	71,984
19 Jun 23	81.74000 -1.80	83.14	81.36	83.04	45,333
16 Jun 23	83.54000 -0.22	84.34	82.50	84.34	356,560
15 Jun 23	83.76000 -0.08	83.92	81.24	83.42	115,882
14 Jun 23	83.84000 +3.74	85.96	80.76	80.76	204,377
13 Jun 23	80.10000 +2.44	80.52	78.46	78.58	175,691
12 Jun 23	77.66000 -0.80	78.64	76.84	78.06	90,005
09 Jun 23	78.46000 -1.34	80.08	78.20	79.50	74,782
08 Jun 23	79.80000 +0.44	81.26	78.90	79.16	64,237
07 Jun 23	79.36000 +1.40	80.82	78.50	78.64	153,758
06 Jun 23	77.96000 +0.18	78.50	77.00	77.46	98,415
05 Jun 23	77.78000 +0.30	78.16	77.00	77.50	86,403
02 Jun 23	77.48000 +4.84	78.14	73.68	73.68	135,066
01 Jun 23	72.64000 +1.12	72.74	71.72	72.16	80,932
31 May 23	71.52000 -1.02	72.12	70.74	71.60	160,977
30 May 23	72.54000 -0.68	74.14	72.36	73.30	73,522
29 May 23	73.22000 -0.30	74.28	73.12	74.16	27,591
26 May 23	73.52000 +1.18	73.52	72.82	73.38	120,137
25 May 23	72.34000 -0.46	73.66	71.72	72.66	72,308
24 May 23	72.80000 -1.76	74.34	72.28	74.34	116,763
23 May 23	74.56000 -0.48	75.62	74.56	74.78	72,791
22 May 23	75.04000 -0.52	75.62	73.92	75.62	86,239
19 May 23	75.56000 -0.04	76.32	74.82	75.88	84,824
18 May 23	75.60000 -0.26	76.54	74.96	76.54	56,739
17 May 23	75.86000 +0.38	76.20	74.64	75.00	68,757
16 May 23	75.48000 -1.24	76.86	75.08	76.32	81,761
15 May 23	76.72000 -0.44	78.08	75.40	77.86	105,335
12 May 23	77.16000 +1.30	77.80	75.90	76.44	162,660
11 May 23	75.86000 -6.50	82.36	75.10	82.36	155,767
10 May 23	82.36000 -3.56	86.36	82.14	85.92	90,131
09 May 23	85.92000 +0.10	85.92	84.40	85.54	52,043
08 May 23	85.82000 +1.14	86.62	84.28	84.66	53,905
05 May 23	84.68000 +2.48	84.72	82.20	82.76	64,793
04 May 23	82.20000 -1.02	83.50	81.88	83.16	51,563
03 May 23	83.22000 -0.30	83.84	82.10	83.70	35,025
02 May 23	83.52000 -1.28	85.40	83.22	85.16	56,595
28 Apr 23	84.80000 +0.90	84.98	82.88	84.48	66,152
27 Apr 23	83.90000 -0.50	85.58	83.54	84.22	48,949
26 Apr 23	84.40000 +0.74	84.88	82.74	83.94	53,952
25 Apr 23	83.66000 -1.34	84.74	83.00	84.74	68,561
24 Apr 23	85.00000 -0.62	86.28	84.24	85.50	73,102
21 Apr 23	85.62000 -0.44	88.98	83.96	85.30	127,415
20 Apr 23	86.06000 -0.12	86.32	84.96	86.04	37,030
19 Apr 23	86.18000 -0.94	86.92	85.12	86.60	41,787
18 Apr 23	87.12000 -0.40	88.72	85.60	87.52	87,959
17 Apr 23	87.52000 +0.90	89.24	86.94	86.94	59,224
14 Apr 23	86.62000 -1.30	88.56	86.44	88.54	54,041
13 Apr 23	87.92000 +2.22	88.60	85.52	85.84	110,693
12 Apr 23	85.70000 +1.56	86.26	83.76	83.86	104,367
11 Apr 23	84.14000 +3.20	84.70	82.64	83.18	64,688
06 Apr 23	80.94000 +1.84	80.94	79.48	79.48	70,722
05 Apr 23	79.10000 -2.50	82.26	78.42	81.60	92,434
04 Apr 23	81.60000 -0.64	83.80	81.56	82.74	73,425
03 Apr 23	82.24000 -2.82	85.04	82.10	85.00	67,555
31 Mar 23	85.06000 -0.24	85.46	83.82	85.24	58,062
30 Mar 23	85.30000 +0.96	85.88	84.28	84.70	74,734
29 Mar 23	84.34000 +1.54	84.68	82.34	83.38	51,898
28 Mar 23	82.80000 +0.54	84.02	82.42	83.28	69,293
27 Mar 23	82.26000 +1.04	82.70	80.42	82.64	73,418
24 Mar 23	81.22000 -1.86	82.24	79.78	82.24	61,247
23 Mar 23	83.08000 -0.80	83.80	80.92	83.32	67,204
22 Mar 23	83.88000 -1.06	84.96	82.30	84.96	75,945
21 Mar 23	84.94000 +1.04	86.58	84.36	84.66	113,076
20 Mar 23	83.90000 +2.20	84.50	78.50	80.58	138,741
17 Mar 23	81.70000 +0.36	84.40	80.78	82.80	190,379
16 Mar 23	81.34000 +0.60	82.94	78.68	82.60	191,782
15 Mar 23	80.74000 -5.52	86.16	80.42	86.16	135,336
14 Mar 23	86.26000 +2.00	86.42	83.76	84.50	87,125
13 Mar 23	84.26000 -2.32	87.10	82.08	86.84	165,103
10 Mar 23	86.58000 -1.20	86.82	84.52	86.02	80,031
09 Mar 23	87.78000 -3.22	91.00	87.52	91.00	96,447
08 Mar 23	91.00000 +0.86	91.00	88.64	89.56	140,038
07 Mar 23	90.14000 -3.50	94.06	90.04	93.30	105,990
06 Mar 23	93.64000 -2.12	95.70	92.50	95.70	91,459
03 Mar 23	95.76000 +2.68	96.38	93.68	93.68	112,193
02 Mar 23	93.08000 -0.80	94.02	92.26	92.90	70,263
01 Mar 23	93.88000 +1.14	96.14	93.30	93.70	103,333
28 Feb 23	92.74000 +0.98	93.20	90.84	91.58	93,747
27 Feb 23	91.76000 +1.78	92.44	90.12	90.12	61,800
24 Feb 23	89.98000 -3.16	93.14	89.76	93.08	140,629
23 Feb 23	93.14000 -1.02	95.40	93.14	94.82	70,205
22 Feb 23	94.16000 -1.06	95.16	93.24	94.70	59,001
21 Feb 23	95.22000 -1.46	97.52	95.22	96.46	63,397
20 Feb 23	96.68000 +1.08	97.14	95.80	96.24	50,653
17 Feb 23	95.60000 -2.58	96.30	95.28	95.60	61,203
16 Feb 23	98.18000 +1.42	98.44	96.08	97.64	83,045
15 Feb 23	96.76000 -0.28	97.72	95.34	97.04	65,854
14 Feb 23	97.04000 -1.60	99.14	96.78	98.86	58,326
13 Feb 23	98.64000 +1.40	100.75	98.64	100.65	84,241
10 Feb 23	97.24000 -3.16	99.38	95.74	99.34	106,087
09 Feb 23	100.40000 -0.50	101.65	99.90	101.10	142,544
08 Feb 23	100.90000 +2.22	102.05	99.12	99.98	114,784
07 Feb 23	98.68000 +2.24	98.80	94.06	96.20	156,790
06 Feb 23	96.44000 -4.91	98.10	94.24	97.00	213,418
03 Feb 23	101.35000 -0.05	103.15	99.36	100.35	183,562
02 Feb 23	101.40000 +3.16	101.40	98.84	99.10	181,372
01 Feb 23	98.24000 +1.56	99.16	96.86	97.06	108,217
31 Jan 23	96.68000 -0.72	97.42	95.78	97.06	127,482
30 Jan 23	97.40000 -0.98	98.18	96.76	97.50	127,384
27 Jan 23	98.38000 +3.12	98.80	94.96	95.44	141,971
26 Jan 23	95.26000 +0.16	96.38	94.64	95.50	97,448
25 Jan 23	95.10000 +0.98	96.00	94.04	94.80	90,069
24 Jan 23	94.12000 -0.38	95.94	92.78	95.60	108,889
23 Jan 23	94.50000 +0.72	96.50	94.24	94.92	80,500
20 Jan 23	93.78000 +1.28	94.00	92.28	93.20	65,206
19 Jan 23	92.50000 -4.22	95.72	91.62	95.44	111,089
18 Jan 23	96.72000 +3.44	97.72	92.98	93.28	138,385
17 Jan 23	93.28000 +1.28	93.56	91.90	92.18	93,942
16 Jan 23	92.00000 -0.54	92.80	90.40	92.50	93,368
13 Jan 23	92.54000 +4.86	92.76	87.96	88.10	184,862
12 Jan 23	87.68000 +1.80	87.68	85.06	86.20	129,821
11 Jan 23	85.88000 +0.22	87.60	85.58	86.26	117,551
10 Jan 23	85.66000 -0.68	86.56	84.60	85.90	83,251
09 Jan 23	86.34000 +3.28	86.40	83.54	83.58	144,092
06 Jan 23	83.06000 +1.26	83.06	81.06	82.58	71,043
05 Jan 23	81.80000 +3.04	82.46	78.42	79.04	136,672
04 Jan 23	78.76000 +0.78	79.26	76.96	79.16	96,709
03 Jan 23	77.98000 -0.24	79.14	77.26	78.56	75,480
02 Jan 23	78.22000 +1.86	78.74	76.66	77.26	43,537
30 Dec 22	76.36000 -1.80	78.08	76.36	78.02	34,959
29 Dec 22	78.16000 -1.06	79.10	77.90	78.72	84,866
28 Dec 22	79.22000 +0.30	80.62	78.46	79.12	71,394
27 Dec 22	78.92000 -0.78	80.68	78.76	80.50	45,375
23 Dec 22	79.70000 +1.86	80.66	78.24	78.84	85,930
22 Dec 22	77.84000 -3.58	82.46	76.86	81.44	160,496
21 Dec 22	81.42000 +2.18	84.48	72.00	78.00	305,666
20 Dec 22	79.24000 +0.08	79.84	78.08	78.56	85,259
19 Dec 22	79.16000 +0.76	79.54	78.10	78.10	60,571
16 Dec 22	78.40000 -0.92	79.48	76.90	79.14	186,204
15 Dec 22	79.32000 -0.16	80.66	78.50	78.68	186,758
14 Dec 22	79.48000 -0.68	80.36	78.40	79.76	150,699
13 Dec 22	80.16000 +1.68	81.50	77.78	78.88	79,067
12 Dec 22	78.48000 -1.92	79.78	77.88	79.78	95,022
09 Dec 22	80.40000 -0.56	81.86	78.52	81.74	91,186
08 Dec 22	80.96000 +3.58	81.48	77.10	77.30	130,469
07 Dec 22	77.38000 +0.08	78.16	75.70	77.14	94,440
06 Dec 22	77.30000 -0.36	78.06	76.34	76.82	67,126
05 Dec 22	77.66000 -0.44	79.92	77.66	78.26	110,142
02 Dec 22	78.10000 +1.66	78.14	76.00	76.52	117,123
01 Dec 22	76.44000 +0.62	77.10	74.50	76.80	106,044
30 Nov 22	75.82000 +0.84	75.98	74.28	75.42	131,099
29 Nov 22	74.98000 +1.48	75.64	73.80	74.00	103,798
28 Nov 22	73.50000 -1.28	74.10	72.92	74.10	51,132
25 Nov 22	74.78000 +0.46	75.74	73.76	75.00	81,443
24 Nov 22	74.32000 +0.92	74.90	73.52	73.92	56,294
23 Nov 22	73.40000 -0.04	74.08	72.80	73.96	81,988
22 Nov 22	73.44000 +1.50	74.32	71.90	71.98	75,312
21 Nov 22	71.94000 -2.86	73.90	71.46	73.88	85,762
18 Nov 22	74.80000 +1.28	75.52	73.48	73.86	166,960
17 Nov 22	73.52000 -1.28	75.60	72.88	75.06	104,109
16 Nov 22	74.80000 -1.14	76.24	74.44	75.76	93,292
15 Nov 22	75.94000 -1.46	77.94	75.22	77.94	123,655
14 Nov 22	77.40000 +0.06	78.40	76.14	78.00	136,616
11 Nov 22	77.34000 +3.98	78.46	74.02	74.02	241,016
10 Nov 22	73.36000 +3.06	73.36	68.10	69.68	160,603
09 Nov 22	70.30000 +0.46	70.82	69.30	69.50	108,311
08 Nov 22	69.84000 +2.44	70.00	66.68	67.10	119,338
07 Nov 22	67.40000 +0.60	67.78	65.40	66.34	81,233
04 Nov 22	66.80000 +3.76	68.18	63.58	63.58	150,956
03 Nov 22	63.04000 -1.42	63.78	61.94	63.34	69,494
02 Nov 22	64.46000 -0.90	66.04	64.46	65.78	83,621
01 Nov 22	65.36000 +1.44	65.76	64.56	64.70	89,655
31 Oct 22	63.92000 +0.26	64.54	63.16	63.94	118,743
28 Oct 22	63.66000 -2.00	65.10	62.90	64.72	153,805
27 Oct 22	65.66000 -0.30	66.04	64.18	65.44	114,484
26 Oct 22	65.96000 +3.86	66.12	62.04	62.54	132,490
25 Oct 22	62.10000 +1.84	62.20	60.46	61.82	111,262
24 Oct 22	60.26000 -0.62	61.56	59.64	61.50	89,668
21 Oct 22	60.88000 +0.04	61.10	59.04	60.10	86,688
20 Oct 22	60.84000 +0.98	61.34	58.82	59.44	109,703
19 Oct 22	59.86000 -0.12	60.48	59.26	60.06	117,017
18 Oct 22	59.98000 +0.74	61.02	58.78	59.86	156,066
17 Oct 22	59.24000 +2.18	59.74	57.16	57.26	124,159
14 Oct 22	57.06000 +2.70	58.14	55.88	56.10	230,709
13 Oct 22	54.36000 +0.86	54.62	52.26	53.12	77,360
12 Oct 22	53.50000 -1.96	55.40	53.30	55.40	155,674
11 Oct 22	55.46000 -1.48	56.54	54.40	56.54	90,346
10 Oct 22	56.94000 +1.66	57.58	54.68	54.68	119,038
07 Oct 22	55.28000 -1.24	56.56	54.76	56.02	83,089
06 Oct 22	56.52000 +0.06	58.52	56.40	57.98	147,731
05 Oct 22	56.46000 -1.42	57.92	55.62	57.08	83,565
04 Oct 22	57.88000 +2.56	58.20	56.82	58.14	169,902
03 Oct 22	55.32000 +1.34	55.40	52.62	53.28	71,511
30 Sep 22	53.98000 +0.70	54.44	52.68	53.64	98,343
29 Sep 22	53.28000 -0.36	53.94	52.16	53.48	101,928
28 Sep 22	53.64000 +0.04	53.68	51.00	52.70	163,283
27 Sep 22	53.60000 +0.60	54.98	53.60	53.86	129,703
26 Sep 22	53.00000 +0.00	54.08	51.34	51.50	107,121
23 Sep 22	53.00000 -2.30	55.46	52.72	55.46	112,077
22 Sep 22	55.30000 -0.84	56.46	54.48	54.52	80,640
21 Sep 22	56.14000 +0.46	56.70	55.00	55.02	113,638
20 Sep 22	55.68000 -0.32	56.64	54.80	56.50	152,750
19 Sep 22	56.00000 +0.14	56.32	53.94	55.58	109,374
16 Sep 22	55.86000 -1.00	56.86	55.02	55.90	291,359
15 Sep 22	56.86000 -1.42	58.56	56.56	58.26	127,069
14 Sep 22	58.28000 -4.38	62.66	58.28	61.96	219,205
13 Sep 22	62.66000 -2.08	65.00	62.48	64.70	109,838
12 Sep 22	64.74000 +2.38	65.34	62.52	62.70	143,109
09 Sep 22	62.36000 +2.26	63.78	60.66	60.66	74,414
08 Sep 22	60.10000 +0.36	61.00	59.20	60.18	101,072
07 Sep 22	59.74000 -0.40	60.10	59.04	59.38	122,765
06 Sep 22	60.14000 -0.02	61.26	59.52	60.16	65,900
05 Sep 22	60.16000 -0.72	61.08	58.44	58.44	88,931
02 Sep 22	60.88000 +2.78	61.62	58.20	59.06	134,933
01 Sep 22	58.10000 -2.32	59.66	57.36	59.60	119,351
31 Aug 22	60.42000 -2.26	62.72	60.40	62.72	132,279
30 Aug 22	62.68000 -1.66	64.68	62.42	64.68	92,760
29 Aug 22	64.34000 +0.36	64.64	62.84	63.42	59,170
26 Aug 22	63.98000 -0.60	66.20	63.80	65.48	92,901
25 Aug 22	64.58000 -0.08	66.02	64.02	65.42	97,763
24 Aug 22	64.66000 -1.62	66.42	64.20	65.92	48,515
23 Aug 22	66.28000 +2.12	66.32	63.70	63.72	117,860
22 Aug 22	64.16000 -2.04	66.48	63.62	65.72	175,416
19 Aug 22	66.20000 -1.06	67.94	66.20	66.56	99,083
18 Aug 22	67.26000 +0.08	68.40	66.76	67.14	107,346
17 Aug 22	67.18000 -1.20	69.30	66.88	68.46	122,571
16 Aug 22	68.38000 +2.90	69.12	65.70	65.76	157,264
15 Aug 22	65.48000 -2.80	68.58	65.12	68.30	80,537
12 Aug 22	68.28000 -0.12	68.98	67.90	68.42	88,798
11 Aug 22	68.40000 +0.66	69.02	67.76	67.90	76,596
10 Aug 22	67.74000 +1.16	68.04	65.32	66.10	91,607
09 Aug 22	66.58000 -0.92	67.60	66.12	67.30	116,482
08 Aug 22	67.50000 -1.40	69.52	67.00	68.60	138,453
05 Aug 22	68.90000 -1.42	69.88	66.44	67.00	152,088
04 Aug 22	70.32000 +1.46	70.32	68.48	69.10	88,024
03 Aug 22	68.86000 +0.86	69.22	67.46	68.02	63,042
02 Aug 22	68.00000 -1.16	68.68	67.40	68.58	90,637
01 Aug 22	69.16000 -1.06	70.62	68.62	70.20	100,237
29 Jul 22	70.22000 +2.72	70.74	68.06	68.16	124,642
28 Jul 22	67.50000 +1.62	68.44	66.26	66.66	106,793
27 Jul 22	65.88000 +0.90	65.88	63.80	65.40	145,103
26 Jul 22	64.98000 -0.76	66.18	64.28	65.64	104,335
25 Jul 22	65.74000 +0.16	66.20	64.48	64.90	80,983
22 Jul 22	65.58000 +0.66	66.06	64.60	64.60	99,582
21 Jul 22	64.92000 -1.18	66.36	63.82	65.66	83,023
20 Jul 22	66.10000 +0.64	66.32	64.22	65.58	135,671
19 Jul 22	65.46000 +1.96	65.46	62.14	62.62	152,612
18 Jul 22	63.50000 +2.34	63.68	62.54	62.84	90,170
15 Jul 22	61.16000 +0.54	61.16	59.34	59.82	157,904
14 Jul 22	60.62000 -1.38	62.64	59.90	61.66	166,646
13 Jul 22	62.00000 -0.76	63.60	61.16	62.20	145,005
12 Jul 22	62.76000 -0.12	62.84	60.86	62.52	107,548
11 Jul 22	62.88000 -2.14	65.22	62.08	63.32	186,412
08 Jul 22	65.02000 +0.58	65.30	62.74	63.86	236,391
07 Jul 22	64.44000 +3.56	65.28	60.80	61.56	181,496
06 Jul 22	60.88000 +0.36	62.20	60.40	60.40	183,223
05 Jul 22	60.52000 -3.00	64.34	60.44	63.96	168,989
04 Jul 22	63.52000 +0.10	64.64	63.16	63.88	146,104
01 Jul 22	63.42000 -1.34	65.02	62.18	64.12	146,330
30 Jun 22	64.76000 -1.64	65.50	62.90	65.50	235,638
29 Jun 22	66.40000 -1.88	67.84	65.80	67.34	209,541
28 Jun 22	68.28000 -1.42	72.50	67.84	70.76	175,939
27 Jun 22	69.70000 +1.70	71.38	68.28	68.52	204,455
24 Jun 22	68.00000 +0.18	68.60	66.74	67.76	188,806
23 Jun 22	67.82000 -5.78	72.86	66.84	72.86	250,388
22 Jun 22	73.60000 -4.86	76.58	73.30	76.40	194,643
21 Jun 22	78.46000 +0.38	80.30	78.42	78.44	58,943
20 Jun 22	78.08000 +1.40	78.88	75.38	76.94	92,871
17 Jun 22	76.68000 -1.24	79.88	76.08	78.16	186,564
16 Jun 22	77.92000 -4.80	82.64	76.92	82.40	186,606
15 Jun 22	82.72000 +1.62	84.12	79.94	81.68	210,557
14 Jun 22	81.10000 -0.64	82.70	80.02	82.28	124,537
13 Jun 22	81.74000 -2.84	83.90	80.68	83.84	113,481
10 Jun 22	84.58000 -4.44	88.80	84.26	88.26	114,264
09 Jun 22	89.02000 -2.06	91.54	89.02	90.62	91,475
08 Jun 22	91.08000 -1.96	93.52	90.34	93.18	80,967
07 Jun 22	93.04000 +0.76	93.58	91.50	91.94	124,084
06 Jun 22	92.28000 +1.18	92.92	91.42	91.80	48,444
03 Jun 22	91.10000 +0.26	92.62	90.96	91.44	93,213
02 Jun 22	90.84000 +3.08	91.44	87.86	88.34	63,347
01 Jun 22	87.76000 +0.08	88.40	85.94	88.24	91,461
31 May 22	87.68000 -0.80	90.10	87.62	89.62	154,065
30 May 22	88.48000 +1.70	89.30	87.96	88.48	73,839
27 May 22	86.78000 +0.86	86.92	85.80	86.48	55,809
26 May 22	85.92000 +0.70	86.02	84.38	85.54	42,896
25 May 22	85.22000 -1.80	87.60	84.22	87.50	111,831
24 May 22	87.02000 -1.64	89.90	86.80	87.00	87,711
23 May 22	88.66000 +2.78	89.20	86.74	87.10	86,765
20 May 22	85.88000 -0.64	88.82	85.66	87.08	97,795
19 May 22	86.52000 -0.14	86.96	84.66	85.76	76,842
18 May 22	86.66000 -0.72	88.92	86.50	88.20	101,261
17 May 22	87.38000 +1.88	88.18	84.72	86.00	116,033
16 May 22	85.50000 +1.42	88.30	83.12	84.00	138,223
13 May 22	84.08000 +1.44	84.38	81.92	83.18	137,876
12 May 22	82.64000 -7.74	88.48	78.48	86.80	361,795
11 May 22	90.38000 +1.26	91.36	85.12	88.02	311,443
10 May 22	89.12000 -7.16	96.30	88.90	94.70	196,057
09 May 22	96.28000 -6.22	102.20	96.04	101.85	144,603
06 May 22	102.50000 -0.15	102.75	99.54	101.75	155,414
05 May 22	102.65000 -1.35	107.50	102.20	106.60	112,372
04 May 22	104.00000 -1.95	106.35	104.00	105.85	62,799
03 May 22	105.95000 +1.30	106.90	104.25	105.55	63,925
02 May 22	104.65000 -4.50	109.55	104.15	108.00	93,397
29 Apr 22	109.15000 -1.05	112.25	109.15	111.90	146,049
28 Apr 22	110.20000 -1.25	112.60	109.05	112.50	146,248
27 Apr 22	111.45000 +5.70	111.45	103.95	105.15	221,424
26 Apr 22	105.75000 +2.45	109.60	104.65	105.95	150,748
25 Apr 22	103.30000 -7.45	107.55	103.30	107.40	147,391
22 Apr 22	110.75000 -5.25	115.35	110.60	113.25	148,800
21 Apr 22	116.00000 +7.15	119.75	107.55	108.90	313,781
20 Apr 22	108.85000 +0.50	109.60	107.35	108.45	88,471
19 Apr 22	108.35000 +0.60	110.15	107.40	108.45	93,468
14 Apr 22	107.75000 +0.55	108.55	107.05	108.55	66,668
13 Apr 22	107.20000 +1.05	108.60	105.75	105.95	122,558
12 Apr 22	106.15000 +2.00	107.05	101.20	102.00	208,386
11 Apr 22	104.15000 -2.40	106.70	103.90	106.00	120,688
08 Apr 22	106.55000 +1.85	108.15	105.85	106.60	135,656
07 Apr 22	104.70000 +2.80	106.70	102.70	103.00	138,363
06 Apr 22	101.90000 -11.00	113.90	100.80	112.95	386,544
05 Apr 22	112.90000 +1.30	114.55	111.40	111.50	170,339
04 Apr 22	111.60000 +1.35	112.05	110.20	111.00	109,850
01 Apr 22	110.25000 +1.80	110.40	107.05	108.95	176,224
31 Mar 22	108.45000 -1.85	111.05	108.05	110.30	181,786
30 Mar 22	110.30000 +2.55	110.35	106.60	107.80	184,254
29 Mar 22	107.75000 -5.75	115.95	107.10	115.15	257,750
28 Mar 22	113.50000 -1.85	116.85	113.30	116.15	135,554
25 Mar 22	115.35000 +2.20	115.80	113.40	113.75	141,266
24 Mar 22	113.15000 -3.15	116.60	113.15	116.60	144,266
23 Mar 22	116.30000 +2.20	116.75	113.70	114.35	158,915
22 Mar 22	114.10000 +0.35	116.10	113.60	114.80	196,636
21 Mar 22	113.75000 +5.25	113.80	108.50	108.50	201,063
18 Mar 22	108.50000 -3.00	111.35	107.05	111.30	611,672
17 Mar 22	111.50000 +0.35	112.60	109.05	111.45	147,060
16 Mar 22	111.15000 +5.45	112.65	107.90	108.00	215,197
15 Mar 22	105.70000 -0.70	106.55	103.00	105.35	153,956
14 Mar 22	106.40000 +0.70	106.85	104.10	106.00	129,375
11 Mar 22	105.70000 +1.45	107.95	102.55	104.95	129,881
10 Mar 22	104.25000 +1.40	105.85	102.40	103.30	160,435
09 Mar 22	102.85000 +4.67	104.25	98.98	100.80	229,008
08 Mar 22	98.18000 +3.20	99.16	93.00	93.14	239,571
07 Mar 22	94.98000 -5.97	100.00	94.88	97.98	318,461
04 Mar 22	100.95000 -7.65	108.70	100.90	107.70	221,910
03 Mar 22	108.60000 +1.70	110.25	107.90	108.50	180,876
02 Mar 22	106.90000 +1.30	108.75	105.80	106.20	191,174
01 Mar 22	105.60000 +0.55	107.30	104.25	105.75	196,697
28 Feb 22	105.05000 +0.45	105.45	101.35	102.05	194,501
25 Feb 22	104.60000 +6.62	104.60	98.54	99.02	119,548
24 Feb 22	97.98000 -5.22	103.20	96.90	99.30	309,857
23 Feb 22	103.20000 +0.95	104.55	101.85	102.00	101,316
22 Feb 22	102.25000 -0.20	103.25	98.34	99.00	123,869
21 Feb 22	102.45000 -0.80	104.45	101.50	104.00	128,998
18 Feb 22	103.25000 -2.20	104.95	102.15	103.75	165,025
17 Feb 22	105.45000 +2.70	105.50	102.35	102.90	173,009
16 Feb 22	102.75000 +2.91	103.30	100.40	100.40	151,026
15 Feb 22	99.84000 +1.42	100.95	98.88	99.06	112,573
14 Feb 22	98.42000 -3.83	100.65	97.00	100.10	175,318
11 Feb 22	102.25000 +4.35	102.95	97.16	97.50	270,562
10 Feb 22	97.90000 -1.26	100.35	95.78	99.22	211,874
09 Feb 22	99.16000 +2.98	99.88	96.16	96.92	151,214
08 Feb 22	96.18000 +0.10	97.92	95.68	96.26	94,735
07 Feb 22	96.08000 +2.96	97.74	94.16	95.04	206,652
04 Feb 22	93.12000 -1.04	94.72	92.08	94.72	82,777
03 Feb 22	94.16000 +0.90	94.78	93.24	93.54	70,943
02 Feb 22	93.26000 -0.02	94.06	92.72	93.48	92,492
01 Feb 22	93.28000 +1.46	94.42	92.86	92.94	76,489
31 Jan 22	91.82000 -1.38	94.26	91.72	94.18	120,757
28 Jan 22	93.20000 -3.38	95.98	93.14	95.96	88,377
27 Jan 22	96.58000 +0.02	97.36	95.30	95.50	98,508
26 Jan 22	96.56000 +1.48	97.56	96.00	96.08	98,786
25 Jan 22	95.08000 +1.60	95.20	93.10	94.58	127,992
24 Jan 22	93.48000 -5.08	98.56	92.92	98.02	175,806
21 Jan 22	98.56000 -1.30	98.90	97.72	98.88	109,220
20 Jan 22	99.86000 -1.64	102.60	97.86	101.60	217,373
19 Jan 22	101.50000 +7.34	102.45	93.06	93.72	365,688
18 Jan 22	94.16000 -0.14	94.74	92.54	94.52	111,169
17 Jan 22	94.30000 +0.62	94.46	93.10	93.98	57,606
14 Jan 22	93.68000 -0.82	95.62	93.30	94.36	145,016
13 Jan 22	94.50000 +0.54	94.90	93.26	93.82	105,612
12 Jan 22	93.96000 +2.84	94.46	91.92	91.98	164,971
11 Jan 22	91.12000 +0.20	91.96	90.64	91.38	97,366
10 Jan 22	90.92000 -0.42	91.72	90.42	91.70	108,133
07 Jan 22	91.34000 +1.10	91.40	90.28	90.66	77,681
06 Jan 22	90.24000 -1.44	91.76	90.22	90.56	67,421
05 Jan 22	91.68000 +0.72	91.82	90.62	91.20	73,189
04 Jan 22	90.96000 +1.18	91.44	89.52	90.48	66,495
03 Jan 22	89.78000 +1.72	91.00	89.10	89.58	89,571
30 Dec 21	88.06000 -2.08	90.32	88.06	90.02	43,468
29 Dec 21	90.14000 +0.60	90.30	89.28	89.56	67,490
28 Dec 21	89.54000 +1.56	89.88	87.80	87.88	66,787
27 Dec 21	87.98000 -0.18	88.52	87.42	87.98	37,084
23 Dec 21	88.16000 +1.08	88.48	86.96	87.80	68,857
22 Dec 21	87.08000 +0.20	87.22	86.20	86.38	74,090
21 Dec 21	86.88000 +1.40	87.86	86.18	86.20	72,889
20 Dec 21	85.48000 -0.24	86.72	83.00	83.52	100,392
17 Dec 21	85.72000 -0.56	87.18	85.46	86.48	120,212
16 Dec 21	86.28000 +0.02	88.00	86.14	87.98	83,941
15 Dec 21	86.26000 -0.08	87.58	85.86	86.40	71,586
14 Dec 21	86.34000 -0.24	87.48	86.20	86.86	128,235
13 Dec 21	86.58000 +1.78	87.16	85.20	85.20	191,355
10 Dec 21	84.80000 -0.06	85.34	84.24	84.56	87,921
09 Dec 21	84.86000 -0.88	86.26	83.90	85.92	130,817
08 Dec 21	85.74000 +1.46	86.76	83.76	84.18	232,693
07 Dec 21	84.28000 +2.32	84.42	81.76	83.00	199,721
06 Dec 21	81.96000 +0.16	83.82	81.14	82.92	144,622
03 Dec 21	81.80000 +5.70	84.10	77.48	77.48	462,522
02 Dec 21	76.10000 -1.90	77.22	74.70	77.06	114,008
01 Dec 21	78.00000 +2.22	78.32	76.18	76.26	104,123
30 Nov 21	75.78000 -0.26	77.12	74.92	75.18	141,818
29 Nov 21	76.04000 +1.10	76.72	74.80	74.94	129,123
26 Nov 21	74.94000 -2.30	76.94	74.28	75.20	118,511
25 Nov 21	77.24000 +0.10	77.76	76.80	77.32	75,242
24 Nov 21	77.14000 -0.66	78.60	76.82	77.74	99,221
23 Nov 21	77.80000 -2.38	80.02	77.80	79.66	99,749
22 Nov 21	80.18000 +1.28	80.22	78.42	78.42	97,940
19 Nov 21	78.90000 +0.96	78.98	77.60	78.42	112,365
18 Nov 21	77.94000 -0.36	79.38	77.40	78.56	99,735
17 Nov 21	78.30000 +0.14	78.98	78.16	78.30	84,221
16 Nov 21	78.16000 +0.26	79.00	77.86	77.92	79,099
15 Nov 21	77.90000 -0.04	78.34	77.38	78.26	44,516
12 Nov 21	77.94000 -0.64	78.68	77.60	78.40	60,401
11 Nov 21	78.58000 +1.16	78.80	77.48	77.50	113,477
10 Nov 21	77.42000 +0.80	77.48	75.28	76.70	85,691
09 Nov 21	76.62000 -1.52	77.96	76.28	77.78	77,551
08 Nov 21	78.14000 +2.40	78.44	75.32	75.94	132,360
05 Nov 21	75.74000 +0.58	75.82	74.76	75.16	52,102
04 Nov 21	75.16000 -0.22	76.38	75.16	75.82	198,671
03 Nov 21	75.38000 +0.36	76.68	75.24	75.36	101,166
02 Nov 21	75.02000 -0.80	76.04	75.02	75.90	78,186
01 Nov 21	75.82000 +1.18	76.44	74.86	75.08	80,321
29 Oct 21	74.64000 -2.76	76.84	74.00	76.82	157,561
28 Oct 21	77.40000 +3.40	78.70	73.60	73.82	262,422
27 Oct 21	74.00000 +0.76	74.00	72.80	72.90	161,279
26 Oct 21	73.24000 -0.08	74.12	73.24	73.50	47,390
25 Oct 21	73.32000 +0.60	73.54	72.34	72.84	45,493
22 Oct 21	72.72000 -0.10	73.80	72.68	73.20	54,006
21 Oct 21	72.82000 -0.64	73.26	72.28	72.80	74,975
20 Oct 21	73.46000 -1.00	74.74	72.64	73.80	114,272
19 Oct 21	74.46000 +1.34	75.06	73.48	73.70	126,474
18 Oct 21	73.12000 -0.24	74.60	72.88	73.10	101,600
15 Oct 21	73.36000 +0.16	73.84	73.06	73.50	108,731
14 Oct 21	73.20000 +2.26	73.52	71.22	71.22	156,675
13 Oct 21	70.94000 +0.72	71.56	69.74	70.14	132,318
12 Oct 21	70.22000 +0.12	70.60	68.84	69.20	91,259
11 Oct 21	70.10000 +2.04	70.30	68.06	68.06	79,238
08 Oct 21	68.06000 +0.00	68.64	67.28	68.50	103,222
07 Oct 21	68.06000 +2.34	68.48	65.94	66.50	146,702
06 Oct 21	65.72000 -0.20	67.38	64.76	66.30	150,174
05 Oct 21	65.92000 +1.72	66.16	63.80	64.32	115,475
04 Oct 21	64.20000 +0.16	65.18	63.76	64.04	76,151
01 Oct 21	64.04000 -1.34	65.42	63.74	65.00	144,884
30 Sep 21	65.38000 +0.36	65.88	64.28	65.34	124,879
29 Sep 21	65.02000 +0.68	65.34	62.46	64.46	197,619
28 Sep 21	64.34000 -0.70	65.62	63.90	64.90	219,952
27 Sep 21	65.04000 +1.44	65.46	63.42	64.22	173,369
24 Sep 21	63.60000 -0.18	64.14	62.72	63.50	116,376
23 Sep 21	63.78000 -0.48	65.62	63.46	64.90	203,150
22 Sep 21	64.26000 +1.54	64.36	62.20	63.98	356,123
21 Sep 21	62.72000 -0.18	64.32	62.52	63.28	154,117
20 Sep 21	62.90000 -2.20	65.02	62.70	65.00	266,740
17 Sep 21	65.10000 -1.90	67.82	65.10	67.20	482,134
16 Sep 21	67.00000 -2.80	70.26	67.00	70.26	176,778
15 Sep 21	69.80000 +0.28	70.58	69.20	69.40	97,606
14 Sep 21	69.52000 -1.08	70.76	69.12	70.76	92,038
13 Sep 21	70.60000 -0.22	71.32	70.24	71.00	93,880
10 Sep 21	70.82000 +1.82	71.34	69.08	69.30	156,291
09 Sep 21	69.00000 -1.10	69.90	67.84	69.90	304,125
08 Sep 21	70.10000 -1.74	71.64	69.68	71.38	105,331
07 Sep 21	71.84000 +0.14	72.54	71.50	71.68	75,465
06 Sep 21	71.70000 -0.08	72.40	71.46	72.10	109,930
03 Sep 21	71.78000 -0.24	72.68	71.56	72.68	77,143
02 Sep 21	72.02000 +0.28	72.42	71.60	71.80	73,003
01 Sep 21	71.74000 -0.14	72.40	70.80	72.12	115,712
31 Aug 21	71.88000 +0.12	72.90	71.34	71.86	170,623
30 Aug 21	71.76000 -1.60	73.72	71.64	73.48	78,560
27 Aug 21	73.36000 +0.58	73.36	72.30	72.98	112,692
26 Aug 21	72.78000 -1.20	73.62	72.44	73.62	100,708
25 Aug 21	73.98000 +0.80	74.36	73.06	73.36	118,223
24 Aug 21	73.18000 +0.68	73.56	72.46	73.04	98,353
23 Aug 21	72.50000 +2.14	72.84	70.44	70.70	99,112
20 Aug 21	70.36000 -0.60	70.86	69.70	70.70	122,340
19 Aug 21	70.96000 -1.74	72.18	70.42	71.76	261,017
18 Aug 21	72.70000 -0.32	73.36	72.64	73.36	89,372
17 Aug 21	73.02000 -1.64	74.66	72.78	74.40	93,998
16 Aug 21	74.66000 -1.14	76.00	74.28	75.34	96,233
13 Aug 21	75.80000 +0.62	75.92	74.72	75.22	81,826
12 Aug 21	75.18000 -0.08	75.76	74.84	75.32	81,659
11 Aug 21	75.26000 +1.52	75.94	73.22	73.76	164,249
10 Aug 21	73.74000 -2.02	76.00	73.30	75.56	251,983
09 Aug 21	75.76000 -0.84	77.04	74.80	76.62	189,008
06 Aug 21	76.60000 +0.72	77.90	74.60	76.50	398,706
05 Aug 21	75.88000 -10.28	86.02	75.64	85.62	589,690
04 Aug 21	86.16000 +0.76	86.48	85.68	85.76	49,122
03 Aug 21	85.40000 +0.54	85.54	84.18	84.58	74,566
02 Aug 21	84.86000 -0.44	86.68	84.86	86.68	63,006
30 Jul 21	85.30000 -1.62	86.70	85.18	86.16	97,192
29 Jul 21	86.92000 +1.24	86.92	85.56	86.44	81,541
28 Jul 21	85.68000 -1.62	87.74	85.18	87.74	93,074
27 Jul 21	87.30000 +0.76	87.50	85.88	86.10	76,884
26 Jul 21	86.54000 +2.52	86.54	83.98	84.34	59,253
23 Jul 21	84.02000 +1.24	84.34	82.74	82.90	108,297
22 Jul 21	82.78000 -0.46	84.40	82.70	83.76	65,337
21 Jul 21	83.24000 +2.26	83.90	81.06	81.12	90,486
20 Jul 21	80.98000 -0.08	82.00	79.86	80.54	104,568
19 Jul 21	81.06000 -2.38	82.98	80.20	82.84	87,513
16 Jul 21	83.44000 -1.72	86.06	83.00	85.72	122,742
15 Jul 21	85.16000 -0.20	85.56	84.64	85.18	61,298
14 Jul 21	85.36000 +0.14	86.58	84.72	85.06	50,843
13 Jul 21	85.22000 -0.06	87.14	85.04	85.04	114,678
12 Jul 21	85.28000 +0.40	85.38	83.60	84.84	60,938
09 Jul 21	84.88000 +2.18	84.88	82.46	83.24	80,512
08 Jul 21	82.70000 -2.82	85.56	81.86	85.50	105,190
07 Jul 21	85.52000 +1.92	85.88	83.86	84.50	128,110
06 Jul 21	83.60000 +0.16	85.52	83.08	84.00	164,254
05 Jul 21	83.44000 +2.46	83.44	81.22	81.22	94,747
02 Jul 21	80.98000 +1.98	81.20	79.04	79.56	96,700
01 Jul 21	79.00000 +0.84	80.82	78.50	78.80	94,451
30 Jun 21	78.16000 +0.06	78.52	77.08	78.00	99,367
29 Jun 21	78.10000 +0.14	78.48	77.52	77.92	44,705
28 Jun 21	77.96000 -0.56	78.96	77.84	78.34	55,724
25 Jun 21	78.52000 +1.06	78.64	77.26	77.70	51,234
24 Jun 21	77.46000 +0.72	77.70	76.14	76.14	68,808
23 Jun 21	76.74000 -0.26	78.30	76.06	77.80	59,367
22 Jun 21	77.00000 +0.14	77.40	76.12	77.38	86,834
21 Jun 21	76.86000 +0.36	77.36	75.10	76.70	81,541
18 Jun 21	76.50000 -2.46	80.70	76.50	78.92	203,137
17 Jun 21	78.96000 -0.04	81.26	77.78	78.76	190,728
16 Jun 21	79.00000 +0.46	79.44	76.88	78.50	187,401
15 Jun 21	78.54000 -1.40	80.00	78.24	80.00	94,258
14 Jun 21	79.94000 -0.54	81.00	79.94	80.58	55,634
11 Jun 21	80.48000 +0.98	80.98	79.40	79.76	51,829
10 Jun 21	79.50000 -0.48	80.28	79.28	80.24	67,848
09 Jun 21	79.98000 -0.88	81.00	79.66	81.00	49,818
08 Jun 21	80.86000 +0.16	80.92	79.90	80.70	82,432
07 Jun 21	80.70000 +1.56	81.12	78.80	79.46	116,885
04 Jun 21	79.14000 +0.54	79.28	77.78	78.92	98,229
03 Jun 21	78.60000 -1.16	79.80	78.26	79.50	53,375
02 Jun 21	79.76000 +0.18	80.32	79.32	79.60	76,265
01 Jun 21	79.58000 +1.38	80.00	78.38	78.90	99,619
31 May 21	78.20000 +1.42	78.94	77.24	77.24	124,279
28 May 21	76.78000 +1.18	77.08	75.76	76.28	69,150
27 May 21	75.60000 -0.10	76.38	75.32	76.16	214,726
26 May 21	75.70000 +0.06	76.52	75.56	76.22	65,479
25 May 21	75.64000 +0.78	76.94	75.46	75.72	111,719
21 May 21	74.86000 -0.16	75.40	74.36	75.18	80,662
20 May 21	75.02000 +0.06	75.50	73.76	75.20	100,113
19 May 21	74.96000 -1.58	75.98	74.00	75.98	137,845
18 May 21	76.54000 +0.36	77.68	76.30	77.50	60,496
17 May 21	76.18000 +0.22	77.06	75.46	76.86	95,512
14 May 21	75.96000 +0.46	76.36	74.38	75.56	87,429
13 May 21	75.50000 -1.80	76.56	74.32	75.50	58,813
12 May 21	77.30000 -1.22	79.26	76.66	78.78	84,635
11 May 21	78.52000 -0.26	79.96	76.16	77.80	98,070
10 May 21	78.78000 +1.10	79.36	75.68	77.28	126,632
07 May 21	77.68000 -0.96	79.40	77.26	79.40	107,237
06 May 21	78.64000 +2.54	78.84	75.26	76.16	172,747
05 May 21	76.10000 +3.98	76.10	72.74	73.48	132,728
04 May 21	72.12000 -1.18	74.32	72.12	73.72	78,526
03 May 21	73.30000 +1.76	73.48	71.32	71.78	64,461
30 Apr 21	71.54000 -1.20	72.88	71.54	72.36	90,207
29 Apr 21	72.74000 -0.24	74.50	72.58	73.84	79,448
28 Apr 21	72.98000 -0.24	73.80	72.96	73.28	87,185
27 Apr 21	73.22000 -1.00	74.66	72.14	74.38	92,961
26 Apr 21	74.22000 +3.04	74.56	71.80	71.80	129,692
23 Apr 21	71.18000 +0.74	71.72	70.10	70.10	95,283
22 Apr 21	70.44000 -0.14	71.30	69.98	70.58	57,771
21 Apr 21	70.58000 -0.22	71.62	69.96	71.20	89,688
20 Apr 21	70.80000 -1.84	73.04	70.80	72.64	61,124
19 Apr 21	72.64000 -0.52	73.74	72.54	73.38	53,224
16 Apr 21	73.16000 +0.30	73.98	72.84	72.98	65,558
15 Apr 21	72.86000 +0.80	73.52	72.06	72.36	94,218
14 Apr 21	72.06000 +1.72	72.06	70.58	70.92	73,972
13 Apr 21	70.34000 +0.40	70.74	70.08	70.28	51,139
12 Apr 21	69.94000 -0.38	71.06	69.50	70.22	104,633
09 Apr 21	70.32000 -0.70	70.90	69.98	70.84	50,142
08 Apr 21	71.02000 -0.48	72.22	70.36	71.80	52,754
07 Apr 21	71.50000 -0.34	71.80	70.58	71.64	69,245
06 Apr 21	71.84000 +1.66	72.20	70.78	71.28	94,104
01 Apr 21	70.18000 -0.46	71.10	70.02	70.98	43,076
31 Mar 21	70.64000 -1.28	72.30	70.20	71.90	122,989
30 Mar 21	71.92000 +1.96	72.04	69.78	69.94	138,155
29 Mar 21	69.96000 -0.36	71.30	69.82	70.66	141,957
26 Mar 21	70.32000 +4.14	70.58	66.80	66.80	226,365
25 Mar 21	66.18000 -1.12	67.16	65.48	66.88	117,000
24 Mar 21	67.30000 +1.12	67.42	65.14	65.50	127,541
23 Mar 21	66.18000 -0.32	66.32	65.18	66.20	99,229
22 Mar 21	66.50000 -0.34	67.78	66.00	66.90	63,994
19 Mar 21	66.84000 -2.02	68.40	65.92	68.40	279,739
18 Mar 21	68.86000 +0.28	69.64	68.44	69.00	86,340
17 Mar 21	68.58000 -2.06	71.00	68.58	70.64	83,652
16 Mar 21	70.64000 +0.14	70.64	69.44	70.28	113,906
15 Mar 21	70.50000 -0.48	71.72	70.16	71.00	64,504
12 Mar 21	70.98000 -1.16	71.98	70.46	71.98	59,633
11 Mar 21	72.14000 +1.82	72.24	70.68	70.78	115,751
10 Mar 21	70.32000 -0.94	71.28	69.92	71.28	100,883
09 Mar 21	71.26000 -0.22	71.74	70.70	71.14	81,632
08 Mar 21	71.48000 +1.66	71.50	70.14	70.42	65,616
05 Mar 21	69.82000 -0.22	71.26	69.32	70.00	100,322
04 Mar 21	70.04000 -3.10	73.88	70.04	73.70	92,784
03 Mar 21	73.14000 +0.70	74.06	72.18	72.44	133,325
02 Mar 21	72.44000 -0.36	72.94	72.14	72.50	91,849
01 Mar 21	72.80000 +0.50	74.20	72.60	73.40	98,264
26 Feb 21	72.30000 -0.56	73.04	71.22	72.30	217,111
25 Feb 21	72.86000 -0.16	74.24	72.58	73.50	84,989
24 Feb 21	73.02000 -0.66	74.64	72.44	73.52	163,182
23 Feb 21	73.68000 +0.42	73.96	71.62	73.50	242,612
22 Feb 21	73.26000 +1.80	73.54	70.68	71.28	223,705
19 Feb 21	71.46000 +2.56	71.66	68.40	68.98	141,024
18 Feb 21	68.90000 -0.24	71.00	68.72	69.58	125,371
17 Feb 21	69.14000 -1.14	69.92	68.52	69.92	194,421
16 Feb 21	70.28000 +2.02	70.62	67.94	68.52	177,288
15 Feb 21	68.26000 +2.36	68.90	66.16	66.16	169,103
12 Feb 21	65.90000 -1.06	66.04	64.90	65.18	109,858
11 Feb 21	66.96000 +0.74	67.34	66.20	66.20	143,545
10 Feb 21	66.22000 +1.08	67.20	65.18	65.20	155,611
09 Feb 21	65.14000 -1.78	67.12	64.68	66.78	172,063
08 Feb 21	66.92000 -1.40	69.40	66.50	68.90	216,743
05 Feb 21	68.32000 +0.32	69.00	64.80	69.00	265,101
04 Feb 21	68.00000 +0.48	69.12	67.44	67.78	129,918
03 Feb 21	67.52000 +0.82	67.78	65.90	66.70	96,863
02 Feb 21	66.70000 +1.02	66.96	65.60	66.10	143,055
01 Feb 21	65.68000 +2.08	66.34	64.14	64.28	247,336
29 Jan 21	63.60000 -1.16	64.60	62.96	64.00	149,036
28 Jan 21	64.76000 +1.98	65.10	62.06	62.50	197,693
27 Jan 21	62.78000 -6.36	69.22	61.30	69.00	544,168
26 Jan 21	69.14000 +0.58	70.38	67.28	68.54	269,623
25 Jan 21	68.56000 -0.90	72.02	68.00	69.98	323,638
22 Jan 21	69.46000 -0.52	70.16	68.16	68.70	218,827
21 Jan 21	69.98000 +3.86	70.36	66.12	66.12	251,786
20 Jan 21	66.12000 +1.10	66.62	65.28	65.28	85,200
19 Jan 21	65.02000 -0.98	67.24	64.82	66.42	85,235
18 Jan 21	66.00000 +0.48	66.12	64.12	65.42	90,663
15 Jan 21	65.52000 -0.06	68.00	65.16	65.50	162,438
14 Jan 21	65.58000 +0.82	65.92	64.70	64.82	121,709
13 Jan 21	64.76000 -0.64	65.82	64.60	65.82	108,444
12 Jan 21	65.40000 -0.30	66.54	65.04	65.46	119,723
11 Jan 21	65.70000 -1.28	67.14	65.70	66.40	116,443
08 Jan 21	66.98000 -1.66	69.14	66.54	68.78	122,177
07 Jan 21	68.64000 +0.68	68.72	67.38	68.72	110,300
06 Jan 21	67.96000 +1.32	68.12	65.86	67.02	125,693
05 Jan 21	66.64000 +1.02	66.64	65.00	65.18	125,012
04 Jan 21	65.62000 +1.96	66.16	64.20	64.42	129,995
30 Dec 20	63.66000 +0.54	64.16	63.00	63.00	62,378
29 Dec 20	63.12000 -0.68	63.66	62.76	63.60	79,563
28 Dec 20	63.80000 +1.30	64.24	62.80	63.02	65,348
23 Dec 20	62.50000 +0.38	62.64	61.88	62.50	49,883
22 Dec 20	62.12000 -0.04	62.78	61.82	62.50	70,926
21 Dec 20	62.16000 -0.84	62.76	61.06	62.50	118,025
18 Dec 20	63.00000 -0.30	63.78	62.88	63.56	157,220
17 Dec 20	63.30000 +0.10	63.88	62.44	63.62	94,795
16 Dec 20	63.20000 -0.32	64.36	62.62	64.06	108,776
15 Dec 20	63.52000 +2.22	63.76	61.62	61.74	194,488
14 Dec 20	61.30000 -0.48	63.44	61.10	63.00	125,317
11 Dec 20	61.78000 -1.44	63.48	61.00	62.86	172,864
10 Dec 20	63.22000 -2.70	66.04	62.62	66.04	213,298
09 Dec 20	65.92000 -1.08	67.38	65.04	66.80	161,161
08 Dec 20	67.00000 +0.00	67.38	66.38	67.30	88,915
07 Dec 20	67.00000 -0.30	67.66	66.70	67.14	63,641
04 Dec 20	67.30000 -0.54	67.80	66.82	67.62	88,667
03 Dec 20	67.84000 +1.20	67.84	66.14	66.60	121,737
02 Dec 20	66.64000 -2.10	68.52	65.82	68.46	174,290
01 Dec 20	68.74000 +4.88	69.84	64.82	65.08	351,888
30 Nov 20	63.86000 -0.40	64.44	61.68	62.60	207,674
27 Nov 20	64.26000 +0.26	65.08	64.00	64.10	58,388
26 Nov 20	64.00000 -0.18	64.50	63.86	64.38	39,821
25 Nov 20	64.18000 -0.32	65.10	63.76	64.80	126,215
24 Nov 20	64.50000 +0.50	64.74	63.96	64.38	121,402
23 Nov 20	64.00000 +0.46	64.82	63.76	63.96	127,950
20 Nov 20	63.54000 +1.28	63.72	62.10	62.64	65,311
19 Nov 20	62.26000 -0.70	62.32	61.46	62.32	71,107
18 Nov 20	62.96000 +0.04	63.18	62.18	63.12	92,798
17 Nov 20	62.92000 -1.00	64.10	62.62	63.80	65,197
16 Nov 20	63.92000 +2.74	64.38	61.62	61.62	138,156
13 Nov 20	61.18000 +1.32	61.22	59.42	59.42	81,720
12 Nov 20	59.86000 +0.10	60.20	59.14	59.20	78,477
11 Nov 20	59.76000 +0.26	59.98	59.06	59.98	90,397
10 Nov 20	59.50000 -1.00	60.64	59.34	60.22	85,107
09 Nov 20	60.50000 +2.62	60.96	59.02	59.28	146,853
06 Nov 20	57.88000 -0.52	59.34	57.40	58.76	50,391
05 Nov 20	58.40000 +1.68	58.80	56.92	56.92	194,298
04 Nov 20	56.72000 -0.16	57.06	55.52	57.06	112,507
03 Nov 20	56.88000 +1.06	57.80	56.44	56.56	159,293
02 Nov 20	55.82000 +0.88	56.26	54.90	55.42	111,109
30 Oct 20	54.94000 -1.24	55.70	54.72	55.30	193,900
29 Oct 20	56.18000 -0.50	57.06	55.96	57.00	127,258
28 Oct 20	56.68000 -2.66	58.72	56.32	58.60	172,893
27 Oct 20	59.34000 -1.10	60.30	59.34	60.08	132,212
26 Oct 20	60.44000 -1.46	61.54	60.38	61.42	86,877
23 Oct 20	61.90000 -0.46	62.88	61.62	62.74	78,444
22 Oct 20	62.36000 -0.24	63.38	61.62	62.40	115,668
21 Oct 20	62.60000 +0.38	62.98	61.70	62.32	92,441
20 Oct 20	62.22000 +0.64	62.64	61.18	61.20	128,982
19 Oct 20	61.58000 +1.14	61.60	59.66	60.56	206,859
16 Oct 20	60.44000 +1.96	61.32	58.56	58.56	155,277
15 Oct 20	58.48000 -1.58	59.52	57.76	59.18	103,918
14 Oct 20	60.06000 +0.92	60.26	58.82	59.08	94,833
13 Oct 20	59.14000 -0.96	60.26	59.10	60.26	82,047
12 Oct 20	60.10000 -0.22	60.70	59.92	60.00	65,372
09 Oct 20	60.32000 +0.12	60.86	59.92	59.92	101,948
08 Oct 20	60.20000 -0.46	61.20	59.46	60.82	69,515
07 Oct 20	60.66000 +0.10	61.32	59.94	60.72	102,810
06 Oct 20	60.56000 +0.74	61.12	59.50	60.14	72,782
05 Oct 20	59.82000 +1.42	60.02	58.66	58.76	96,110
02 Oct 20	58.40000 +0.32	58.46	56.88	57.90	89,492
01 Oct 20	58.08000 -0.06	59.00	57.92	58.50	64,435
30 Sep 20	58.14000 -0.06	58.58	57.40	58.58	95,513
29 Sep 20	58.20000 -0.30	58.50	57.84	58.14	63,367
28 Sep 20	58.50000 +0.66	58.82	58.24	58.24	76,823
25 Sep 20	57.84000 -0.28	58.62	57.42	58.52	72,466
24 Sep 20	58.12000 -0.38	58.40	57.46	58.00	80,382
23 Sep 20	58.50000 -0.72	59.76	58.50	59.60	68,719
22 Sep 20	59.22000 -0.20	60.12	59.22	59.52	75,190
21 Sep 20	59.42000 -2.04	61.26	59.32	61.26	91,235
18 Sep 20	61.46000 -0.24	62.24	61.24	61.48	142,370
17 Sep 20	61.70000 +0.26	62.04	60.64	61.12	80,061
16 Sep 20	61.44000 +0.34	61.64	60.92	61.08	56,355
15 Sep 20	61.10000 +0.20	61.66	60.78	61.28	60,481
14 Sep 20	60.90000 -0.22	62.24	60.70	61.50	68,913
11 Sep 20	61.12000 -0.50	61.42	59.02	60.30	149,964
10 Sep 20	61.62000 +0.02	62.18	61.28	61.50	138,174
09 Sep 20	61.60000 +1.42	61.80	60.10	60.10	73,811
08 Sep 20	60.18000 -0.16	60.58	59.92	60.36	65,230
07 Sep 20	60.34000 +1.26	60.60	59.54	59.54	69,168
04 Sep 20	59.08000 +1.20	59.62	57.34	57.90	88,559
03 Sep 20	57.88000 -1.62	60.20	57.52	59.92	87,010
02 Sep 20	59.50000 -0.14	60.94	59.32	59.78	111,669
01 Sep 20	59.64000 -0.50	61.06	58.96	60.48	113,290
31 Aug 20	60.14000 +1.20	60.32	58.54	58.54	113,499
28 Aug 20	58.94000 +1.04	58.98	57.64	57.94	71,260
27 Aug 20	57.90000 -1.12	59.26	57.90	58.50	64,585
26 Aug 20	59.02000 +1.16	59.02	57.20	57.60	73,069
25 Aug 20	57.86000 -0.72	58.98	57.78	58.58	62,584
24 Aug 20	58.58000 +0.02	59.14	58.50	58.80	57,904
21 Aug 20	58.56000 -0.52	59.94	58.06	59.36	68,674
20 Aug 20	59.08000 -1.14	59.98	59.00	59.78	46,682
19 Aug 20	60.22000 +0.14	60.34	59.52	60.26	52,900
18 Aug 20	60.08000 -0.12	60.46	59.52	60.46	83,426
17 Aug 20	60.20000 +1.36	60.36	58.94	59.00	70,402
14 Aug 20	58.84000 -1.80	60.74	58.76	60.74	76,044
13 Aug 20	60.64000 -1.58	62.00	60.64	61.82	80,838
12 Aug 20	62.22000 +2.30	62.90	59.52	59.52	182,536
11 Aug 20	59.92000 +0.22	61.28	59.68	60.30	253,174
10 Aug 20	59.70000 +0.58	60.06	59.10	59.10	76,739
07 Aug 20	59.12000 -0.54	59.94	59.12	59.60	95,873
06 Aug 20	59.66000 -0.18	60.40	59.38	59.68	81,186
05 Aug 20	59.84000 +2.44	59.84	57.98	58.00	103,140
04 Aug 20	57.40000 -0.10	58.06	57.14	57.88	61,315
03 Aug 20	57.50000 +0.98	57.66	56.74	56.76	67,993
31 Jul 20	56.52000 -0.30	57.64	56.44	56.80	93,212
30 Jul 20	56.82000 -1.68	58.84	56.44	58.84	83,176
29 Jul 20	58.50000 -0.80	59.34	58.24	59.04	70,021
28 Jul 20	59.30000 -0.46	60.20	58.94	60.20	90,679
27 Jul 20	59.76000 +0.54	59.94	58.60	59.14	72,942
24 Jul 20	59.22000 -1.20	60.10	58.78	60.10	82,064
23 Jul 20	60.42000 +0.86	61.20	59.46	59.78	120,733
22 Jul 20	59.56000 +1.06	59.58	58.16	58.16	101,664
21 Jul 20	58.50000 -0.52	59.88	58.22	59.40	144,278
20 Jul 20	59.02000 -0.18	59.46	58.44	59.10	144,226
17 Jul 20	59.20000 -0.16	60.26	59.16	59.74	131,160
16 Jul 20	59.36000 +1.64	59.70	57.12	57.32	129,548
15 Jul 20	57.72000 -0.98	59.34	56.26	59.08	209,318
14 Jul 20	58.70000 -0.32	59.06	57.80	58.50	129,074
13 Jul 20	59.02000 +1.14	59.30	58.68	58.76	96,319
10 Jul 20	57.88000 -0.44	58.52	56.84	57.10	95,740
09 Jul 20	58.32000 -0.14	59.36	58.20	58.94	111,593
08 Jul 20	58.46000 +0.86	58.74	57.34	57.40	165,854
07 Jul 20	57.60000 -0.10	57.80	56.80	57.80	97,266
06 Jul 20	57.70000 +1.40	58.10	56.66	57.00	144,703
03 Jul 20	56.30000 +0.56	56.30	55.22	55.72	174,559
02 Jul 20	55.74000 +2.04	55.78	54.08	54.08	165,570
01 Jul 20	53.70000 -1.18	55.36	53.70	55.24	83,657
30 Jun 20	54.88000 +0.34	55.40	54.38	54.54	136,761
29 Jun 20	54.54000 +1.04	54.70	53.18	53.18	106,038
26 Jun 20	53.50000 +0.28	53.94	53.18	53.58	103,256
25 Jun 20	53.22000 -0.14	53.68	52.90	53.50	46,657
24 Jun 20	53.36000 -1.22	54.54	53.36	54.22	63,242
23 Jun 20	54.58000 +1.46	54.58	53.08	53.46	73,927
22 Jun 20	53.12000 +0.10	53.60	52.74	52.74	69,189
19 Jun 20	53.02000 -0.74	54.20	53.02	54.10	168,948
18 Jun 20	53.76000 +0.24	54.30	53.46	53.60	68,294
17 Jun 20	53.52000 -0.92	54.60	53.42	54.12	64,815
16 Jun 20	54.44000 +1.62	54.76	53.68	54.50	63,517
15 Jun 20	52.82000 -0.46	53.64	51.80	51.80	87,619
12 Jun 20	53.28000 +0.74	54.04	51.62	51.90	147,602
11 Jun 20	52.54000 -2.34	53.74	52.48	53.16	230,808
10 Jun 20	54.88000 -0.22	55.62	53.80	54.82	135,729
09 Jun 20	55.10000 -1.00	56.66	54.34	56.20	222,094
08 Jun 20	56.10000 +0.40	56.48	54.62	55.12	294,805
05 Jun 20	55.70000 +0.72	56.10	54.92	55.36	170,372
04 Jun 20	54.98000 +0.98	55.30	53.46	53.46	215,487
03 Jun 20	54.00000 +0.10	54.18	53.36	53.38	162,881
02 Jun 20	53.90000 +1.90	53.90	52.38	52.68	194,593
29 May 20	52.00000 -0.06	52.32	50.40	50.64	213,547
28 May 20	52.06000 +0.56	52.22	51.46	51.76	122,004
27 May 20	51.50000 +0.28	52.46	51.10	51.10	160,924
26 May 20	51.22000 +1.47	51.52	49.69	50.00	146,790
25 May 20	49.75000 -0.20	50.18	49.43	50.00	66,130
22 May 20	49.95000 -0.02	50.26	47.87	48.50	148,305
21 May 20	49.97000 -0.67	51.00	49.81	50.28	141,763
20 May 20	50.64000 -0.72	51.80	50.44	51.00	159,817
19 May 20	51.36000 +1.73	52.36	50.06	50.20	476,709
18 May 20	49.63000 +0.77	49.83	48.03	49.18	219,514
15 May 20	48.86000 +1.24	48.92	46.19	48.00	248,438
14 May 20	47.62000 -1.32	48.86	47.01	48.50	227,027
13 May 20	48.94000 -0.08	49.50	48.56	48.84	145,314
12 May 20	49.02000 -1.50	50.36	49.02	50.20	132,914
11 May 20	50.52000 -0.14	51.12	49.81	50.98	178,150
08 May 20	50.66000 +0.94	51.10	49.61	50.00	117,547
07 May 20	49.72000 -1.22	51.30	49.38	51.14	199,479
06 May 20	50.94000 +2.27	51.32	48.79	48.79	540,206
05 May 20	48.67000 +1.62	48.94	47.60	47.70	234,855
04 May 20	47.05000 -0.69	47.23	45.87	47.00	174,480
30 Apr 20	47.74000 -0.67	48.88	47.33	48.70	228,235
29 Apr 20	48.41000 +2.41	48.55	46.14	46.31	153,671
28 Apr 20	46.00000 +1.01	46.45	44.75	45.00	139,581
27 Apr 20	44.99000 +1.54	45.49	44.22	44.40	118,287
24 Apr 20	43.45000 -1.10	44.16	43.13	43.88	146,391
23 Apr 20	44.55000 +0.87	44.80	43.65	43.88	210,120
22 Apr 20	43.68000 +0.79	43.84	42.83	43.25	107,413
21 Apr 20	42.89000 -0.60	44.19	42.83	43.31	198,319
20 Apr 20	43.49000 -0.06	43.73	42.81	43.55	83,472
17 Apr 20	43.55000 +1.02	43.89	43.09	43.48	237,440
16 Apr 20	42.53000 -0.04	43.67	42.53	42.92	120,916
15 Apr 20	42.57000 -0.79	43.68	42.43	43.23	128,831
14 Apr 20	43.36000 +1.14	43.63	42.55	43.00	137,228
09 Apr 20	42.22000 +0.16	43.02	41.80	42.33	119,914
08 Apr 20	42.06000 +0.28	42.50	41.35	41.70	195,836
07 Apr 20	41.78000 +1.55	42.54	41.07	41.39	208,374
06 Apr 20	40.23000 +1.13	40.94	39.82	39.82	184,938
03 Apr 20	39.10000 +0.50	39.49	38.29	38.76	276,796
02 Apr 20	38.60000 +0.58	39.29	37.72	37.72	289,178
01 Apr 20	38.02000 +0.22	38.43	36.48	37.00	237,502
31 Mar 20	37.80000 +1.19	38.04	36.81	36.81	251,718
30 Mar 20	36.61000 +0.64	36.89	35.12	36.26	200,405
27 Mar 20	35.97000 -0.42	36.75	35.86	36.10	165,310
26 Mar 20	36.39000 -0.21	36.56	35.45	35.77	197,134
25 Mar 20	36.60000 +1.01	37.14	35.19	36.34	352,188
24 Mar 20	35.59000 +2.37	35.96	34.00	34.00	322,623
23 Mar 20	33.22000 -0.38	34.30	32.37	32.89	326,219
20 Mar 20	33.60000 +0.18	34.20	32.99	33.95	800,443
19 Mar 20	33.42000 +0.76	34.34	31.60	32.40	420,850
18 Mar 20	32.66000 -0.37	32.81	30.05	31.71	374,608
17 Mar 20	33.03000 +0.72	33.50	31.40	33.50	206,519
16 Mar 20	32.31000 -1.41	33.30	30.87	32.04	442,875
13 Mar 20	33.72000 +0.16	35.77	33.10	34.86	340,108
12 Mar 20	33.56000 -4.11	35.88	33.19	35.88	617,391
11 Mar 20	37.67000 +0.38	38.76	36.94	38.00	341,351
10 Mar 20	37.29000 -1.15	39.71	37.06	39.00	370,415
09 Mar 20	38.44000 -3.90	40.25	38.23	38.96	655,398
06 Mar 20	42.34000 -0.76	42.86	41.76	42.01	244,442
05 Mar 20	43.10000 -0.60	44.60	42.73	44.48	168,859
04 Mar 20	43.70000 +0.09	44.73	43.43	43.91	233,500
03 Mar 20	43.61000 +0.83	44.92	43.33	43.63	260,013
02 Mar 20	42.78000 +0.04	44.93	41.94	43.49	312,708
28 Feb 20	42.74000 -2.79	43.52	42.00	42.42	430,156
27 Feb 20	45.53000 -1.42	46.54	44.37	46.01	510,238
26 Feb 20	46.95000 -0.33	47.38	45.71	46.82	235,283
25 Feb 20	47.28000 -0.51	48.43	47.14	47.90	240,983
24 Feb 20	47.79000 -2.45	49.66	47.39	49.61	393,139
21 Feb 20	50.24000 +0.28	50.80	49.30	50.00	227,254
20 Feb 20	49.96000 -0.14	50.86	49.95	50.00	171,672
19 Feb 20	50.10000 -0.52	50.90	49.79	50.76	135,382
18 Feb 20	50.62000 -1.34	51.62	50.28	51.22	184,154
17 Feb 20	51.96000 +1.00	53.12	51.32	51.56	206,684
14 Feb 20	50.96000 +1.36	51.68	49.95	49.95	295,853
13 Feb 20	49.60000 -3.56	52.28	48.75	51.18	724,418
12 Feb 20	53.16000 -0.14	53.88	53.00	53.54	114,029
11 Feb 20	53.30000 +1.28	53.38	52.16	52.68	98,414
10 Feb 20	52.02000 -0.32	52.98	51.80	52.40	93,565
07 Feb 20	52.34000 -1.36	53.66	51.94	53.66	125,063
06 Feb 20	53.70000 +0.92	54.32	53.10	53.20	218,140
05 Feb 20	52.78000 +1.96	52.90	50.74	50.76	212,940
04 Feb 20	50.82000 +1.42	51.08	49.62	49.66	118,827
03 Feb 20	49.40000 +0.09	50.06	48.72	48.90	161,437
31 Jan 20	49.31000 -1.09	50.84	49.14	50.84	155,946
30 Jan 20	50.40000 -0.86	50.78	49.99	50.32	120,720
29 Jan 20	51.26000 +1.00	51.68	49.92	50.58	143,894
28 Jan 20	50.26000 -0.58	50.84	48.43	50.84	457,781
27 Jan 20	50.84000 -1.16	51.24	49.29	51.20	328,208
24 Jan 20	52.00000 -1.36	54.24	51.88	53.50	297,914
23 Jan 20	53.36000 -1.04	54.40	53.28	53.94	207,564
22 Jan 20	54.40000 +1.20	55.64	53.50	53.50	304,267
21 Jan 20	53.20000 -0.22	53.38	52.46	52.92	109,659
20 Jan 20	53.42000 +0.06	53.94	52.88	53.18	77,465
17 Jan 20	53.36000 +0.58	53.50	52.78	53.44	115,081
16 Jan 20	52.78000 +0.60	53.04	52.22	52.58	101,012
15 Jan 20	52.18000 -0.56	52.98	51.54	52.98	175,790
14 Jan 20	52.74000 -0.32	53.50	52.58	52.88	116,004
13 Jan 20	53.06000 +0.14	53.36	52.60	53.36	97,362
10 Jan 20	52.92000 -0.90	53.82	52.54	53.80	198,485
09 Jan 20	53.82000 -0.52	55.06	53.62	54.88	133,149
08 Jan 20	54.34000 +0.38	54.56	53.52	54.02	117,497
07 Jan 20	53.96000 -0.32	54.64	53.62	54.64	95,603
06 Jan 20	54.28000 -0.38	54.76	53.40	54.76	89,784
03 Jan 20	54.66000 -0.84	55.02	53.84	54.82	138,345
02 Jan 20	55.50000 +0.78	55.72	54.80	54.80	95,598
30 Dec 19	54.72000 -0.24	55.20	54.28	54.42	36,161
27 Dec 19	54.96000 -0.20	55.90	54.68	55.24	76,626
23 Dec 19	55.16000 +0.10	55.20	54.22	54.60	82,121
20 Dec 19	55.06000 -1.58	56.54	54.90	56.36	329,203
19 Dec 19	56.64000 +0.04	57.00	55.86	56.24	239,810
18 Dec 19	56.60000 -0.52	57.12	56.02	56.62	223,912
17 Dec 19	57.12000 -0.18	57.32	53.30	56.00	387,501
16 Dec 19	57.30000 +2.16	58.00	54.68	55.00	475,694
13 Dec 19	55.14000 +2.08	55.62	53.80	54.12	568,759
12 Dec 19	53.06000 +3.80	53.50	49.22	49.22	770,596
11 Dec 19	49.26000 +4.85	49.50	45.52	45.60	1,121,305
10 Dec 19	44.41000 +0.07	44.51	43.53	44.15	287,265
09 Dec 19	44.34000 +0.20	44.56	43.91	44.10	149,960
06 Dec 19	44.14000 +0.64	44.45	43.52	43.76	135,072
05 Dec 19	43.50000 +0.34	43.84	43.19	43.45	224,174
04 Dec 19	43.16000 +0.31	43.83	42.75	42.99	120,663
03 Dec 19	42.85000 -0.65	43.93	42.63	43.93	247,353
02 Dec 19	43.50000 +0.54	43.85	42.91	43.00	333,303
29 Nov 19	42.96000 -0.85	43.66	42.78	43.58	205,285
28 Nov 19	43.81000 -1.06	44.55	43.05	44.43	318,843
27 Nov 19	44.87000 -0.05	45.39	44.56	45.07	175,503
26 Nov 19	44.92000 -0.08	45.19	44.73	44.88	240,974
25 Nov 19	45.00000 -0.97	46.20	43.75	45.99	552,868
22 Nov 19	45.97000 -0.19	46.99	45.93	46.52	196,547
21 Nov 19	46.16000 -2.54	47.49	44.65	47.40	644,130
20 Nov 19	48.70000 +0.58	49.06	47.40	47.97	482,665
19 Nov 19	48.12000 +1.47	49.40	46.96	46.96	423,701
18 Nov 19	46.65000 +0.11	47.15	46.31	46.84	201,388
15 Nov 19	46.54000 +0.23	47.14	46.13	46.70	101,073
14 Nov 19	46.31000 -0.01	46.48	45.62	46.18	100,990
13 Nov 19	46.32000 -0.32	46.56	45.96	46.15	81,666
12 Nov 19	46.64000 +0.05	46.90	46.05	46.51	103,913
11 Nov 19	46.59000 -0.52	47.06	45.95	47.00	189,193
08 Nov 19	47.11000 -0.40	47.66	46.68	47.12	123,671
07 Nov 19	47.51000 -0.06	48.57	47.11	47.80	224,865
06 Nov 19	47.57000 +0.02	48.01	47.26	47.47	149,157
05 Nov 19	47.55000 +0.66	47.76	46.83	46.99	150,368
04 Nov 19	46.89000 +1.62	47.27	45.62	45.69	324,039
01 Nov 19	45.27000 +1.28	45.41	44.00	44.38	228,216
31 Oct 19	43.99000 -0.44	44.66	43.73	44.66	125,731
30 Oct 19	44.43000 -0.29	44.77	44.15	44.60	182,192
29 Oct 19	44.72000 -0.46	45.50	44.65	45.50	81,829
28 Oct 19	45.18000 +0.32	45.49	44.92	44.97	103,566
25 Oct 19	44.86000 +0.01	45.27	44.49	45.15	100,655
24 Oct 19	44.85000 -0.19	45.72	44.71	44.97	244,127
23 Oct 19	45.04000 +1.34	45.30	43.34	43.57	304,750
22 Oct 19	43.70000 +0.49	44.99	43.50	43.52	309,784
21 Oct 19	43.21000 +1.18	43.97	42.04	42.04	236,436
18 Oct 19	42.03000 -0.08	42.63	41.54	41.75	116,180
17 Oct 19	42.11000 -0.18	42.74	41.95	42.37	133,687
16 Oct 19	42.29000 +0.42	42.47	41.24	41.53	149,646
15 Oct 19	41.87000 -0.13	42.41	41.61	42.22	133,810
14 Oct 19	42.00000 -0.80	42.80	41.78	42.80	135,650
11 Oct 19	42.80000 +1.22	42.89	41.71	41.80	174,439
10 Oct 19	41.58000 +1.28	41.71	40.23	40.69	248,756
09 Oct 19	40.30000 +0.25	40.73	39.77	39.87	85,194
08 Oct 19	40.05000 -0.11	40.46	39.48	40.46	125,893
07 Oct 19	40.16000 +0.49	40.29	39.29	39.88	170,161
04 Oct 19	39.67000 +0.40	39.79	39.14	39.20	174,468
02 Oct 19	39.27000 -0.72	40.11	39.19	39.68	284,649
01 Oct 19	39.99000 -0.90	41.28	39.44	40.91	197,564
30 Sep 19	40.89000 -0.30	41.55	40.80	41.55	88,329
27 Sep 19	41.19000 +0.39	41.46	40.64	40.64	101,990
26 Sep 19	40.80000 -1.17	42.50	40.63	41.96	175,826
25 Sep 19	41.97000 +0.63	42.04	40.71	41.00	207,944
24 Sep 19	41.34000 +0.39	41.70	40.94	40.96	179,752
23 Sep 19	40.95000 -0.95	41.77	40.73	41.58	150,787
20 Sep 19	41.90000 -0.25	42.20	41.65	41.79	123,121
19 Sep 19	42.15000 +0.25	42.27	41.47	41.71	116,229
18 Sep 19	41.90000 -0.58	42.84	41.86	42.52	132,385
17 Sep 19	42.48000 -0.88	43.35	42.30	43.00	126,299
16 Sep 19	43.36000 -0.10	43.57	42.79	43.00	112,624
13 Sep 19	43.46000 +0.63	43.70	42.98	43.16	130,325
12 Sep 19	42.83000 -0.13	43.46	42.36	43.30	247,266
11 Sep 19	42.96000 +0.51	43.33	42.73	42.78	188,562
10 Sep 19	42.45000 +0.84	42.51	41.61	41.61	281,025
09 Sep 19	41.61000 +0.35	41.71	40.67	41.34	191,055
06 Sep 19	41.26000 -0.16	41.73	41.10	41.42	127,157
05 Sep 19	41.42000 +1.17	41.52	40.68	40.68	240,276
04 Sep 19	40.25000 +1.32	40.41	39.33	39.50	130,422
03 Sep 19	38.93000 -1.00	40.07	38.86	40.07	156,474
02 Sep 19	39.93000 -0.37	40.82	39.63	40.30	113,049
30 Aug 19	40.30000 +0.67	40.43	39.67	39.84	224,296
29 Aug 19	39.63000 +0.97	39.63	38.28	38.36	147,167
28 Aug 19	38.66000 +0.41	38.72	37.84	38.42	143,875
27 Aug 19	38.25000 +0.23	38.68	37.90	38.01	102,283
26 Aug 19	38.02000 +0.02	38.20	37.51	37.64	98,667
23 Aug 19	38.00000 -0.22	38.77	37.74	38.59	167,919
22 Aug 19	38.22000 +0.47	38.50	37.10	37.60	192,219
21 Aug 19	37.75000 +0.21	38.08	37.44	37.67	138,349
20 Aug 19	37.54000 +0.54	37.63	36.85	37.07	164,619
19 Aug 19	37.00000 +1.00	37.10	36.38	36.38	168,760
16 Aug 19	36.00000 +0.40	36.00	34.97	35.95	210,840
15 Aug 19	35.60000 -0.58	36.26	35.10	36.09	298,210
14 Aug 19	36.18000 -0.93	37.17	35.82	37.16	244,721
13 Aug 19	37.11000 +0.61	37.88	36.33	36.33	263,598
12 Aug 19	36.50000 +0.89	36.69	35.65	36.00	306,069
09 Aug 19	35.61000 -1.94	37.56	35.61	37.51	361,976
08 Aug 19	37.55000 +0.75	37.73	36.55	37.00	215,008
07 Aug 19	36.80000 -0.21	37.30	36.29	37.30	340,125
06 Aug 19	37.01000 -0.25	37.60	36.93	37.37	141,362
05 Aug 19	37.26000 -1.00	37.94	37.00	37.67	306,952
02 Aug 19	38.26000 -0.52	38.34	37.40	38.20	268,115
01 Aug 19	38.78000 -0.78	39.36	38.24	39.22	191,716
31 Jul 19	39.56000 +0.01	40.07	39.34	39.58	159,713
30 Jul 19	39.55000 -1.06	40.69	39.41	40.57	182,534
29 Jul 19	40.61000 -0.30	41.17	40.44	40.68	97,548
26 Jul 19	40.91000 -0.09	41.08	40.46	40.81	95,830
25 Jul 19	41.00000 -0.24	41.83	40.46	41.31	116,614
24 Jul 19	41.24000 -0.07	41.49	40.61	41.49	149,604
23 Jul 19	41.31000 +1.48	41.54	40.12	40.12	210,652
22 Jul 19	39.83000 +0.47	40.42	39.19	39.23	139,699
19 Jul 19	39.36000 -0.22	39.38	38.46	38.90	265,928
18 Jul 19	39.58000 -0.86	40.51	38.82	40.21	328,564
17 Jul 19	40.44000 -0.76	40.93	39.69	40.80	228,899
16 Jul 19	41.20000 -0.21	41.64	40.79	41.31	140,825
15 Jul 19	41.41000 +0.07	42.04	41.13	41.59	132,010
12 Jul 19	41.34000 +0.34	41.95	41.02	41.22	114,721
11 Jul 19	41.00000 -0.22	41.46	40.64	41.46	99,683
10 Jul 19	41.22000 -0.08	41.66	40.84	41.25	126,867
09 Jul 19	41.30000 -2.03	42.89	41.11	42.89	179,784
08 Jul 19	43.33000 +0.20	43.92	43.05	43.05	82,289
05 Jul 19	43.13000 -0.33	43.51	42.94	43.51	110,485
04 Jul 19	43.46000 +0.91	43.92	42.89	42.89	122,663
03 Jul 19	42.55000 +0.47	42.77	41.50	41.87	108,689
02 Jul 19	42.08000 -1.05	43.28	42.04	43.03	173,846
01 Jul 19	43.13000 +0.30	43.75	43.08	43.49	249,650
28 Jun 19	42.83000 +0.73	42.83	42.18	42.18	144,036
27 Jun 19	42.10000 +0.59	42.50	41.81	41.97	201,961
26 Jun 19	41.51000 +0.43	42.14	40.51	40.51	200,073
25 Jun 19	41.08000 -0.27	41.69	40.69	41.08	153,574
24 Jun 19	41.35000 -0.54	42.09	40.95	41.98	225,410
21 Jun 19	41.89000 +0.73	41.99	41.08	41.29	963,692
20 Jun 19	41.16000 +1.10	42.28	40.33	40.43	394,667
19 Jun 19	40.06000 +0.54	40.39	39.56	39.68	261,019
18 Jun 19	39.52000 +1.23	39.83	37.94	38.14	336,961
17 Jun 19	38.29000 +0.53	38.44	37.60	37.99	220,786
14 Jun 19	37.76000 -0.09	38.43	37.34	38.16	296,258
13 Jun 19	37.85000 -3.27	38.71	36.10	38.35	1,273,390
12 Jun 19	41.12000 -0.38	42.30	40.02	41.30	301,020
11 Jun 19	41.50000 +1.52	41.84	40.54	40.58	197,247
07 Jun 19	39.98000 +0.05	40.17	39.57	40.13	129,531
06 Jun 19	39.93000 +0.25	40.63	39.43	39.65	174,818
05 Jun 19	39.68000 -0.65	40.70	39.38	40.45	201,045
04 Jun 19	40.33000 +0.90	40.63	39.00	39.30	284,614
03 Jun 19	39.43000 +0.22	39.43	37.91	38.26	293,693
31 May 19	39.21000 -0.55	39.31	38.58	39.20	237,515
30 May 19	39.76000 -0.31	40.33	39.45	40.20	124,458
29 May 19	40.07000 -0.98	40.64	39.77	40.50	207,518
28 May 19	41.05000 -0.50	42.31	41.05	41.77	366,382
27 May 19	41.55000 +1.08	41.90	40.86	41.00	217,669
24 May 19	40.47000 +1.18	40.69	38.89	39.86	382,580
23 May 19	39.29000 -1.32	40.83	39.29	40.70	337,248
22 May 19	40.61000 +1.06	41.09	39.05	39.50	399,078
21 May 19	39.55000 +0.42	39.81	39.16	39.40	196,745
20 May 19	39.13000 -0.68	39.82	38.64	39.69	209,781
17 May 19	39.81000 -0.31	40.06	39.13	39.99	208,619
16 May 19	40.12000 +0.67	40.50	39.64	40.09	269,437
15 May 19	39.45000 -0.22	39.90	37.97	39.72	257,392
14 May 19	39.67000 +0.51	40.19	39.38	39.58	233,678
13 May 19	39.16000 -1.30	40.82	39.16	40.80	222,068
10 May 19	40.46000 +0.28	41.55	40.33	40.73	187,994
09 May 19	40.18000 -0.63	41.22	39.94	41.20	189,281
08 May 19	40.81000 -0.13	41.30	40.29	41.00	233,548
07 May 19	40.94000 -1.53	42.57	40.61	42.50	328,518
06 May 19	42.47000 -0.23	42.59	41.64	42.04	205,595
03 May 19	42.70000 +0.60	43.02	42.30	42.31	256,670
02 May 19	42.10000 -1.32	43.20	42.08	43.12	732,365
30 Apr 19	43.42000 +0.27	43.68	42.04	43.10	396,437
29 Apr 19	43.15000 -1.67	44.30	42.20	44.30	775,981
26 Apr 19	44.82000 -3.29	48.15	42.76	48.15	692,581
25 Apr 19	48.11000 -0.47	48.57	47.70	48.25	120,428
24 Apr 19	48.58000 -0.78	49.19	48.20	49.19	132,901
23 Apr 19	49.36000 -0.74	50.52	49.16	50.52	130,002
18 Apr 19	50.10000 -0.04	50.34	49.28	50.26	138,356
17 Apr 19	50.14000 +0.73	50.50	49.34	49.34	120,837
16 Apr 19	49.41000 +0.45	50.10	49.22	49.24	87,064
15 Apr 19	48.96000 +0.43	49.14	48.48	48.50	127,525
12 Apr 19	48.53000 +1.41	48.83	46.94	47.23	171,215
11 Apr 19	47.12000 -2.08	48.40	46.70	48.40	465,102
10 Apr 19	49.20000 -0.08	49.53	48.92	49.34	130,902
09 Apr 19	49.28000 -1.04	50.50	48.69	50.22	141,306
08 Apr 19	50.32000 -0.32	51.08	50.00	50.70	89,207
05 Apr 19	50.64000 +0.18	50.94	50.24	50.42	70,470
04 Apr 19	50.46000 -0.22	50.80	49.97	50.68	93,450
03 Apr 19	50.68000 +0.97	51.14	50.22	50.22	150,232
02 Apr 19	49.71000 +0.37	50.10	49.14	49.48	147,797
01 Apr 19	49.34000 +1.57	49.82	48.44	48.44	199,490
29 Mar 19	47.77000 +1.15	48.14	47.14	47.14	133,476
28 Mar 19	46.62000 -0.12	47.80	46.56	46.79	140,470
27 Mar 19	46.74000 -0.26	47.53	46.54	47.20	128,584
26 Mar 19	47.00000 +0.47	47.18	46.55	46.55	131,003
25 Mar 19	46.53000 +0.03	46.74	45.67	46.62	153,235
22 Mar 19	46.50000 -1.82	48.58	46.40	48.39	278,411
21 Mar 19	48.32000 -0.18	48.66	47.89	48.50	93,761
20 Mar 19	48.50000 -0.94	49.40	48.28	49.40	122,334
19 Mar 19	49.44000 +1.05	49.54	48.22	48.54	154,608
18 Mar 19	48.39000 +0.88	48.60	47.67	47.81	129,018
15 Mar 19	47.51000 -0.15	47.91	47.13	47.91	425,493
14 Mar 19	47.66000 -0.03	48.27	47.62	47.82	157,911
13 Mar 19	47.69000 -0.27	48.19	47.46	48.19	215,106
12 Mar 19	47.96000 +0.92	48.12	47.21	47.50	261,785
11 Mar 19	47.04000 +0.84	47.17	46.52	46.55	104,392
08 Mar 19	46.20000 -0.68	46.77	45.77	46.77	187,260
07 Mar 19	46.88000 -1.97	48.86	46.69	48.86	204,801
06 Mar 19	48.85000 +0.38	49.04	48.52	48.52	124,588
05 Mar 19	48.47000 +0.28	48.83	48.07	48.21	150,293
04 Mar 19	48.19000 +0.22	48.90	47.94	48.25	262,075
01 Mar 19	47.97000 -0.40	48.18	47.33	47.50	253,200
28 Feb 19	48.37000 -0.85	49.00	47.54	48.91	260,890
27 Feb 19	49.22000 -0.47	49.72	48.86	49.69	265,892
26 Feb 19	49.69000 +0.04	49.82	49.06	49.66	176,200
25 Feb 19	49.65000 +0.44	49.95	48.97	49.67	153,028
22 Feb 19	49.21000 +0.54	49.95	48.87	48.87	115,870
21 Feb 19	48.67000 -0.51	49.46	48.43	49.41	159,858
20 Feb 19	49.18000 +0.94	49.27	48.00	48.30	184,396
19 Feb 19	48.24000 -0.40	48.66	47.65	48.61	193,579
18 Feb 19	48.64000 +0.27	48.93	47.93	48.68	221,239
15 Feb 19	48.37000 +0.08	48.75	47.34	48.10	147,521
14 Feb 19	48.29000 -0.25	49.30	48.12	49.00	133,410
13 Feb 19	48.54000 +1.24	49.16	46.85	47.07	236,074
12 Feb 19	47.30000 +1.35	47.44	46.35	46.44	158,363
11 Feb 19	45.95000 +0.18	46.63	45.70	45.98	122,547
08 Feb 19	45.77000 -0.75	46.85	45.53	46.52	197,217
07 Feb 19	46.52000 -1.79	48.17	46.48	48.16	299,652
06 Feb 19	48.31000 +0.06	48.61	48.04	48.28	123,938
05 Feb 19	48.25000 +0.37	48.56	47.85	48.14	146,836
04 Feb 19	47.88000 -0.36	48.36	46.73	48.10	230,258
01 Feb 19	48.24000 +0.51	48.53	47.59	47.98	139,865
31 Jan 19	47.73000 +0.03	48.10	47.11	47.80	155,518
30 Jan 19	47.70000 +0.08	48.10	47.40	47.82	163,527
29 Jan 19	47.62000 +0.75	48.02	46.68	47.33	123,172
28 Jan 19	46.87000 -2.13	49.34	46.31	49.34	259,812
25 Jan 19	49.00000 +2.43	49.28	46.87	47.00	332,989
24 Jan 19	46.57000 +0.41	46.94	46.00	46.00	188,344
23 Jan 19	46.16000 +0.46	46.33	44.86	45.63	155,610
22 Jan 19	45.70000 -1.07	46.68	45.29	46.59	167,710
21 Jan 19	46.77000 -0.01	47.15	46.17	46.94	136,941
18 Jan 19	46.78000 +1.57	46.98	45.39	45.43	241,329
17 Jan 19	45.21000 -0.46	46.07	44.60	45.54	153,247
16 Jan 19	45.67000 +0.34	45.96	45.05	45.86	173,276
15 Jan 19	45.33000 +0.04	46.18	44.87	45.66	131,609
14 Jan 19	45.29000 +0.62	45.51	44.25	44.58	140,960
11 Jan 19	44.67000 -0.44	45.84	44.41	45.36	270,249
10 Jan 19	45.11000 -0.73	45.89	44.01	45.75	219,678
09 Jan 19	45.84000 +0.51	46.30	45.22	45.73	177,845
08 Jan 19	45.33000 +0.40	45.59	44.49	44.90	151,863
07 Jan 19	44.93000 +0.28	45.45	44.21	45.30	169,760
04 Jan 19	44.65000 +2.50	44.95	42.78	42.78	251,230
03 Jan 19	42.15000 -0.61	42.97	41.84	42.66	199,231
02 Jan 19	42.76000 -0.46	43.28	41.87	43.28	219,013
28 Dec 18	43.22000 +0.79	43.42	42.75	43.07	113,017
27 Dec 18	42.43000 -0.89	44.49	42.04	43.61	164,898
21 Dec 18	43.32000 +0.50	44.07	42.59	42.59	514,871
20 Dec 18	42.82000 -0.83	43.44	42.51	43.44	230,111
19 Dec 18	43.65000 +0.38	43.84	42.82	43.41	293,968
18 Dec 18	43.27000 -0.54	44.53	43.17	43.50	264,600
17 Dec 18	43.81000 -0.91	45.14	42.97	44.99	210,964
14 Dec 18	44.72000 -0.41	44.75	44.04	44.60	238,880
13 Dec 18	45.13000 +0.20	45.83	44.25	44.93	268,076
12 Dec 18	44.93000 +1.87	45.29	42.82	43.00	421,582
11 Dec 18	43.06000 -0.37	45.20	42.85	45.00	355,386
10 Dec 18	43.43000 -0.57	44.69	43.28	43.88	216,818
07 Dec 18	44.00000 +0.33	44.81	43.84	44.07	220,149
06 Dec 18	43.67000 -1.49	45.01	43.36	45.00	323,451
05 Dec 18	45.16000 -1.05	46.07	44.92	45.51	225,470
04 Dec 18	46.21000 -1.28	47.46	46.07	47.40	273,462
03 Dec 18	47.49000 -0.59	49.84	47.25	49.00	312,971
30 Nov 18	48.08000 +1.81	48.44	45.55	46.27	418,285
29 Nov 18	46.27000 +2.45	46.60	44.23	44.23	437,591
28 Nov 18	43.82000 -0.04	44.30	43.50	43.86	398,113
27 Nov 18	43.86000 -1.96	45.86	43.36	45.61	776,014
26 Nov 18	45.82000 -6.96	53.18	45.46	53.18	663,678
23 Nov 18	52.78000 -0.24	53.52	52.30	52.86	112,369
22 Nov 18	53.02000 -0.20	53.44	52.14	53.44	119,185
21 Nov 18	53.22000 +0.38	53.76	52.32	53.34	222,426
20 Nov 18	52.84000 -0.96	53.58	52.12	53.36	224,253
19 Nov 18	53.80000 +0.30	55.06	53.50	54.00	130,330
16 Nov 18	53.50000 +0.18	54.42	53.14	53.88	173,580
15 Nov 18	53.32000 -0.28	55.12	52.76	54.14	154,941
14 Nov 18	53.60000 +0.66	54.84	51.76	52.62	163,654
13 Nov 18	52.94000 +0.22	53.42	51.82	53.00	194,987
12 Nov 18	52.72000 -0.92	55.24	52.72	54.36	147,682
09 Nov 18	53.64000 -1.70	55.32	53.18	55.32	153,301
08 Nov 18	55.34000 +0.58	55.56	54.20	55.06	186,699
07 Nov 18	54.76000 +0.30	55.76	54.62	54.94	113,453
06 Nov 18	54.46000 +0.18	55.36	54.20	54.42	132,500
05 Nov 18	54.28000 -0.18	54.94	53.64	53.88	146,879
02 Nov 18	54.46000 +1.42	55.62	53.88	54.46	287,567
01 Nov 18	53.04000 -0.64	55.80	51.38	53.78	396,080
31 Oct 18	53.68000 +1.58	54.12	52.60	52.76	145,767
30 Oct 18	52.10000 +0.26	52.20	51.30	51.86	117,162
29 Oct 18	51.84000 +0.90	53.32	50.82	51.14	109,397
26 Oct 18	50.94000 +0.30	50.94	49.40	50.20	153,837
25 Oct 18	50.64000 +0.38	51.60	49.81	50.00	207,434
24 Oct 18	50.26000 -2.40	53.18	50.16	53.18	243,725
23 Oct 18	52.66000 -0.82	53.44	52.14	53.20	209,528
22 Oct 18	53.48000 -0.02	54.82	53.28	54.04	83,516
19 Oct 18	53.50000 -1.24	54.80	53.20	54.62	187,500
18 Oct 18	54.74000 -1.24	55.78	54.58	55.78	147,454
17 Oct 18	55.98000 +0.48	57.30	55.74	56.00	204,831
16 Oct 18	55.50000 +1.56	56.14	53.78	53.96	250,841
15 Oct 18	53.94000 +0.62	54.18	52.80	53.56	211,294
12 Oct 18	53.32000 -0.18	54.80	52.96	54.18	239,417
11 Oct 18	53.50000 -0.88	54.92	53.00	53.00	475,902
10 Oct 18	54.38000 -1.92	56.58	53.84	56.30	564,165
09 Oct 18	56.30000 +0.48	56.44	55.48	56.00	181,394
08 Oct 18	55.82000 -1.58	57.40	55.70	57.40	138,031
05 Oct 18	57.40000 -3.08	60.28	56.02	60.28	300,114
04 Oct 18	60.48000 -0.12	61.42	60.14	60.16	164,226
02 Oct 18	60.60000 -0.42	61.38	59.34	60.92	136,445
01 Oct 18	61.02000 +0.78	61.82	60.18	60.36	236,760
28 Sep 18	60.24000 +0.42	60.58	59.60	60.02	156,418
27 Sep 18	59.82000 +0.60	60.00	58.70	59.04	107,253
26 Sep 18	59.22000 -0.78	60.22	59.20	59.90	104,818
25 Sep 18	60.00000 +0.14	60.22	59.36	59.82	164,165
24 Sep 18	59.86000 -0.12	60.88	59.30	59.50	140,828
21 Sep 18	59.98000 +0.06	61.00	59.82	60.50	477,975
20 Sep 18	59.92000 +1.24	60.06	58.82	58.82	159,652
19 Sep 18	58.68000 +1.28	59.16	57.34	57.64	199,774
18 Sep 18	57.40000 +0.12	57.78	56.80	57.58	233,087
17 Sep 18	57.28000 +0.62	57.52	56.36	56.50	143,561
14 Sep 18	56.66000 +0.74	56.82	55.98	56.14	168,531
13 Sep 18	55.92000 +0.18	56.96	55.68	55.74	202,894
12 Sep 18	55.74000 +0.30	56.02	55.18	55.56	290,311
11 Sep 18	55.44000 -1.08	56.74	55.20	56.72	226,425
10 Sep 18	56.52000 +0.38	57.30	55.90	57.18	284,203
07 Sep 18	56.14000 -2.78	58.92	55.74	58.92	357,683
06 Sep 18	58.92000 -3.32	62.18	58.88	62.18	385,173
05 Sep 18	62.24000 -0.50	63.66	62.00	62.34	220,870
04 Sep 18	62.74000 -0.28	63.34	61.98	63.30	155,945
03 Sep 18	63.02000 -0.36	63.72	62.90	63.30	97,395
31 Aug 18	63.38000 -0.10	64.42	63.18	63.38	168,421
30 Aug 18	63.48000 -0.66	64.02	63.08	63.98	148,844
29 Aug 18	64.14000 -0.62	64.76	63.82	64.76	117,364
28 Aug 18	64.76000 +0.74	65.08	64.38	64.40	168,288
27 Aug 18	64.02000 +0.48	64.26	63.56	63.92	85,456
24 Aug 18	63.54000 +0.58	63.66	62.94	62.94	121,250
23 Aug 18	62.96000 -0.60	63.74	62.84	63.62	156,245
22 Aug 18	63.56000 +0.26	64.06	63.08	63.32	164,252
21 Aug 18	63.30000 +0.54	63.42	62.48	63.12	124,098
20 Aug 18	62.76000 +0.62	63.78	62.52	62.80	127,086
17 Aug 18	62.14000 -0.54	63.02	61.46	63.02	174,146
16 Aug 18	62.68000 +0.06	63.34	62.08	63.06	152,311
15 Aug 18	62.62000 -1.50	64.66	62.24	64.14	227,481
14 Aug 18	64.12000 -0.78	65.02	63.70	64.92	153,596
13 Aug 18	64.90000 +0.38	65.02	63.60	64.18	168,335
10 Aug 18	64.52000 -1.24	65.38	63.68	65.38	361,594
09 Aug 18	65.76000 -2.24	69.24	63.66	69.24	624,450
08 Aug 18	68.00000 -0.88	68.70	67.46	68.38	262,459
07 Aug 18	68.88000 -0.08	70.08	68.84	69.42	134,971
06 Aug 18	68.96000 -0.30	69.36	68.18	69.36	137,516
03 Aug 18	69.26000 +0.70	69.96	68.60	68.66	135,805
02 Aug 18	68.56000 -1.24	69.28	67.40	69.10	213,193
01 Aug 18	69.80000 -0.22	70.12	69.00	70.12	156,153
31 Jul 18	70.02000 +0.40	70.32	68.72	69.80	160,325
30 Jul 18	69.62000 -0.26	70.10	69.16	69.74	80,851
27 Jul 18	69.88000 +0.16	70.72	69.62	69.82	122,491
26 Jul 18	69.72000 +1.12	69.86	68.98	69.32	129,315
25 Jul 18	68.60000 -0.16	69.14	68.16	68.96	123,730
24 Jul 18	68.76000 +1.74	69.38	66.80	67.44	219,979
23 Jul 18	67.02000 -0.12	67.02	66.08	66.98	157,748
20 Jul 18	67.14000 +0.80	68.30	66.24	67.56	220,603
19 Jul 18	66.34000 -0.92	67.24	65.66	67.16	211,130
18 Jul 18	67.26000 +0.06	67.36	66.22	67.36	151,767
17 Jul 18	67.20000 +2.08	67.40	65.10	65.10	225,877
16 Jul 18	65.12000 -0.18	65.36	64.78	65.32	101,284
13 Jul 18	65.30000 +0.20	65.68	64.60	65.28	124,358
12 Jul 18	65.10000 +0.34	65.24	64.60	65.24	145,135
11 Jul 18	64.76000 -1.80	65.70	64.74	65.60	240,321
10 Jul 18	66.56000 -0.82	67.86	65.90	67.58	169,816
09 Jul 18	67.38000 +1.32	67.96	66.54	66.78	221,191
06 Jul 18	66.06000 -1.52	68.34	66.00	68.02	283,948
05 Jul 18	67.58000 +1.32	68.18	66.22	66.22	153,396
04 Jul 18	66.26000 -0.90	67.18	66.00	66.92	127,895
03 Jul 18	67.16000 +2.30	68.10	64.98	65.28	247,413
02 Jul 18	64.86000 -0.64	65.56	64.14	64.84	127,123
29 Jun 18	65.50000 +1.14	66.38	64.78	65.16	197,861
28 Jun 18	64.36000 -1.38	65.84	63.94	65.54	192,129
27 Jun 18	65.74000 +1.24	66.64	64.00	64.48	254,150
26 Jun 18	64.50000 +0.32	64.66	63.82	64.32	217,353
25 Jun 18	64.18000 -1.70	65.64	64.14	65.48	239,138
22 Jun 18	65.88000 +0.02	66.48	65.42	65.98	186,711
21 Jun 18	65.86000 -1.00	67.22	65.20	67.02	235,060
20 Jun 18	66.86000 -0.24	68.12	66.64	67.66	125,156
19 Jun 18	67.10000 -1.72	67.90	66.80	67.90	179,076
18 Jun 18	68.82000 +0.42	69.14	68.06	68.36	155,034
15 Jun 18	68.40000 -2.50	71.26	68.30	70.98	493,458
14 Jun 18	70.90000 +0.70	71.18	69.32	69.72	184,811
13 Jun 18	70.20000 +0.14	70.42	69.34	70.02	134,247
12 Jun 18	70.06000 -0.46	70.84	69.88	70.62	123,313
11 Jun 18	70.52000 +0.72	70.90	69.50	69.88	137,574
08 Jun 18	69.80000 -2.08	71.10	69.66	71.06	144,080
07 Jun 18	71.88000 -0.42	72.88	71.50	72.70	124,531
06 Jun 18	72.30000 +1.58	72.42	71.12	71.12	136,388
05 Jun 18	70.72000 -0.04	71.58	70.44	70.70	94,909
04 Jun 18	70.76000 -0.18	71.58	70.46	71.58	101,090
01 Jun 18	70.94000 +1.50	71.56	69.86	69.86	153,854
31 May 18	69.44000 -0.46	70.80	69.44	70.24	231,648
30 May 18	69.90000 +0.28	70.30	69.24	69.50	176,333
29 May 18	69.62000 -0.80	70.40	69.08	70.22	283,429
28 May 18	70.42000 -0.82	71.78	70.42	71.26	60,868
25 May 18	71.24000 -0.48	72.36	70.74	71.92	110,345
24 May 18	71.72000 -1.10	73.32	70.94	73.26	192,352
23 May 18	72.82000 -1.80	74.10	72.34	74.10	148,406
22 May 18	74.62000 +1.08	74.96	72.74	73.70	162,126
18 May 18	73.54000 -1.42	75.26	73.46	74.90	160,008
17 May 18	74.96000 +0.36	75.48	74.34	74.74	102,157
16 May 18	74.60000 +0.48	76.14	74.44	74.44	163,939
15 May 18	74.12000 -2.88	75.92	72.68	75.50	361,180
14 May 18	77.00000 -0.12	77.38	76.44	77.00	105,842
11 May 18	77.12000 +0.24	77.70	76.44	76.90	297,618
10 May 18	76.88000 +0.06	77.02	76.42	76.76	95,066
09 May 18	76.82000 +0.78	77.14	75.86	76.34	128,501
08 May 18	76.04000 -0.42	76.58	75.50	76.52	121,769
07 May 18	76.46000 +0.88	76.80	75.64	76.00	134,999
04 May 18	75.58000 +1.30	75.68	74.62	74.76	149,158
03 May 18	74.28000 -1.08	75.90	74.28	75.42	231,573
02 May 18	75.36000 +1.24	76.04	74.38	74.38	174,583
30 Apr 18	74.12000 +0.36	74.60	73.56	74.10	245,268
27 Apr 18	73.76000 -1.80	78.98	72.88	76.00	429,849
26 Apr 18	75.56000 +3.08	75.80	72.00	72.50	290,956
25 Apr 18	72.48000 -1.46	73.26	71.70	73.00	130,581
24 Apr 18	73.94000 -0.18	74.38	73.46	74.02	133,175
23 Apr 18	74.12000 +0.04	74.60	73.26	74.26	170,608
20 Apr 18	74.08000 -0.02	74.64	73.86	74.30	162,525
19 Apr 18	74.10000 -0.32	75.50	73.92	74.18	269,024
18 Apr 18	74.42000 +4.62	75.80	69.98	70.06	534,170
17 Apr 18	69.80000 +3.02	69.82	67.00	67.28	341,788
16 Apr 18	66.78000 -0.42	67.90	66.78	67.20	139,312
13 Apr 18	67.20000 -2.00	69.92	66.60	69.70	240,936
12 Apr 18	69.20000 +0.26	69.52	68.56	69.10	190,605
11 Apr 18	68.94000 +0.22	69.52	68.16	68.70	128,553
10 Apr 18	68.72000 +1.46	69.10	68.22	68.22	186,803
09 Apr 18	67.26000 -0.34	68.38	66.26	67.98	147,569
06 Apr 18	67.60000 -1.80	69.00	67.40	69.00	206,998
05 Apr 18	69.40000 +2.90	69.84	67.82	68.10	249,524
04 Apr 18	66.50000 -0.90	68.12	65.90	68.00	263,633
03 Apr 18	67.40000 -0.88	68.20	66.52	68.10	295,837
29 Mar 18	68.28000 +2.42	68.64	66.00	66.00	233,628
28 Mar 18	65.86000 -2.34	67.90	65.34	67.90	278,686
27 Mar 18	68.20000 +1.40	68.52	67.40	67.60	262,351
26 Mar 18	66.80000 +0.32	67.52	66.10	66.26	181,281
23 Mar 18	66.48000 -0.10	66.80	65.30	65.82	242,109
22 Mar 18	66.58000 -1.48	68.18	65.90	68.00	172,149
21 Mar 18	68.06000 -0.54	68.58	66.84	68.58	211,125
20 Mar 18	68.60000 +0.26	69.20	67.80	69.00	216,827
19 Mar 18	68.34000 +0.14	68.66	67.68	68.20	170,767
16 Mar 18	68.20000 -0.28	68.76	67.62	68.34	303,478
15 Mar 18	68.48000 -0.20	69.26	67.44	68.88	266,236
14 Mar 18	68.68000 -0.64	69.64	68.26	69.62	259,343
13 Mar 18	69.32000 +1.72	70.66	69.24	70.00	316,519
12 Mar 18	67.60000 -0.22	68.36	67.60	68.20	156,947
09 Mar 18	67.82000 -0.18	68.08	67.34	67.86	203,977
08 Mar 18	68.00000 +0.10	68.68	67.62	67.76	269,340
07 Mar 18	67.90000 +1.50	67.98	66.10	66.60	383,776
06 Mar 18	66.40000 +0.30	67.12	66.10	66.60	343,139
05 Mar 18	66.10000 +0.84	66.82	64.58	64.82	277,664
02 Mar 18	65.26000 -2.78	67.62	64.74	67.50	354,621
01 Mar 18	68.04000 -1.14	69.10	67.84	69.04	492,460
28 Feb 18	69.18000 -0.38	70.06	69.18	70.00	332,544
27 Feb 18	69.56000 -0.38	70.22	68.58	70.22	288,352
26 Feb 18	69.94000 +1.24	70.14	69.24	69.50	214,216
23 Feb 18	68.70000 -1.64	70.66	68.54	70.50	337,415
22 Feb 18	70.34000 -0.58	70.82	69.74	70.28	262,290
21 Feb 18	70.92000 -2.48	71.84	69.46	71.60	618,088
20 Feb 18	73.40000 -0.24	74.10	72.40	73.70	165,978
19 Feb 18	73.64000 -0.52	74.80	73.08	74.80	175,689
16 Feb 18	74.16000 +0.66	75.06	73.58	73.96	249,473
15 Feb 18	73.50000 -1.16	75.58	72.36	75.58	477,624
14 Feb 18	74.66000 +0.78	75.50	72.96	74.60	491,707
13 Feb 18	73.88000 -6.42	78.16	72.72	77.00	661,843
12 Feb 18	80.30000 +2.18	81.46	78.90	79.30	267,339
09 Feb 18	78.12000 +0.80	78.92	76.94	77.00	348,140
08 Feb 18	77.32000 -2.94	80.62	77.02	80.02	340,059
07 Feb 18	80.26000 +0.70	80.88	79.26	80.84	260,916
06 Feb 18	79.56000 -1.74	82.18	76.62	77.48	373,826
05 Feb 18	81.30000 +0.28	81.72	79.88	80.40	244,592
02 Feb 18	81.02000 -4.04	85.10	80.80	85.10	294,865
01 Feb 18	85.06000 +0.52	85.74	84.10	84.72	238,525
31 Jan 18	84.54000 +0.12	85.44	84.14	84.30	179,636
30 Jan 18	84.42000 -1.06	85.46	83.94	84.90	239,809
29 Jan 18	85.48000 +0.50	86.54	85.06	85.06	215,438
26 Jan 18	84.98000 +0.82	85.36	83.40	84.10	149,658
25 Jan 18	84.16000 -0.20	85.10	83.44	83.82	216,875
24 Jan 18	84.36000 -0.42	85.20	84.32	84.92	227,459
23 Jan 18	84.78000 -1.34	86.80	84.20	86.64	208,570
22 Jan 18	86.12000 +0.58	86.60	85.36	86.00	141,936
19 Jan 18	85.54000 +1.74	86.28	83.98	83.98	258,456
18 Jan 18	83.80000 +0.38	84.30	82.86	83.58	170,539
17 Jan 18	83.42000 +1.30	84.70	81.62	81.62	270,494
16 Jan 18	82.12000 +0.06	82.74	81.36	82.32	220,920
15 Jan 18	82.06000 -0.52	83.00	81.88	82.76	127,999
12 Jan 18	82.58000 +0.26	82.58	81.74	82.40	123,679
11 Jan 18	82.32000 +1.20	82.46	80.96	81.24	206,408
10 Jan 18	81.12000 -0.52	81.56	80.80	81.56	217,854
09 Jan 18	81.64000 +1.26	82.54	80.64	80.64	168,864
08 Jan 18	80.38000 -0.24	81.34	80.26	81.06	153,977
05 Jan 18	80.62000 +0.74	81.28	79.46	79.80	161,508
04 Jan 18	79.88000 +1.72	80.12	78.40	78.40	257,498
03 Jan 18	78.16000 -0.52	78.98	77.86	78.92	221,325
02 Jan 18	78.68000 +1.10	78.74	76.42	77.88	189,580
29 Dec 17	77.58000 +0.21	77.92	77.09	77.62	53,038
28 Dec 17	77.37000 +0.50	77.79	76.57	76.95	155,923
27 Dec 17	76.87000 +1.07	76.96	75.89	75.89	129,640
22 Dec 17	75.80000 -0.36	76.47	75.77	76.10	79,480
21 Dec 17	76.16000 +1.13	76.46	74.90	74.96	196,413
20 Dec 17	75.03000 +0.88	75.72	73.93	74.20	194,937
19 Dec 17	74.15000 -0.55	75.28	74.12	74.95	164,750
18 Dec 17	74.70000 +3.52	74.94	71.68	71.84	288,086
15 Dec 17	71.18000 -0.74	73.17	71.11	71.85	430,761
14 Dec 17	71.92000 +2.29	72.70	69.76	69.81	395,062
13 Dec 17	69.63000 -1.89	71.18	67.53	70.14	758,695
12 Dec 17	71.52000 -0.95	73.02	70.83	73.02	253,943
11 Dec 17	72.47000 +1.58	72.64	70.84	70.84	218,142
08 Dec 17	70.89000 +0.32	71.62	70.70	71.14	173,005
07 Dec 17	70.57000 +0.47	71.47	69.77	70.01	165,906
06 Dec 17	70.10000 +0.04	70.27	68.66	70.00	203,407
05 Dec 17	70.06000 -0.76	71.00	69.89	70.61	181,238
04 Dec 17	70.82000 +1.02	71.06	70.08	70.60	167,376
01 Dec 17	69.80000 +0.10	70.73	68.68	69.65	193,843
30 Nov 17	69.70000 -0.95	70.87	69.47	70.47	209,545
29 Nov 17	70.65000 +0.68	71.85	70.41	70.58	170,817
28 Nov 17	69.97000 -0.46	70.57	69.81	70.01	139,810
27 Nov 17	70.43000 -0.78	71.49	70.37	71.00	109,900
24 Nov 17	71.21000 +0.49	71.79	70.82	70.87	74,544
23 Nov 17	70.72000 +0.23	71.03	69.97	70.50	88,955
22 Nov 17	70.49000 -0.22	71.51	70.00	71.25	172,378
21 Nov 17	70.71000 +1.91	71.20	68.51	68.96	260,658
20 Nov 17	68.80000 +0.19	69.01	68.21	68.39	223,251
17 Nov 17	68.61000 +0.00	68.87	68.02	68.78	148,109
16 Nov 17	68.61000 +0.80	69.15	67.81	67.81	224,484
15 Nov 17	67.81000 -2.86	69.26	65.80	69.26	650,724
14 Nov 17	70.67000 -0.27	71.28	70.38	71.00	147,119
13 Nov 17	70.94000 -0.54	71.69	70.48	71.44	131,406
10 Nov 17	71.48000 -0.33	72.21	71.48	71.56	379,642
09 Nov 17	71.81000 -1.81	73.73	71.65	73.63	186,905
08 Nov 17	73.62000 +0.47	74.01	73.09	73.16	122,011
07 Nov 17	73.15000 +0.18	74.08	73.00	73.23	239,754
06 Nov 17	72.97000 +1.64	73.21	71.54	71.54	131,896
03 Nov 17	71.33000 -0.47	72.40	70.91	71.70	94,739
02 Nov 17	71.80000 -0.62	72.34	71.37	72.25	141,070
01 Nov 17	72.42000 +2.17	73.74	70.79	71.22	222,106
30 Oct 17	70.25000 +0.30	70.75	69.71	69.71	106,450
27 Oct 17	69.95000 +0.45	70.47	69.12	69.75	215,449
26 Oct 17	69.50000 +1.90	69.83	67.60	67.70	216,888
25 Oct 17	67.60000 -2.14	69.52	66.41	69.50	463,104
24 Oct 17	69.74000 +0.90	70.75	68.42	68.70	419,442
23 Oct 17	68.84000 +0.07	69.20	68.60	68.89	146,350
20 Oct 17	68.77000 +1.03	68.99	67.81	68.09	232,355
19 Oct 17	67.74000 -0.34	68.49	67.27	68.15	212,211
18 Oct 17	68.08000 +0.39	68.67	67.50	67.50	168,476
17 Oct 17	67.69000 -0.69	68.38	67.69	68.30	106,484
16 Oct 17	68.38000 +0.07	69.02	68.01	68.60	133,726
13 Oct 17	68.31000 +0.25	68.49	67.35	68.16	130,671
12 Oct 17	68.06000 +0.97	68.89	67.14	67.15	321,561
11 Oct 17	67.09000 -0.43	67.77	66.40	67.20	390,156
10 Oct 17	67.52000 -0.55	68.20	67.31	67.86	189,008
09 Oct 17	68.07000 -0.80	69.04	67.81	69.02	198,319
06 Oct 17	68.87000 -0.32	69.82	68.66	69.30	204,278
05 Oct 17	69.19000 +0.04	70.03	68.89	69.16	215,823
04 Oct 17	69.15000 +1.45	69.41	67.60	67.86	269,415
02 Oct 17	67.70000 -0.84	69.05	67.42	68.63	275,558
29 Sep 17	68.54000 +0.90	68.54	67.80	67.98	238,341
28 Sep 17	67.64000 +0.90	67.68	65.74	66.71	237,580
27 Sep 17	66.74000 +0.14	67.06	66.05	66.65	478,057
26 Sep 17	66.60000 -5.10	68.73	66.25	68.60	855,394
25 Sep 17	71.70000 -1.51	73.40	71.55	72.78	150,367
22 Sep 17	73.21000 +0.48	73.57	71.87	72.42	162,648
21 Sep 17	72.73000 -1.16	73.79	72.15	72.67	272,122
20 Sep 17	73.89000 +0.24	74.32	73.37	73.59	173,518
19 Sep 17	73.65000 -0.08	73.85	72.99	73.40	155,170
18 Sep 17	73.73000 -0.68	75.16	73.43	74.65	185,019
15 Sep 17	74.41000 -0.68	74.78	71.35	73.64	800,089
14 Sep 17	75.09000 -1.61	76.33	74.80	76.33	237,019
13 Sep 17	76.70000 -1.77	78.76	76.28	78.17	150,982
12 Sep 17	78.47000 +2.40	79.29	76.11	76.22	232,416
11 Sep 17	76.07000 +0.31	76.46	75.57	75.82	84,203
08 Sep 17	75.76000 -0.68	76.72	75.73	76.23	84,203
07 Sep 17	76.44000 +0.92	76.44	75.02	75.53	129,288
06 Sep 17	75.52000 +0.74	75.84	74.14	74.50	126,772
05 Sep 17	74.78000 -0.29	75.94	74.59	75.39	111,458
04 Sep 17	75.07000 -1.18	76.06	75.05	75.97	76,755
01 Sep 17	76.25000 +1.18	76.88	75.10	75.10	141,495
31 Aug 17	75.07000 +0.68	75.25	74.50	74.50	110,395
30 Aug 17	74.39000 +0.08	74.64	72.69	73.00	206,207
29 Aug 17	74.31000 -0.98	75.48	73.92	75.12	161,518
28 Aug 17	75.29000 -0.03	75.85	74.63	74.87	104,479
25 Aug 17	75.32000 +0.39	76.32	74.92	74.97	149,772
24 Aug 17	74.93000 +1.71	75.48	73.46	73.46	186,690
23 Aug 17	73.22000 -0.57	74.08	72.98	73.91	130,364
22 Aug 17	73.79000 +2.71	74.15	71.22	71.25	227,774
21 Aug 17	71.08000 +0.16	72.30	70.75	71.10	204,975
18 Aug 17	70.92000 -0.04	71.39	70.30	70.50	196,772
17 Aug 17	70.96000 -0.70	72.00	70.95	71.60	122,065
16 Aug 17	71.66000 +0.65	72.32	71.04	71.38	182,320
15 Aug 17	71.01000 -0.04	71.89	70.83	71.10	188,123
14 Aug 17	71.05000 +1.15	71.51	70.14	70.26	261,899
11 Aug 17	69.90000 +0.15	69.90	68.40	69.50	266,112
10 Aug 17	69.75000 -4.48	73.59	68.60	73.59	433,117
09 Aug 17	74.23000 -0.72	74.85	73.49	74.48	113,029
08 Aug 17	74.95000 +1.96	75.06	72.87	73.08	185,090
07 Aug 17	72.99000 +0.83	73.95	72.15	72.15	198,240
04 Aug 17	72.16000 -1.20	73.04	70.00	70.16	295,945
03 Aug 17	73.36000 +0.18	74.38	72.68	73.23	185,516
02 Aug 17	73.18000 -3.28	76.77	72.83	76.57	210,585
01 Aug 17	76.46000 +1.18	77.84	75.50	75.50	246,920
31 Jul 17	75.28000 +1.46	75.92	74.20	74.20	152,764
28 Jul 17	73.82000 -1.46	74.74	73.60	74.74	136,970
27 Jul 17	75.28000 +0.78	75.98	74.14	74.19	134,362
26 Jul 17	74.50000 +1.01	74.56	73.40	73.90	122,245
25 Jul 17	73.49000 +1.99	73.88	71.58	71.87	166,921
24 Jul 17	71.50000 +1.10	71.91	70.26	70.26	178,353
21 Jul 17	70.40000 -1.46	72.55	70.17	71.85	220,155
20 Jul 17	71.86000 -1.29	73.72	71.65	73.46	119,551
19 Jul 17	73.15000 -0.68	74.62	72.91	73.87	157,203
18 Jul 17	73.83000 +0.04	74.11	72.84	73.61	155,352
17 Jul 17	73.79000 +1.38	74.00	72.05	72.30	135,060
14 Jul 17	72.41000 -0.43	73.18	71.84	72.91	117,901
13 Jul 17	72.84000 +0.05	74.56	72.38	72.92	314,176
12 Jul 17	72.79000 +0.71	73.00	72.08	72.12	113,630
11 Jul 17	72.08000 +0.13	72.64	71.83	72.40	121,343
10 Jul 17	71.95000 +2.00	72.35	70.00	70.47	180,646
07 Jul 17	69.95000 -0.22	70.19	69.35	70.05	99,052
06 Jul 17	70.17000 +0.30	70.49	69.44	69.84	177,649
05 Jul 17	69.87000 +0.41	70.09	69.22	69.88	165,652
04 Jul 17	69.46000 -0.58	70.18	68.57	69.61	127,544
03 Jul 17	70.04000 +1.29	70.30	68.65	68.65	88,954
30 Jun 17	68.75000 -0.28	69.38	68.06	69.00	142,183
29 Jun 17	69.03000 +1.10	70.50	68.70	70.00	448,277
28 Jun 17	67.93000 -1.41	68.40	65.85	68.10	263,027
27 Jun 17	69.34000 -0.12	70.25	69.21	69.50	112,208
26 Jun 17	69.46000 +0.07	70.28	69.36	69.53	110,792
23 Jun 17	69.39000 +0.10	69.69	69.09	69.23	98,107
22 Jun 17	69.29000 +0.64	69.52	68.00	68.83	140,104
21 Jun 17	68.65000 +0.62	69.31	67.65	68.00	124,886
20 Jun 17	68.03000 -1.01	69.41	68.03	69.09	138,332
19 Jun 17	69.04000 +1.67	69.17	67.51	67.54	160,707
16 Jun 17	67.37000 -1.42	69.62	67.37	69.20	763,723
15 Jun 17	68.79000 -1.35	70.07	68.41	70.05	198,194
14 Jun 17	70.14000 -2.13	72.43	70.10	72.35	223,275
13 Jun 17	72.27000 -0.26	72.79	71.73	72.50	151,674
12 Jun 17	72.53000 -0.73	73.40	72.35	73.00	111,622
09 Jun 17	73.26000 +0.26	73.88	72.93	72.93	157,684
08 Jun 17	73.00000 +0.05	73.39	72.32	72.99	155,900
07 Jun 17	72.95000 -0.32	73.59	72.50	73.35	134,536
06 Jun 17	73.27000 +1.09	73.50	71.49	71.69	219,354
02 Jun 17	72.18000 +1.84	73.04	70.07	70.58	282,503
01 Jun 17	70.34000 +1.00	70.43	68.91	69.21	154,315
31 May 17	69.34000 -0.17	69.68	68.72	69.68	173,780
30 May 17	69.51000 +0.52	69.76	68.84	68.90	124,764
29 May 17	68.99000 -1.33	69.46	67.87	69.00	140,088
26 May 17	70.32000 +1.40	70.53	68.82	68.92	213,307
25 May 17	68.92000 +0.76	69.71	67.49	68.48	164,670
24 May 17	68.16000 +0.25	68.16	67.16	67.62	114,871
23 May 17	67.91000 +0.09	68.00	67.08	67.80	175,868
22 May 17	67.82000 +0.26	68.45	67.40	67.98	168,701
19 May 17	67.56000 +2.13	67.94	65.65	65.65	199,702
18 May 17	65.43000 -1.57	67.00	64.56	67.00	265,240
17 May 17	67.00000 +0.07	67.88	66.66	66.66	244,782
16 May 17	66.93000 +0.88	67.48	65.47	66.20	259,728
15 May 17	66.05000 +3.54	66.17	63.34	63.87	287,522
12 May 17	62.51000 -0.81	63.53	61.76	63.53	484,889
11 May 17	63.32000 -0.18	63.84	62.36	63.60	175,929
10 May 17	63.50000 +0.30	63.98	63.13	63.13	186,710
09 May 17	63.20000 +0.48	63.57	62.76	62.76	118,168
08 May 17	62.72000 -1.28	64.03	62.21	64.03	192,761
05 May 17	64.00000 +0.67	64.12	62.87	63.13	133,804
04 May 17	63.33000 -0.41	63.80	61.00	63.80	288,439
03 May 17	63.74000 -1.26	64.88	63.35	64.88	180,101
02 May 17	65.00000 +0.82	65.00	63.62	64.20	129,288
28 Apr 17	64.18000 +0.23	65.09	64.00	64.02	131,632
27 Apr 17	63.95000 -1.13	65.33	63.83	65.00	120,695
26 Apr 17	65.08000 +0.16	65.09	64.16	64.87	106,427
25 Apr 17	64.92000 -0.42	65.23	64.12	65.23	231,704
24 Apr 17	65.34000 +1.54	66.55	64.67	64.70	263,480
21 Apr 17	63.80000 +1.05	64.27	62.72	62.72	237,719
20 Apr 17	62.75000 -0.33	63.36	62.24	62.99	162,620
19 Apr 17	63.08000 +0.60	63.14	62.24	62.30	130,263
18 Apr 17	62.48000 -0.88	63.25	62.35	63.25	161,528
13 Apr 17	63.36000 -0.35	63.50	62.63	63.36	163,713
12 Apr 17	63.71000 +0.37	63.97	63.04	63.16	197,149
11 Apr 17	63.34000 -0.95	64.18	62.62	64.17	163,951
10 Apr 17	64.29000 +0.36	64.30	63.81	64.00	140,899
07 Apr 17	63.93000 -0.01	64.30	63.45	63.84	121,461
06 Apr 17	63.94000 +0.01	64.35	63.47	63.62	158,272
05 Apr 17	63.93000 -0.10	64.44	63.75	63.98	268,546
04 Apr 17	64.03000 +0.63	64.34	63.47	63.50	269,229
03 Apr 17	63.40000 +0.58	64.20	62.97	62.97	445,619
31 Mar 17	62.82000 +2.29	63.28	60.05	60.35	477,586
30 Mar 17	60.53000 +1.38	60.53	59.14	59.15	200,441
29 Mar 17	59.15000 -0.50	60.09	58.94	59.90	269,569
28 Mar 17	59.65000 +0.73	59.87	59.05	59.44	219,680
27 Mar 17	58.92000 -0.12	60.54	58.75	59.11	409,025
24 Mar 17	59.04000 +0.99	60.04	58.10	58.10	388,220
23 Mar 17	58.05000 +0.38	58.29	57.57	57.77	250,672
22 Mar 17	57.67000 -1.05	58.07	56.64	56.99	394,875
21 Mar 17	58.72000 -0.59	59.65	58.65	59.53	272,763
20 Mar 17	59.31000 -0.30	59.90	58.66	59.45	171,288
17 Mar 17	59.61000 +0.88	59.80	58.32	58.32	293,239
16 Mar 17	58.73000 +1.10	58.91	57.90	58.01	302,440
15 Mar 17	57.63000 -0.12	58.73	57.61	57.95	217,673
14 Mar 17	57.75000 +0.23	57.89	57.05	57.57	219,425
13 Mar 17	57.52000 +0.72	57.81	56.91	56.91	146,884
10 Mar 17	56.80000 -0.64	57.46	56.74	57.30	269,041
09 Mar 17	57.44000 -0.75	58.19	56.67	58.04	309,604
08 Mar 17	58.19000 +1.04	58.30	57.00	57.00	312,628
07 Mar 17	57.15000 +0.35	57.71	56.70	56.70	247,790
06 Mar 17	56.80000 -0.40	57.34	56.56	57.00	260,804
03 Mar 17	57.20000 +0.76	57.53	54.11	54.80	565,064
02 Mar 17	56.44000 +0.59	56.71	55.56	56.15	253,626
01 Mar 17	55.85000 +1.40	56.24	54.72	54.88	239,878
28 Feb 17	54.45000 -0.51	55.32	54.10	55.22	176,727
27 Feb 17	54.96000 +0.08	55.50	54.65	55.31	159,014
24 Feb 17	54.88000 +0.28	55.16	54.05	55.05	301,682
23 Feb 17	54.60000 -0.60	55.36	54.54	55.32	217,893
22 Feb 17	55.20000 -0.94	56.21	55.00	56.15	250,876
21 Feb 17	56.14000 +0.55	56.36	55.27	55.50	193,008
20 Feb 17	55.59000 +0.10	56.09	55.34	55.93	168,403
17 Feb 17	55.49000 -0.26	56.21	55.40	55.95	240,001
16 Feb 17	55.75000 +0.36	55.96	54.69	55.49	264,688
15 Feb 17	55.39000 +0.34	55.47	54.67	55.38	234,324
14 Feb 17	55.05000 +0.98	55.40	53.45	53.45	373,891
13 Feb 17	54.07000 +2.13	54.28	52.51	52.65	363,933
10 Feb 17	51.94000 -0.15	52.51	51.54	52.12	254,797
09 Feb 17	52.09000 +0.00	52.54	51.63	52.49	301,931
08 Feb 17	52.09000 +0.14	52.50	51.67	52.11	176,608
07 Feb 17	51.95000 +0.45	52.30	51.30	51.61	209,017
06 Feb 17	51.50000 -1.78	53.77	51.39	52.80	427,926
03 Feb 17	53.28000 -1.17	54.53	53.26	54.40	253,837
02 Feb 17	54.45000 -0.33	55.31	54.45	54.75	116,815
01 Feb 17	54.78000 +0.30	55.28	54.54	54.80	110,532
31 Jan 17	54.48000 -0.04	55.19	54.40	54.45	115,112
30 Jan 17	54.52000 -0.67	55.06	54.45	55.01	102,083
27 Jan 17	55.19000 +0.73	55.40	54.33	54.33	134,652
26 Jan 17	54.46000 -0.59	55.56	54.34	55.50	134,594
25 Jan 17	55.05000 +0.05	56.01	54.99	55.40	169,444
24 Jan 17	55.00000 +0.56	55.10	54.30	54.40	124,197
23 Jan 17	54.44000 +0.65	54.63	53.41	53.51	136,692
20 Jan 17	53.79000 +0.01	54.08	53.30	53.61	135,738
19 Jan 17	53.78000 -2.09	54.68	52.86	54.00	423,694
18 Jan 17	55.87000 +0.02	56.00	55.07	55.84	142,053
17 Jan 17	55.85000 -0.62	56.31	55.07	56.24	137,111
16 Jan 17	56.47000 -0.22	56.69	55.85	56.37	113,817
13 Jan 17	56.69000 -0.06	56.99	56.25	56.99	120,012
12 Jan 17	56.75000 +1.62	57.35	55.14	55.14	449,387
11 Jan 17	55.13000 -0.09	55.73	55.10	55.27	162,051
10 Jan 17	55.22000 +0.44	55.47	54.90	55.04	126,421
09 Jan 17	54.78000 -0.50	55.43	54.13	55.10	192,644
06 Jan 17	55.28000 +0.18	55.65	54.85	55.00	100,245
05 Jan 17	55.10000 +0.22	55.34	54.67	54.82	202,853
04 Jan 17	54.88000 +0.24	55.35	54.45	54.94	167,105
03 Jan 17	54.64000 -0.56	55.57	54.49	55.25	175,414
02 Jan 17	55.20000 +0.40	55.20	54.34	54.50	58,585
30 Dec 16	54.80000 -0.05	55.13	54.65	54.65	55,665
29 Dec 16	54.85000 -0.15	55.20	54.60	54.75	69,040
28 Dec 16	55.00000 +0.80	55.14	54.17	54.17	141,860
27 Dec 16	54.20000 -0.10	54.63	54.13	54.49	51,116
23 Dec 16	54.30000 +0.31	54.46	53.70	54.00	108,074
22 Dec 16	53.99000 -0.01	54.62	53.74	53.91	201,576
21 Dec 16	54.00000 +0.77	54.15	53.22	53.25	176,684
20 Dec 16	53.23000 +0.59	53.26	52.39	52.80	113,211
19 Dec 16	52.64000 -0.11	53.30	52.42	52.77	100,608
16 Dec 16	52.75000 -0.62	54.54	52.35	53.33	243,815
15 Dec 16	53.37000 +0.63	53.78	52.43	52.80	221,317
14 Dec 16	52.74000 +0.06	53.02	50.58	52.30	287,519
13 Dec 16	52.68000 -0.38	53.03	52.40	53.00	165,681
12 Dec 16	53.06000 +0.72	53.24	51.90	52.40	175,750
09 Dec 16	52.34000 -0.64	53.38	52.22	52.82	158,437
08 Dec 16	52.98000 +0.36	53.35	52.13	52.62	234,773
07 Dec 16	52.62000 +1.39	52.88	50.50	50.50	304,503
06 Dec 16	51.23000 +0.12	51.47	50.67	51.16	141,550
05 Dec 16	51.11000 +0.25	51.66	50.65	50.65	171,562
02 Dec 16	50.86000 -0.08	51.47	50.50	50.61	167,226
01 Dec 16	50.94000 +0.97	51.12	49.97	49.97	192,566
30 Nov 16	49.96500 -0.10	50.42	49.49	49.92	136,454
29 Nov 16	50.06000 -0.05	50.53	49.56	50.06	106,320
28 Nov 16	50.11000 -0.60	50.60	49.65	50.58	97,971
25 Nov 16	50.71000 -0.32	51.19	50.48	51.19	75,687
24 Nov 16	51.03000 +0.19	51.33	50.60	51.00	103,651
23 Nov 16	50.84000 -0.16	51.50	50.37	51.16	121,477
22 Nov 16	51.00000 +1.65	51.11	49.68	49.68	222,335
21 Nov 16	49.34500 +0.25	49.74	48.71	49.01	148,497
18 Nov 16	49.09500 -0.32	49.63	48.83	49.29	173,245
17 Nov 16	49.42000 -0.38	50.24	49.10	49.88	191,860
16 Nov 16	49.79500 -1.31	50.45	49.01	50.30	249,976
15 Nov 16	51.10000 -0.18	51.57	50.80	51.41	197,402
14 Nov 16	51.28000 +0.96	52.07	50.55	50.55	259,343
11 Nov 16	50.32000 +0.15	50.89	49.94	50.59	296,200
10 Nov 16	50.17000 +0.31	51.25	49.61	49.61	325,696
09 Nov 16	49.85500 +1.52	49.85	47.76	48.30	244,116
08 Nov 16	48.33000 +0.68	48.35	47.50	47.50	153,507
07 Nov 16	47.65000 +0.87	47.69	46.99	47.10	108,596
04 Nov 16	46.78500 -0.21	47.06	46.14	46.95	148,868
03 Nov 16	46.99000 -0.26	47.34	46.76	47.03	124,269
02 Nov 16	47.25000 -0.12	47.37	46.53	46.89	124,714
01 Nov 16	47.37000 -0.02	48.00	47.29	47.54	149,755
31 Oct 16	47.39000 -0.17	47.57	47.00	47.26	198,854
28 Oct 16	47.56000 +0.37	47.63	46.60	47.13	113,002
27 Oct 16	47.19000 +0.30	47.19	46.07	46.65	209,254
26 Oct 16	46.89000 -0.41	47.42	46.53	47.33	159,962
25 Oct 16	47.30000 -0.50	48.36	46.98	47.82	179,420
24 Oct 16	47.80000 -0.17	48.49	47.78	48.00	131,723
21 Oct 16	47.97000 -0.42	48.38	47.70	48.13	204,760
20 Oct 16	48.39500 +0.60	48.48	47.35	48.20	209,377
19 Oct 16	47.80000 -0.42	48.38	47.22	48.07	375,389
18 Oct 16	48.22500 -1.19	51.10	47.85	49.81	569,326
17 Oct 16	49.41000 +0.18	49.58	48.96	49.25	94,357
14 Oct 16	49.23000 -0.24	50.09	49.13	49.85	113,377
13 Oct 16	49.47500 -1.72	50.79	49.30	50.79	153,903
12 Oct 16	51.19000 +0.95	51.85	50.65	50.90	183,813
11 Oct 16	50.24000 +0.09	50.99	49.94	49.97	144,937
10 Oct 16	50.15000 +0.74	50.41	49.19	49.35	115,698
07 Oct 16	49.41000 -0.98	49.83	48.50	48.76	251,045
06 Oct 16	50.39000 +0.21	50.76	49.67	50.23	133,972
05 Oct 16	50.18000 -0.03	50.41	49.64	50.04	108,530
04 Oct 16	50.21000 +0.33	51.24	50.20	50.66	199,855
30 Sep 16	49.87500 -0.58	50.31	49.54	50.16	202,078
29 Sep 16	50.45000 +0.19	51.14	50.18	50.79	126,578
28 Sep 16	50.26000 +0.01	50.92	50.01	50.33	161,007
27 Sep 16	50.25000 -0.29	50.88	49.89	50.71	133,476
26 Sep 16	50.54000 -0.45	50.80	50.04	50.66	131,720
23 Sep 16	50.99000 +0.53	50.99	49.74	50.60	198,293
22 Sep 16	50.46000 +1.31	50.98	49.13	49.28	326,700
21 Sep 16	49.15000 +0.83	49.25	48.40	48.70	123,400
20 Sep 16	48.32000 -0.56	48.83	47.86	48.83	110,986
19 Sep 16	48.88500 +0.90	49.38	48.19	48.49	133,588
16 Sep 16	47.98000 +0.95	47.98	46.76	47.07	183,383
15 Sep 16	47.03000 -0.31	47.34	46.44	47.33	150,433
14 Sep 16	47.34000 -0.19	47.90	47.10	47.60	74,151
13 Sep 16	47.53500 -0.51	48.48	47.49	48.38	117,984
12 Sep 16	48.04000 -0.45	48.85	47.30	48.85	133,569
09 Sep 16	48.49500 -0.58	49.45	48.11	49.00	119,179
08 Sep 16	49.07000 -0.93	50.04	48.67	49.88	127,389
07 Sep 16	50.00000 -0.16	50.21	49.78	50.18	127,824
06 Sep 16	50.16000 +1.55	50.38	48.76	48.76	308,983
05 Sep 16	48.61000 +1.08	50.33	48.22	48.80	274,867
02 Sep 16	47.53000 +0.06	47.73	46.88	47.56	74,074
01 Sep 16	47.47000 +0.26	47.74	47.12	47.50	88,860
31 Aug 16	47.21500 +0.03	47.72	47.12	47.12	133,617
30 Aug 16	47.18000 +0.14	47.22	46.54	47.17	128,764
29 Aug 16	47.04500 +0.03	47.15	46.42	46.67	38,648
26 Aug 16	47.01500 +0.21	47.32	46.56	46.67	65,509
25 Aug 16	46.80500 -0.41	47.02	46.33	46.91	75,766
24 Aug 16	47.21500 -0.56	48.39	47.12	47.62	101,078
23 Aug 16	47.78000 +0.02	48.25	47.76	48.00	85,630
22 Aug 16	47.76000 -0.03	48.18	47.04	48.05	146,595
19 Aug 16	47.79500 -1.70	49.49	47.42	49.49	175,734
18 Aug 16	49.49000 +0.67	50.18	49.12	49.13	232,271
17 Aug 16	48.82000 +0.08	49.35	48.61	48.80	148,873
16 Aug 16	48.73500 +0.42	49.47	48.00	48.00	114,523
15 Aug 16	48.31000 -0.51	48.91	47.68	48.91	131,507
12 Aug 16	48.82000 +0.92	49.27	47.71	47.90	158,105
11 Aug 16	47.90000 +0.05	48.42	47.44	48.00	153,820
10 Aug 16	47.85500 +0.23	49.76	45.01	45.90	296,698
09 Aug 16	47.62500 +0.39	48.14	46.83	47.30	163,469
08 Aug 16	47.23500 +0.24	47.53	47.06	47.15	97,375
05 Aug 16	46.99000 +0.05	47.13	46.56	46.95	105,821
04 Aug 16	46.94000 +0.94	47.22	46.48	46.49	120,506
03 Aug 16	46.00000 -0.03	46.01	45.25	45.97	113,101
02 Aug 16	46.02500 -0.60	46.58	45.24	46.44	119,158
01 Aug 16	46.63000 +0.17	47.08	46.42	46.65	144,673
29 Jul 16	46.46000 +0.38	46.62	45.81	46.20	145,258
28 Jul 16	46.08500 +0.33	46.67	45.75	45.75	177,803
27 Jul 16	45.76000 +0.70	46.40	45.15	45.28	219,908
26 Jul 16	45.06000 +0.74	45.51	43.93	44.20	143,146
25 Jul 16	44.32500 -0.44	45.07	44.10	44.76	100,945
22 Jul 16	44.76500 +0.37	45.24	44.42	44.45	126,203
21 Jul 16	44.39500 -0.53	45.79	44.38	45.00	259,432
20 Jul 16	44.93000 +2.82	45.35	41.22	42.28	378,112
19 Jul 16	42.11000 -0.35	42.50	41.90	42.40	95,865
18 Jul 16	42.46500 -0.19	43.00	41.92	42.45	116,226
15 Jul 16	42.65000 +0.39	42.67	42.25	42.39	136,565
14 Jul 16	42.26000 +0.81	43.05	41.76	41.92	155,469
13 Jul 16	41.45000 -0.68	42.50	41.42	42.00	152,489
12 Jul 16	42.13000 -0.26	42.53	41.87	42.45	130,669
11 Jul 16	42.39000 +1.00	42.53	41.47	41.79	123,736
08 Jul 16	41.39000 +0.58	41.52	40.48	40.75	108,852
07 Jul 16	40.81500 +0.57	41.29	40.33	40.33	123,394
06 Jul 16	40.24000 -0.99	41.24	39.96	40.90	173,754
05 Jul 16	41.23500 -1.63	42.82	41.03	42.79	145,838
04 Jul 16	42.87000 +0.19	43.65	42.62	43.04	129,495
01 Jul 16	42.68000 +1.85	42.99	40.94	41.05	121,960
30 Jun 16	40.83000 -0.71	41.33	40.46	41.25	210,859
29 Jun 16	41.54000 +0.91	41.99	40.74	41.32	156,150
28 Jun 16	40.63500 +0.51	40.93	40.30	40.50	141,515
27 Jun 16	40.12000 -2.10	42.51	39.86	42.20	162,217
24 Jun 16	42.22500 -1.38	42.50	40.47	40.80	220,331
23 Jun 16	43.60000 +0.56	43.94	42.79	43.32	116,849
22 Jun 16	43.04000 -0.79	44.28	42.88	44.17	104,635
21 Jun 16	43.83000 -0.33	44.18	43.69	44.13	66,898
20 Jun 16	44.16000 +0.60	44.22	43.35	43.70	128,188
17 Jun 16	43.56000 +1.62	43.56	42.12	42.12	183,281
16 Jun 16	41.94500 -0.53	42.50	41.53	41.97	178,694
15 Jun 16	42.48000 +0.03	42.82	41.79	42.60	164,930
14 Jun 16	42.45000 -0.72	42.97	42.00	42.75	153,979
13 Jun 16	43.17500 -0.19	43.92	42.85	43.55	194,718
10 Jun 16	43.37000 -2.48	45.69	43.04	45.47	252,818
09 Jun 16	45.85000 -0.21	46.21	45.57	46.03	86,083
08 Jun 16	46.05500 +0.10	46.07	45.46	45.83	54,739
07 Jun 16	45.95000 +0.54	46.30	45.64	45.95	93,435
06 Jun 16	45.41000 -0.24	45.99	45.06	45.89	113,796
03 Jun 16	45.65500 -0.79	46.65	45.21	46.52	121,436
02 Jun 16	46.44500 +1.42	46.74	45.01	45.07	163,513
01 Jun 16	45.03000 -1.93	46.89	44.44	46.89	202,086
31 May 16	46.95500 +1.04	47.11	45.78	46.31	99,407
30 May 16	45.92000 -0.89	46.90	45.60	46.88	53,222
27 May 16	46.81000 +0.21	47.28	46.50	46.50	75,200
26 May 16	46.60000 -0.05	47.28	46.47	46.72	76,320
25 May 16	46.64500 +1.22	46.89	45.97	45.97	118,288
24 May 16	45.43000 +0.10	45.93	45.15	45.15	120,396
23 May 16	45.32500 +0.05	45.90	45.04	45.90	139,001
20 May 16	45.28000 +0.74	45.78	44.62	44.62	110,617
19 May 16	44.54000 -0.97	45.50	43.79	45.44	182,507
18 May 16	45.50500 -0.50	46.08	45.35	45.60	104,016
17 May 16	46.00500 +0.16	46.46	45.67	45.97	107,517
13 May 16	45.84500 -0.58	46.00	45.10	46.00	184,426
12 May 16	46.42500 -1.58	48.08	46.37	47.79	186,808
11 May 16	48.00000 +0.92	48.19	47.13	47.29	172,334
10 May 16	47.07500 +0.17	47.44	45.86	47.10	162,529
09 May 16	46.90000 -1.32	48.40	46.83	48.38	107,112
06 May 16	48.22500 +0.59	48.63	47.22	47.66	86,103
05 May 16	47.63000 -0.45	48.30	47.46	47.83	79,703
04 May 16	48.08500 +0.45	48.56	47.19	47.63	130,157
03 May 16	47.63000 -0.96	49.49	47.28	49.49	181,615
02 May 16	48.59000 +1.21	49.27	47.29	47.48	105,422
29 Apr 16	47.38500 -1.76	48.89	47.03	48.89	226,289
28 Apr 16	49.14500 +1.08	49.36	47.79	47.79	169,022
27 Apr 16	48.06500 +0.90	48.25	47.05	47.05	201,907
26 Apr 16	47.16500 +0.23	48.60	46.92	47.00	322,105
25 Apr 16	46.94000 -0.12	47.45	45.80	47.13	211,450
22 Apr 16	47.05500 +0.31	47.10	46.09	46.50	98,488
21 Apr 16	46.75000 -1.22	48.14	46.35	47.88	223,106
20 Apr 16	47.96500 +1.73	48.06	46.00	46.00	266,806
19 Apr 16	46.23500 +2.62	46.70	43.72	43.80	275,941
18 Apr 16	43.62000 -0.63	44.15	43.02	43.90	154,663
15 Apr 16	44.24500 +0.20	44.72	43.61	43.71	124,544
14 Apr 16	44.04500 +0.11	44.92	43.85	44.02	196,095
13 Apr 16	43.93500 +2.73	44.08	41.58	41.75	238,092
12 Apr 16	41.21000 -0.01	42.20	41.03	41.40	182,610
11 Apr 16	41.22000 +0.65	41.78	40.63	40.69	170,523
08 Apr 16	40.57500 -0.81	41.67	40.40	41.19	242,338
07 Apr 16	41.38500 -0.70	42.29	41.25	42.19	156,618
06 Apr 16	42.08000 -0.62	42.79	41.32	42.69	147,036
05 Apr 16	42.70000 -0.70	42.83	42.33	42.80	119,328
04 Apr 16	43.40500 -1.85	45.35	43.11	45.22	149,878
01 Apr 16	45.26000 +1.53	45.37	43.41	43.41	203,133
31 Mar 16	43.73000 -1.17	44.88	43.44	44.88	170,646
30 Mar 16	44.90000 +2.22	45.65	42.41	42.70	364,040
29 Mar 16	42.68500 -0.49	43.75	42.13	43.64	139,728
24 Mar 16	43.17500 -0.56	43.49	42.42	43.33	113,362
23 Mar 16	43.73000 +0.11	44.10	43.13	43.90	173,593
22 Mar 16	43.61500 -0.42	43.85	43.03	43.68	113,124
21 Mar 16	44.03500 +0.22	44.78	43.40	43.58	166,217
18 Mar 16	43.81000 -0.17	44.07	42.97	43.72	344,437
17 Mar 16	43.98500 +0.67	44.02	42.68	43.85	133,596
16 Mar 16	43.31500 -0.78	44.49	42.99	44.12	197,386
15 Mar 16	44.09500 -0.90	44.55	43.65	43.95	218,143
14 Mar 16	44.99000 +1.64	45.35	43.54	43.54	339,033
11 Mar 16	43.35500 +2.59	43.45	41.38	41.38	209,848
10 Mar 16	40.76500 -1.05	42.12	40.70	41.97	213,948
09 Mar 16	41.81500 -0.38	42.85	41.53	42.21	188,932
08 Mar 16	42.19500 -1.55	43.53	41.85	43.40	202,148
07 Mar 16	43.74000 +0.21	44.17	43.03	43.25	288,325
04 Mar 16	43.53000 +0.73	43.55	42.71	42.71	224,135
03 Mar 16	42.80000 +0.06	43.49	42.47	42.74	220,047
02 Mar 16	42.73500 +0.53	43.26	42.04	42.83	252,859
01 Mar 16	42.20500 +0.49	43.06	41.58	41.72	235,337
29 Feb 16	41.72000 +1.17	41.85	40.31	40.57	288,506
26 Feb 16	40.55000 +0.97	40.71	39.95	40.00	175,997
25 Feb 16	39.58500 -1.07	39.99	39.19	39.95	208,898
24 Feb 16	40.65500 -1.16	41.92	40.04	41.85	285,191
23 Feb 16	41.81000 -0.93	42.72	41.51	42.31	191,066
22 Feb 16	42.74000 +1.84	42.88	41.21	41.28	241,169
19 Feb 16	40.90500 -0.25	41.22	40.13	40.97	205,106
18 Feb 16	41.15000 -0.91	42.44	41.01	42.20	301,741
17 Feb 16	42.06000 +1.92	42.20	40.01	40.12	249,450
16 Feb 16	40.14000 -0.83	41.35	39.78	41.15	175,912
15 Feb 16	40.97000 +1.43	41.30	39.99	40.00	355,220
12 Feb 16	39.54000 +0.73	39.55	38.39	38.71	265,983
11 Feb 16	38.81500 +0.72	39.72	37.21	37.63	321,730
10 Feb 16	38.10000 +0.47	39.17	37.20	38.00	210,485
09 Feb 16	37.62500 -1.08	38.78	37.21	38.30	378,406
08 Feb 16	38.71000 -1.19	40.24	38.52	39.97	270,982
05 Feb 16	39.89500 +0.97	40.55	38.74	38.90	350,343
04 Feb 16	38.93000 +0.69	39.38	37.97	38.70	326,920
03 Feb 16	38.24500 +0.31	38.78	37.26	37.94	288,691
02 Feb 16	37.93000 -0.83	38.69	37.54	38.67	328,029
01 Feb 16	38.76500 +1.22	38.80	37.30	37.93	442,898
29 Jan 16	37.54000 -0.56	38.55	36.65	38.10	728,021
28 Jan 16	38.10500 -3.15	40.26	37.78	40.25	1,164,855
27 Jan 16	41.25000 -3.75	44.85	40.00	44.72	998,856
26 Jan 16	45.00000 +0.81	45.06	42.87	43.71	155,957
25 Jan 16	44.18500 -0.81	45.65	43.83	45.58	140,347
22 Jan 16	45.00000 +1.83	45.38	43.69	43.78	311,374
21 Jan 16	43.17000 +0.99	43.40	41.81	41.99	217,721
20 Jan 16	42.18000 -1.79	43.21	41.94	43.20	273,888
19 Jan 16	43.97500 +1.01	44.61	43.47	43.47	214,991
18 Jan 16	42.96500 +0.03	43.59	42.47	42.72	199,715
15 Jan 16	42.93500 -2.19	44.97	42.51	44.96	256,403
14 Jan 16	45.13000 +0.98	45.29	43.12	43.65	275,950
13 Jan 16	44.15500 -1.06	45.62	43.83	45.49	223,759
12 Jan 16	45.21000 +0.43	45.94	44.56	44.75	289,713
11 Jan 16	44.77500 +0.22	45.11	43.60	44.36	392,479
08 Jan 16	44.56000 -0.56	46.08	44.56	45.33	169,275
07 Jan 16	45.12000 -1.76	46.33	44.60	45.65	393,578
06 Jan 16	46.87500 -0.37	47.39	45.92	47.20	225,417
05 Jan 16	47.24000 +0.71	47.65	45.90	46.75	338,105
04 Jan 16	46.53500 -0.44	46.76	45.28	46.50	225,225
30 Dec 15	46.97500 +0.66	46.97	45.69	46.22	115,391
29 Dec 15	46.31000 +0.25	46.43	45.81	46.12	201,074
28 Dec 15	46.06500 -0.98	47.15	45.65	47.15	83,271
23 Dec 15	47.04500 +1.17	47.26	46.00	46.00	195,611
22 Dec 15	45.87500 -0.94	47.15	45.13	47.15	332,268
21 Dec 15	46.81000 -0.58	47.76	46.68	47.19	196,039
18 Dec 15	47.39500 -0.52	47.83	46.60	47.83	413,206
17 Dec 15	47.91500 +0.30	48.89	47.81	48.47	368,499
16 Dec 15	47.62000 -0.57	49.29	47.40	48.36	398,440
15 Dec 15	48.19000 +0.42	48.31	46.72	48.00	467,585
14 Dec 15	47.76500 +0.97	49.15	46.70	48.06	759,799
11 Dec 15	46.79000 -11.09	53.98	45.60	52.05	2,316,994
10 Dec 15	57.88000 -0.95	59.30	57.61	58.62	402,388
09 Dec 15	58.83000 -0.16	59.80	58.48	59.10	321,647
08 Dec 15	58.99000 +0.28	60.11	58.41	58.94	261,604
07 Dec 15	58.71000 +1.15	59.75	58.02	58.02	175,238
04 Dec 15	57.56000 -1.27	58.77	56.72	58.73	198,818
03 Dec 15	58.83000 -1.01	60.38	58.83	59.82	198,124
02 Dec 15	59.84000 +0.94	60.75	59.16	59.21	138,781
01 Dec 15	58.90000 -0.07	59.32	58.59	59.09	125,129
30 Nov 15	58.97000 +0.24	59.22	58.52	58.52	127,519
27 Nov 15	58.73000 -0.37	59.09	58.55	59.09	90,419
26 Nov 15	59.10000 +0.72	59.57	58.35	58.35	103,141
25 Nov 15	58.38000 +0.28	58.66	57.95	58.49	101,013
24 Nov 15	58.10000 -0.99	59.08	57.84	59.07	163,367
23 Nov 15	59.09000 +0.39	59.30	58.23	58.65	93,260
20 Nov 15	58.70000 +0.24	58.82	58.33	58.67	82,939
19 Nov 15	58.46000 -0.22	59.46	58.30	59.12	144,350
18 Nov 15	58.68000 -0.62	59.44	58.17	58.88	181,943
17 Nov 15	59.30000 +0.76	59.48	58.72	58.82	117,445
16 Nov 15	58.54000 +0.94	58.75	56.62	56.92	216,348
13 Nov 15	57.60000 -2.98	61.93	57.26	60.33	480,988
12 Nov 15	60.58000 -0.30	60.91	59.56	60.76	177,897
11 Nov 15	60.88000 -0.03	61.27	60.37	60.70	137,457
10 Nov 15	60.91000 +0.55	61.00	60.17	60.53	153,259
09 Nov 15	60.36000 -0.96	61.62	60.17	61.20	137,258
06 Nov 15	61.32000 +0.26	61.76	61.09	61.12	105,468
05 Nov 15	61.06000 -0.19	61.78	60.42	61.47	200,236
04 Nov 15	61.25000 +0.00	62.05	60.98	61.52	156,229
03 Nov 15	61.25000 +0.72	61.42	60.72	60.72	108,174
02 Nov 15	60.53000 -0.27	61.22	60.17	60.25	98,989
30 Oct 15	60.80000 -0.20	61.44	60.61	61.31	101,170
29 Oct 15	61.00000 -0.15	61.49	60.39	61.49	75,507
28 Oct 15	61.15000 +0.36	61.78	60.87	61.05	172,883
27 Oct 15	60.79000 -0.26	61.33	60.21	60.82	97,847
26 Oct 15	61.05000 -0.63	62.23	60.96	61.80	137,337
23 Oct 15	61.68000 +1.04	62.00	60.12	60.75	286,877
22 Oct 15	60.64000 +0.41	60.89	59.93	60.08	145,342
21 Oct 15	60.23000 +0.03	60.60	59.53	60.60	149,530
20 Oct 15	60.20000 -0.05	60.49	59.95	60.09	161,708
19 Oct 15	60.25000 -0.08	60.61	59.87	60.34	122,268
16 Oct 15	60.33000 -0.55	61.15	60.24	61.02	131,666
15 Oct 15	60.88000 +1.70	61.29	59.75	59.75	288,687
14 Oct 15	59.18000 +0.20	59.90	58.16	58.50	142,468
13 Oct 15	58.98000 +0.07	59.78	58.68	59.20	163,656
12 Oct 15	58.91000 +1.36	59.43	57.58	57.65	235,255
09 Oct 15	57.55000 +0.68	59.42	57.27	57.27	173,551
08 Oct 15	56.87000 +0.69	56.93	55.85	56.00	95,422
07 Oct 15	56.18000 -0.19	57.22	56.11	56.72	150,528
06 Oct 15	56.37000 -0.73	57.52	56.12	57.20	124,278
05 Oct 15	57.10000 +1.10	57.87	56.88	57.07	195,238
02 Oct 15	56.00000 -0.39	57.41	55.69	56.70	185,520
01 Oct 15	56.39000 -0.51	58.33	56.13	57.35	158,608
30 Sep 15	56.90000 +0.50	57.75	56.74	57.50	138,667
29 Sep 15	56.40000 -0.43	57.07	56.03	56.13	131,501
28 Sep 15	56.83000 +0.90	57.28	55.74	55.86	153,575
25 Sep 15	55.93000 +0.14	56.53	55.51	56.38	173,146
24 Sep 15	55.79000 +0.39	56.72	55.17	55.26	169,758
23 Sep 15	55.40000 +0.68	55.65	54.69	54.79	134,475
22 Sep 15	54.72000 -1.53	56.14	54.69	56.14	169,753
21 Sep 15	56.25000 -0.48	56.52	55.97	56.40	99,859
18 Sep 15	56.73000 -0.71	57.26	56.03	57.22	151,694
17 Sep 15	57.44000 +0.20	58.31	57.34	57.49	97,539
16 Sep 15	57.24000 +0.49	57.42	55.74	57.08	135,091
15 Sep 15	56.75000 +0.08	57.00	55.90	56.89	159,528
14 Sep 15	56.67000 -0.47	57.50	55.96	57.00	116,113
11 Sep 15	57.14000 -0.40	57.87	57.06	57.62	83,212
10 Sep 15	57.54000 -0.13	58.44	57.10	57.46	110,480
09 Sep 15	57.67000 +0.67	58.22	56.92	58.00	185,605
08 Sep 15	57.00000 -1.42	58.80	56.71	58.66	159,706
07 Sep 15	58.42000 +0.56	58.84	57.41	58.25	77,339
04 Sep 15	57.86000 -0.54	58.42	57.19	57.74	151,498
03 Sep 15	58.40000 +0.85	58.90	58.14	58.14	145,333
02 Sep 15	57.55000 -0.64	58.89	57.24	58.44	127,761
01 Sep 15	58.19000 -1.01	59.02	57.19	58.65	174,297
31 Aug 15	59.20000 +0.13	59.20	58.45	58.80	117,441
28 Aug 15	59.07000 +0.41	60.26	58.33	58.96	160,554
27 Aug 15	58.66000 +2.85	59.08	56.72	57.14	184,107
26 Aug 15	55.81000 -0.81	57.24	55.44	56.17	235,250
25 Aug 15	56.62000 +2.07	57.61	55.21	55.34	185,105
24 Aug 15	54.55000 -2.47	55.30	52.74	54.89	284,660
21 Aug 15	57.02000 -1.27	58.44	56.81	57.16	236,958
20 Aug 15	58.29000 +0.44	58.95	57.42	57.50	186,647
19 Aug 15	57.85000 -0.76	58.45	57.45	58.35	183,382
18 Aug 15	58.61000 -0.70	59.36	57.98	59.32	133,359
17 Aug 15	59.31000 +1.32	59.90	58.34	58.48	199,462
14 Aug 15	57.99000 +1.07	58.78	57.75	58.70	247,276
13 Aug 15	56.92000 +3.61	58.15	55.37	55.81	433,123
12 Aug 15	53.31000 -2.37	55.13	53.18	55.10	233,237
11 Aug 15	55.68000 -1.57	57.58	55.57	57.11	124,052
10 Aug 15	57.25000 +0.74	57.50	55.91	56.50	112,222
07 Aug 15	56.51000 +0.16	56.91	55.97	56.73	130,117
06 Aug 15	56.35000 +0.10	56.62	55.71	56.19	130,810
05 Aug 15	56.25000 +1.50	57.02	54.85	54.85	172,281
04 Aug 15	54.75000 +0.57	54.96	53.85	54.11	208,248
03 Aug 15	54.18000 -0.29	54.62	53.76	54.24	182,494
31 Jul 15	54.47000 +0.47	54.51	53.45	53.96	85,009
30 Jul 15	54.00000 -0.23	54.44	53.20	54.11	86,970
29 Jul 15	54.23000 +0.53	54.26	53.36	54.00	94,396
28 Jul 15	53.70000 +1.72	53.70	52.17	52.37	134,402
27 Jul 15	51.98000 -1.89	53.62	51.71	53.53	123,829
24 Jul 15	53.87000 -0.43	55.08	53.55	54.10	128,592
23 Jul 15	54.30000 +2.02	55.18	53.21	53.35	218,447
22 Jul 15	52.28000 -0.26	52.74	51.58	52.14	124,327
21 Jul 15	52.54000 -0.42	53.55	52.24	52.95	84,729
20 Jul 15	52.96000 -0.02	53.70	52.38	52.80	102,139
17 Jul 15	52.98000 -0.27	53.51	52.23	53.19	120,591
16 Jul 15	53.25000 +0.02	53.60	52.74	53.35	131,017
15 Jul 15	53.23000 +0.55	53.73	52.53	52.59	82,384
14 Jul 15	52.68000 -0.10	53.05	52.48	52.59	100,343
13 Jul 15	52.78000 +0.39	53.12	52.06	52.72	160,742
10 Jul 15	52.39000 +0.39	53.03	51.45	53.03	174,499
09 Jul 15	52.00000 +1.43	52.19	50.54	50.75	123,996
08 Jul 15	50.57000 +0.31	51.25	49.90	50.12	142,962
07 Jul 15	50.26000 -2.17	52.47	50.10	52.46	149,644
06 Jul 15	52.43000 -0.70	52.96	52.00	52.24	103,511
03 Jul 15	53.13000 +0.24	53.23	52.28	52.77	66,554
02 Jul 15	52.89000 -0.86	53.79	52.89	53.62	94,747
01 Jul 15	53.75000 +1.05	54.52	52.67	53.13	156,724
30 Jun 15	52.70000 -0.20	53.75	52.14	52.73	160,389
29 Jun 15	52.90000 -1.21	53.58	50.94	51.15	130,709
26 Jun 15	54.11000 +0.96	54.22	52.62	52.70	156,000
25 Jun 15	53.15000 -0.49	54.32	52.78	53.40	134,973
24 Jun 15	53.64000 -0.43	54.31	52.91	54.02	87,958
23 Jun 15	54.07000 +0.36	54.45	53.83	53.90	70,613
22 Jun 15	53.71000 +1.06	53.89	53.09	53.60	100,706
19 Jun 15	52.65000 +0.21	53.47	52.61	52.67	263,321
18 Jun 15	52.44000 +0.73	52.44	51.21	51.50	111,800
17 Jun 15	51.71000 -1.19	53.00	51.62	52.90	116,925
16 Jun 15	52.90000 +0.94	53.17	50.90	51.50	141,647
15 Jun 15	51.96000 -1.11	52.28	50.50	50.50	208,841
12 Jun 15	53.07000 -0.26	53.33	52.64	53.30	115,716
11 Jun 15	53.33000 -0.18	54.25	52.88	53.37	101,155
10 Jun 15	53.51000 -0.73	53.78	52.65	53.00	182,785
09 Jun 15	54.24000 -0.33	54.64	53.18	54.62	145,773
08 Jun 15	54.57000 -2.12	56.55	53.85	56.55	224,706
05 Jun 15	56.69000 +0.88	57.52	55.22	55.30	122,400
04 Jun 15	55.81000 -0.85	56.70	55.49	56.54	83,158
03 Jun 15	56.66000 +0.23	57.10	56.09	56.70	106,792
02 Jun 15	56.43000 +0.33	56.70	55.44	56.10	146,218
01 Jun 15	56.10000 -0.42	57.25	55.81	57.07	141,238
29 May 15	56.52000 -0.77	57.53	56.39	57.47	120,862
28 May 15	57.29000 +0.27	57.42	56.36	56.96	117,158
27 May 15	57.02000 +0.62	57.21	56.23	56.50	95,510
26 May 15	56.40000 -1.29	58.09	56.10	57.59	125,663
22 May 15	57.69000 +0.61	57.78	57.02	57.38	91,671
21 May 15	57.08000 -1.16	58.09	56.70	57.90	123,308
20 May 15	58.24000 +1.32	58.32	56.69	56.84	197,962
19 May 15	56.92000 -0.06	57.45	56.58	57.12	170,754
18 May 15	56.98000 -0.20	57.89	56.38	57.23	140,841
15 May 15	57.18000 -0.76	58.50	57.10	58.00	145,316
14 May 15	57.94000 +0.44	58.32	56.81	57.47	135,109
13 May 15	57.50000 +0.00	58.50	57.14	58.06	149,620
12 May 15	57.50000 -0.25	57.78	56.34	56.60	158,324
11 May 15	57.75000 -0.42	58.49	57.56	58.08	133,378
08 May 15	58.17000 +0.45	58.53	57.65	58.32	260,023
07 May 15	57.72000 +0.85	57.80	55.82	56.70	303,510
06 May 15	56.87000 -0.21	57.81	56.62	57.01	239,922
05 May 15	57.08000 -2.60	59.59	56.89	59.57	331,039
04 May 15	59.68000 +2.95	60.18	56.91	56.97	355,602
30 Apr 15	56.73000 -1.57	58.62	56.44	58.44	288,069
29 Apr 15	58.30000 -1.35	60.98	57.24	59.95	605,296
28 Apr 15	59.65000 +0.30	60.36	59.30	59.30	266,844
27 Apr 15	59.35000 +0.87	59.61	58.30	58.56	234,286
24 Apr 15	58.48000 +1.98	58.92	56.54	56.54	344,444
23 Apr 15	56.50000 +1.16	56.66	54.08	55.31	254,151
22 Apr 15	55.34000 +0.91	55.57	54.21	54.55	119,434
21 Apr 15	54.43000 -0.41	55.50	54.05	54.77	109,736
20 Apr 15	54.84000 +0.73	55.15	54.02	54.07	135,601
17 Apr 15	54.11000 -1.87	55.25	53.30	55.15	344,981
16 Apr 15	55.98000 -1.34	58.27	55.85	57.30	167,632
15 Apr 15	57.32000 +1.74	57.73	55.70	56.11	220,098
14 Apr 15	55.58000 -0.40	56.64	55.17	55.94	203,354
13 Apr 15	55.98000 -0.51	56.26	54.55	55.90	220,021
10 Apr 15	56.49000 +0.10	57.39	56.21	56.48	168,194
09 Apr 15	56.39000 +0.53	57.19	55.41	56.06	230,470
08 Apr 15	55.86000 +1.00	55.97	54.80	54.90	231,895
07 Apr 15	54.86000 +1.45	55.00	53.61	53.80	192,396
02 Apr 15	53.41000 +0.11	54.10	53.16	53.44	173,971
01 Apr 15	53.30000 +0.53	53.90	52.32	52.67	205,825
31 Mar 15	52.77000 -0.13	53.43	52.56	52.75	135,278
30 Mar 15	52.90000 -0.83	54.41	51.78	53.82	330,623
27 Mar 15	53.73000 +0.87	54.20	52.63	53.00	192,180
26 Mar 15	52.86000 -0.07	53.11	51.70	52.42	152,339
25 Mar 15	52.93000 -0.43	53.48	52.85	53.03	94,480
24 Mar 15	53.36000 +0.67	53.55	52.20	52.72	166,151
23 Mar 15	52.69000 -0.77	53.70	52.24	53.35	163,800
20 Mar 15	53.46000 -0.09	53.97	51.99	52.90	223,752
19 Mar 15	53.55000 -0.39	54.62	53.32	53.55	124,280
18 Mar 15	53.94000 -0.86	54.88	52.73	54.72	227,790
17 Mar 15	54.80000 -1.23	56.24	54.48	56.02	192,207
16 Mar 15	56.03000 +1.04	56.45	54.95	55.05	159,181
13 Mar 15	54.99000 -0.11	56.06	54.60	55.47	128,593
12 Mar 15	55.10000 -0.10	55.83	54.89	55.04	142,522
11 Mar 15	55.20000 +0.72	55.42	54.51	54.51	181,539
10 Mar 15	54.48000 -1.66	56.13	54.30	56.10	180,904
09 Mar 15	56.14000 +1.14	56.56	54.75	54.92	257,261
06 Mar 15	55.00000 +0.84	55.07	53.94	54.06	139,186
05 Mar 15	54.16000 +0.46	54.32	53.50	54.00	146,706
04 Mar 15	53.70000 +1.34	53.89	52.48	52.64	198,520
03 Mar 15	52.36000 -1.64	53.95	52.21	53.86	258,590
02 Mar 15	54.00000 +0.11	55.20	53.68	53.98	156,192
27 Feb 15	53.89000 -0.36	54.35	53.26	54.13	210,831
26 Feb 15	54.25000 +0.26	54.35	53.60	53.82	114,367
25 Feb 15	53.99000 -0.28	55.00	53.41	54.48	230,408
24 Feb 15	54.27000 +1.44	54.57	52.81	52.85	210,564
23 Feb 15	52.83000 +0.32	52.92	52.39	52.70	147,618
20 Feb 15	52.51000 +0.32	52.60	51.13	51.97	140,589
19 Feb 15	52.19000 -0.51	52.57	51.62	52.47	124,019
18 Feb 15	52.70000 +1.04	53.00	52.00	52.20	251,878
17 Feb 15	51.66000 +0.04	52.58	50.98	51.04	247,711
16 Feb 15	51.62000 -0.09	51.68	49.37	50.50	264,898
13 Feb 15	51.71000 +0.71	52.85	50.55	52.50	341,977
12 Feb 15	51.00000 +1.57	51.11	49.10	49.10	270,040
11 Feb 15	49.43000 -0.03	49.92	48.87	49.40	182,428
10 Feb 15	49.46000 -1.79	50.77	48.97	49.66	311,019
09 Feb 15	51.25000 +0.86	51.30	50.10	50.10	145,880
06 Feb 15	50.39000 -0.86	51.93	50.20	51.05	181,267
05 Feb 15	51.25000 +1.35	51.32	49.49	49.51	185,478
04 Feb 15	49.89500 -0.19	50.87	49.35	50.21	241,696
03 Feb 15	50.08000 +0.39	50.49	49.69	50.09	201,775
02 Feb 15	49.69500 +1.53	50.38	48.33	48.33	244,406
30 Jan 15	48.17000 -1.20	50.47	47.50	49.69	304,072
29 Jan 15	49.37000 -0.72	50.56	48.92	50.13	189,891
28 Jan 15	50.09000 +1.56	50.20	49.12	49.22	282,708
27 Jan 15	48.53000 -0.58	49.67	48.24	49.09	180,180
26 Jan 15	49.11000 +0.73	49.41	47.67	47.87	277,437
23 Jan 15	48.38500 +0.75	49.85	47.93	48.00	412,467
22 Jan 15	47.63000 +1.47	47.89	45.94	46.12	284,222
21 Jan 15	46.16000 +0.60	46.66	45.26	45.50	195,051
20 Jan 15	45.56000 +0.62	46.65	44.98	45.04	333,333
19 Jan 15	44.94000 -1.13	45.97	44.16	45.97	302,131
16 Jan 15	46.06500 +1.44	46.25	44.91	45.00	378,316
15 Jan 15	44.62500 +3.00	44.95	42.31	42.31	477,790
14 Jan 15	41.62500 -3.37	43.88	41.40	43.88	714,010
13 Jan 15	44.99500 -2.58	47.24	44.03	47.21	746,124
12 Jan 15	47.57500 +0.10	48.50	47.44	47.63	177,863
09 Jan 15	47.47000 +0.71	48.11	46.58	46.59	313,588
08 Jan 15	46.76500 -0.84	47.78	46.37	47.45	275,059
07 Jan 15	47.60500 +0.86	47.74	46.63	46.91	176,261
06 Jan 15	46.74500 +0.91	47.58	45.90	45.90	193,091
05 Jan 15	45.83500 -1.33	47.50	45.74	47.00	132,369
02 Jan 15	47.16500 +0.62	47.24	46.08	46.72	81,850
30 Dec 14	46.54500 -0.28	46.96	46.50	46.75	62,028
29 Dec 14	46.82000 +0.01	47.17	46.37	46.99	115,435
23 Dec 14	46.81000 +0.40	47.04	46.06	46.42	87,360
22 Dec 14	46.41500 +0.03	47.03	46.12	46.41	104,855
19 Dec 14	46.38500 +0.36	46.60	45.60	46.24	250,222
18 Dec 14	46.02500 +0.35	48.13	45.69	46.13	553,609
17 Dec 14	45.68000 +1.40	45.80	43.62	43.72	282,112
16 Dec 14	44.27500 +1.42	44.33	42.01	42.90	244,431
15 Dec 14	42.86000 -1.52	45.54	42.81	44.72	236,257
12 Dec 14	44.38500 +0.68	45.95	43.53	44.75	318,394
11 Dec 14	43.70000 +0.44	43.83	42.66	43.35	126,950
10 Dec 14	43.26000 -0.08	43.99	43.03	43.36	126,464
09 Dec 14	43.34000 -0.72	43.98	43.24	43.50	133,890
08 Dec 14	44.06500 -0.34	44.69	43.88	44.41	114,588
05 Dec 14	44.40000 +1.06	44.62	43.13	43.49	194,278
04 Dec 14	43.34500 -2.40	45.51	42.81	45.50	324,530
03 Dec 14	45.75000 +0.40	45.81	44.95	45.24	137,372
02 Dec 14	45.35000 +0.80	45.50	44.49	44.50	140,840
01 Dec 14	44.55000 +0.23	44.69	43.40	43.97	206,128
28 Nov 14	44.32000 -1.48	45.14	42.80	44.40	336,212
27 Nov 14	45.80000 -0.20	46.26	45.68	46.08	137,485
26 Nov 14	46.00000 +0.30	46.21	45.63	45.74	111,627
25 Nov 14	45.70000 -0.58	46.58	45.68	46.20	190,008
24 Nov 14	46.28000 +0.64	46.66	45.41	45.48	228,054
21 Nov 14	45.64000 +2.00	45.89	43.71	43.71	266,735
20 Nov 14	43.64000 -0.57	44.30	43.31	44.30	95,877
19 Nov 14	44.21000 -0.40	44.58	43.51	44.58	126,707
18 Nov 14	44.60500 +0.60	44.98	43.92	43.92	205,032
17 Nov 14	44.00000 -0.22	44.29	43.66	43.83	121,602
14 Nov 14	44.22000 +0.57	44.41	43.40	43.67	283,433
13 Nov 14	43.65000 +0.51	43.72	43.17	43.23	147,882
12 Nov 14	43.14500 +0.42	43.44	42.70	42.70	174,628
11 Nov 14	42.73000 +0.28	42.83	42.10	42.40	115,991
10 Nov 14	42.45000 +0.60	42.49	41.76	41.76	115,139
07 Nov 14	41.84500 -0.09	42.47	41.56	42.09	180,241
06 Nov 14	41.94000 -0.08	42.15	41.61	41.71	170,485
05 Nov 14	42.02000 -0.08	42.18	41.53	42.18	239,925
04 Nov 14	42.09500 +0.15	42.49	41.63	41.90	229,072
03 Nov 14	41.95000 +0.36	42.66	41.40	41.40	216,559
31 Oct 14	41.59000 +0.99	41.76	40.75	41.25	122,720
30 Oct 14	40.60500 -0.74	41.74	40.38	41.60	114,421
29 Oct 14	41.34000 +0.28	41.99	41.26	41.40	119,370
28 Oct 14	41.06000 +0.78	41.38	40.28	40.37	122,674
27 Oct 14	40.28000 -1.47	42.15	40.15	42.10	290,451
24 Oct 14	41.75000 +0.24	42.14	41.19	41.22	327,138
23 Oct 14	41.50500 +0.58	41.69	40.38	40.81	256,461
22 Oct 14	40.93000 +0.12	41.35	40.56	40.91	248,021
21 Oct 14	40.81000 +0.85	41.29	39.53	39.64	248,470
20 Oct 14	39.96000 -1.17	41.00	39.48	41.00	274,909
17 Oct 14	41.13500 +2.07	41.17	39.04	39.35	515,641
16 Oct 14	39.06000 +1.46	39.24	37.61	37.85	453,933
15 Oct 14	37.60000 -0.24	38.81	37.44	38.75	315,790
14 Oct 14	37.83500 +0.65	37.97	37.00	37.01	153,994
13 Oct 14	37.18000 +0.26	38.16	36.28	36.44	213,114
10 Oct 14	36.92500 -0.08	37.31	35.63	36.74	296,754
09 Oct 14	37.01000 +0.58	37.48	36.38	36.90	170,274
08 Oct 14	36.43000 -0.45	37.01	36.24	36.63	191,285
07 Oct 14	36.88000 -0.49	37.35	36.60	37.35	149,088
06 Oct 14	37.37500 +0.17	38.00	37.19	38.00	184,374
02 Oct 14	37.20500 -1.08	38.21	37.21	38.15	219,686
01 Oct 14	38.28500 -0.88	39.44	38.28	39.17	172,324
30 Sep 14	39.16000 +0.30	39.24	38.70	38.91	171,479
29 Sep 14	38.86000 -0.13	38.99	38.49	38.85	148,144
26 Sep 14	38.99000 -0.38	39.32	38.64	39.32	166,304
25 Sep 14	39.37000 -0.42	39.95	39.27	39.72	105,248
24 Sep 14	39.78500 -0.24	40.09	39.22	39.99	141,137
23 Sep 14	40.02000 -0.54	40.62	39.79	40.51	124,992
22 Sep 14	40.56500 -0.19	41.04	40.22	40.72	184,050
19 Sep 14	40.76000 -0.10	41.14	40.72	40.92	176,380
18 Sep 14	40.86000 +0.36	41.19	40.35	40.62	211,248
17 Sep 14	40.50000 +0.65	40.71	39.90	40.00	173,252
16 Sep 14	39.85500 -0.17	39.99	39.38	39.92	109,467
15 Sep 14	40.02000 +0.24	40.18	39.71	39.79	139,301
12 Sep 14	39.78500 -0.17	40.17	39.60	40.00	93,731
11 Sep 14	39.95000 +0.74	40.39	39.13	39.26	374,841
10 Sep 14	39.20500 +0.40	39.55	38.50	38.50	174,994
09 Sep 14	38.81000 -0.13	39.20	38.65	38.94	103,429
08 Sep 14	38.94500 -0.19	39.30	38.80	39.06	140,107
05 Sep 14	39.14000 +0.38	39.53	38.65	38.72	249,839
04 Sep 14	38.76500 +1.06	38.92	37.42	37.42	267,268
03 Sep 14	37.70000 +0.38	37.79	37.25	37.50	100,618
02 Sep 14	37.32500 -0.01	37.61	37.21	37.50	96,247
01 Sep 14	37.33000 -0.06	37.47	37.14	37.33	59,127
29 Aug 14	37.39000 -0.23	37.78	37.12	37.58	88,112
28 Aug 14	37.62000 -0.78	38.35	37.40	38.22	171,621
27 Aug 14	38.40000 +0.18	38.44	38.06	38.12	140,121
26 Aug 14	38.22500 +0.17	38.22	37.85	37.90	92,368
25 Aug 14	38.05000 +0.33	38.10	37.65	38.00	95,824
22 Aug 14	37.72000 -0.28	38.11	37.50	37.90	131,153
21 Aug 14	38.00000 -0.24	38.32	37.92	38.10	172,142
20 Aug 14	38.24000 -0.34	38.75	38.02	38.56	118,437
19 Aug 14	38.58000 -0.02	39.07	38.51	38.76	127,851
18 Aug 14	38.60500 +0.60	39.15	38.13	38.60	200,744
15 Aug 14	38.00000 -1.08	39.17	37.80	39.10	208,149
14 Aug 14	39.08500 +0.20	39.42	38.42	38.83	205,127
13 Aug 14	38.88500 +2.05	39.90	37.83	38.00	567,982
12 Aug 14	36.83000 -0.73	37.94	36.60	37.74	153,980
11 Aug 14	37.56000 +1.35	37.76	36.42	36.50	188,699
08 Aug 14	36.20500 -0.02	36.35	35.46	35.90	160,856
07 Aug 14	36.23000 -0.10	36.74	36.22	36.39	136,531
06 Aug 14	36.33500 +0.08	36.66	35.55	36.07	237,520
05 Aug 14	36.26000 +0.07	36.83	36.15	36.24	143,288
04 Aug 14	36.19000 -0.13	37.38	36.05	36.25	183,376
01 Aug 14	36.31500 -0.12	36.80	35.10	36.20	298,125
31 Jul 14	36.43500 -1.09	37.44	36.21	37.35	192,922
30 Jul 14	37.53000 -0.55	38.10	37.33	37.91	102,417
29 Jul 14	38.08000 -0.05	38.30	37.69	38.30	86,402
28 Jul 14	38.13000 +0.15	38.13	37.45	38.00	149,480
25 Jul 14	37.98500 -0.35	38.58	37.83	38.33	135,055
24 Jul 14	38.34000 +0.28	38.47	37.80	38.00	130,027
23 Jul 14	38.05500 +0.39	38.26	37.77	37.77	106,012
22 Jul 14	37.66500 +0.55	37.81	37.14	37.40	112,374
21 Jul 14	37.12000 -0.23	37.49	36.54	37.44	161,536
18 Jul 14	37.35000 -0.37	37.70	37.24	37.51	198,149
17 Jul 14	37.72000 +1.30	38.40	36.49	36.49	403,307
16 Jul 14	36.42500 +0.17	36.49	36.12	36.40	145,804
15 Jul 14	36.25000 -0.21	36.55	35.87	36.49	209,592
14 Jul 14	36.45500 +0.26	36.61	36.29	36.44	99,917
11 Jul 14	36.20000 -0.41	36.74	35.90	36.65	306,871
10 Jul 14	36.61000 -0.63	37.36	36.29	37.22	218,870
09 Jul 14	37.24500 -0.03	37.65	37.12	37.50	114,240
08 Jul 14	37.28000 -0.28	37.69	37.12	37.53	196,355
07 Jul 14	37.56000 -0.64	38.10	37.42	38.10	151,874
04 Jul 14	38.20000 -0.18	38.65	38.15	38.39	123,144
03 Jul 14	38.38000 +1.10	38.56	37.15	37.35	222,153
02 Jul 14	37.28000 +0.06	37.50	37.10	37.43	150,211
01 Jul 14	37.22000 -0.08	37.58	37.13	37.58	166,931
30 Jun 14	37.30500 -0.40	38.12	37.30	37.70	207,258
27 Jun 14	37.70000 -0.40	38.15	37.53	38.15	188,993
26 Jun 14	38.09500 -0.33	38.42	37.80	38.38	201,994
25 Jun 14	38.43000 -0.82	39.68	38.38	39.64	244,761
24 Jun 14	39.25000 +0.43	39.44	37.90	38.79	351,648
23 Jun 14	38.82000 -0.47	39.50	38.56	39.34	254,506
20 Jun 14	39.29500 -0.73	40.28	39.29	40.02	520,328
19 Jun 14	40.02000 +0.31	40.55	39.96	40.01	158,632
18 Jun 14	39.71500 +0.53	39.97	39.15	39.15	203,916
17 Jun 14	39.18500 +0.53	39.30	38.58	38.90	143,671
16 Jun 14	38.65000 +0.09	38.87	38.46	38.46	121,169
13 Jun 14	38.56000 -0.24	38.99	38.40	38.69	135,122
12 Jun 14	38.80000 -0.25	39.15	38.74	38.95	136,913
11 Jun 14	39.05000 -0.28	39.32	38.85	39.19	135,451
10 Jun 14	39.33500 -0.33	39.61	39.15	39.50	93,354
09 Jun 14	39.66000 +0.64	39.97	39.15	39.19	73,196
06 Jun 14	39.02000 -0.01	39.29	38.68	38.93	163,044
05 Jun 14	39.02500 -0.07	39.43	38.72	39.00	199,001
04 Jun 14	39.10000 -0.20	39.76	38.87	39.19	163,141
03 Jun 14	39.30000 -0.75	40.06	39.17	40.06	131,570
02 Jun 14	40.05000 +0.09	40.50	39.80	40.21	131,940
30 May 14	39.96000 -0.39	40.58	39.96	40.46	140,693
29 May 14	40.34500 +0.05	40.42	39.97	40.21	41,445
28 May 14	40.29500 -0.23	40.78	39.85	40.50	116,294
27 May 14	40.52500 -0.12	41.04	40.51	40.71	133,770
26 May 14	40.64500 +0.71	40.65	40.10	40.17	67,487
23 May 14	39.93500 +0.32	40.06	39.36	39.53	118,839
22 May 14	39.61500 +0.43	39.90	39.39	39.39	152,431
21 May 14	39.19000 +0.10	39.31	38.57	38.94	136,633
20 May 14	39.08500 -0.72	39.83	39.01	39.69	142,617
19 May 14	39.80000 -0.41	40.48	39.54	40.44	144,833
16 May 14	40.20500 -0.84	41.01	39.86	40.98	183,344
15 May 14	41.05000 -0.24	41.79	41.00	41.45	221,932
14 May 14	41.29000 +1.37	41.70	40.33	40.40	461,154
13 May 14	39.92000 +0.64	40.29	39.30	39.30	209,543
12 May 14	39.27500 +1.68	39.36	37.83	37.83	271,472
09 May 14	37.59500 -0.99	38.78	37.51	38.52	246,874
08 May 14	38.58500 +0.40	38.95	38.18	38.18	139,121
07 May 14	38.18000 +0.14	38.33	37.50	37.97	170,271
06 May 14	38.04500 -0.01	38.40	37.92	38.12	239,802
05 May 14	38.05000 -0.50	38.76	37.83	38.21	104,828
02 May 14	38.55000 +0.13	38.65	38.05	38.43	123,774
30 Apr 14	38.42000 -0.14	38.72	38.28	38.50	129,055
29 Apr 14	38.56000 -0.28	39.15	38.28	39.02	137,417
28 Apr 14	38.84500 -0.08	39.24	38.67	39.00	116,988
25 Apr 14	38.93000 -0.70	39.35	38.67	39.32	190,073
24 Apr 14	39.63500 -0.01	40.31	39.29	39.67	160,587
23 Apr 14	39.64500 -0.27	40.38	39.42	39.92	141,029
22 Apr 14	39.92000 +0.40	39.99	39.50	39.50	95,094
17 Apr 14	39.52000 -0.03	39.74	38.88	39.62	132,940
16 Apr 14	39.55000 +0.07	39.94	39.13	39.88	161,731
15 Apr 14	39.48000 -1.14	40.70	39.43	40.50	257,660
14 Apr 14	40.62000 +0.95	40.76	39.46	39.49	145,887
11 Apr 14	39.66500 -0.37	40.06	39.40	39.74	154,848
10 Apr 14	40.03500 -0.69	40.99	39.90	40.79	144,106
09 Apr 14	40.72500 +0.03	41.16	40.56	40.88	117,544
08 Apr 14	40.69500 -0.24	41.17	40.15	40.79	199,996
07 Apr 14	40.94000 -0.05	41.18	40.19	40.47	158,222
04 Apr 14	40.99000 +0.23	41.28	40.60	40.83	158,322
03 Apr 14	40.76000 +0.80	40.83	40.01	40.01	244,778
02 Apr 14	39.95500 +0.75	40.96	39.67	40.00	261,217
01 Apr 14	39.20500 -0.22	39.71	39.03	39.71	119,976
31 Mar 14	39.42500 +0.30	39.85	39.16	39.49	160,096
28 Mar 14	39.12500 +1.01	39.35	38.19	38.19	222,311
27 Mar 14	38.11000 -0.22	38.11	37.52	38.10	142,471
26 Mar 14	38.33000 +0.19	38.74	38.15	38.17	162,686
25 Mar 14	38.14500 +1.01	38.15	37.30	37.34	137,273
24 Mar 14	37.14000 -1.27	38.50	36.92	38.47	197,486
21 Mar 14	38.41000 +0.12	38.65	38.13	38.30	230,234
20 Mar 14	38.29500 +0.14	38.29	37.33	38.01	282,731
19 Mar 14	38.15000 +0.31	39.79	38.10	39.10	458,369
18 Mar 14	37.84000 +0.71	38.10	36.85	37.22	254,189
17 Mar 14	37.13500 +0.72	37.45	36.33	36.37	238,083
14 Mar 14	36.41500 +0.19	36.56	35.40	35.98	292,363
13 Mar 14	36.23000 -0.14	37.96	36.17	37.90	292,881
12 Mar 14	36.36500 -0.87	37.09	35.79	37.09	320,303
11 Mar 14	37.23500 +0.07	37.65	36.65	37.29	227,821
10 Mar 14	37.16500 -1.58	38.57	36.79	38.55	506,956
07 Mar 14	38.75000 -0.92	39.78	38.61	39.78	246,525
06 Mar 14	39.67000 +0.05	40.00	39.63	39.90	137,040
05 Mar 14	39.61500 -0.18	39.86	39.50	39.76	212,631
04 Mar 14	39.79500 +0.91	39.97	39.06	39.33	192,969
03 Mar 14	38.88000 -1.45	39.69	38.67	39.63	310,183
28 Feb 14	40.33000 -0.09	40.69	39.92	40.69	201,060
27 Feb 14	40.42000 -1.64	41.20	39.85	41.00	413,591
26 Feb 14	42.06000 +0.75	42.15	40.98	41.34	286,283
25 Feb 14	41.31500 -0.16	41.47	40.95	41.45	171,371
24 Feb 14	41.47000 -0.37	41.68	41.16	41.63	166,212
21 Feb 14	41.84000 +0.03	42.15	41.41	41.95	141,249
20 Feb 14	41.81000 -0.48	41.90	41.21	41.90	239,434
19 Feb 14	42.29500 +0.18	42.40	41.79	42.28	129,511
18 Feb 14	42.11500 -0.23	42.49	41.69	42.49	186,614
17 Feb 14	42.34500 +0.04	43.10	42.26	43.00	162,767
14 Feb 14	42.30500 +0.68	42.44	41.50	41.53	176,134
13 Feb 14	41.62500 +0.24	41.97	40.81	41.85	236,269
12 Feb 14	41.38500 +0.58	41.99	41.05	41.05	254,407
11 Feb 14	40.80000 +0.56	40.81	40.22	40.37	216,127
10 Feb 14	40.23500 -0.58	41.00	40.05	41.00	233,858
07 Feb 14	40.82000 +0.04	41.15	40.69	40.91	231,833
06 Feb 14	40.77500 +0.99	40.78	39.71	40.01	272,430
05 Feb 14	39.78500 +0.33	39.96	39.13	39.79	347,943
04 Feb 14	39.46000 -1.14	40.40	38.70	40.00	663,391
03 Feb 14	40.60000 -2.36	43.08	39.30	43.08	609,630
31 Jan 14	42.96000 +0.02	43.45	42.40	42.95	159,673
30 Jan 14	42.93500 -0.34	43.51	42.60	43.30	149,601
29 Jan 14	43.27500 -0.22	44.19	42.54	43.94	260,681
28 Jan 14	43.50000 +0.90	43.50	42.50	42.99	182,148
27 Jan 14	42.60000 -0.41	43.15	42.35	42.80	157,578
24 Jan 14	43.01000 -0.88	44.13	42.86	43.97	221,198
23 Jan 14	43.89000 -0.40	44.47	43.69	44.21	155,340
22 Jan 14	44.29500 -0.97	45.65	44.13	45.31	225,019
21 Jan 14	45.26000 -0.15	45.56	45.15	45.47	146,463
20 Jan 14	45.40500 -0.10	45.58	45.14	45.43	92,697
17 Jan 14	45.51000 +0.18	45.88	45.22	45.33	208,478
16 Jan 14	45.32500 +0.92	45.52	44.50	44.51	222,198
15 Jan 14	44.40000 +0.28	44.74	43.99	44.27	175,889
14 Jan 14	44.11500 -0.06	44.19	43.67	43.85	140,647
13 Jan 14	44.18000 +0.53	44.35	43.87	43.94	143,561
10 Jan 14	43.65500 +0.34	44.20	43.22	43.56	125,647
09 Jan 14	43.31000 -0.54	43.91	43.24	43.91	181,860
08 Jan 14	43.85500 -0.34	44.29	43.80	44.24	144,078
07 Jan 14	44.19500 +0.35	44.35	43.51	44.05	209,810
06 Jan 14	43.84500 +0.05	44.15	43.43	43.88	173,033
03 Jan 14	43.80000 +0.56	44.02	42.87	43.24	181,010
02 Jan 14	43.24000 -1.06	44.38	42.96	44.38	216,751
30 Dec 13	44.30000 +0.38	44.81	43.89	44.00	143,054
27 Dec 13	43.92000 +0.79	43.95	43.13	43.46	139,906
23 Dec 13	43.13000 +0.33	43.56	42.79	42.81	253,115
20 Dec 13	42.80000 +0.79	42.88	41.80	41.99	249,686
19 Dec 13	42.00500 -0.41	43.05	41.45	42.75	297,963
18 Dec 13	42.42000 -0.02	43.08	41.89	42.55	282,281
17 Dec 13	42.43500 +1.35	42.69	41.00	41.00	293,968
16 Dec 13	41.09000 -0.78	41.86	40.50	41.50	324,839
13 Dec 13	41.87000 -0.01	42.37	41.75	41.80	135,112
12 Dec 13	41.88500 -0.88	42.76	41.81	42.69	258,143
11 Dec 13	42.76000 -0.14	43.49	42.63	42.88	183,450
10 Dec 13	42.90000 -0.36	43.31	42.80	43.02	122,041
09 Dec 13	43.26000 +0.19	43.39	42.87	43.39	106,935
06 Dec 13	43.06500 +0.17	43.44	42.78	43.00	147,959
05 Dec 13	42.89500 +0.53	42.94	42.35	42.40	213,984
04 Dec 13	42.36000 -0.15	42.93	42.26	42.53	188,904
03 Dec 13	42.50500 -1.11	43.62	42.51	43.49	257,538
02 Dec 13	43.61500 +0.20	44.10	43.26	43.47	208,579
29 Nov 13	43.41500 +0.65	43.78	42.73	42.85	270,985
28 Nov 13	42.77000 +0.44	42.99	42.44	42.53	113,570
27 Nov 13	42.33000 +0.36	42.58	41.78	41.88	153,278
26 Nov 13	41.97000 -0.40	42.47	41.80	42.47	201,839
25 Nov 13	42.37500 -0.05	42.77	42.26	42.45	132,338
22 Nov 13	42.42500 -0.12	42.76	42.02	42.76	152,236
21 Nov 13	42.54000 -0.71	43.29	42.40	43.29	238,199
20 Nov 13	43.25000 +0.25	43.50	42.70	43.00	170,692
19 Nov 13	43.00000 +0.65	43.05	42.12	42.25	232,126
18 Nov 13	42.34500 -0.38	42.71	42.21	42.50	173,978
15 Nov 13	42.73000 -0.23	43.05	42.32	43.05	142,410
14 Nov 13	42.96000 +0.30	43.27	42.51	43.04	125,036
13 Nov 13	42.66000 -0.37	43.07	42.09	43.01	196,594
12 Nov 13	43.03000 -0.89	43.92	42.90	43.85	260,493
11 Nov 13	43.92000 -0.28	44.24	43.75	44.20	154,771
08 Nov 13	44.20000 +0.76	44.20	42.92	43.17	367,361
07 Nov 13	43.44000 -0.35	44.38	42.94	43.69	426,813
06 Nov 13	43.78500 -1.22	44.56	43.01	44.46	803,386
05 Nov 13	45.00000 -2.20	47.80	44.65	47.35	870,977
04 Nov 13	47.20000 +0.24	47.37	46.65	47.27	198,661
01 Nov 13	46.95500 +0.50	47.19	46.17	46.41	199,875
31 Oct 13	46.46000 -1.28	47.74	46.29	47.55	286,735
30 Oct 13	47.74000 -0.16	48.32	47.60	47.91	129,341
29 Oct 13	47.90000 +0.22	47.95	47.04	47.60	184,151
28 Oct 13	47.68000 -1.58	49.80	47.19	49.63	261,167
25 Oct 13	49.25500 +0.33	49.54	48.79	48.79	168,214
24 Oct 13	48.93000 +0.19	49.60	48.80	48.83	133,182
23 Oct 13	48.74500 -0.57	49.50	48.54	49.26	184,073
22 Oct 13	49.31500 -0.18	49.72	48.51	49.49	147,883
21 Oct 13	49.49000 +0.70	49.75	48.50	48.75	195,682
18 Oct 13	48.79000 +1.24	48.94	47.71	47.80	195,382
17 Oct 13	47.55500 +0.08	48.19	47.12	48.10	229,592
16 Oct 13	47.47000 +0.18	47.53	46.24	47.13	210,103
15 Oct 13	47.29500 +1.34	47.43	46.15	46.23	296,071
14 Oct 13	45.95000 +0.35	46.21	45.42	45.59	197,598
11 Oct 13	45.60000 +0.43	45.69	45.13	45.20	182,335
10 Oct 13	45.17000 +1.37	45.34	43.50	43.87	197,029
09 Oct 13	43.80000 -0.23	43.99	43.26	43.99	149,980
08 Oct 13	44.02500 +1.13	44.06	41.71	42.95	350,336
07 Oct 13	42.89500 -0.93	43.78	42.60	43.78	120,593
04 Oct 13	43.82500 -0.18	44.08	42.57	44.08	229,773
03 Oct 13	44.00500 -0.42	44.73	43.90	44.68	92,031
02 Oct 13	44.42500 +0.10	44.52	43.80	44.20	124,246
01 Oct 13	44.32500 -0.47	45.27	43.90	45.02	149,156
30 Sep 13	44.79500 -0.04	44.93	44.15	44.42	177,627
27 Sep 13	44.83000 +0.02	45.22	44.60	44.90	173,947
26 Sep 13	44.81500 -0.30	45.40	44.62	45.00	179,120
25 Sep 13	45.11500 +0.30	45.49	44.67	44.83	118,607
24 Sep 13	44.81500 +0.04	44.96	44.42	44.67	85,135
23 Sep 13	44.77000 -0.22	45.19	44.23	45.19	109,004
20 Sep 13	44.98500 -0.85	45.83	44.71	45.83	206,578
19 Sep 13	45.84000 +1.28	45.95	45.01	45.20	444,707
18 Sep 13	44.55500 +0.44	44.56	43.60	44.20	139,183
17 Sep 13	44.11500 -0.02	44.50	43.83	44.37	148,266
16 Sep 13	44.14000 +0.39	44.67	43.93	44.44	146,414
13 Sep 13	43.75000 -0.35	44.01	43.52	44.01	164,580
12 Sep 13	44.09500 -0.74	44.92	43.65	44.92	205,474
11 Sep 13	44.83000 -0.74	45.50	44.56	45.50	207,137
10 Sep 13	45.57500 +0.67	45.76	45.21	45.50	188,761
09 Sep 13	44.90500 -0.10	45.60	44.76	45.18	83,109
06 Sep 13	45.00000 -0.06	45.65	44.32	45.10	125,519
05 Sep 13	45.05500 +0.06	45.50	44.72	45.21	108,308
04 Sep 13	44.99000 +0.59	45.21	44.21	45.21	140,190
03 Sep 13	44.40500 -0.30	45.13	44.15	44.85	165,257
02 Sep 13	44.70500 +1.05	44.79	44.31	44.59	104,949
30 Aug 13	43.65500 -0.23	44.56	43.38	44.17	134,220
29 Aug 13	43.88500 -0.43	44.83	43.83	44.54	128,134
28 Aug 13	44.31000 -0.22	44.44	43.42	44.44	143,999
27 Aug 13	44.52500 -1.47	45.81	44.21	45.67	269,227
26 Aug 13	45.99000 +0.96	46.11	44.81	45.10	171,120
23 Aug 13	45.03500 +0.22	45.63	44.81	44.88	180,842
22 Aug 13	44.81000 +0.73	44.92	44.10	44.19	130,068
21 Aug 13	44.08500 +0.01	44.29	43.40	44.16	133,064
20 Aug 13	44.07000 +0.17	44.45	43.24	44.45	206,532
19 Aug 13	43.90000 -0.97	44.87	43.35	44.87	165,389
16 Aug 13	44.87500 +1.37	44.95	43.37	43.60	161,482
15 Aug 13	43.50500 -0.90	44.44	43.12	44.42	159,163
14 Aug 13	44.40500 +0.15	44.92	43.94	44.15	208,862
13 Aug 13	44.25000 +1.39	44.35	41.30	41.45	382,807
12 Aug 13	42.86000 +0.45	43.23	42.10	42.53	129,813
09 Aug 13	42.41000 +1.31	42.65	41.26	41.33	167,788
08 Aug 13	41.10500 +0.67	41.17	40.30	40.49	133,524
07 Aug 13	40.43000 +0.78	40.74	39.20	39.65	182,291
06 Aug 13	39.64500 -2.61	41.90	39.46	41.90	326,578
05 Aug 13	42.25500 -0.66	42.97	41.99	42.92	174,324
02 Aug 13	42.92000 +0.23	43.53	42.65	43.48	193,052
01 Aug 13	42.69000 +0.44	44.29	41.11	42.45	424,788
31 Jul 13	42.24500 -0.72	42.96	42.08	42.85	125,429
30 Jul 13	42.96500 -0.26	43.37	42.65	43.37	89,048
29 Jul 13	43.22500 -0.11	43.69	42.63	43.69	80,922
26 Jul 13	43.33500 +0.37	43.72	42.78	43.25	109,780
25 Jul 13	42.96500 -0.53	43.60	42.32	43.60	119,005
24 Jul 13	43.49500 +0.60	43.72	42.88	42.99	148,362
23 Jul 13	42.89500 +0.33	43.03	42.61	42.80	128,145
22 Jul 13	42.56500 -0.01	43.00	42.15	42.92	146,554
19 Jul 13	42.57500 +0.01	43.06	41.74	42.72	150,805
18 Jul 13	42.57000 +0.42	42.57	41.53	42.30	144,490
17 Jul 13	42.14500 +0.03	42.84	41.77	42.30	297,739
16 Jul 13	42.12000 +1.94	42.28	40.37	40.92	295,351
15 Jul 13	40.17500 -0.10	41.01	39.96	40.60	134,066
12 Jul 13	40.28000 -0.62	41.28	40.03	41.25	151,481
11 Jul 13	40.90000 +0.81	41.28	40.67	40.87	261,645
10 Jul 13	40.09000 -0.77	41.06	39.87	40.73	168,420
09 Jul 13	40.86000 +1.17	41.37	40.00	40.25	219,228
08 Jul 13	39.69000 +1.01	39.90	38.97	39.18	219,817
05 Jul 13	38.68000 -1.70	40.83	38.55	40.50	211,186
04 Jul 13	40.38000 +0.80	40.54	39.66	39.66	190,396
03 Jul 13	39.58000 -1.25	40.53	39.37	40.53	262,625
02 Jul 13	40.83000 -0.57	41.60	40.56	41.48	247,936
01 Jul 13	41.40000 +0.19	41.80	40.01	41.37	540,813
28 Jun 13	41.21000 -1.79	43.38	41.13	43.00	402,248
27 Jun 13	43.00000 -0.42	44.04	42.96	43.50	274,892
26 Jun 13	43.41500 -0.08	43.91	43.32	43.50	136,403
25 Jun 13	43.50000 +0.08	44.49	43.27	43.84	252,021
24 Jun 13	43.42500 -1.76	45.11	43.28	45.01	231,060
21 Jun 13	45.18500 +0.39	45.97	44.90	44.90	283,040
20 Jun 13	44.79500 -0.64	45.08	44.51	44.84	224,443
19 Jun 13	45.43500 -0.85	46.49	45.33	46.49	210,033
18 Jun 13	46.28500 -0.08	46.76	46.11	46.74	165,502
17 Jun 13	46.37000 +0.08	46.85	46.28	46.50	92,361
14 Jun 13	46.29000 +0.48	46.78	45.81	46.08	119,328
13 Jun 13	45.81000 +1.61	46.07	43.44	44.00	318,100
12 Jun 13	44.20000 -0.01	44.55	43.90	44.10	198,145
11 Jun 13	44.20500 -1.66	45.65	43.63	45.60	316,875
10 Jun 13	45.86500 -0.41	46.50	45.67	46.50	100,774
07 Jun 13	46.27500 +0.76	46.38	45.12	45.50	199,885
06 Jun 13	45.51500 -0.83	46.44	45.50	46.22	94,624
05 Jun 13	46.35000 +0.05	46.60	45.88	45.91	139,701
04 Jun 13	46.30000 +0.36	46.48	45.80	46.03	113,575
03 Jun 13	45.94000 -0.55	46.64	45.66	46.50	165,663
31 May 13	46.49000 -0.53	47.20	46.40	47.20	172,978
30 May 13	47.02000 -0.28	47.24	46.56	46.99	117,853
29 May 13	47.30000 -0.51	47.88	46.84	47.53	171,412
28 May 13	47.81500 +0.81	48.06	47.11	47.18	159,145
27 May 13	47.00000 +0.78	47.13	46.04	46.50	68,613
24 May 13	46.22500 -0.05	46.76	45.83	46.50	201,023
23 May 13	46.27500 -1.10	46.90	45.75	46.80	212,012
22 May 13	47.37500 -1.12	48.69	46.68	48.24	309,785
21 May 13	48.49000 +1.37	48.49	46.99	47.17	270,006
20 May 13	47.12000 -0.33	47.73	46.85	47.73	91,431
17 May 13	47.45000 -0.06	47.96	46.88	47.60	289,785
16 May 13	47.51500 +1.15	47.61	46.20	46.60	327,156
15 May 13	46.36000 +0.72	46.75	45.80	45.99	390,674
14 May 13	45.64500 -3.63	49.02	45.50	49.00	797,416
13 May 13	49.27500 +0.38	49.58	48.41	48.41	220,022
10 May 13	48.89500 -0.53	50.35	48.65	49.60	196,336
09 May 13	49.42500 +0.10	49.69	48.97	49.28	57,643
08 May 13	49.32500 -0.39	49.99	49.06	49.94	135,473
07 May 13	49.71500 +0.91	50.15	48.79	48.79	166,942
06 May 13	48.80500 +0.01	49.22	48.58	48.80	84,301
03 May 13	48.79000 +1.19	49.06	47.51	47.51	152,362
02 May 13	47.60000 -0.11	48.22	47.25	47.71	137,548
30 Apr 13	47.71000 -0.46	49.26	47.71	48.88	252,721
29 Apr 13	48.16500 -0.11	48.96	47.85	48.65	111,959
26 Apr 13	48.27500 -0.67	48.88	47.67	48.76	130,315
25 Apr 13	48.95000 +0.26	49.65	48.58	48.95	242,185
24 Apr 13	48.69500 +0.92	49.06	47.54	48.02	160,393
23 Apr 13	47.77000 +0.85	47.90	46.25	46.73	126,383
22 Apr 13	46.91500 +0.12	48.79	46.70	48.00	236,990
19 Apr 13	46.80000 +0.54	47.40	46.54	46.70	202,972
18 Apr 13	46.25500 -0.70	46.99	45.98	46.89	328,084
17 Apr 13	46.95500 -1.61	48.83	46.85	48.74	260,694
16 Apr 13	48.57000 +0.83	48.94	47.78	47.81	152,932
15 Apr 13	47.73500 -1.11	49.03	47.31	48.84	141,573
12 Apr 13	48.84500 -1.06	50.06	48.62	49.60	162,645
11 Apr 13	49.90000 +0.06	50.67	49.56	50.05	168,485
10 Apr 13	49.84000 +0.49	50.14	49.35	49.47	208,423
09 Apr 13	49.34500 +2.81	49.37	47.31	47.40	361,391
08 Apr 13	46.54000 +0.24	47.15	46.26	46.46	189,423
05 Apr 13	46.30500 -1.03	47.58	46.10	47.58	364,827
04 Apr 13	47.33500 -3.06	50.42	47.07	50.32	490,308
03 Apr 13	50.39000 +0.60	51.37	49.42	49.42	175,519
02 Apr 13	49.79500 +0.21	50.05	48.67	49.28	176,704
28 Mar 13	49.58000 -0.85	50.73	49.42	50.41	131,893
27 Mar 13	50.43000 -0.31	51.14	50.08	51.08	160,474
26 Mar 13	50.74000 +0.12	51.11	50.51	50.71	78,572
25 Mar 13	50.62000 +0.42	51.80	50.28	50.28	146,480
22 Mar 13	50.20000 -1.29	51.26	49.84	51.26	175,729
21 Mar 13	51.49000 -0.35	52.25	51.26	52.01	139,056
20 Mar 13	51.84000 +0.11	52.40	51.50	51.62	92,753
19 Mar 13	51.73000 -1.35	52.98	51.55	52.95	158,519
18 Mar 13	53.08000 -0.42	53.12	52.30	52.44	124,307
15 Mar 13	53.50000 -0.33	54.18	53.26	53.88	152,732
14 Mar 13	53.83000 -0.07	54.09	53.41	53.90	90,811
13 Mar 13	53.90000 -0.52	54.82	53.55	54.50	90,010
12 Mar 13	54.42000 +1.05	54.89	53.17	53.17	162,091
11 Mar 13	53.37000 -0.25	53.77	53.14	53.50	65,338
08 Mar 13	53.62000 +0.86	53.80	52.71	52.71	112,858
07 Mar 13	52.76000 +0.05	53.34	52.76	52.93	81,451
06 Mar 13	52.71000 -0.13	53.59	52.71	52.84	156,605
05 Mar 13	52.84000 +0.81	53.20	52.24	52.46	180,852
04 Mar 13	52.03000 -0.24	52.32	51.49	52.30	159,704
01 Mar 13	52.27000 -1.47	52.92	51.68	52.60	171,062
28 Feb 13	53.74000 +0.00	54.25	53.18	53.64	135,277
27 Feb 13	53.74000 +0.06	53.90	52.85	53.90	147,102
26 Feb 13	53.68000 +0.14	53.78	52.74	53.23	159,370
25 Feb 13	53.54000 -0.24	54.38	53.20	54.13	191,511
22 Feb 13	53.78000 -0.09	54.53	53.59	54.00	140,547
21 Feb 13	53.87000 -0.77	54.31	53.25	54.10	130,099
20 Feb 13	54.64000 -0.51	55.51	54.51	55.02	145,810
19 Feb 13	55.15000 +2.12	55.34	53.09	53.25	210,138
18 Feb 13	53.03000 -0.73	53.75	52.73	53.75	152,097
15 Feb 13	53.76000 +0.44	54.36	53.28	53.40	201,908
14 Feb 13	53.32000 -2.31	55.92	53.08	55.92	256,199
13 Feb 13	55.63000 +1.43	56.02	54.28	54.28	135,285
12 Feb 13	54.20000 -0.08	54.53	53.98	54.45	114,475
11 Feb 13	54.28000 -0.43	54.74	52.01	54.74	203,567
08 Feb 13	54.71000 -0.47	55.23	54.41	54.50	155,495
07 Feb 13	55.18000 -0.55	56.45	54.96	55.90	129,797
06 Feb 13	55.73000 -0.07	56.71	55.36	56.00	115,392
05 Feb 13	55.80000 +0.76	56.25	55.10	55.36	176,235
04 Feb 13	55.04000 -2.20	57.79	54.58	57.79	316,657
01 Feb 13	57.24000 +1.97	57.36	55.40	55.40	128,601
31 Jan 13	55.27000 -0.40	55.89	55.11	55.70	105,794
30 Jan 13	55.67000 -0.66	56.76	55.37	56.64	90,564
29 Jan 13	56.33000 +0.13	56.60	56.07	56.40	97,150
28 Jan 13	56.20000 +0.08	56.76	56.04	56.20	101,550
25 Jan 13	56.12000 +0.10	56.44	55.86	55.86	138,826
24 Jan 13	56.02000 +0.45	56.44	55.62	55.87	149,112
23 Jan 13	55.57000 +0.03	55.90	55.35	55.50	76,567
22 Jan 13	55.54000 -0.07	55.66	54.72	55.61	66,157
21 Jan 13	55.61000 +0.21	55.66	55.16	55.42	77,265
18 Jan 13	55.40000 -0.08	55.94	55.28	55.60	104,147
17 Jan 13	55.48000 +0.76	55.76	54.45	54.57	103,595
16 Jan 13	54.72000 -0.15	54.82	54.21	54.65	111,687
15 Jan 13	54.87000 -0.39	55.51	54.43	55.22	89,041
14 Jan 13	55.26000 +0.00	55.96	54.94	55.49	94,232
11 Jan 13	55.26000 -0.49	55.73	54.82	55.69	93,369
10 Jan 13	55.75000 +0.42	56.38	55.33	55.43	136,386
09 Jan 13	55.33000 +0.50	55.56	54.70	55.11	114,148
08 Jan 13	54.83000 +0.23	55.27	54.35	54.39	139,908
07 Jan 13	54.60000 -0.53	55.06	54.55	54.89	95,561
04 Jan 13	55.13000 -0.47	55.68	54.43	55.68	106,295
03 Jan 13	55.60000 +0.26	55.69	54.74	55.26	126,985
02 Jan 13	55.34000 +1.50	55.59	54.40	54.40	130,999
28 Dec 12	53.84000 -0.53	54.48	53.66	54.23	40,847
27 Dec 12	54.37000 +0.74	54.78	53.72	53.73	98,160
21 Dec 12	53.63000 +0.24	54.05	52.76	53.05	205,427
20 Dec 12	53.39000 +0.11	53.74	53.03	53.15	146,980
19 Dec 12	53.28000 +0.31	53.40	52.75	53.05	120,694
18 Dec 12	52.97000 +0.97	53.14	52.02	52.02	183,913
17 Dec 12	52.00000 +0.15	52.39	51.56	51.56	148,218
14 Dec 12	51.85000 +0.64	51.85	51.24	51.30	194,427
13 Dec 12	51.21000 +0.07	51.50	50.56	50.97	179,121
12 Dec 12	51.14000 +0.24	51.30	50.63	50.63	167,438
11 Dec 12	50.90000 +0.41	51.00	50.13	50.24	118,400
10 Dec 12	50.49000 +0.14	50.52	49.69	50.26	60,842
07 Dec 12	50.35000 +0.10	50.65	50.11	50.35	84,318
06 Dec 12	50.25000 +0.55	50.36	49.65	49.65	160,254
05 Dec 12	49.70000 +0.53	49.89	49.43	49.50	170,085
04 Dec 12	49.16500 -0.31	49.50	48.92	49.44	103,458
03 Dec 12	49.48000 +0.62	49.88	49.08	49.08	137,159
30 Nov 12	48.86000 +0.12	49.31	48.73	48.73	82,613
29 Nov 12	48.74000 +0.49	49.10	48.44	48.44	125,919
28 Nov 12	48.25000 -0.58	48.73	47.60	48.73	99,593
27 Nov 12	48.83000 +0.23	49.00	48.28	48.99	146,543
26 Nov 12	48.60000 -0.78	49.33	48.37	49.23	90,281
23 Nov 12	49.38500 +0.09	49.52	48.84	49.52	62,985
22 Nov 12	49.29000 +0.75	49.67	48.65	48.65	87,307
21 Nov 12	48.54500 -0.34	48.81	47.98	48.81	96,237
20 Nov 12	48.88500 +0.10	49.17	48.53	48.67	108,345
19 Nov 12	48.78500 +0.81	48.92	48.01	48.01	90,608
16 Nov 12	47.98000 -0.69	48.83	47.92	48.58	111,533
15 Nov 12	48.66500 -0.17	49.23	48.51	48.74	73,025
14 Nov 12	48.83000 -0.43	49.49	48.56	49.10	76,903
13 Nov 12	49.26000 -0.05	49.34	48.44	49.17	81,605
12 Nov 12	49.30500 +0.31	49.49	48.50	49.01	102,985
09 Nov 12	48.99500 -0.99	50.22	48.60	50.13	216,901
08 Nov 12	49.98000 -0.32	50.77	49.81	50.49	115,502
07 Nov 12	50.30000 -0.39	51.20	50.28	51.00	112,481
06 Nov 12	50.69000 +0.51	50.90	50.18	50.18	145,484
05 Nov 12	50.18000 -0.47	50.79	49.90	50.78	187,019
02 Nov 12	50.65000 +0.83	51.29	49.76	49.88	235,418
01 Nov 12	49.82500 +1.05	50.24	48.87	48.88	124,950
31 Oct 12	48.78000 -0.13	49.49	48.78	48.91	135,484
30 Oct 12	48.91000 +0.61	49.00	48.22	48.24	110,220
29 Oct 12	48.30000 +0.39	48.36	47.22	47.99	105,810
26 Oct 12	47.91000 +0.13	48.18	47.35	47.87	78,924
25 Oct 12	47.78000 +0.01	48.18	47.54	47.65	135,062
24 Oct 12	47.77000 +0.85	47.94	46.85	47.01	132,122
23 Oct 12	46.92500 -0.74	47.79	46.77	47.79	182,697
22 Oct 12	47.67000 -0.08	48.19	47.44	47.75	50,535
19 Oct 12	47.74500 -0.64	48.45	47.66	48.30	85,888
18 Oct 12	48.38000 +0.72	48.60	47.44	47.47	179,849
17 Oct 12	47.66000 +0.47	47.70	47.02	47.10	109,551
16 Oct 12	47.18500 +1.35	47.19	45.88	45.88	125,833
15 Oct 12	45.83000 -0.35	46.33	45.60	46.00	79,817
12 Oct 12	46.18500 -0.20	46.62	46.07	46.33	68,609
11 Oct 12	46.39000 +0.40	46.73	45.77	45.83	83,770
10 Oct 12	45.98500 -0.31	46.44	45.83	46.30	73,063
09 Oct 12	46.30000 -0.24	46.74	46.15	46.54	68,321
08 Oct 12	46.54500 -0.64	47.03	46.29	46.66	92,203
05 Oct 12	47.18000 -0.02	47.43	46.81	47.19	115,977
04 Oct 12	47.20000 +0.39	47.24	46.17	47.22	99,351
03 Oct 12	46.81000 -0.25	47.14	46.66	46.72	86,497
02 Oct 12	47.06500 +0.52	47.29	46.25	46.44	263,548
01 Oct 12	46.54000 +1.19	46.62	45.32	45.49	264,029
28 Sep 12	45.35000 +0.52	45.67	45.00	45.00	146,191
27 Sep 12	44.83000 +0.10	45.15	44.35	44.95	103,491
26 Sep 12	44.73000 -1.07	45.34	44.58	44.96	129,829
25 Sep 12	45.80000 +0.11	45.92	45.37	45.75	60,501
24 Sep 12	45.68500 -0.31	46.10	45.26	45.94	94,247
21 Sep 12	45.99500 +0.26	46.95	45.70	45.70	250,366
20 Sep 12	45.73500 -0.33	46.05	45.38	46.03	124,158
19 Sep 12	46.07000 +0.42	46.37	45.53	45.71	156,258
18 Sep 12	45.64500 -0.68	46.14	45.45	46.00	113,321
17 Sep 12	46.32500 -0.27	47.19	46.26	46.42	142,269
14 Sep 12	46.59500 +2.13	47.15	45.23	45.23	370,827
13 Sep 12	44.47000 -0.56	45.10	44.30	45.10	82,132
12 Sep 12	45.03500 +0.29	45.44	44.57	44.71	177,367
11 Sep 12	44.74500 +0.60	44.84	43.58	43.96	109,106
10 Sep 12	44.14000 +0.51	44.70	43.40	43.63	132,531
07 Sep 12	43.63000 +0.16	43.94	43.49	43.70	128,061
06 Sep 12	43.47000 +0.78	43.69	42.67	42.78	145,747
05 Sep 12	42.69000 +0.06	42.83	41.90	42.49	118,329
04 Sep 12	42.63000 -0.59	43.28	42.51	43.28	67,218
03 Sep 12	43.22500 +0.16	43.90	42.99	43.00	78,031
31 Aug 12	43.06000 +0.38	43.77	42.65	42.65	113,842
30 Aug 12	42.68500 -0.54	43.42	42.53	43.30	92,596
29 Aug 12	43.22500 +0.25	43.50	42.89	42.99	102,178
28 Aug 12	42.97500 -0.50	43.20	42.58	43.12	111,972
27 Aug 12	43.47000 -0.01	43.83	43.12	43.40	73,700
24 Aug 12	43.48500 -1.17	44.70	43.15	44.70	169,377
23 Aug 12	44.65000 +0.75	44.76	44.00	44.00	235,100
22 Aug 12	43.90000 -0.83	44.53	43.58	44.37	224,185
21 Aug 12	44.73000 +1.16	45.15	43.75	43.75	226,559
20 Aug 12	43.57000 -0.06	43.75	43.51	43.60	78,353
17 Aug 12	43.62500 +0.09	43.86	43.30	43.60	176,089
16 Aug 12	43.53500 +0.25	44.00	43.00	43.25	192,689
15 Aug 12	43.28500 -0.21	43.51	42.73	43.05	225,242
14 Aug 12	43.49500 +2.13	43.67	41.29	42.26	321,843
13 Aug 12	41.37000 -0.49	42.12	41.00	41.83	132,988
10 Aug 12	41.86000 -0.06	42.15	41.45	41.45	105,560
09 Aug 12	41.92500 +0.39	41.99	41.38	41.69	101,697
08 Aug 12	41.53500 -0.01	41.60	40.85	41.33	129,125
07 Aug 12	41.55000 +0.23	41.92	41.13	41.13	143,911
06 Aug 12	41.32000 +0.45	41.49	40.84	40.93	113,314
03 Aug 12	40.86500 +0.56	41.13	40.11	40.35	139,552
02 Aug 12	40.31000 -0.56	41.10	40.05	40.75	221,534
01 Aug 12	40.87000 -0.74	41.58	40.73	41.47	113,971
31 Jul 12	41.60500 -0.13	41.97	41.33	41.95	94,252
30 Jul 12	41.73500 +0.19	41.97	41.37	41.63	101,517
27 Jul 12	41.54500 +0.92	41.75	40.62	40.70	172,524
26 Jul 12	40.62000 +0.36	40.69	39.31	40.28	118,637
25 Jul 12	40.25500 +0.12	40.80	40.14	40.14	76,077
24 Jul 12	40.14000 -0.01	40.74	40.01	40.03	124,034
23 Jul 12	40.15000 -0.66	40.85	39.65	40.71	202,486
20 Jul 12	40.81500 -0.86	41.71	40.70	41.53	167,840
19 Jul 12	41.67500 +2.78	41.89	39.28	39.28	536,146
18 Jul 12	38.89000 +0.83	38.97	38.10	38.49	93,711
17 Jul 12	38.05500 -0.44	38.76	37.88	38.33	77,322
16 Jul 12	38.49000 -0.18	38.74	38.16	38.60	102,777
13 Jul 12	38.67500 +0.91	38.72	37.85	37.85	97,807
12 Jul 12	37.76500 -0.42	38.36	37.51	37.92	73,027
11 Jul 12	38.18500 +0.07	38.60	37.96	37.99	55,035
10 Jul 12	38.11500 +0.20	38.69	37.72	37.97	89,204
09 Jul 12	37.92000 -0.35	38.56	37.80	38.33	127,470
06 Jul 12	38.26500 -0.88	39.15	38.25	39.09	93,418
05 Jul 12	39.14000 +0.63	39.80	38.35	38.65	246,278
04 Jul 12	38.51000 -0.09	38.70	38.37	38.62	64,175
03 Jul 12	38.59500 +0.58	38.62	38.00	38.38	159,245
02 Jul 12	38.01500 +0.02	38.67	37.74	38.20	131,639
29 Jun 12	37.99500 +1.40	38.14	37.14	37.43	129,955
28 Jun 12	36.59500 -0.19	36.97	35.95	36.95	112,475
27 Jun 12	36.79000 -0.08	37.19	36.04	37.19	196,327
26 Jun 12	36.87000 -0.51	37.72	36.85	37.46	101,786
25 Jun 12	37.38500 -1.10	38.34	37.15	38.22	132,107
22 Jun 12	38.48000 -0.69	38.90	38.38	38.90	85,464
21 Jun 12	39.16500 -0.13	39.85	38.62	38.92	118,166
20 Jun 12	39.30000 +0.03	39.52	39.13	39.42	119,635
19 Jun 12	39.27000 +1.03	39.33	38.08	38.13	78,857
18 Jun 12	38.24000 +0.06	38.70	38.05	38.63	97,158
15 Jun 12	38.18500 +0.19	38.49	37.92	37.96	261,800
14 Jun 12	37.99000 +0.40	37.99	37.22	37.63	140,331
13 Jun 12	37.59000 +0.10	38.08	37.03	37.85	159,134
12 Jun 12	37.48500 +0.07	37.92	37.12	37.44	95,830
11 Jun 12	37.42000 +0.02	38.60	37.40	38.29	158,423
08 Jun 12	37.40000 -0.64	37.62	36.92	37.40	162,502
07 Jun 12	38.04500 +0.91	38.61	36.89	37.13	255,030
06 Jun 12	37.13000 +1.69	37.21	35.81	35.85	230,211
05 Jun 12	35.43500 -0.48	36.15	35.15	36.03	138,118
04 Jun 12	35.91500 -0.40	36.38	35.63	35.90	99,890
01 Jun 12	36.31500 -0.58	37.03	35.72	36.89	251,886
31 May 12	36.89000 -1.21	38.33	36.81	38.33	325,777
30 May 12	38.09500 -1.44	39.29	38.04	39.24	158,463
29 May 12	39.53500 +0.23	39.94	39.30	39.69	104,481
28 May 12	39.30500 +0.50	39.76	39.10	39.13	71,043
25 May 12	38.80500 -0.39	39.60	38.67	39.09	103,989
24 May 12	39.19500 +0.10	39.42	38.55	39.42	122,125
23 May 12	39.09500 -1.13	39.83	38.85	39.83	157,715
22 May 12	40.22500 +0.78	40.41	39.58	39.58	123,190
21 May 12	39.44000 +0.06	39.81	39.08	39.08	112,307
18 May 12	39.38000 -0.25	39.48	38.87	39.24	188,309
17 May 12	39.63000 -0.29	40.08	39.24	40.08	116,416
16 May 12	39.92500 +0.68	40.17	38.46	38.96	280,041
15 May 12	39.24500 -0.94	40.49	38.94	40.49	319,567
14 May 12	40.18000 +0.03	40.94	40.01	40.06	240,655
11 May 12	40.14500 -0.33	40.37	39.40	40.10	231,245
10 May 12	40.47000 +0.53	40.74	39.74	40.21	187,714
09 May 12	39.94000 +0.00	40.26	39.02	40.26	432,229
08 May 12	39.94000 -0.81	40.84	39.71	40.84	199,297
07 May 12	40.74500 -0.06	40.83	40.00	40.48	190,604
04 May 12	40.80000 -1.38	42.28	40.78	42.01	199,328
03 May 12	42.18000 +0.34	42.46	41.84	42.10	167,160
02 May 12	41.84000 -0.08	42.63	41.76	42.34	182,740
30 Apr 12	41.92500 -0.15	42.48	41.87	42.48	153,893
27 Apr 12	42.07500 +0.75	42.55	41.15	41.21	212,347
26 Apr 12	41.32500 -0.04	41.81	40.97	41.60	148,905
25 Apr 12	41.37000 +0.66	41.77	40.60	40.60	271,213
24 Apr 12	40.70500 +0.66	40.78	40.08	40.40	258,566
23 Apr 12	40.05000 -0.98	40.65	39.80	40.65	195,865
20 Apr 12	41.03000 +0.50	41.29	40.21	40.42	204,643
19 Apr 12	40.53000 +0.13	40.99	40.20	40.77	303,706
18 Apr 12	40.40000 +0.18	40.78	39.96	40.30	289,366
17 Apr 12	40.22000 +0.64	40.35	39.29	39.61	295,485
16 Apr 12	39.58000 -0.15	40.20	39.58	39.69	163,388
13 Apr 12	39.73000 -0.94	40.75	39.47	40.40	184,360
12 Apr 12	40.66500 +1.05	40.78	39.71	39.71	167,002
11 Apr 12	39.61500 +1.16	39.96	38.70	38.70	202,901
10 Apr 12	38.46000 -1.58	39.78	38.46	39.76	227,110
05 Apr 12	40.04000 +0.61	40.13	39.31	39.76	161,657
04 Apr 12	39.43000 -1.63	40.90	39.41	40.74	218,105
03 Apr 12	41.06500 +0.45	41.49	40.52	40.52	231,491
02 Apr 12	40.61000 +1.03	40.61	39.34	39.87	260,476
30 Mar 12	39.58500 +0.61	39.96	39.11	39.16	201,460
29 Mar 12	38.97500 -0.34	39.69	38.74	39.40	208,879
28 Mar 12	39.31500 -0.69	40.33	39.21	39.85	157,109
27 Mar 12	40.01000 -0.55	40.85	39.87	40.28	156,290
26 Mar 12	40.56000 +0.76	40.71	39.68	39.97	133,021
23 Mar 12	39.80000 +0.19	40.05	39.43	39.43	192,826
22 Mar 12	39.60500 -0.96	40.64	39.15	40.25	248,563
21 Mar 12	40.56000 -0.02	40.94	40.20	40.88	146,484
20 Mar 12	40.58500 -1.04	41.58	40.23	41.28	186,990
19 Mar 12	41.62500 +0.12	41.72	41.08	41.44	96,857
16 Mar 12	41.51000 -0.65	42.18	41.51	42.18	209,345
15 Mar 12	42.16000 +1.13	42.17	40.97	41.44	272,702
14 Mar 12	41.03000 -0.69	41.78	40.85	41.72	181,683
13 Mar 12	41.71500 +0.58	41.81	41.06	41.20	129,110
12 Mar 12	41.13000 -0.11	41.37	40.79	41.37	150,987
09 Mar 12	41.24000 +0.59	41.41	40.57	40.74	143,118
08 Mar 12	40.65000 +0.66	41.38	40.10	40.10	257,483
07 Mar 12	39.99000 +0.24	40.00	39.40	39.49	278,732
06 Mar 12	39.75500 -1.40	41.19	38.90	41.12	590,661
05 Mar 12	41.15500 -1.53	42.36	41.12	42.30	372,608
02 Mar 12	42.68000 -1.32	43.18	42.35	42.77	255,522
01 Mar 12	44.00000 -0.71	44.51	43.92	44.51	261,782
29 Feb 12	44.70500 +0.65	45.00	44.06	44.06	368,011
28 Feb 12	44.06000 +0.63	44.06	43.43	43.88	174,963
27 Feb 12	43.43500 -0.09	43.52	42.53	43.30	170,543
24 Feb 12	43.52500 -0.13	44.00	43.21	44.00	132,298
23 Feb 12	43.65500 +0.10	44.15	43.15	43.24	160,637
22 Feb 12	43.55500 -0.22	43.85	43.15	43.85	152,750
21 Feb 12	43.77000 -0.13	43.99	43.26	43.94	184,421
20 Feb 12	43.90500 +0.22	44.24	43.58	43.76	178,051
17 Feb 12	43.69000 +0.18	44.00	43.06	43.90	217,334
16 Feb 12	43.51000 -0.18	43.81	42.76	43.76	240,198
15 Feb 12	43.68500 +0.17	44.15	43.25	43.97	154,553
14 Feb 12	43.51500 -0.33	43.95	43.00	43.95	181,672
13 Feb 12	43.84000 -1.02	45.30	43.62	45.23	219,650
10 Feb 12	44.86000 +0.60	45.50	43.84	44.10	525,071
09 Feb 12	44.26000 +0.76	44.79	43.41	43.70	226,466
08 Feb 12	43.49500 +0.16	43.74	43.23	43.51	138,661
07 Feb 12	43.33500 +0.03	43.51	42.56	43.48	217,128
06 Feb 12	43.30500 -0.51	43.85	43.13	43.85	171,424
03 Feb 12	43.82000 -0.02	44.07	43.41	43.90	115,789
02 Feb 12	43.84000 +0.24	44.44	43.70	43.98	220,319
01 Feb 12	43.59500 +0.57	43.79	42.94	43.03	164,528
31 Jan 12	43.03000 +0.79	43.59	42.58	42.67	154,302
30 Jan 12	42.23500 -0.92	42.81	41.94	42.63	156,122
27 Jan 12	43.16000 -0.30	43.74	43.07	43.33	120,722
26 Jan 12	43.45500 +1.11	43.80	42.45	42.48	220,898
25 Jan 12	42.34500 +0.86	42.35	41.68	41.79	193,846
24 Jan 12	41.48500 -0.15	41.65	40.75	41.58	185,274
23 Jan 12	41.64000 +0.10	41.95	41.38	41.63	136,795
20 Jan 12	41.54500 -0.01	41.99	40.99	41.55	234,957
19 Jan 12	41.55000 +0.67	41.71	40.54	41.50	244,123
18 Jan 12	40.88000 -0.02	41.04	40.30	40.99	196,696
17 Jan 12	40.90000 -0.25	41.88	40.53	41.65	191,950
16 Jan 12	41.15000 -0.63	41.78	40.72	41.38	156,371
13 Jan 12	41.77500 -0.42	42.73	41.08	42.64	97,265
12 Jan 12	42.20000 +0.44	42.70	41.72	41.90	195,834
11 Jan 12	41.76500 +0.22	42.44	41.35	41.63	147,439
10 Jan 12	41.54500 +0.95	41.73	40.65	40.72	187,720
09 Jan 12	40.59500 -0.15	40.78	39.96	40.62	145,276
06 Jan 12	40.74000 +0.39	40.83	40.17	40.63	153,701
05 Jan 12	40.35000 +0.00	40.79	39.85	40.45	167,763
04 Jan 12	40.34500 -2.25	42.87	40.30	42.40	452,416
03 Jan 12	42.60000 +0.72	42.67	41.87	41.99	173,675
02 Jan 12	41.88500 +0.68	41.99	40.26	40.52	59,024
30 Dec 11	41.20000 +0.32	41.31	40.71	40.86	42,476
29 Dec 11	40.88000 +0.25	40.88	40.26	40.40	49,468
28 Dec 11	40.63000 -0.66	41.58	40.63	41.07	64,243
27 Dec 11	41.29500 +0.22	41.63	41.06	41.20	29,290
23 Dec 11	41.07500 +0.20	41.49	40.81	41.49	36,599
22 Dec 11	40.87500 +0.01	41.42	40.76	41.01	67,516
21 Dec 11	40.87000 +0.14	41.40	40.62	41.01	121,421
20 Dec 11	40.73000 +1.67	41.04	39.01	39.24	140,269
19 Dec 11	39.06500 -0.30	39.41	38.80	38.80	123,097
16 Dec 11	39.36000 +0.34	39.63	38.58	39.10	188,889
15 Dec 11	39.02000 +0.71	39.60	38.30	38.78	167,902
14 Dec 11	38.31000 -1.18	39.63	38.27	39.04	145,098
13 Dec 11	39.49000 -0.44	40.44	39.34	39.93	125,532
12 Dec 11	39.93500 -1.13	41.22	39.80	41.03	103,828
09 Dec 11	41.06500 +1.03	41.33	39.51	39.81	165,635
08 Dec 11	40.03000 -1.08	41.69	39.90	41.54	175,386
07 Dec 11	41.11000 -0.04	41.99	40.65	41.55	135,143
06 Dec 11	41.15500 -0.70	41.88	40.71	41.27	156,836
05 Dec 11	41.85500 +0.42	42.33	41.66	41.90	108,331
02 Dec 11	41.44000 +0.88	41.85	41.10	41.30	164,046
01 Dec 11	40.55500 -1.63	42.67	40.54	42.00	327,838
30 Nov 11	42.19000 +2.17	42.19	39.10	39.47	238,886
29 Nov 11	40.02000 +0.48	40.25	38.88	39.42	136,062
28 Nov 11	39.54500 +1.39	39.87	38.56	38.56	170,921
25 Nov 11	38.15500 +0.49	38.58	37.05	37.95	114,054
24 Nov 11	37.66000 -0.05	38.58	37.17	38.00	188,816
23 Nov 11	37.71000 -0.63	38.72	37.64	38.19	224,889
22 Nov 11	38.33500 -0.95	39.94	38.28	39.28	180,871
21 Nov 11	39.28500 -1.92	40.90	39.00	40.65	214,608
18 Nov 11	41.20500 +0.07	41.63	40.35	40.90	136,254
17 Nov 11	41.13500 -1.13	42.13	41.05	42.10	151,367
16 Nov 11	42.26500 +0.14	42.84	41.80	41.90	123,540
15 Nov 11	42.12500 -0.44	42.74	41.40	42.24	127,766
14 Nov 11	42.56500 -0.40	43.31	42.10	42.99	113,806
11 Nov 11	42.96000 +1.15	42.96	41.50	41.80	228,862
10 Nov 11	41.81500 +0.57	42.30	40.88	40.88	247,349
09 Nov 11	41.24000 -0.30	42.19	40.34	42.16	160,946
08 Nov 11	41.54500 -0.13	42.47	41.31	41.45	130,594
07 Nov 11	41.67000 +0.03	42.23	40.80	41.50	118,276
04 Nov 11	41.64000 +0.60	42.21	40.81	41.34	239,054
03 Nov 11	41.03500 +1.19	41.43	38.95	39.05	187,566
02 Nov 11	39.84500 +0.53	40.59	39.12	39.40	222,431
01 Nov 11	39.32000 -1.59	40.52	38.85	40.04	212,778
31 Oct 11	40.91000 -1.47	42.01	40.69	41.67	187,978
28 Oct 11	42.38000 +0.13	42.61	41.51	42.50	196,401
27 Oct 11	42.25500 +1.33	42.49	41.03	42.05	269,444
26 Oct 11	40.93000 -0.08	41.35	40.61	40.65	136,889
25 Oct 11	41.01000 -0.75	42.17	40.33	41.85	201,369
24 Oct 11	41.75500 +0.66	42.00	41.08	41.49	194,104
21 Oct 11	41.10000 +1.29	41.35	40.02	40.02	160,821
20 Oct 11	39.80500 -1.17	40.92	39.79	40.11	162,400
19 Oct 11	40.97500 +0.31	41.65	40.49	40.98	156,400
18 Oct 11	40.66000 +0.36	40.97	38.96	39.56	196,453
17 Oct 11	40.30000 -1.58	42.26	39.94	42.15	215,183
14 Oct 11	41.87500 +0.72	42.19	40.56	41.45	182,279
13 Oct 11	41.15000 -0.40	42.08	40.58	41.40	263,210
12 Oct 11	41.55500 +1.40	41.73	39.54	40.00	213,735
11 Oct 11	40.15000 +0.36	40.26	38.80	39.54	149,483
10 Oct 11	39.79500 +0.94	39.98	38.50	39.15	203,205
07 Oct 11	38.85000 +0.30	39.45	38.21	38.78	184,442
06 Oct 11	38.55000 +0.65	39.53	38.00	38.24	302,229
05 Oct 11	37.90500 +2.07	38.04	35.95	36.29	327,009
04 Oct 11	35.83000 -1.73	37.25	35.06	36.94	332,978
03 Oct 11	37.56000 -0.63	37.90	36.32	37.24	174,138
30 Sep 11	38.19000 -2.03	40.58	37.76	40.18	273,244
29 Sep 11	40.22000 +1.34	40.69	38.72	38.72	236,542
28 Sep 11	38.88000 -0.15	39.72	38.26	38.49	206,068
27 Sep 11	39.03000 +2.36	39.26	37.42	37.70	252,463
26 Sep 11	36.66500 -0.22	37.25	35.72	36.22	248,042
23 Sep 11	36.88000 -1.67	38.74	35.24	38.60	511,964
22 Sep 11	38.55000 -1.75	39.21	38.08	39.21	372,689
21 Sep 11	40.30000 -1.70	41.67	40.00	41.65	277,949
20 Sep 11	42.00000 +1.41	42.35	40.05	40.25	214,494
19 Sep 11	40.59000 -1.83	41.96	40.36	41.51	227,427
16 Sep 11	42.42000 +0.11	42.80	41.67	42.50	374,399
15 Sep 11	42.31000 +0.67	42.50	41.51	41.77	264,975
14 Sep 11	41.64000 +1.13	41.73	39.88	39.88	209,404
13 Sep 11	40.51000 +1.26	40.92	38.42	39.96	304,599
12 Sep 11	39.24500 -0.42	39.68	38.21	39.00	161,803
09 Sep 11	39.66500 -1.79	41.42	39.33	41.28	152,219
08 Sep 11	41.45500 +1.16	41.75	40.14	40.40	313,118
07 Sep 11	40.30000 +1.61	40.50	39.43	39.47	253,880
06 Sep 11	38.69000 +0.15	39.33	38.22	38.69	200,669
05 Sep 11	38.53500 -1.92	40.01	37.89	39.95	231,356
02 Sep 11	40.46000 -1.15	41.15	40.03	40.82	157,557
01 Sep 11	41.61000 +0.74	41.70	40.01	40.96	266,546
31 Aug 11	40.87500 +1.28	41.24	39.42	39.69	239,840
30 Aug 11	39.59500 +0.82	39.63	38.49	39.10	163,559
29 Aug 11	38.77500 +0.78	39.00	38.21	38.50	175,933
26 Aug 11	37.99500 -1.26	39.59	36.78	39.56	335,402
25 Aug 11	39.25000 +0.18	40.85	38.47	39.69	335,131
24 Aug 11	39.07000 +1.85	39.49	37.37	37.58	339,001
23 Aug 11	37.21500 +1.28	37.78	36.27	36.60	281,342
22 Aug 11	35.93000 +0.78	36.85	34.50	34.51	292,789
19 Aug 11	35.14500 -0.42	35.90	33.90	35.63	514,172
18 Aug 11	35.56500 -2.74	38.01	35.02	37.61	355,512
17 Aug 11	38.30500 +0.31	38.74	37.14	37.91	234,531
16 Aug 11	37.99500 -0.59	38.53	36.90	38.53	337,045
15 Aug 11	38.58500 +0.40	39.28	38.20	38.90	171,616
12 Aug 11	38.18000 +1.35	38.49	36.25	37.20	332,239
11 Aug 11	36.82500 +1.53	37.55	34.85	37.16	428,754
10 Aug 11	35.30000 -0.56	37.53	35.04	37.49	710,121
09 Aug 11	35.86000 +1.32	35.98	32.23	33.80	613,924
08 Aug 11	34.54500 -2.38	37.20	33.90	36.25	587,243
05 Aug 11	36.92500 -0.80	38.30	34.47	36.00	616,313
04 Aug 11	37.72000 -2.61	41.11	37.44	41.05	467,507
03 Aug 11	40.33000 -1.46	41.65	39.89	41.24	478,120
02 Aug 11	41.79000 -0.84	42.54	41.33	42.42	311,740
01 Aug 11	42.63000 -0.58	44.15	42.55	43.89	216,684
29 Jul 11	43.21500 -0.03	43.60	42.72	42.75	151,262
28 Jul 11	43.25000 -1.33	44.35	42.85	44.05	168,858
27 Jul 11	44.57500 -0.75	45.30	44.38	44.74	146,827
26 Jul 11	45.32500 -0.14	45.75	44.89	45.55	136,958
25 Jul 11	45.46500 +0.53	45.67	44.44	44.50	114,519
22 Jul 11	44.93000 +0.49	45.10	44.49	44.65	125,275
21 Jul 11	44.43500 +0.06	44.63	42.96	44.37	269,041
20 Jul 11	44.37500 +0.24	44.70	44.00	44.32	114,027
19 Jul 11	44.13500 +1.01	44.59	43.42	43.45	200,337
18 Jul 11	43.12500 -1.47	44.47	42.44	44.45	256,210
15 Jul 11	44.59500 -0.29	45.01	44.17	44.83	157,003
14 Jul 11	44.88500 -0.37	45.17	44.33	44.90	144,474
13 Jul 11	45.25500 +1.03	45.36	44.17	44.30	336,759
12 Jul 11	44.23000 -0.16	44.35	42.83	43.60	328,721
11 Jul 11	44.39000 -0.92	45.22	44.15	44.67	244,426
08 Jul 11	45.31000 -0.53	46.20	44.79	45.92	247,066
07 Jul 11	45.84500 +0.56	46.10	45.29	45.33	352,607
06 Jul 11	45.28500 -0.04	45.58	44.81	45.33	307,287
05 Jul 11	45.32500 +0.67	46.00	44.60	44.67	299,752
04 Jul 11	44.65000 -0.09	45.10	44.63	44.90	162,160
01 Jul 11	44.74500 -0.10	44.99	44.31	44.77	262,959
30 Jun 11	44.85000 +0.64	45.13	44.16	44.29	288,780
29 Jun 11	44.21000 +0.66	44.46	43.67	43.70	323,466
28 Jun 11	43.55000 +1.07	43.65	42.35	42.60	231,935
27 Jun 11	42.48000 +0.46	42.56	41.76	42.06	152,712
24 Jun 11	42.02000 +0.17	43.31	41.90	42.05	197,758
23 Jun 11	41.85500 -0.19	42.63	41.45	41.92	227,521
22 Jun 11	42.05000 -0.08	42.70	41.85	41.92	313,784
21 Jun 11	42.12500 +1.25	42.13	41.14	41.15	264,366
20 Jun 11	40.87500 -0.31	41.05	40.37	40.97	215,606
17 Jun 11	41.18000 +0.22	41.62	40.40	40.83	231,962
16 Jun 11	40.96000 -0.67	41.42	40.31	41.26	352,545
15 Jun 11	41.62500 -0.53	42.69	41.40	41.96	237,527
14 Jun 11	42.15000 +0.13	42.69	41.85	42.30	178,128
13 Jun 11	42.02000 +0.08	42.28	41.80	41.80	86,932
10 Jun 11	41.93500 -1.13	42.92	41.80	42.80	293,599
09 Jun 11	43.07000 +0.67	43.22	42.30	42.55	282,610
08 Jun 11	42.40000 -0.50	42.89	41.70	42.60	208,012
07 Jun 11	42.90000 -0.05	43.22	42.55	42.62	229,055
06 Jun 11	42.95000 +0.16	43.50	42.47	42.79	296,491
03 Jun 11	42.79000 -0.23	43.50	42.24	43.00	280,843
02 Jun 11	43.02000 -0.44	43.69	42.88	43.37	150,236
01 Jun 11	43.46000 +0.08	43.67	43.17	43.50	318,562
31 May 11	43.38500 +0.26	43.45	42.97	43.31	250,603
30 May 11	43.12500 +0.97	43.25	42.16	42.16	216,409
27 May 11	42.15500 -0.14	42.81	42.04	42.42	352,572
26 May 11	42.29000 -0.15	42.99	42.17	42.78	252,520
25 May 11	42.44000 -0.03	42.54	41.74	42.41	235,807
24 May 11	42.47500 +0.79	42.97	41.60	41.60	274,959
23 May 11	41.68000 -0.67	42.18	41.00	42.12	267,182
20 May 11	42.34500 +0.34	42.75	41.85	41.95	287,782
19 May 11	42.01000 +0.12	42.40	41.58	42.38	258,142
18 May 11	41.89000 +0.61	42.60	41.24	41.57	382,944
17 May 11	41.27500 -0.41	41.83	40.88	41.41	412,841
16 May 11	41.69000 -0.93	42.33	41.33	42.20	465,559
13 May 11	42.62000 +1.76	43.08	41.92	41.94	778,710
12 May 11	40.85500 +0.54	40.94	39.76	40.20	389,828
11 May 11	40.31500 -0.17	41.08	40.15	40.50	250,423
10 May 11	40.48500 +0.76	40.69	39.53	39.59	285,044
09 May 11	39.72000 +0.17	40.41	39.15	39.15	214,665
06 May 11	39.55500 +0.46	39.71	38.65	38.80	260,997
05 May 11	39.10000 -0.18	39.75	38.71	39.34	191,254
04 May 11	39.27500 -0.81	40.33	39.05	39.82	251,491
03 May 11	40.08000 -0.07	40.16	39.31	39.83	280,978
02 May 11	40.15000 +0.25	40.54	40.10	40.14	210,254
29 Apr 11	39.90000 +0.82	40.10	38.93	39.08	267,493
28 Apr 11	39.08000 +0.52	39.08	38.63	38.96	228,641
27 Apr 11	38.56500 -0.02	38.80	38.35	38.55	151,250
26 Apr 11	38.58500 -0.37	39.15	38.35	38.67	168,689
21 Apr 11	38.95000 +0.47	39.15	38.32	38.42	213,430
20 Apr 11	38.48500 +1.03	38.49	37.31	37.31	237,653
19 Apr 11	37.45000 -0.06	38.00	37.30	37.81	283,758
18 Apr 11	37.51500 -1.15	38.90	37.26	38.90	260,599
15 Apr 11	38.66000 +0.70	38.66	37.86	38.04	348,907
14 Apr 11	37.95500 -0.18	38.18	37.30	38.14	309,404
13 Apr 11	38.14000 -0.03	38.59	38.01	38.06	201,859
12 Apr 11	38.17000 -1.32	39.01	37.89	39.00	228,952
11 Apr 11	39.49000 +0.42	39.67	38.50	38.90	238,052
08 Apr 11	39.07500 +0.19	39.31	38.96	39.10	199,770
07 Apr 11	38.88000 -0.02	39.46	38.77	39.11	303,120
06 Apr 11	38.90000 +0.30	39.08	38.33	38.70	267,171
05 Apr 11	38.60000 +0.64	38.76	37.95	38.05	253,526
04 Apr 11	37.96000 +0.14	38.27	37.85	37.99	185,614
01 Apr 11	37.82000 +0.15	38.00	37.38	38.00	285,739
31 Mar 11	37.66500 -0.02	38.10	37.05	38.03	471,085
30 Mar 11	37.68500 +0.48	37.96	37.23	37.50	325,109
29 Mar 11	37.20500 -0.55	37.96	36.77	37.70	364,807
28 Mar 11	37.75500 -0.15	38.47	37.42	37.98	274,270
25 Mar 11	37.90000 +0.60	37.98	37.00	37.55	323,704
24 Mar 11	37.30500 +0.08	37.58	36.92	37.31	376,425
23 Mar 11	37.23000 +0.79	37.74	36.26	36.44	343,033
22 Mar 11	36.43500 +0.15	36.76	36.17	36.55	383,806
21 Mar 11	36.28500 +0.70	36.68	35.90	36.58	334,879
18 Mar 11	35.58000 +0.50	35.72	35.10	35.50	568,345
17 Mar 11	35.08500 +1.02	35.15	33.88	34.40	350,467
16 Mar 11	34.06500 +0.40	34.85	33.76	33.90	426,929
15 Mar 11	33.67000 -1.31	34.13	32.30	34.05	730,305
14 Mar 11	34.98000 -0.48	35.23	34.56	35.03	310,231
11 Mar 11	35.45500 -0.08	35.85	35.05	35.37	259,947
10 Mar 11	35.54000 -0.72	36.26	35.15	36.05	290,405
09 Mar 11	36.26500 -0.55	37.26	36.06	37.01	252,682
08 Mar 11	36.81500 -0.45	37.50	36.15	37.50	298,839
07 Mar 11	37.26500 -0.11	38.14	37.06	37.14	213,683
04 Mar 11	37.37500 -1.24	38.40	37.21	37.90	378,279
03 Mar 11	38.62000 -0.10	39.21	38.12	39.21	258,553
02 Mar 11	38.72000 -0.14	38.75	37.90	38.75	181,506
01 Mar 11	38.86000 +0.29	39.74	38.35	39.12	241,153
28 Feb 11	38.57000 +0.25	38.71	37.81	38.50	264,746
25 Feb 11	38.32000 +0.46	38.40	37.64	38.29	220,859
24 Feb 11	37.86000 +0.24	38.37	36.83	37.30	319,563
23 Feb 11	37.62000 -1.27	38.90	37.50	38.88	384,395
22 Feb 11	38.89000 -0.05	39.08	37.94	38.50	246,489
21 Feb 11	38.93500 -0.40	39.58	38.60	39.42	211,673
18 Feb 11	39.34000 -0.13	39.60	38.79	39.60	194,833
17 Feb 11	39.47000 +0.02	39.97	39.15	39.50	231,198
16 Feb 11	39.45000 -0.38	40.34	39.45	39.92	250,818
15 Feb 11	39.82500 -0.72	40.51	39.83	40.35	227,370
14 Feb 11	40.54000 +1.01	40.74	39.81	40.00	267,369
11 Feb 11	39.53500 -0.72	40.19	39.15	40.19	484,583
10 Feb 11	40.25000 -0.75	41.00	39.78	41.00	341,872
09 Feb 11	41.00000 -1.10	42.49	40.99	42.49	318,963
08 Feb 11	42.10000 -0.10	42.70	41.29	42.70	278,223
07 Feb 11	42.19500 +1.13	42.24	40.95	41.21	253,313
04 Feb 11	41.07000 +0.42	41.21	40.72	40.79	285,040
03 Feb 11	40.65000 -0.17	41.20	40.25	41.10	361,384
02 Feb 11	40.82000 +1.53	40.82	39.60	39.72	648,185
01 Feb 11	39.29500 -1.82	40.40	38.50	40.09	1,123,455
31 Jan 11	41.11500 +0.01	41.29	40.25	41.00	231,756
28 Jan 11	41.11000 +0.21	41.53	40.79	40.89	222,925
27 Jan 11	40.90000 -0.20	41.41	40.85	41.17	209,333
26 Jan 11	41.10500 +0.61	41.14	40.65	40.98	279,408
25 Jan 11	40.49500 -0.10	40.76	39.80	40.60	234,778
24 Jan 11	40.60000 -0.66	41.11	39.70	41.11	346,825
21 Jan 11	41.25500 +0.99	41.65	39.35	40.25	549,448
20 Jan 11	40.26500 -1.98	42.08	40.08	42.01	470,476
19 Jan 11	42.24000 -0.67	42.92	41.85	42.92	310,781
18 Jan 11	42.91000 +0.91	42.96	42.20	42.20	426,526
17 Jan 11	42.00000 -0.01	42.35	41.67	42.20	229,479
14 Jan 11	42.01000 -0.09	42.47	41.87	42.26	660,693
13 Jan 11	42.10000 -3.68	43.99	41.56	43.25	2,113,855
12 Jan 11	45.78000 +1.18	46.84	44.84	44.84	353,965
11 Jan 11	44.60000 +1.30	44.76	43.78	43.80	170,940
10 Jan 11	43.30000 -0.99	44.40	43.01	44.40	165,378
07 Jan 11	44.29000 -0.36	44.87	44.29	44.50	131,749
06 Jan 11	44.65000 +0.92	44.92	43.72	43.74	234,562
05 Jan 11	43.73000 -0.54	44.45	42.70	44.04	208,095
04 Jan 11	44.27000 -0.73	44.99	44.08	44.99	182,826
03 Jan 11	45.00000 +0.82	45.00	44.46	44.65	124,150
30 Dec 10	44.18000 -0.33	44.69	43.82	44.35	95,799
29 Dec 10	44.51000 +0.07	44.87	44.30	44.80	88,630
28 Dec 10	44.44000 -0.20	44.60	43.76	44.50	91,307
27 Dec 10	44.64000 +0.02	44.75	43.90	44.20	80,130
23 Dec 10	44.62000 +0.29	44.64	43.61	44.39	103,656
22 Dec 10	44.33000 +0.33	44.50	43.92	44.10	158,449
21 Dec 10	44.00000 +1.20	44.00	42.81	42.85	228,053
20 Dec 10	42.80000 +0.90	42.85	41.99	41.99	142,820
17 Dec 10	41.90500 +0.09	42.40	41.51	42.21	297,292
16 Dec 10	41.81500 -0.85	42.81	41.63	42.81	266,672
15 Dec 10	42.66500 +0.28	42.72	41.71	42.46	214,083
14 Dec 10	42.38500 +0.36	42.54	41.53	42.50	224,560
13 Dec 10	42.02000 +0.13	42.50	41.94	42.33	185,337
10 Dec 10	41.89500 +0.31	42.31	41.46	41.60	261,356
09 Dec 10	41.58000 -0.15	42.09	40.79	41.90	222,418
08 Dec 10	41.73500 +1.35	41.76	40.01	40.02	402,042
07 Dec 10	40.38500 +1.35	40.56	38.73	39.02	435,561
06 Dec 10	39.03500 -0.12	39.74	38.75	39.42	216,443
03 Dec 10	39.15000 -0.45	39.95	38.60	39.60	177,036
02 Dec 10	39.60000 +0.68	39.60	38.19	38.81	215,196
01 Dec 10	38.92000 +1.64	39.02	37.60	37.73	188,981
30 Nov 10	37.28000 -0.47	38.24	37.21	38.24	243,812
29 Nov 10	37.74500 -0.90	38.92	37.74	38.69	166,334
26 Nov 10	38.64500 -0.52	39.00	38.00	39.00	118,840
25 Nov 10	39.17000 +0.51	39.24	38.54	38.95	135,756
24 Nov 10	38.66000 +0.85	38.78	37.73	37.81	160,361
23 Nov 10	37.81000 -0.73	38.39	37.80	38.04	142,007
22 Nov 10	38.54000 -0.56	39.47	38.42	39.25	136,431
19 Nov 10	39.09500 +0.41	39.26	38.50	38.50	239,065
18 Nov 10	38.68500 +2.13	38.80	37.03	37.19	303,589
17 Nov 10	36.55500 -0.51	37.26	36.34	37.06	274,993
16 Nov 10	37.06000 -1.73	38.69	37.05	38.69	287,521
15 Nov 10	38.79500 +0.86	38.90	37.71	37.90	182,012
12 Nov 10	37.93500 -0.59	38.38	37.36	38.27	363,197
11 Nov 10	38.52500 -0.54	39.38	38.42	39.05	235,051
10 Nov 10	39.06500 -1.01	40.10	38.81	40.00	237,230
09 Nov 10	40.07000 +0.84	40.19	38.76	39.00	293,952
08 Nov 10	39.23000 -0.15	39.75	39.08	39.50	121,284
05 Nov 10	39.38500 -0.26	39.94	39.22	39.80	179,582
04 Nov 10	39.64000 +1.88	39.69	38.13	38.13	292,286
03 Nov 10	37.76000 +0.07	37.97	37.49	37.70	158,161
02 Nov 10	37.69000 +0.58	37.75	36.97	37.15	198,937
01 Nov 10	37.11000 +0.15	37.27	36.57	37.27	139,016
29 Oct 10	36.96000 -0.08	38.00	36.22	38.00	331,946
28 Oct 10	37.04000 -1.60	38.37	36.63	38.00	765,929
27 Oct 10	38.64500 -0.65	39.67	38.44	39.49	249,351
26 Oct 10	39.30000 -0.03	39.69	38.85	39.00	136,220
25 Oct 10	39.33000 +1.03	39.90	38.50	38.50	155,533
22 Oct 10	38.30500 -0.61	38.83	37.98	38.83	184,403
21 Oct 10	38.91500 +1.78	38.97	36.94	37.13	359,537
20 Oct 10	37.13000 +0.69	37.28	36.10	36.25	165,149
19 Oct 10	36.44500 -1.01	37.57	36.35	37.50	146,666
18 Oct 10	37.45000 +0.42	37.72	36.71	37.35	107,849
15 Oct 10	37.03000 -0.18	37.69	36.74	37.24	127,054
14 Oct 10	37.21000 +0.42	37.31	36.81	37.00	205,981
13 Oct 10	36.78500 +2.23	36.78	34.54	34.54	325,348
12 Oct 10	34.55500 -0.16	34.60	33.78	34.40	102,653
11 Oct 10	34.71500 -0.13	35.00	34.41	35.00	128,623
08 Oct 10	34.84500 +0.76	34.89	33.99	34.10	186,301
07 Oct 10	34.08500 +0.26	34.33	33.56	33.66	120,935
06 Oct 10	33.82000 +0.09	34.60	33.62	33.74	241,771
05 Oct 10	33.73000 +0.13	33.88	33.28	33.58	154,699
04 Oct 10	33.59500 -0.99	34.17	33.04	34.17	230,358
01 Oct 10	34.58000 -0.38	35.35	34.42	35.05	135,266
30 Sep 10	34.95500 +0.65	35.35	34.17	34.29	153,258
29 Sep 10	34.31000 -0.70	35.17	34.31	34.95	112,983
28 Sep 10	35.01000 +0.14	35.33	34.40	34.92	141,135
27 Sep 10	34.86500 +0.15	35.13	34.74	34.97	136,972
24 Sep 10	34.71500 +0.73	34.93	33.62	33.68	210,270
23 Sep 10	33.98500 +0.17	34.19	33.55	34.15	127,331
22 Sep 10	33.82000 -0.10	34.27	33.81	33.91	85,903
21 Sep 10	33.91500 -0.20	34.53	33.90	34.22	136,060
20 Sep 10	34.12000 -0.03	34.47	33.82	34.47	159,548
17 Sep 10	34.15000 +0.20	34.89	34.00	34.12	308,436
16 Sep 10	33.95000 +0.10	34.06	33.73	33.76	113,773
15 Sep 10	33.85500 -0.53	34.31	33.66	34.31	109,372
14 Sep 10	34.39000 +0.24	34.69	34.01	34.28	233,142
13 Sep 10	34.15500 +1.11	34.17	33.01	33.26	165,558
10 Sep 10	33.04000 +0.12	33.10	32.72	33.08	107,468
09 Sep 10	32.92500 -0.18	33.40	32.50	32.50	102,273
08 Sep 10	33.10500 +0.44	33.25	32.38	32.64	117,589
07 Sep 10	32.66000 -0.17	32.86	32.50	32.86	121,052
06 Sep 10	32.82500 +0.05	33.17	32.78	33.13	102,107
03 Sep 10	32.78000 -0.22	33.25	32.64	33.25	189,799
02 Sep 10	33.00000 +0.41	33.53	32.50	32.59	253,577
01 Sep 10	32.59000 +1.25	32.60	31.07	31.51	279,848
31 Aug 10	31.34500 -0.47	31.40	31.05	31.23	276,871
30 Aug 10	31.81000 +0.16	32.40	31.53	31.70	180,556
27 Aug 10	31.65000 -0.12	31.80	30.85	31.55	353,696
26 Aug 10	31.77000 -0.03	32.39	31.60	32.00	261,429
25 Aug 10	31.80000 -0.64	32.67	31.58	32.45	256,823
24 Aug 10	32.43500 -0.98	33.42	32.01	33.06	371,794
23 Aug 10	33.42000 -0.10	33.83	32.85	33.25	212,894
20 Aug 10	33.52000 -0.88	34.49	33.05	34.22	195,376
19 Aug 10	34.40500 -0.09	35.22	34.38	34.67	258,487
18 Aug 10	34.49000 -0.27	34.92	34.21	34.88	207,819
17 Aug 10	34.76500 +0.78	34.81	33.79	34.08	193,967
16 Aug 10	33.98500 +0.54	34.08	33.06	33.44	308,313
13 Aug 10	33.44500 -0.05	33.90	32.77	33.89	365,698
12 Aug 10	33.49000 -1.52	34.77	33.28	34.62	384,710
11 Aug 10	35.01000 -0.99	36.80	34.86	36.05	209,175
10 Aug 10	36.00000 -0.88	36.79	35.95	36.53	155,908
09 Aug 10	36.88500 +0.34	37.74	36.74	36.88	265,672
06 Aug 10	36.54000 -0.25	37.35	36.38	37.05	371,033
05 Aug 10	36.79500 -0.23	37.35	36.55	36.71	171,329
04 Aug 10	37.02000 +0.16	37.37	36.30	36.95	206,202
03 Aug 10	36.86000 +0.67	37.13	36.20	36.40	267,261
02 Aug 10	36.19500 +1.32	36.38	35.19	35.34	238,398
30 Jul 10	34.87500 -0.22	35.44	34.66	35.44	162,238
29 Jul 10	35.10000 -0.15	35.50	34.88	35.10	155,056
28 Jul 10	35.24500 -0.37	35.89	34.82	35.42	192,981
27 Jul 10	35.61000 -0.26	36.67	35.58	36.16	211,423
26 Jul 10	35.86500 +0.37	35.99	35.35	35.56	201,765
23 Jul 10	35.50000 +0.47	35.80	34.92	35.01	183,937
22 Jul 10	35.03000 +1.25	35.25	33.38	33.79	208,437
21 Jul 10	33.77500 +0.75	34.03	33.19	33.44	242,269
20 Jul 10	33.02500 -0.82	34.24	32.23	33.99	479,249
19 Jul 10	33.85000 -0.14	34.90	33.50	34.10	306,050
16 Jul 10	33.98500 -1.08	35.66	33.88	35.42	407,232
15 Jul 10	35.07000 -0.30	35.56	34.63	35.10	333,170
14 Jul 10	35.36500 -0.27	36.05	34.62	35.97	317,034
13 Jul 10	35.64000 +1.15	35.76	34.50	34.65	356,082
12 Jul 10	34.49500 -1.09	35.67	34.40	35.49	244,395
09 Jul 10	35.58500 -0.17	36.59	35.31	36.20	226,069
08 Jul 10	35.75000 +0.10	36.36	35.53	35.85	254,334
07 Jul 10	35.64500 -0.38	36.21	35.04	35.80	323,154
06 Jul 10	36.02000 +1.56	36.31	34.49	34.49	158,161
05 Jul 10	34.45500 -0.53	35.03	34.46	34.94	85,545
02 Jul 10	34.98500 +0.17	35.70	34.74	35.33	169,664
01 Jul 10	34.82000 -1.01	35.88	34.70	35.53	283,223
30 Jun 10	35.82500 -0.27	36.57	35.60	35.94	173,568
29 Jun 10	36.10000 -1.93	37.77	35.99	37.77	214,750
28 Jun 10	38.03000 +0.28	38.20	37.37	37.78	155,276
25 Jun 10	37.74500 -0.40	38.60	37.62	38.15	116,003
24 Jun 10	38.14500 -1.17	39.78	38.10	39.78	149,396
23 Jun 10	39.32000 -0.72	40.19	39.08	39.44	136,245
22 Jun 10	40.04000 +0.20	40.04	39.10	39.34	150,741
21 Jun 10	39.84000 +0.80	39.97	39.31	39.75	156,437
18 Jun 10	39.04000 -0.42	39.80	38.85	39.33	334,154
17 Jun 10	39.46500 +0.06	39.79	39.26	39.56	146,085
16 Jun 10	39.41000 +0.76	39.74	38.75	38.75	285,279
15 Jun 10	38.64500 -0.10	39.06	38.36	38.36	125,874
14 Jun 10	38.75000 +1.23	38.80	37.72	37.72	168,876
11 Jun 10	37.52000 +0.49	37.82	36.99	37.38	159,837
10 Jun 10	37.02500 +0.84	37.35	35.72	36.12	165,919
09 Jun 10	36.19000 +0.98	36.19	35.03	35.76	199,477
08 Jun 10	35.21000 -0.37	35.81	34.61	35.63	211,089
07 Jun 10	35.58000 -1.09	36.19	35.24	36.10	268,856
04 Jun 10	36.67500 -1.20	37.96	36.44	37.85	223,844
03 Jun 10	37.87500 +0.78	38.60	37.61	37.68	127,418
02 Jun 10	37.09500 -0.03	37.17	36.19	36.88	162,071
01 Jun 10	37.12500 -0.13	37.61	36.03	37.61	213,107
31 May 10	37.26000 -0.19	37.89	37.17	37.60	39,230
28 May 10	37.45000 -0.22	37.99	37.34	37.99	170,938
27 May 10	37.67000 +2.46	37.83	35.51	35.51	267,972
26 May 10	35.21000 +1.22	35.63	34.29	34.29	268,993
25 May 10	33.99500 -1.91	35.04	33.54	35.04	281,729
24 May 10	35.90000 +0.72	36.15	34.71	35.63	221,844
21 May 10	35.18500 +0.69	35.29	33.42	34.06	345,789
20 May 10	34.50000 -1.21	36.01	33.73	35.94	280,192
19 May 10	35.71000 -1.92	37.21	35.67	37.21	220,349
18 May 10	37.63500 +0.49	38.00	37.01	37.80	145,864
17 May 10	37.14000 +0.18	37.78	36.13	36.70	246,725
14 May 10	36.95500 -1.41	38.29	36.56	38.20	377,527
13 May 10	38.36500 +0.23	38.78	37.79	38.52	148,978
12 May 10	38.13500 +0.65	38.31	36.97	37.58	222,592
11 May 10	37.48500 +0.03	37.63	36.40	37.12	206,622
10 May 10	37.45000 +2.46	37.65	35.90	36.34	226,958
07 May 10	34.99000 +0.13	35.99	33.05	34.00	380,450
06 May 10	34.86500 -0.80	36.25	34.48	35.50	296,268
05 May 10	35.67000 -0.68	36.69	35.26	36.69	327,621
04 May 10	36.35000 -1.65	38.09	36.35	37.88	324,171
03 May 10	38.00000 -0.03	38.33	37.51	38.00	151,150
30 Apr 10	38.03500 -0.99	39.03	37.72	39.00	209,158
29 Apr 10	39.02500 +1.09	39.06	37.22	37.90	212,294
28 Apr 10	37.93500 -1.66	39.05	37.31	38.97	466,867
27 Apr 10	39.60000 -1.93	41.49	39.58	41.30	207,734
26 Apr 10	41.53000 +0.84	41.65	40.84	40.90	180,026
23 Apr 10	40.69000 +1.41	40.73	39.28	39.55	382,625
22 Apr 10	39.28000 -0.72	40.62	39.26	40.02	343,097
21 Apr 10	39.99500 -0.56	40.76	39.76	40.60	224,426
20 Apr 10	40.55000 +1.11	40.63	39.51	39.60	240,226
19 Apr 10	39.43500 -1.09	40.01	39.06	39.80	224,755
16 Apr 10	40.53000 -0.64	41.08	40.39	40.85	258,271
15 Apr 10	41.17000 +0.15	41.46	40.80	41.21	252,577
14 Apr 10	41.02000 +0.62	41.38	40.31	40.79	299,918
13 Apr 10	40.40500 -0.65	41.20	40.21	40.97	226,920
12 Apr 10	41.05000 -0.01	41.42	40.46	41.28	289,315
09 Apr 10	41.06000 +0.91	41.29	40.33	40.33	247,412
08 Apr 10	40.15000 +0.24	40.27	38.72	39.74	257,335
07 Apr 10	39.91500 -0.54	40.76	39.32	40.53	416,696
06 Apr 10	40.45500 +0.98	40.46	39.50	39.77	318,192
01 Apr 10	39.47500 +1.32	39.47	38.37	38.37	264,785
31 Mar 10	38.15500 +0.15	38.30	37.72	37.99	146,377
30 Mar 10	38.00000 -0.19	38.40	37.63	38.00	166,493
29 Mar 10	38.19000 +0.04	38.50	37.93	38.30	212,767
26 Mar 10	38.15000 -0.10	38.41	38.05	38.21	192,472
25 Mar 10	38.25500 +0.28	38.37	37.65	37.90	219,644
24 Mar 10	37.97000 -0.43	38.74	37.52	38.74	170,957
23 Mar 10	38.40000 +0.23	38.76	38.15	38.35	122,555
22 Mar 10	38.17500 +0.19	38.19	37.35	37.80	186,755
19 Mar 10	37.98500 -0.47	38.81	37.90	38.40	348,175
18 Mar 10	38.46000 -0.51	38.99	38.25	38.94	220,677
17 Mar 10	38.97500 +0.35	39.22	38.69	38.85	312,027
16 Mar 10	38.62000 +1.32	38.62	37.50	37.54	330,343
15 Mar 10	37.30000 -0.26	37.80	37.11	37.80	264,252
12 Mar 10	37.56000 +0.35	37.60	36.79	37.50	264,475
11 Mar 10	37.20500 -0.27	37.46	36.93	37.37	272,025
10 Mar 10	37.48000 +0.70	37.48	36.59	36.60	322,593
09 Mar 10	36.78000 +0.18	36.83	36.53	36.53	342,977
08 Mar 10	36.59500 +0.05	36.86	36.44	36.50	335,293
05 Mar 10	36.55000 +0.26	36.75	36.17	36.44	355,509
04 Mar 10	36.29000 -0.01	36.29	35.06	35.06	570,259
03 Mar 10	36.30000 -0.51	36.88	35.77	36.72	944,191
02 Mar 10	36.81000 +1.21	36.97	35.59	35.94	571,388
01 Mar 10	35.60500 +1.68	35.60	34.70	34.99	796,549
26 Feb 10	33.92500 +0.67	34.00	33.45	33.64	473,507
25 Feb 10	33.25000 -1.10	34.49	33.20	34.38	419,743
24 Feb 10	34.34500 -0.19	34.72	34.10	34.72	251,656
23 Feb 10	34.54000 -0.17	34.90	34.01	34.76	419,286
22 Feb 10	34.70500 -0.04	34.90	34.30	34.90	223,628
19 Feb 10	34.75000 +0.03	34.88	34.19	34.40	219,533
18 Feb 10	34.71500 +1.02	34.80	33.41	33.60	342,903
17 Feb 10	33.69500 -0.10	34.45	33.56	33.90	348,297
16 Feb 10	33.80000 +1.01	33.80	32.88	33.08	186,793
15 Feb 10	32.78500 -0.05	33.44	32.75	33.24	196,835
12 Feb 10	32.83000 +1.44	33.17	31.60	31.92	420,181
11 Feb 10	31.39500 +1.31	32.47	30.91	31.26	506,863
10 Feb 10	30.09000 -0.17	31.03	29.93	30.68	288,963
09 Feb 10	30.26500 +0.35	30.72	29.98	30.13	322,916
08 Feb 10	29.91000 +0.80	30.34	29.23	29.25	347,933
05 Feb 10	29.11000 -0.19	29.50	28.63	29.49	513,472
04 Feb 10	29.30000 -0.99	30.67	29.19	30.24	194,727
03 Feb 10	30.28500 -0.59	31.28	30.23	31.28	163,291
02 Feb 10	30.88000 +1.03	30.99	29.85	30.25	204,929
01 Feb 10	29.85000 +0.62	29.99	29.01	29.01	221,149
29 Jan 10	29.23000 -0.35	29.92	29.01	29.92	353,910
28 Jan 10	29.58000 -0.92	31.14	29.55	30.80	257,270
27 Jan 10	30.50000 +0.64	30.69	29.51	29.79	299,959
26 Jan 10	29.86000 -1.06	30.67	29.64	30.60	250,976
25 Jan 10	30.91500 +0.76	31.65	29.74	29.86	307,597
22 Jan 10	30.16000 -1.02	31.39	29.58	31.00	452,179
21 Jan 10	31.18000 -0.65	32.33	31.18	32.17	202,589
20 Jan 10	31.82500 -0.98	32.78	31.53	32.71	244,560
19 Jan 10	32.80500 -0.13	32.97	32.27	32.96	164,302
18 Jan 10	32.93000 -0.64	33.63	32.68	33.50	253,247
15 Jan 10	33.57000 -0.24	34.22	33.30	33.92	219,426
14 Jan 10	33.80500 +1.17	34.10	32.74	32.95	264,337
13 Jan 10	32.63500 -0.37	33.00	31.99	32.79	279,900
12 Jan 10	33.00000 -0.88	34.42	32.72	33.70	349,080
11 Jan 10	33.88000 +0.21	34.73	33.58	33.58	250,974
08 Jan 10	33.67000 -0.95	34.96	33.21	34.54	332,759
07 Jan 10	34.61500 +2.53	35.10	31.65	32.09	455,894
06 Jan 10	32.09000 +1.03	32.38	30.95	31.20	178,520
05 Jan 10	31.05500 +0.25	31.33	30.41	30.91	199,865
04 Jan 10	30.81000 +0.59	30.84	30.08	30.49	107,803
30 Dec 09	30.22000 -0.42	30.67	29.93	30.45	52,953
29 Dec 09	30.64000 +0.03	30.99	30.42	30.51	125,201
28 Dec 09	30.61000 +0.00	30.67	30.32	30.33	89,899