FUNDMANAGER.co.uk

Bilfinger SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	55.30000 -0.75	55.70	53.95	55.70	96,364
19 Oct 26	56.05000 -0.15	56.15	54.80	55.65	139,278
16 Oct 26	56.20000 +1.30	56.80	54.85	55.20	259,383
15 Oct 26	54.90000 +0.50	54.90	53.15	54.10	220,643
14 Oct 26	54.40000 -0.20	56.10	54.40	55.25	130,798
13 Oct 26	54.60000 -1.00	56.00	54.25	56.00	127,135
12 Oct 26	55.60000 +0.85	56.00	55.05	55.05	86,187
09 Oct 26	54.75000 +0.80	55.10	54.50	54.75	106,527
08 Oct 26	53.95000 -1.00	55.00	53.90	54.60	196,312
07 Oct 26	54.95000 -2.60	57.20	54.80	56.70	132,092
06 Oct 26	57.55000 +0.90	57.85	56.60	56.95	149,787
05 Oct 26	56.65000 -0.05	56.95	56.10	56.80	109,841
02 Oct 26	56.70000 +0.70	56.95	56.10	56.35	172,410
01 Oct 26	56.00000 +0.00	56.80	55.30	55.60	158,778
30 Sep 26	56.00000 -0.20	57.30	55.90	56.30	113,205
29 Sep 26	56.20000 -0.05	57.10	55.60	56.40	98,468
28 Sep 26	56.25000 +0.80	57.00	55.35	56.00	149,935
25 Sep 26	55.45000 +0.35	57.00	55.30	56.00	183,177
24 Sep 26	55.10000 -1.80	57.95	55.10	56.90	262,831
23 Sep 26	56.90000 -0.40	58.20	56.40	57.75	196,247
22 Sep 26	57.30000 +0.85	58.15	56.00	56.40	228,911
21 Sep 26	56.45000 -0.95	57.25	55.55	57.00	265,039
18 Sep 26	57.40000 -1.95	59.35	57.40	59.10	773,324
17 Sep 26	59.35000 -16.20	61.60	55.60	61.50	1,362,274
16 Sep 26	75.55000 +0.80	76.05	74.00	74.85	159,634
15 Sep 26	74.75000 +1.85	75.25	72.75	73.25	140,571
14 Sep 26	72.90000 -3.45	76.05	71.90	75.80	153,109
11 Sep 26	76.35000 +1.85	76.40	74.50	74.60	132,000
10 Sep 26	74.50000 -6.00	80.85	74.40	80.05	153,293
09 Sep 26	80.50000 -1.05	82.00	80.10	81.00	52,196
08 Sep 26	81.55000 -0.10	81.70	80.70	81.55	33,866
07 Sep 26	81.65000 -0.85	82.65	81.65	82.50	36,846
04 Sep 26	82.50000 +1.15	82.85	81.45	81.55	58,384
03 Sep 26	81.35000 +0.70	82.40	80.25	80.40	65,450
02 Sep 26	80.65000 -1.10	81.55	80.30	81.05	108,852
01 Sep 26	81.75000 -2.05	83.35	80.25	83.15	115,580
31 Aug 26	83.80000 -1.00	84.95	83.35	84.05	146,715
28 Aug 26	84.80000 +0.45	86.25	84.35	85.00	148,154
27 Aug 26	84.35000 +4.30	84.65	82.10	84.20	196,166
26 Aug 26	80.05000 +3.20	80.05	76.25	76.50	128,880
25 Aug 26	76.85000 +2.85	77.10	74.35	74.65	111,209
24 Aug 26	74.00000 -1.20	75.35	73.75	74.85	67,100
21 Aug 26	75.20000 +0.70	76.75	74.35	74.95	77,214
20 Aug 26	74.50000 +0.20	75.00	74.15	74.65	113,440
19 Aug 26	74.30000 -0.90	75.30	73.95	75.25	110,398
18 Aug 26	75.20000 -0.70	76.65	75.20	75.50	69,586
17 Aug 26	75.90000 -1.00	77.55	75.80	77.35	82,387
14 Aug 26	76.90000 -0.70	78.90	76.85	78.45	113,465
13 Aug 26	77.60000 +1.60	78.15	75.60	76.90	126,392
12 Aug 26	76.00000 -4.35	78.00	72.90	77.90	408,523
11 Aug 26	80.35000 +0.90	81.35	78.80	79.25	137,174
10 Aug 26	79.45000 -1.20	82.10	78.80	81.70	111,144
07 Aug 26	80.65000 -0.95	82.45	80.65	82.05	74,630
06 Aug 26	81.60000 -0.25	82.45	81.35	82.15	46,535
05 Aug 26	81.85000 -0.30	84.70	81.75	84.70	69,136
04 Aug 26	82.15000 -0.55	83.50	81.50	83.25	96,807
03 Aug 26	82.70000 +0.20	84.35	81.85	83.10	61,634
31 Jul 26	82.50000 +0.80	83.10	81.65	82.45	91,783
30 Jul 26	81.70000 +0.35	82.45	80.95	81.05	59,383
29 Jul 26	81.35000 -0.70	82.65	81.00	82.25	75,491
28 Jul 26	82.05000 -1.20	84.20	81.55	83.85	69,291
27 Jul 26	83.25000 +1.70	84.25	82.65	82.70	101,560
24 Jul 26	81.55000 -3.80	86.80	81.55	85.80	162,766
23 Jul 26	85.35000 -1.45	87.55	84.85	86.55	59,080
22 Jul 26	86.80000 +0.90	87.05	85.35	85.65	68,593
21 Jul 26	85.90000 +1.90	85.90	83.65	84.10	58,264
20 Jul 26	84.00000 +0.45	85.30	83.30	84.00	44,335
17 Jul 26	83.55000 -0.30	83.55	82.20	82.90	45,085
16 Jul 26	83.85000 -1.25	85.25	83.10	85.20	49,163
15 Jul 26	85.10000 +1.75	85.35	82.60	83.00	75,352
14 Jul 26	83.35000 +0.30	83.95	81.00	82.15	67,343
13 Jul 26	83.05000 +0.30	83.20	81.70	82.00	93,819
10 Jul 26	82.75000 -0.25	83.45	82.20	83.20	62,762
09 Jul 26	83.00000 +0.45	84.10	82.95	84.10	54,879
08 Jul 26	82.55000 -3.60	84.85	82.35	84.70	110,083
07 Jul 26	86.15000 -0.15	88.45	85.80	86.50	83,125
06 Jul 26	86.30000 -2.05	88.35	85.05	88.35	123,114
03 Jul 26	88.35000 +4.60	88.80	83.55	84.30	142,884
02 Jul 26	83.75000 +2.45	83.75	80.80	81.35	77,797
01 Jul 26	81.30000 +0.95	82.25	79.90	80.55	67,846
30 Jun 26	80.35000 -0.50	81.80	79.80	81.15	134,259
29 Jun 26	80.85000 -1.40	82.95	79.90	82.95	90,216
26 Jun 26	82.25000 -0.90	83.75	81.75	83.05	53,144
25 Jun 26	83.15000 +0.10	84.25	82.80	83.50	97,600
24 Jun 26	83.05000 -0.75	84.65	81.10	83.50	103,007
23 Jun 26	83.80000 -1.00	84.30	82.90	83.85	90,140
22 Jun 26	84.80000 -1.40	86.40	84.65	86.15	95,511
19 Jun 26	86.20000 -0.25	86.85	85.85	86.50	103,435
18 Jun 26	86.45000 -1.60	87.45	85.85	87.10	89,711
17 Jun 26	88.05000 +3.20	88.05	85.15	85.50	136,796
16 Jun 26	84.85000 -0.35	86.75	84.55	85.50	170,829
15 Jun 26	85.20000 +5.60	85.85	83.80	85.45	176,429
12 Jun 26	79.60000 +1.90	80.90	78.85	79.60	143,014
11 Jun 26	77.70000 -2.40	80.85	77.25	80.15	146,789
10 Jun 26	80.10000 +0.20	81.45	79.05	80.45	102,575
09 Jun 26	79.90000 -1.05	82.30	79.65	80.55	119,510
08 Jun 26	80.95000 -0.15	81.45	79.40	79.40	107,101
05 Jun 26	81.10000 +0.75	81.55	79.90	80.20	94,183
04 Jun 26	80.35000 -0.85	82.30	79.15	81.40	150,824
03 Jun 26	81.20000 -2.05	82.15	79.50	82.15	145,967
02 Jun 26	83.25000 -1.20	86.05	83.25	85.50	127,156
01 Jun 26	84.45000 -3.10	88.40	84.20	88.40	111,904
29 May 26	87.55000 -0.90	89.00	87.10	88.75	210,301
28 May 26	88.45000 -0.95	90.45	87.70	89.05	180,970
27 May 26	89.40000 -0.70	90.70	88.60	90.55	107,045
26 May 26	90.10000 -1.85	92.25	90.05	92.10	111,335
25 May 26	91.95000 +3.75	91.95	89.45	89.60	99,153
22 May 26	88.20000 +1.95	88.50	86.90	87.90	114,413
21 May 26	86.25000 -2.60	87.95	85.95	86.05	191,606
20 May 26	88.85000 +0.45	90.00	87.45	88.55	200,062
19 May 26	88.40000 +1.50	88.95	86.35	87.10	169,447
18 May 26	86.90000 +1.05	86.90	84.25	85.10	216,455
15 May 26	85.85000 -3.15	88.65	84.85	88.00	200,134
14 May 26	89.00000 -2.75	92.60	89.00	90.50	126,140
13 May 26	91.75000 -5.40	97.05	86.70	96.40	342,560
12 May 26	97.15000 -4.85	100.60	97.15	100.00	129,455
11 May 26	102.00000 +2.00	102.30	98.35	100.00	109,910
08 May 26	100.00000 -2.40	102.20	99.80	101.60	49,740
07 May 26	102.40000 -2.80	106.20	102.00	106.20	55,483
06 May 26	105.20000 +5.20	106.20	101.30	101.30	88,996
05 May 26	100.00000 +2.10	101.00	98.35	98.65	95,739
04 May 26	97.90000 -0.20	99.20	96.80	98.00	96,951
30 Apr 26	98.10000 +0.80	98.95	95.95	96.45	117,963
29 Apr 26	97.30000 -0.35	98.35	96.70	98.05	80,492
28 Apr 26	97.65000 -1.15	99.50	97.05	99.50	78,700
27 Apr 26	98.80000 -0.10	99.35	98.20	99.25	77,372
24 Apr 26	98.90000 -3.00	101.10	97.65	101.10	162,661
23 Apr 26	101.90000 -4.40	105.10	100.60	104.90	136,308
22 Apr 26	106.30000 -0.20	108.30	105.10	107.60	59,120
21 Apr 26	106.50000 -1.90	109.30	106.30	109.30	53,536
20 Apr 26	108.40000 -2.70	109.20	107.90	108.60	50,450
17 Apr 26	111.10000 +3.50	112.20	106.40	107.60	70,036
16 Apr 26	107.60000 -0.90	109.30	107.20	108.10	72,489
15 Apr 26	108.50000 -3.20	111.90	107.80	111.70	72,790
14 Apr 26	111.70000 +2.50	113.90	109.50	110.10	88,204
13 Apr 26	109.20000 -1.50	110.10	108.30	108.50	48,800
10 Apr 26	110.70000 +1.80	112.20	108.50	109.40	72,206
09 Apr 26	108.90000 -2.20	110.60	108.30	110.30	82,371
08 Apr 26	111.10000 +8.10	112.00	107.50	109.00	158,440
07 Apr 26	103.00000 +0.30	103.70	101.80	102.30	97,810
02 Apr 26	102.70000 -0.40	103.10	99.65	101.00	71,560
01 Apr 26	103.10000 +5.10	104.50	100.40	104.50	97,198
31 Mar 26	98.00000 +0.70	99.45	96.60	97.25	118,234
30 Mar 26	97.30000 -0.90	97.95	96.10	97.40	106,812
27 Mar 26	98.20000 -1.65	99.80	97.30	99.80	77,088
26 Mar 26	99.85000 -2.15	101.10	98.95	101.10	99,464
25 Mar 26	102.00000 +2.10	103.90	101.40	102.10	96,013
24 Mar 26	99.90000 -1.10	100.80	98.30	100.70	108,874
23 Mar 26	101.00000 +5.05	103.20	93.05	93.60	238,277
20 Mar 26	95.95000 -1.65	100.20	95.40	99.10	210,916
19 Mar 26	97.60000 -4.30	100.60	97.60	100.60	103,765
18 Mar 26	101.90000 +0.10	104.70	101.80	104.20	142,197
17 Mar 26	101.80000 +1.60	102.00	98.20	100.00	91,802
16 Mar 26	100.20000 +1.15	101.00	98.05	99.60	78,979
13 Mar 26	99.05000 -3.05	101.40	98.85	101.20	68,587
12 Mar 26	102.10000 -5.00	107.00	101.30	106.20	117,276
11 Mar 26	107.10000 -1.30	107.80	105.80	106.80	63,527
10 Mar 26	108.40000 +6.10	109.50	105.60	105.80	129,181
09 Mar 26	102.30000 -1.90	103.90	98.70	100.00	185,265
06 Mar 26	104.20000 -3.40	109.20	102.50	108.20	164,885
05 Mar 26	107.60000 -0.60	111.30	107.40	108.00	157,943
04 Mar 26	108.20000 -2.20	109.70	105.40	107.10	165,727
03 Mar 26	110.40000 -5.60	113.20	108.10	112.70	150,696
02 Mar 26	116.00000 -3.10	117.40	113.10	114.70	139,038
27 Feb 26	119.10000 -2.40	122.50	118.30	120.80	112,097
26 Feb 26	121.50000 +0.30	121.50	118.90	121.40	63,746
25 Feb 26	121.20000 +1.30	122.20	120.30	121.00	56,854
24 Feb 26	119.90000 -0.40	121.30	118.80	120.60	40,585
23 Feb 26	120.30000 -1.40	123.60	119.70	121.80	50,699
20 Feb 26	121.70000 -1.20	123.80	121.20	122.70	48,821
19 Feb 26	122.90000 -0.60	123.60	121.60	123.00	32,127
18 Feb 26	123.50000 +2.80	124.00	120.80	121.00	50,025
17 Feb 26	120.70000 -1.40	122.00	119.20	122.00	63,366
16 Feb 26	122.10000 +2.20	122.20	119.70	120.00	54,917
13 Feb 26	119.90000 +1.90	120.60	116.80	117.40	133,998
12 Feb 26	118.00000 -6.10	125.60	118.00	124.90	110,402
11 Feb 26	124.10000 -0.70	125.70	122.20	123.60	74,572
10 Feb 26	124.80000 -3.10	129.20	124.50	125.90	65,358
09 Feb 26	127.90000 +4.80	129.30	123.10	123.40	81,203
06 Feb 26	123.10000 +2.80	123.10	119.50	120.00	51,712
05 Feb 26	120.30000 -1.40	123.10	119.30	121.10	51,956
04 Feb 26	121.70000 -1.50	124.50	120.80	122.90	85,339
03 Feb 26	123.20000 +2.80	124.70	121.80	124.50	60,823
02 Feb 26	120.40000 +1.90	121.40	116.60	117.10	73,905
30 Jan 26	118.50000 -3.30	122.70	118.50	121.50	89,371
29 Jan 26	121.80000 -0.10	123.00	120.60	122.80	59,904
28 Jan 26	121.90000 +1.30	125.60	119.90	125.00	63,943
27 Jan 26	120.60000 +0.80	122.10	120.20	121.00	84,290
26 Jan 26	119.80000 -1.40	121.50	118.80	121.50	74,003
23 Jan 26	121.20000 -0.30	122.80	119.90	121.30	86,590
22 Jan 26	121.50000 +6.40	122.10	115.40	116.00	110,437
21 Jan 26	115.10000 +1.70	115.60	111.70	113.60	57,855
20 Jan 26	113.40000 -1.20	114.40	111.30	113.30	65,887
19 Jan 26	114.60000 -3.40	116.40	114.60	115.30	92,877
16 Jan 26	118.00000 +0.90	119.00	115.90	117.20	68,488
15 Jan 26	117.10000 +0.60	118.00	116.00	116.80	121,131
14 Jan 26	116.50000 +0.10	119.40	115.80	116.20	111,834
13 Jan 26	116.40000 +0.50	116.60	114.20	116.40	70,693
12 Jan 26	115.90000 +0.90	116.30	113.90	114.70	43,960
09 Jan 26	115.00000 +0.60	115.30	112.80	114.30	70,571
08 Jan 26	114.40000 +0.00	115.50	113.50	115.20	48,697
07 Jan 26	114.40000 +1.70	115.30	112.90	113.00	87,302
06 Jan 26	112.70000 -1.50	114.40	111.60	114.40	70,534
05 Jan 26	114.20000 +4.10	114.70	110.70	111.00	85,645
02 Jan 26	110.10000 +2.70	110.50	107.30	108.10	67,631
30 Dec 25	107.40000 +1.00	108.20	106.60	107.00	28,639
29 Dec 25	106.40000 -1.90	108.30	105.80	108.30	59,706
23 Dec 25	108.30000 -0.70	109.20	107.40	109.20	32,654
22 Dec 25	109.00000 +0.90	109.00	107.30	108.10	45,191
19 Dec 25	108.10000 +0.00	109.70	107.40	108.90	153,937
18 Dec 25	108.10000 +3.00	108.10	104.90	104.90	99,069
17 Dec 25	105.10000 -4.30	109.50	105.10	109.10	94,591
16 Dec 25	109.40000 +0.00	110.10	108.00	108.00	121,933
15 Dec 25	109.40000 +2.90	109.40	106.30	107.00	60,697
12 Dec 25	106.50000 -1.00	109.20	105.90	108.60	84,884
11 Dec 25	107.50000 +2.30	107.50	104.70	105.40	91,978
10 Dec 25	105.20000 +1.60	105.20	103.10	103.40	66,717
09 Dec 25	103.60000 -0.90	104.80	103.40	104.80	69,915
08 Dec 25	104.50000 +4.10	106.10	102.00	102.20	78,551
05 Dec 25	100.40000 -0.60	102.10	100.10	101.30	63,138
04 Dec 25	101.00000 -0.50	103.40	100.60	102.20	71,439
03 Dec 25	101.50000 -0.30	104.30	101.40	102.10	50,607
02 Dec 25	101.80000 +2.70	105.00	101.00	101.00	84,010
01 Dec 25	99.10000 -2.50	100.50	97.45	100.50	55,245
28 Nov 25	101.60000 +2.75	102.10	98.55	98.90	55,701
27 Nov 25	98.85000 +0.95	99.45	96.85	97.85	54,253
26 Nov 25	97.90000 +1.10	98.60	96.60	98.10	89,750
25 Nov 25	96.80000 +2.05	96.80	94.00	94.85	66,087
24 Nov 25	94.75000 +2.55	95.35	91.65	92.00	149,444
21 Nov 25	92.20000 -3.40	93.70	91.25	93.40	80,743
20 Nov 25	95.60000 -0.40	97.75	95.30	97.40	57,793
19 Nov 25	96.00000 -0.15	97.00	94.80	95.85	71,318
18 Nov 25	96.15000 -3.30	98.75	95.45	96.50	57,353
17 Nov 25	99.45000 +2.40	100.70	97.25	97.30	91,753
14 Nov 25	97.05000 -2.25	98.85	93.90	98.85	112,597
13 Nov 25	99.30000 +8.45	102.00	91.10	92.45	232,605
12 Nov 25	90.85000 +1.20	91.45	89.90	90.25	74,651
11 Nov 25	89.65000 -2.20	91.60	89.40	91.60	78,120
10 Nov 25	91.85000 +1.80	92.70	91.30	92.45	61,775
07 Nov 25	90.05000 -0.85	91.60	89.20	91.15	71,960
06 Nov 25	90.90000 -2.30	93.20	90.75	93.20	77,292
05 Nov 25	93.20000 -0.60	93.65	92.50	93.60	52,209
04 Nov 25	93.80000 -0.05	94.00	89.80	91.10	122,753
03 Nov 25	93.85000 +0.35	95.10	93.05	93.90	83,733
31 Oct 25	93.50000 -2.15	95.90	93.50	95.90	70,361
30 Oct 25	95.65000 -0.85	97.45	95.65	96.90	53,264
29 Oct 25	96.50000 -1.50	98.25	95.80	97.50	72,645
28 Oct 25	98.00000 -1.60	99.30	95.90	99.00	109,741
27 Oct 25	99.60000 +1.90	100.20	97.60	98.65	123,672
24 Oct 25	97.70000 +2.45	97.70	94.70	96.05	53,210
23 Oct 25	95.25000 +0.25	96.55	93.80	95.70	94,070
22 Oct 25	95.00000 -1.00	97.30	94.70	96.15	122,303
21 Oct 25	96.00000 -0.60	97.45	95.80	96.85	63,321
20 Oct 25	96.60000 +2.80	98.35	94.95	95.50	77,264
17 Oct 25	93.80000 -5.15	97.15	93.25	97.15	74,853
16 Oct 25	98.95000 +0.00	99.20	97.00	98.20	82,347
15 Oct 25	98.95000 -3.95	102.70	98.95	102.70	93,311
14 Oct 25	102.90000 +0.20	103.10	100.20	101.70	80,219
13 Oct 25	102.70000 +1.50	103.20	101.20	101.50	59,026
10 Oct 25	101.20000 -3.20	103.80	100.00	103.80	72,275
09 Oct 25	104.40000 +4.10	104.40	99.70	100.40	116,303
08 Oct 25	100.30000 +1.10	100.30	98.75	99.50	69,145
07 Oct 25	99.20000 +4.75	99.90	93.60	94.00	94,917
06 Oct 25	94.45000 +0.10	95.25	93.40	94.15	67,888
03 Oct 25	94.35000 -1.40	96.65	94.35	96.45	115,822
02 Oct 25	95.75000 +2.85	96.10	92.90	93.35	83,160
01 Oct 25	92.90000 -0.80	93.85	91.15	93.25	54,249
30 Sep 25	93.70000 +1.20	93.80	92.10	92.20	58,516
29 Sep 25	92.50000 -0.70	94.50	91.65	93.85	53,863
26 Sep 25	93.20000 +1.00	93.90	92.40	92.40	51,474
25 Sep 25	92.20000 -2.85	94.65	91.15	94.65	76,897
24 Sep 25	95.05000 -1.85	97.70	95.05	97.35	105,597
23 Sep 25	96.90000 -0.05	97.65	95.45	97.50	66,603
22 Sep 25	96.95000 +0.50	97.30	96.05	96.40	75,240
19 Sep 25	96.45000 +1.35	96.45	94.40	95.45	285,114
18 Sep 25	95.10000 +0.95	97.30	93.30	95.00	136,440
17 Sep 25	94.15000 +0.60	94.90	93.25	93.55	82,492
16 Sep 25	93.55000 -1.85	95.40	93.10	95.40	63,062
15 Sep 25	95.40000 +1.80	95.40	93.10	94.00	72,332
12 Sep 25	93.60000 +2.60	94.10	90.70	91.20	76,253
11 Sep 25	91.00000 +0.00	91.95	90.70	91.20	50,943
10 Sep 25	91.00000 -0.65	92.65	91.00	92.00	49,555
09 Sep 25	91.65000 -0.40	93.20	90.75	92.00	59,941
08 Sep 25	92.05000 +0.40	93.45	91.40	92.20	81,998
05 Sep 25	91.65000 +1.75	92.70	89.90	90.05	126,708
04 Sep 25	89.90000 +0.15	90.00	88.30	89.65	86,979
03 Sep 25	89.75000 +3.00	89.80	87.10	87.10	134,887
02 Sep 25	86.75000 -1.20	87.85	84.85	87.80	123,737
01 Sep 25	87.95000 -0.60	89.30	87.60	88.90	62,404
29 Aug 25	88.55000 -0.45	89.85	87.95	88.60	93,222
28 Aug 25	89.00000 -1.50	91.45	88.80	90.80	80,806
27 Aug 25	90.50000 -1.50	92.10	89.95	92.05	51,845
26 Aug 25	92.00000 +0.15	92.15	89.80	90.60	87,667
25 Aug 25	91.85000 +0.75	92.55	90.70	90.70	51,330
22 Aug 25	91.10000 -0.40	91.65	90.50	91.40	53,733
21 Aug 25	91.50000 +0.05	91.70	90.65	91.40	46,281
20 Aug 25	91.45000 -1.55	92.75	91.15	92.10	74,783
19 Aug 25	93.00000 -0.85	94.75	92.00	94.10	89,496
18 Aug 25	93.85000 +1.95	93.85	91.45	92.20	70,349
15 Aug 25	91.90000 -3.45	95.85	90.10	95.85	147,734
14 Aug 25	95.35000 +1.95	97.10	89.80	90.80	221,448
13 Aug 25	93.40000 -3.90	98.00	92.95	97.90	89,150
12 Aug 25	97.30000 +1.80	98.00	95.45	96.10	105,772
11 Aug 25	95.50000 +0.35	95.65	93.20	94.85	73,809
08 Aug 25	95.15000 -0.25	96.65	95.15	95.70	71,068
07 Aug 25	95.40000 +1.05	95.75	94.15	94.85	92,791
06 Aug 25	94.35000 +1.55	94.60	92.00	93.40	118,805
05 Aug 25	92.80000 +0.80	94.00	92.40	92.70	67,852
04 Aug 25	92.00000 +1.10	93.05	91.55	91.60	97,557
01 Aug 25	90.90000 -3.80	94.50	90.35	94.00	89,921
31 Jul 25	94.70000 -0.35	96.95	94.40	95.60	84,495
30 Jul 25	95.05000 +0.55	95.50	94.00	94.90	178,937
29 Jul 25	94.50000 +2.95	94.65	91.95	91.95	144,127
28 Jul 25	91.55000 -0.90	94.00	91.40	92.90	67,248
25 Jul 25	92.45000 -0.95	93.00	89.75	91.00	102,712
24 Jul 25	93.40000 +1.05	93.85	92.40	93.05	87,687
23 Jul 25	92.35000 +0.85	92.45	91.55	91.80	121,761
22 Jul 25	91.50000 -3.65	95.05	90.70	94.75	110,422
21 Jul 25	95.15000 -0.25	97.35	94.80	95.45	88,946
18 Jul 25	95.40000 +0.25	96.65	94.65	95.50	115,417
17 Jul 25	95.15000 +1.50	96.05	94.60	94.65	118,146
16 Jul 25	93.65000 -0.80	95.25	93.65	94.55	110,910
15 Jul 25	94.45000 +1.90	94.85	92.30	92.95	96,092
14 Jul 25	92.55000 -1.10	93.05	91.60	92.50	68,289
11 Jul 25	93.65000 +0.50	93.65	92.35	92.80	95,412
10 Jul 25	93.15000 -0.25	94.00	92.10	92.70	112,461
09 Jul 25	93.40000 +0.85	94.50	92.40	92.55	172,681
08 Jul 25	92.55000 +1.10	93.60	91.10	91.45	515,510
07 Jul 25	91.45000 +7.50	91.50	84.90	85.50	363,674
04 Jul 25	83.95000 +2.35	83.95	80.90	81.10	286,266
03 Jul 25	81.60000 +3.15	81.60	78.50	78.50	95,057
02 Jul 25	78.45000 -0.15	79.20	77.55	78.85	85,490
01 Jul 25	78.60000 -3.05	81.50	78.60	81.50	91,823
30 Jun 25	81.65000 +1.50	81.65	80.10	80.25	102,155
27 Jun 25	80.15000 +1.70	80.15	77.50	78.85	108,298
26 Jun 25	78.45000 -0.05	79.45	77.80	78.45	79,796
25 Jun 25	78.50000 +0.95	78.70	77.55	77.95	82,336
24 Jun 25	77.55000 +1.95	78.45	75.85	77.15	102,716
23 Jun 25	75.60000 +0.25	76.05	74.60	74.65	59,168
20 Jun 25	75.35000 +1.30	75.75	74.50	74.60	839,487
19 Jun 25	74.05000 -1.15	75.30	73.95	74.65	69,304
18 Jun 25	75.20000 +0.70	75.45	74.00	74.65	148,873
17 Jun 25	74.50000 -1.15	75.55	73.50	75.50	127,652
16 Jun 25	75.65000 +0.45	75.90	74.80	75.45	93,296
13 Jun 25	75.20000 -0.65	75.20	72.65	73.30	152,949
12 Jun 25	75.85000 -1.05	77.25	75.35	76.55	105,016
11 Jun 25	76.90000 +0.90	77.05	75.70	75.85	81,511
10 Jun 25	76.00000 -2.85	78.55	75.70	78.40	117,558
09 Jun 25	78.85000 -0.20	79.15	77.75	78.80	44,197
06 Jun 25	79.05000 -0.45	79.70	78.40	79.35	60,894
05 Jun 25	79.50000 +0.90	80.10	78.85	78.85	56,802
04 Jun 25	78.60000 -0.90	79.75	77.90	79.65	101,530
03 Jun 25	79.50000 +0.85	79.60	77.95	78.55	78,020
02 Jun 25	78.65000 +0.70	78.75	77.25	77.50	77,526
30 May 25	77.95000 +0.10	79.25	77.50	78.00	307,000
29 May 25	77.85000 -1.30	79.80	77.75	79.80	80,192
28 May 25	79.15000 -1.00	80.70	79.10	80.20	81,949
27 May 25	80.15000 -0.25	80.50	79.30	80.45	101,678
26 May 25	80.40000 +2.80	80.60	78.20	78.60	109,286
23 May 25	77.60000 +0.65	78.55	75.40	77.00	187,783
22 May 25	76.95000 +0.65	76.95	75.35	75.70	100,893
21 May 25	76.30000 +1.50	76.30	74.35	74.55	112,854
20 May 25	74.80000 +0.60	74.85	73.15	74.35	119,915
19 May 25	74.20000 +1.00	75.15	73.35	73.45	119,373
16 May 25	73.20000 +0.60	74.50	72.40	72.95	122,262
15 May 25	72.60000 -1.10	73.35	70.10	70.50	161,273
14 May 25	73.70000 -0.65	79.05	72.65	77.80	183,769
13 May 25	74.35000 -1.25	76.35	73.90	75.90	129,249
12 May 25	75.60000 -0.40	76.95	74.15	76.75	108,353
09 May 25	76.00000 +0.40	76.85	75.70	76.05	212,306
08 May 25	75.60000 +0.85	76.50	74.50	75.45	74,524
07 May 25	74.75000 -1.25	76.70	74.45	76.50	102,024
06 May 25	76.00000 -0.75	76.95	72.20	76.95	188,246
05 May 25	76.75000 +0.85	76.95	75.30	76.00	73,716
02 May 25	75.90000 +1.30	76.00	74.20	75.85	111,752
30 Apr 25	74.60000 +0.60	74.70	73.40	74.55	116,209
29 Apr 25	74.00000 +1.25	74.00	72.80	72.80	87,653
28 Apr 25	72.75000 +0.20	73.30	72.35	72.60	88,205
25 Apr 25	72.55000 +1.05	73.10	71.45	72.40	99,518
24 Apr 25	71.50000 +0.25	71.75	70.30	71.55	77,549
23 Apr 25	71.25000 +1.45	71.65	69.60	70.55	92,566
22 Apr 25	69.80000 +0.30	70.75	69.30	69.75	85,574
17 Apr 25	69.50000 +0.10	69.90	68.40	69.25	150,819
16 Apr 25	69.40000 +0.95	69.50	67.70	68.00	95,393
15 Apr 25	68.45000 +3.30	68.80	65.80	65.95	120,941
14 Apr 25	65.15000 +3.05	65.25	63.20	64.35	119,633
11 Apr 25	62.10000 -0.60	63.80	61.50	63.50	140,307
10 Apr 25	62.70000 +2.05	67.05	62.50	66.95	139,165
09 Apr 25	60.65000 -1.10	61.75	59.00	60.10	140,371
08 Apr 25	61.75000 +2.25	62.80	61.15	61.75	214,007
07 Apr 25	59.50000 -1.30	62.40	54.25	54.25	299,191
04 Apr 25	60.80000 -5.90	66.80	59.10	66.50	277,003
03 Apr 25	66.70000 +0.40	67.50	64.90	65.00	146,120
02 Apr 25	66.30000 -0.90	66.80	65.20	66.50	61,395
01 Apr 25	67.20000 +1.00	67.70	66.50	66.90	68,999
31 Mar 25	66.20000 -1.20	67.10	64.90	66.10	177,273
28 Mar 25	67.40000 -2.00	69.20	67.00	68.90	87,762
27 Mar 25	69.40000 -0.10	69.70	68.30	68.70	85,395
26 Mar 25	69.50000 +0.20	70.40	69.00	69.90	80,147
25 Mar 25	69.30000 +0.40	69.50	68.00	69.00	103,081
24 Mar 25	68.90000 +0.90	70.20	68.60	69.50	102,250
21 Mar 25	68.00000 -1.30	69.90	67.20	69.10	336,652
20 Mar 25	69.30000 -2.50	71.70	67.80	71.70	170,651
19 Mar 25	71.80000 -0.70	74.50	70.70	72.80	230,970
18 Mar 25	72.50000 +2.00	74.00	71.30	72.00	283,846
17 Mar 25	70.50000 -0.40	72.70	70.20	72.20	242,641
14 Mar 25	70.90000 +4.20	71.60	66.90	67.00	296,036
13 Mar 25	66.70000 -2.90	68.10	66.10	68.00	161,992
12 Mar 25	69.60000 +3.00	70.20	67.70	67.90	199,556
11 Mar 25	66.60000 +0.90	67.40	65.60	65.90	154,267
10 Mar 25	65.70000 -1.60	69.00	65.20	68.70	268,095
07 Mar 25	67.30000 -4.60	71.40	64.70	71.00	339,900
06 Mar 25	71.90000 +1.70	74.20	70.00	72.60	364,229
05 Mar 25	70.20000 +10.70	74.00	65.00	65.20	1,065,916
04 Mar 25	59.50000 +0.40	61.70	58.40	59.30	250,773
03 Mar 25	59.10000 +3.40	59.40	57.00	57.30	213,669
28 Feb 25	55.70000 -0.80	56.20	55.70	55.90	79,212
27 Feb 25	56.50000 -0.20	56.70	56.00	56.40	98,029
26 Feb 25	56.70000 +1.00	57.00	56.00	56.00	75,898
25 Feb 25	55.70000 +0.10	56.30	55.20	55.20	60,487
24 Feb 25	55.60000 +1.70	56.30	54.50	54.90	95,373
21 Feb 25	53.90000 -0.10	54.40	53.50	54.00	50,769
20 Feb 25	54.00000 -0.90	55.30	54.00	54.90	68,331
19 Feb 25	54.90000 -1.20	56.60	54.90	56.20	87,176
18 Feb 25	56.10000 +1.10	56.20	54.70	55.00	129,465
17 Feb 25	55.00000 +1.10	55.30	52.80	54.10	93,429
14 Feb 25	53.90000 +1.70	53.90	51.90	52.00	92,303
13 Feb 25	52.20000 +1.80	52.60	50.00	50.50	88,772
12 Feb 25	50.40000 +0.30	50.50	49.85	50.20	38,553
11 Feb 25	50.10000 +0.55	50.10	49.40	49.50	50,487
10 Feb 25	49.55000 +0.45	49.65	49.00	49.30	36,824
07 Feb 25	49.10000 -0.15	49.45	48.90	49.20	31,719
06 Feb 25	49.25000 +0.95	49.45	48.35	48.55	56,078
05 Feb 25	48.30000 -0.30	48.45	47.95	48.35	50,810
04 Feb 25	48.60000 -0.30	48.95	48.50	48.90	20,934
03 Feb 25	48.90000 -0.80	49.05	48.35	48.45	36,528
31 Jan 25	49.70000 +0.70	49.95	49.05	49.20	45,427
30 Jan 25	49.00000 +1.20	49.15	47.55	47.60	42,321
29 Jan 25	47.80000 -0.80	48.70	47.80	48.65	33,490
28 Jan 25	48.60000 +0.35	48.70	48.15	48.50	23,016
27 Jan 25	48.25000 -0.40	48.85	47.90	48.45	31,957
24 Jan 25	48.65000 -0.35	49.60	48.00	49.25	53,411
23 Jan 25	49.00000 +1.25	49.20	47.65	47.75	59,010
22 Jan 25	47.75000 +0.70	47.75	47.10	47.15	37,663
21 Jan 25	47.05000 +0.20	47.40	46.70	46.70	30,154
20 Jan 25	46.85000 +0.30	47.15	46.40	46.55	32,784
17 Jan 25	46.55000 +0.60	46.75	46.05	46.05	26,111
16 Jan 25	45.95000 +0.35	46.15	45.45	45.80	30,903
15 Jan 25	45.60000 +0.80	45.85	45.00	45.05	33,132
14 Jan 25	44.80000 +0.05	45.05	44.45	44.80	31,029
13 Jan 25	44.75000 -1.30	46.00	44.45	46.00	39,414
10 Jan 25	46.05000 -0.05	46.70	45.80	46.25	44,215
09 Jan 25	46.10000 +0.75	46.15	45.15	45.60	32,369
08 Jan 25	45.35000 -0.40	46.10	45.10	45.85	41,449
07 Jan 25	45.75000 -0.55	46.90	45.70	46.45	76,598
06 Jan 25	46.30000 +0.45	46.40	45.75	45.90	33,314
03 Jan 25	45.85000 -0.15	46.15	45.40	46.10	27,710
02 Jan 25	46.00000 -0.25	46.40	45.55	46.40	34,832
30 Dec 24	46.25000 +0.15	46.30	45.55	45.90	20,574
27 Dec 24	46.10000 -0.40	46.80	45.90	46.40	26,122
23 Dec 24	46.50000 +0.20	46.70	46.00	46.20	27,726
20 Dec 24	46.30000 -0.20	46.60	45.65	46.25	97,235
19 Dec 24	46.50000 +0.50	46.55	45.35	45.75	64,799
18 Dec 24	46.00000 -0.75	47.00	45.95	46.45	35,272
17 Dec 24	46.75000 +0.35	46.80	46.10	46.30	38,233
16 Dec 24	46.40000 -0.65	47.40	45.90	47.10	40,822
13 Dec 24	47.05000 +0.00	47.50	47.05	47.15	27,160
12 Dec 24	47.05000 -0.60	47.85	46.75	47.60	35,483
11 Dec 24	47.65000 +2.20	48.25	45.80	45.80	94,786
10 Dec 24	45.45000 +0.35	45.50	44.90	45.05	48,562
09 Dec 24	45.10000 +0.15	45.40	44.70	45.10	17,950
06 Dec 24	44.95000 +0.20	45.05	44.30	44.85	85,972
05 Dec 24	44.75000 +0.00	44.90	44.55	44.55	37,085
04 Dec 24	44.75000 +0.10	44.95	44.50	44.65	45,881
03 Dec 24	44.65000 +0.90	44.65	43.75	43.80	26,635
02 Dec 24	43.75000 +0.15	43.90	43.40	43.65	26,778
29 Nov 24	43.60000 +0.45	43.75	42.90	43.20	45,520
28 Nov 24	43.15000 +0.45	43.35	42.55	42.70	49,460
27 Nov 24	42.70000 -0.70	43.50	42.60	43.20	44,875
26 Nov 24	43.40000 -1.10	44.30	43.15	44.30	38,995
25 Nov 24	44.50000 +0.20	44.60	43.75	44.45	45,004
22 Nov 24	44.30000 -0.45	45.00	43.80	45.00	48,426
21 Nov 24	44.75000 +0.35	44.80	43.90	44.45	31,172
20 Nov 24	44.40000 +0.00	45.45	44.35	44.80	29,726
19 Nov 24	44.40000 -0.95	45.70	44.10	45.45	31,533
18 Nov 24	45.35000 +0.55	45.60	44.35	44.85	44,238
15 Nov 24	44.80000 -1.35	46.25	44.70	46.05	46,485
14 Nov 24	46.15000 +0.80	46.25	44.10	45.15	80,447
13 Nov 24	45.35000 +0.15	45.60	44.80	45.00	41,603
12 Nov 24	45.20000 -1.15	46.35	45.05	46.10	44,217
11 Nov 24	46.35000 +0.80	46.75	45.65	45.65	61,868
08 Nov 24	45.55000 +0.10	45.90	45.00	45.45	34,483
07 Nov 24	45.45000 +0.60	45.65	44.85	44.85	41,446
06 Nov 24	44.85000 +0.00	45.35	44.60	44.85	66,415
05 Nov 24	44.85000 +1.15	45.10	43.50	43.75	40,823
04 Nov 24	43.70000 -0.75	44.60	43.70	44.40	66,213
01 Nov 24	44.45000 +0.35	44.65	44.15	44.35	25,365
31 Oct 24	44.10000 -0.50	44.40	43.80	44.30	40,260
30 Oct 24	44.60000 -0.20	45.25	44.30	44.80	92,447
29 Oct 24	44.80000 -0.10	45.05	44.55	44.85	54,036
28 Oct 24	44.90000 +0.70	44.95	43.95	44.20	47,220
25 Oct 24	44.20000 +0.05	45.25	43.65	44.20	104,790
24 Oct 24	44.15000 -5.45	49.00	41.80	48.90	381,380
23 Oct 24	49.60000 -0.60	50.20	49.60	50.20	16,997
22 Oct 24	50.20000 +0.00	50.50	49.50	50.30	17,709
21 Oct 24	50.20000 -0.40	50.70	50.00	50.60	23,602
18 Oct 24	50.60000 -0.40	51.40	50.60	51.10	39,917
17 Oct 24	51.00000 +0.30	51.20	50.50	50.70	26,499
16 Oct 24	50.70000 +0.10	50.80	50.10	50.60	22,499
15 Oct 24	50.60000 +0.40	50.90	50.10	50.30	29,902
14 Oct 24	50.20000 -0.40	50.50	49.55	50.40	20,307
11 Oct 24	50.60000 +0.40	50.80	50.20	50.30	26,078
10 Oct 24	50.20000 +0.00	50.40	49.90	50.30	15,310
09 Oct 24	50.20000 +0.90	50.30	49.10	49.35	18,766
08 Oct 24	49.30000 -0.30	49.45	48.85	49.20	14,158
07 Oct 24	49.60000 -0.70	50.20	48.40	49.95	27,115
04 Oct 24	50.30000 +1.40	50.40	49.05	49.05	51,424
03 Oct 24	48.90000 -0.40	49.35	48.60	49.25	14,027
02 Oct 24	49.30000 +0.50	49.75	48.60	48.60	27,047
01 Oct 24	48.80000 +0.40	49.20	48.45	48.80	33,494
30 Sep 24	48.40000 +0.20	48.70	47.85	48.50	45,606
27 Sep 24	48.20000 -0.05	48.40	47.75	48.25	26,574
26 Sep 24	48.25000 +0.40	48.70	47.70	47.85	69,308
25 Sep 24	47.85000 +0.70	48.05	47.00	47.10	26,040
24 Sep 24	47.15000 -0.50	48.05	47.00	47.85	35,667
23 Sep 24	47.65000 +0.85	48.20	46.55	46.95	41,686
20 Sep 24	46.80000 -0.55	47.40	46.50	47.15	70,736
19 Sep 24	47.35000 +1.25	47.35	46.15	46.15	38,108
18 Sep 24	46.10000 +0.30	46.20	45.60	45.60	26,400
17 Sep 24	45.80000 +0.00	46.10	45.65	45.95	18,298
16 Sep 24	45.80000 -0.05	46.10	45.65	45.90	18,604
13 Sep 24	45.85000 -0.15	46.25	45.25	45.90	21,851
12 Sep 24	46.00000 +0.20	46.45	45.35	46.15	15,232
11 Sep 24	45.80000 +0.05	46.25	45.35	46.00	19,455
10 Sep 24	45.75000 +0.05	46.20	45.10	45.65	31,534
09 Sep 24	45.70000 +0.65	45.85	45.00	45.40	19,539
06 Sep 24	45.05000 -0.75	46.00	44.80	45.55	37,204
05 Sep 24	45.80000 -0.75	47.50	45.80	46.20	32,670
04 Sep 24	46.55000 +0.50	46.60	45.45	45.50	36,618
03 Sep 24	46.05000 -1.15	47.40	45.80	47.10	30,734
02 Sep 24	47.20000 -0.40	47.55	46.50	47.40	27,278
30 Aug 24	47.60000 -0.45	48.10	47.50	47.80	56,346
29 Aug 24	48.05000 +0.35	48.10	47.55	47.70	35,004
28 Aug 24	47.70000 -0.30	48.50	47.50	48.10	37,806
27 Aug 24	48.00000 +0.10	48.00	47.65	47.85	26,307
26 Aug 24	47.90000 +0.35	48.00	46.95	47.40	27,743
23 Aug 24	47.55000 +0.00	47.95	47.25	47.65	36,210
22 Aug 24	47.55000 -0.75	48.25	47.30	48.00	34,398
21 Aug 24	48.30000 +0.00	49.00	48.10	48.35	32,426
20 Aug 24	48.30000 -1.45	49.90	48.30	49.75	34,200
19 Aug 24	49.75000 +0.15	50.30	49.10	49.35	50,957
16 Aug 24	49.60000 -0.05	50.00	49.00	49.90	44,076
15 Aug 24	49.65000 +1.00	49.95	48.95	48.95	54,195
14 Aug 24	48.65000 -0.30	49.05	46.80	49.05	81,913
13 Aug 24	48.95000 +0.70	51.40	48.95	50.40	79,366
12 Aug 24	48.25000 +0.55	48.35	47.60	47.90	31,156
09 Aug 24	47.70000 +0.45	48.00	47.35	47.45	16,393
08 Aug 24	47.25000 -1.05	48.25	47.15	48.25	33,127
07 Aug 24	48.30000 +0.30	48.75	48.20	48.30	50,536
06 Aug 24	48.00000 +0.85	48.30	47.00	48.00	52,330
05 Aug 24	47.15000 -1.60	47.30	45.20	46.45	110,239
02 Aug 24	48.75000 -1.20	49.45	48.20	49.35	47,915
01 Aug 24	49.95000 -1.95	52.00	49.80	51.70	43,129
31 Jul 24	51.90000 +0.80	52.40	51.20	51.20	90,262
30 Jul 24	51.10000 +1.10	51.50	49.95	50.00	18,698
29 Jul 24	50.00000 -0.50	50.70	49.95	50.50	22,034
26 Jul 24	50.50000 +0.85	50.50	49.30	49.60	24,438
25 Jul 24	49.65000 -0.45	50.30	48.90	50.00	35,849
24 Jul 24	50.10000 -0.60	51.00	50.10	50.60	20,197
23 Jul 24	50.70000 -0.80	51.60	50.50	51.60	24,194
22 Jul 24	51.50000 -0.10	52.10	51.30	51.90	25,677
19 Jul 24	51.60000 +0.60	52.30	50.60	50.90	63,423
18 Jul 24	51.00000 +1.20	51.40	50.00	50.00	54,841
17 Jul 24	49.80000 +0.50	52.20	49.70	49.85	75,567
16 Jul 24	49.30000 +0.40	49.60	48.60	49.20	16,099
15 Jul 24	48.90000 -0.20	49.70	48.90	49.20	19,704
12 Jul 24	49.10000 +0.30	49.25	48.30	48.95	16,859
11 Jul 24	48.80000 -0.20	49.00	48.15	49.00	23,743
10 Jul 24	49.00000 +0.50	49.05	48.15	48.45	25,015
09 Jul 24	48.50000 -0.95	49.45	48.30	49.35	31,447
08 Jul 24	49.45000 +0.50	49.60	48.80	49.00	17,545
05 Jul 24	48.95000 -0.15	49.70	48.75	49.10	24,896
04 Jul 24	49.10000 -0.15	49.65	48.55	48.90	15,110
03 Jul 24	49.25000 -0.05	49.70	49.20	49.65	27,131
02 Jul 24	49.30000 -0.15	49.60	49.15	49.35	17,647
01 Jul 24	49.45000 +0.35	49.75	49.05	49.50	26,040
28 Jun 24	49.10000 +0.05	49.55	48.95	49.35	36,027
27 Jun 24	49.05000 -0.05	51.10	48.50	50.00	117,068
26 Jun 24	49.10000 -0.60	50.20	49.05	49.95	44,521
25 Jun 24	49.70000 -0.60	50.10	49.55	49.90	42,795
24 Jun 24	50.30000 +0.85	50.30	49.05	49.55	39,159
21 Jun 24	49.45000 +0.30	49.70	48.90	49.50	123,464
20 Jun 24	49.15000 +0.15	49.60	48.80	49.00	29,800
19 Jun 24	49.00000 -0.35	49.65	48.65	49.60	41,010
18 Jun 24	49.35000 +1.65	49.60	48.50	48.55	85,937
17 Jun 24	47.70000 +0.00	48.45	47.20	48.10	38,698
14 Jun 24	47.70000 -1.90	49.85	46.90	49.65	120,811
13 Jun 24	49.60000 -0.60	50.40	49.40	50.20	72,446
12 Jun 24	50.20000 -0.60	51.70	49.25	51.10	99,720
11 Jun 24	50.80000 -0.80	52.00	50.60	51.50	60,706
10 Jun 24	51.60000 +0.20	51.90	50.40	51.00	101,207
07 Jun 24	51.40000 +0.80	51.60	50.20	50.30	75,036
06 Jun 24	50.60000 -0.50	51.00	50.10	51.00	32,288
05 Jun 24	51.10000 +0.80	51.10	49.90	50.60	28,182
04 Jun 24	50.30000 +0.30	50.50	49.70	50.00	40,158
03 Jun 24	50.00000 -0.20	50.30	49.35	50.30	39,406
31 May 24	50.20000 +0.10	50.20	49.40	49.75	103,260
30 May 24	50.10000 +0.00	50.60	49.75	50.60	26,967
29 May 24	50.10000 -0.20	50.50	49.90	50.20	43,360
28 May 24	50.30000 -0.90	51.30	50.20	51.20	36,003
27 May 24	51.20000 +0.40	51.20	49.65	50.60	50,278
24 May 24	50.80000 +0.10	50.90	50.10	50.50	54,932
23 May 24	50.70000 +0.30	51.40	50.20	51.00	79,442
22 May 24	50.40000 +0.20	50.50	49.65	50.00	76,891
21 May 24	50.20000 -1.40	51.60	49.40	51.50	120,824
20 May 24	51.60000 +1.30	51.60	50.20	50.20	58,485
17 May 24	50.30000 +0.45	50.30	48.60	49.65	75,845
16 May 24	49.85000 +1.00	50.20	48.05	48.65	224,390
15 May 24	48.85000 +2.35	50.50	46.15	46.50	265,477
14 May 24	46.50000 +0.75	46.50	45.65	45.65	58,847
13 May 24	45.75000 +0.05	45.95	45.55	45.85	63,154
10 May 24	45.70000 +0.05	46.10	45.55	45.80	34,119
09 May 24	45.65000 +0.35	45.80	45.10	45.40	26,979
08 May 24	45.30000 +0.35	45.75	44.85	45.00	60,268
07 May 24	44.95000 +0.65	44.95	44.25	44.40	37,803
06 May 24	44.30000 +0.90	44.45	43.30	43.55	25,517
03 May 24	43.40000 -0.45	44.20	43.20	44.15	22,871
02 May 24	43.85000 +0.15	44.10	42.90	43.70	46,064
30 Apr 24	43.70000 -1.05	44.90	43.70	44.90	32,963
29 Apr 24	44.75000 +0.00	45.35	44.65	45.00	62,456
26 Apr 24	44.75000 +0.15	45.60	44.60	44.70	77,531
25 Apr 24	44.60000 +0.50	44.60	43.70	44.10	51,231
24 Apr 24	44.10000 +1.00	44.50	42.95	43.25	74,650
23 Apr 24	43.10000 +0.80	43.25	42.35	42.35	28,032
22 Apr 24	42.30000 +0.95	42.30	41.40	41.55	56,517
19 Apr 24	41.35000 +0.00	41.45	40.60	41.10	32,751
18 Apr 24	41.35000 +0.45	41.60	40.65	40.85	43,992
17 Apr 24	40.90000 -0.35	41.45	40.85	41.10	48,259
16 Apr 24	41.25000 -0.20	41.60	40.50	41.05	112,368
15 Apr 24	41.45000 -0.30	41.95	41.30	41.95	35,883
12 Apr 24	41.75000 +0.30	42.10	41.50	41.85	43,176
11 Apr 24	41.45000 -0.45	41.85	41.45	41.60	44,017
10 Apr 24	41.90000 +0.05	42.15	41.45	42.15	39,892
09 Apr 24	41.85000 -1.05	42.55	41.55	42.55	77,401
08 Apr 24	42.90000 +0.00	43.30	42.40	43.00	111,217
05 Apr 24	42.90000 -0.10	42.90	42.30	42.65	47,084
04 Apr 24	43.00000 +0.10	43.25	42.55	42.90	61,192
03 Apr 24	42.90000 +0.05	42.90	41.70	42.60	58,537
02 Apr 24	42.85000 -0.45	43.65	42.45	43.45	82,758
28 Mar 24	43.30000 -0.70	44.20	43.10	44.12	69,832
27 Mar 24	44.00000 +1.00	44.14	42.82	42.90	43,201
26 Mar 24	43.00000 -0.36	43.50	42.96	43.50	61,408
25 Mar 24	43.36000 +0.38	44.12	42.90	43.10	114,548
22 Mar 24	42.98000 +0.22	43.22	42.32	42.76	34,996
21 Mar 24	42.76000 -0.88	43.98	42.34	43.98	90,771
20 Mar 24	43.64000 -0.22	43.96	43.20	43.76	58,062
19 Mar 24	43.86000 -0.66	44.40	43.70	44.28	69,629
18 Mar 24	44.52000 +0.18	44.92	44.16	44.72	67,411
15 Mar 24	44.34000 -0.28	44.96	44.34	44.74	526,140
14 Mar 24	44.62000 -0.34	45.16	44.38	44.88	88,764
13 Mar 24	44.96000 -0.28	45.58	44.66	45.24	84,073
12 Mar 24	45.24000 +1.70	45.28	43.78	43.80	108,992
11 Mar 24	43.54000 +1.00	43.72	42.16	42.22	35,671
08 Mar 24	42.54000 -0.10	42.78	42.34	42.78	80,854
07 Mar 24	42.64000 -0.08	42.80	42.42	42.60	90,626
06 Mar 24	42.72000 +0.46	43.20	42.18	42.42	116,414
05 Mar 24	42.26000 -0.22	42.56	42.08	42.40	47,229
04 Mar 24	42.48000 -0.24	42.90	42.16	42.88	32,069
01 Mar 24	42.72000 +0.18	43.08	42.54	42.86	27,057
29 Feb 24	42.54000 +0.10	42.84	42.30	42.34	70,210
28 Feb 24	42.44000 -0.08	42.60	42.26	42.50	21,214
27 Feb 24	42.52000 +0.08	42.80	42.16	42.72	31,240
26 Feb 24	42.44000 -0.32	43.12	42.26	42.88	37,638
23 Feb 24	42.76000 -0.44	43.04	42.28	43.00	37,036
22 Feb 24	43.20000 -0.06	44.00	42.84	43.94	88,774
21 Feb 24	43.26000 +1.74	43.54	42.08	42.52	119,229
20 Feb 24	41.52000 -1.28	42.64	41.18	42.64	109,082
19 Feb 24	42.80000 -0.60	43.30	42.54	43.10	69,932
16 Feb 24	43.40000 +0.28	44.16	42.76	43.54	94,454
15 Feb 24	43.12000 +1.20	43.60	42.20	42.40	123,913
14 Feb 24	41.92000 +3.58	42.60	39.06	39.08	338,860
13 Feb 24	38.34000 -0.04	38.98	38.14	38.32	63,743
12 Feb 24	38.38000 +0.68	38.58	37.80	37.80	33,852
09 Feb 24	37.70000 -0.66	38.64	37.70	38.64	23,567
08 Feb 24	38.36000 +0.60	38.46	38.00	38.02	31,976
07 Feb 24	37.76000 +0.28	38.14	37.56	37.56	38,344
06 Feb 24	37.48000 +0.40	37.48	36.74	36.80	51,398
05 Feb 24	37.08000 -1.26	38.50	36.66	38.18	55,145
02 Feb 24	38.34000 -0.50	39.12	38.12	39.12	42,084
01 Feb 24	38.84000 -0.58	39.74	38.52	39.36	47,460
31 Jan 24	39.42000 -0.50	40.42	39.26	40.00	81,352
30 Jan 24	39.92000 +0.34	39.96	39.46	39.72	60,270
29 Jan 24	39.58000 +1.36	40.16	38.00	38.26	108,078
26 Jan 24	38.22000 -0.40	38.72	38.10	38.50	22,268
25 Jan 24	38.62000 +0.20	38.72	38.12	38.34	33,114
24 Jan 24	38.42000 +0.02	38.78	38.22	38.68	28,866
23 Jan 24	38.40000 +0.02	38.82	38.28	38.58	40,787
22 Jan 24	38.38000 +0.60	38.78	38.04	38.22	51,246
19 Jan 24	37.78000 +0.54	38.20	37.36	37.52	51,913
18 Jan 24	37.24000 -0.26	38.16	37.18	37.86	73,407
17 Jan 24	37.50000 +0.24	37.50	36.98	36.98	35,943
16 Jan 24	37.26000 +0.24	37.30	36.58	36.82	28,997
15 Jan 24	37.02000 -0.94	38.08	36.88	37.92	52,561
12 Jan 24	37.96000 +1.28	38.32	36.86	36.98	83,860
11 Jan 24	36.68000 +0.18	36.74	36.36	36.68	61,459
10 Jan 24	36.50000 +0.80	36.50	35.50	35.76	62,157
09 Jan 24	35.70000 +1.04	35.78	34.44	34.98	68,201
08 Jan 24	34.66000 +0.16	34.74	34.18	34.74	32,555
05 Jan 24	34.50000 -0.18	34.62	33.94	34.50	19,654
04 Jan 24	34.68000 +0.60	34.68	34.06	34.26	22,879
03 Jan 24	34.08000 -0.92	34.86	33.40	34.86	116,082
02 Jan 24	35.00000 +0.18	35.38	34.96	35.00	41,198
29 Dec 23	34.82000 +0.14	34.98	34.48	34.68	25,723
28 Dec 23	34.68000 -0.30	35.12	34.58	35.00	36,827
27 Dec 23	34.98000 +0.04	35.20	34.72	34.94	32,724
22 Dec 23	34.94000 +0.14	35.10	34.60	34.82	68,788
21 Dec 23	34.80000 +0.10	34.86	34.28	34.66	25,636
20 Dec 23	34.70000 +0.70	34.88	33.98	33.98	31,000
19 Dec 23	34.00000 -0.52	34.54	33.84	34.28	64,651
18 Dec 23	34.52000 +0.24	34.92	34.18	34.18	50,455
15 Dec 23	34.28000 +0.40	34.74	33.72	34.02	70,593
14 Dec 23	33.88000 +0.32	34.04	33.38	33.86	56,757
13 Dec 23	33.56000 -0.64	34.46	33.50	34.46	37,997
12 Dec 23	34.20000 -0.26	34.62	33.88	34.38	42,574
11 Dec 23	34.46000 -0.50	35.12	34.46	35.12	20,130
08 Dec 23	34.96000 +0.32	35.20	34.56	34.62	17,482
07 Dec 23	34.64000 -0.58	35.24	34.36	35.24	50,184
06 Dec 23	35.22000 -0.30	35.70	35.16	35.56	28,849
05 Dec 23	35.52000 +0.38	35.66	34.62	35.02	59,132
04 Dec 23	35.14000 -0.60	35.86	34.90	35.84	41,499
01 Dec 23	35.74000 +0.34	35.82	35.00	35.48	79,199
30 Nov 23	35.40000 +0.06	36.00	34.88	35.50	79,493
29 Nov 23	35.34000 +0.20	35.48	34.90	35.20	24,341
28 Nov 23	35.14000 +0.02	35.42	34.22	34.94	42,118
27 Nov 23	35.12000 -0.46	35.48	34.94	35.48	45,297
24 Nov 23	35.58000 -0.08	35.70	35.08	35.70	47,198
23 Nov 23	35.66000 -0.14	36.00	35.36	36.00	45,551
22 Nov 23	35.80000 -0.70	36.50	35.62	36.50	82,893
21 Nov 23	36.50000 -0.38	37.10	36.44	36.80	17,873
20 Nov 23	36.88000 -0.16	37.26	36.80	37.00	30,117
17 Nov 23	37.04000 +0.40	37.30	36.72	36.90	21,857
16 Nov 23	36.64000 -0.48	37.44	36.62	37.34	33,107
15 Nov 23	37.12000 +0.26	37.20	36.50	36.90	53,551
14 Nov 23	36.86000 +0.12	37.10	35.88	36.70	48,009
13 Nov 23	36.74000 +1.40	36.90	35.74	36.50	64,189
10 Nov 23	35.34000 -1.08	36.24	35.28	36.14	42,883
09 Nov 23	36.42000 +0.94	36.72	35.32	35.32	51,470
08 Nov 23	35.48000 +0.62	35.58	34.10	34.66	90,351
07 Nov 23	34.86000 -0.26	35.16	34.38	35.16	65,838
06 Nov 23	35.12000 -0.16	35.40	35.02	35.40	25,934
03 Nov 23	35.28000 -0.42	36.10	35.12	35.90	37,470
02 Nov 23	35.70000 +0.40	36.20	35.48	35.60	56,445
01 Nov 23	35.30000 +0.68	35.70	34.64	34.82	43,263
31 Oct 23	34.62000 +0.24	34.72	34.06	34.50	21,244
30 Oct 23	34.38000 +0.40	34.74	34.16	34.34	23,433
27 Oct 23	33.98000 +0.14	34.72	33.90	33.90	39,200
26 Oct 23	33.84000 +0.30	34.06	33.20	33.30	40,756
25 Oct 23	33.54000 +0.16	33.72	33.02	33.72	29,113
24 Oct 23	33.38000 -0.02	33.70	33.20	33.36	25,853
23 Oct 23	33.40000 +0.32	33.46	32.72	32.78	29,764
20 Oct 23	33.08000 -0.08	33.40	32.36	32.98	58,694
19 Oct 23	33.16000 +0.16	33.24	32.62	32.82	22,374
18 Oct 23	33.00000 +0.02	33.18	32.86	33.00	20,708
17 Oct 23	32.98000 +0.06	33.20	32.42	33.20	24,303
16 Oct 23	32.92000 -0.24	33.26	32.68	33.26	51,264
13 Oct 23	33.16000 -1.12	34.32	32.94	34.32	45,089
12 Oct 23	34.28000 -0.12	34.80	34.10	34.70	23,215
11 Oct 23	34.40000 +0.30	34.46	33.86	33.86	21,200
10 Oct 23	34.10000 +0.66	34.14	33.46	33.46	41,848
09 Oct 23	33.44000 -0.26	33.70	33.04	33.52	31,144
06 Oct 23	33.70000 +0.58	33.70	32.90	33.08	37,481
05 Oct 23	33.12000 +0.62	33.32	32.72	32.80	49,939
04 Oct 23	32.50000 -0.02	32.94	31.98	32.30	39,605
03 Oct 23	32.52000 -0.68	33.12	32.28	33.12	24,960
02 Oct 23	33.20000 +0.76	33.52	32.56	32.56	38,813
29 Sep 23	32.44000 +0.56	32.70	31.92	32.10	50,981
28 Sep 23	31.88000 +0.62	32.02	31.24	31.30	23,435
27 Sep 23	31.26000 +0.18	31.34	30.82	31.16	36,874
26 Sep 23	31.08000 -0.34	31.64	31.08	31.64	27,702
25 Sep 23	31.42000 -1.18	32.58	31.36	32.52	33,719
22 Sep 23	32.60000 -0.40	32.80	32.32	32.76	33,696
21 Sep 23	33.00000 -0.22	33.16	32.70	33.10	51,862
20 Sep 23	33.22000 -0.12	33.58	33.00	33.56	39,643
19 Sep 23	33.34000 +0.34	33.56	32.94	32.94	45,126
18 Sep 23	33.00000 -0.08	33.32	32.88	33.02	34,398
15 Sep 23	33.08000 -0.58	33.98	33.06	33.98	81,150
14 Sep 23	33.66000 +0.62	33.98	33.36	33.40	76,812
13 Sep 23	33.04000 -0.12	33.18	32.84	33.08	20,511
12 Sep 23	33.16000 -0.06	33.20	32.90	33.00	21,064
11 Sep 23	33.22000 -0.04	33.34	33.12	33.34	17,275
08 Sep 23	33.26000 +0.20	33.72	33.00	33.48	43,687
07 Sep 23	33.06000 +1.18	33.12	31.88	31.94	53,100
06 Sep 23	31.88000 -0.40	32.40	31.76	32.30	22,629
05 Sep 23	32.28000 -0.12	32.58	32.04	32.50	56,304
04 Sep 23	32.40000 +0.18	32.54	32.30	32.32	15,138
01 Sep 23	32.22000 +0.22	32.40	31.84	32.02	26,866
31 Aug 23	32.00000 +0.38	32.16	31.68	31.70	43,308
30 Aug 23	31.62000 +0.06	31.78	31.20	31.78	31,403
29 Aug 23	31.56000 +0.32	31.68	31.10	31.20	32,140
28 Aug 23	31.24000 +0.60	31.24	30.76	30.84	23,633
25 Aug 23	30.64000 +0.02	30.78	30.40	30.64	19,560
24 Aug 23	30.62000 -0.36	31.30	30.60	31.26	17,490
23 Aug 23	30.98000 +0.18	31.08	30.78	30.98	17,918
22 Aug 23	30.80000 +0.38	31.10	30.58	30.58	13,421
21 Aug 23	30.42000 -0.40	31.04	30.32	30.80	47,288
18 Aug 23	30.82000 -0.56	31.16	30.22	31.16	39,834
17 Aug 23	31.38000 -0.42	31.58	30.98	31.56	37,411
16 Aug 23	31.80000 +0.02	31.98	31.46	31.56	27,898
15 Aug 23	31.78000 -0.36	32.10	31.36	32.10	43,722
14 Aug 23	32.14000 +1.28	33.78	31.50	31.80	85,613
11 Aug 23	30.86000 -1.54	32.30	30.76	32.30	58,751
10 Aug 23	32.40000 +0.08	32.48	32.10	32.46	13,818
09 Aug 23	32.32000 +0.54	32.36	31.98	32.04	15,993
08 Aug 23	31.78000 -0.44	32.04	31.28	32.04	49,443
07 Aug 23	32.22000 -0.40	32.70	32.02	32.32	18,885
04 Aug 23	32.62000 +0.22	32.74	32.16	32.24	35,229
03 Aug 23	32.40000 -0.36	32.64	32.24	32.64	34,490
02 Aug 23	32.76000 -0.22	33.00	32.56	32.88	18,895
01 Aug 23	32.98000 +0.04	33.28	32.62	32.82	38,984
31 Jul 23	32.94000 -0.16	33.36	32.78	33.08	47,425
28 Jul 23	33.10000 -0.18	33.26	32.50	33.04	33,498
27 Jul 23	33.28000 -0.36	33.68	33.10	33.66	26,256
26 Jul 23	33.64000 -0.12	34.04	33.38	33.76	19,484
25 Jul 23	33.76000 +0.04	33.78	33.32	33.54	61,987
24 Jul 23	33.72000 +0.20	33.82	33.16	33.22	15,291
21 Jul 23	33.52000 -0.62	34.14	33.36	34.00	30,918
20 Jul 23	34.14000 -0.12	34.16	33.72	34.04	33,654
19 Jul 23	34.26000 -0.04	34.46	34.00	34.02	13,740
18 Jul 23	34.30000 -0.70	34.80	34.00	34.80	30,392
17 Jul 23	35.00000 -0.58	35.66	34.92	35.56	22,642
14 Jul 23	35.58000 -0.02	35.84	35.44	35.60	13,578
13 Jul 23	35.60000 +0.06	35.88	35.40	35.70	17,544
12 Jul 23	35.54000 +0.54	35.70	34.70	34.74	18,744
11 Jul 23	35.00000 +0.36	35.18	34.40	34.42	27,158
10 Jul 23	34.64000 +0.04	34.80	34.36	34.36	9,668
07 Jul 23	34.60000 -0.30	34.96	34.32	34.96	26,918
06 Jul 23	34.90000 -0.82	35.58	34.90	35.40	31,854
05 Jul 23	35.72000 -0.08	35.94	35.42	35.54	36,689
04 Jul 23	35.80000 -0.10	36.00	35.70	35.88	23,849
03 Jul 23	35.90000 +0.28	35.98	35.54	35.90	28,397
30 Jun 23	35.62000 +1.16	35.74	34.06	34.60	49,344
29 Jun 23	34.46000 +2.32	36.60	33.98	34.10	260,580
28 Jun 23	32.14000 +0.54	32.20	31.60	31.76	31,832
27 Jun 23	31.60000 +0.62	31.62	31.00	31.14	35,731
26 Jun 23	30.98000 +0.12	31.04	30.58	30.96	13,452
23 Jun 23	30.86000 -0.64	31.34	30.84	31.34	33,238
22 Jun 23	31.50000 -0.16	31.54	31.24	31.42	26,139
21 Jun 23	31.66000 -0.26	32.26	31.46	31.82	21,018
20 Jun 23	31.92000 -0.24	32.32	31.72	32.24	58,148
19 Jun 23	32.16000 -0.06	32.30	31.98	32.18	24,670
16 Jun 23	32.22000 +0.22	32.42	31.50	32.00	115,734
15 Jun 23	32.00000 -1.34	33.12	31.86	33.12	43,202
14 Jun 23	33.34000 +0.42	33.50	32.66	33.16	49,901
13 Jun 23	32.92000 -0.08	33.22	32.38	33.10	64,000
12 Jun 23	33.00000 +0.22	33.10	32.78	32.90	19,133
09 Jun 23	32.78000 +0.52	32.90	32.12	32.12	26,865
08 Jun 23	32.26000 -0.40	32.84	32.16	32.84	23,741
07 Jun 23	32.66000 -0.24	32.96	32.60	32.64	32,023
06 Jun 23	32.90000 -0.36	33.34	32.66	33.34	25,580
05 Jun 23	33.26000 -0.56	34.00	33.00	33.80	38,146
02 Jun 23	33.82000 +0.34	33.94	33.40	33.58	27,271
01 Jun 23	33.48000 +0.40	33.66	33.14	33.36	24,348
31 May 23	33.08000 -0.66	33.50	32.90	33.44	96,547
30 May 23	33.74000 -0.16	34.08	33.58	34.08	45,637
29 May 23	33.90000 -0.10	34.30	33.70	34.30	10,279
26 May 23	34.00000 -0.02	34.22	33.88	34.18	36,154
25 May 23	34.02000 -0.44	34.48	33.94	34.48	31,469
24 May 23	34.46000 -0.86	35.10	34.40	35.10	35,389
23 May 23	35.32000 -0.20	35.56	35.20	35.38	25,765
22 May 23	35.52000 -0.14	35.66	35.28	35.66	28,937
19 May 23	35.66000 +0.50	35.86	35.12	35.18	44,250
18 May 23	35.16000 -0.12	35.28	34.80	35.22	23,330
17 May 23	35.28000 +0.50	35.74	34.80	35.02	45,457
16 May 23	34.78000 -0.60	35.36	34.52	35.32	55,244
15 May 23	35.38000 -0.24	35.68	35.18	35.40	94,912
12 May 23	35.62000 -0.10	36.18	35.42	35.94	52,358
11 May 23	35.72000 -2.08	37.74	34.20	37.56	222,021
10 May 23	37.80000 -0.22	38.16	37.62	38.10	99,220
09 May 23	38.02000 -0.20	38.20	37.72	38.14	46,567
08 May 23	38.22000 +0.12	38.22	37.82	37.94	28,792
05 May 23	38.10000 +0.20	38.22	37.72	38.18	48,331
04 May 23	37.90000 -0.46	38.58	37.78	38.18	48,552
03 May 23	38.36000 -0.12	38.88	38.04	38.74	57,805
02 May 23	38.48000 -0.72	39.20	38.24	38.96	72,017
28 Apr 23	39.20000 +2.66	39.98	37.26	37.36	254,413
27 Apr 23	36.54000 +0.06	36.70	36.08	36.54	47,533
26 Apr 23	36.48000 -0.56	36.96	36.08	36.96	60,888
25 Apr 23	37.04000 -0.36	37.50	36.82	37.38	64,811
24 Apr 23	37.40000 +0.28	37.54	36.88	37.00	36,711
21 Apr 23	37.12000 -1.46	37.70	36.98	37.30	81,214
20 Apr 23	38.58000 -0.02	38.70	38.18	38.70	43,461
19 Apr 23	38.60000 -0.68	39.46	38.60	39.14	68,298
18 Apr 23	39.28000 +0.20	39.48	38.68	39.32	83,310
17 Apr 23	39.08000 -0.06	39.76	39.08	39.20	53,958
14 Apr 23	39.14000 +0.14	39.48	38.88	39.20	42,596
13 Apr 23	39.00000 +0.02	39.34	38.90	39.06	39,710
12 Apr 23	38.98000 -0.04	39.24	38.48	38.76	38,089
11 Apr 23	39.02000 +0.10	39.18	38.76	39.00	42,224
06 Apr 23	38.92000 +0.42	39.04	38.42	38.42	33,314
05 Apr 23	38.50000 -0.68	39.18	38.46	39.18	39,964
04 Apr 23	39.18000 +0.10	39.58	39.00	39.36	62,115
03 Apr 23	39.08000 -0.02	39.24	38.94	39.12	41,974
31 Mar 23	39.10000 -0.68	39.62	38.98	39.62	65,811
30 Mar 23	39.78000 +0.54	39.94	39.44	39.48	83,115
29 Mar 23	39.24000 +0.48	39.30	38.74	38.98	63,375
28 Mar 23	38.76000 -0.16	39.28	38.30	39.18	40,353
27 Mar 23	38.92000 +0.64	39.12	38.58	38.88	55,005
24 Mar 23	38.28000 -1.10	39.34	38.12	39.12	86,897
23 Mar 23	39.38000 +0.26	39.58	38.86	39.12	42,189
22 Mar 23	39.12000 -0.02	39.64	39.00	39.20	51,325
21 Mar 23	39.14000 +1.04	39.42	38.34	38.44	102,534
20 Mar 23	38.10000 +0.06	38.38	36.80	37.68	80,561
17 Mar 23	38.04000 -0.26	38.88	38.02	38.56	141,897
16 Mar 23	38.30000 +0.72	38.50	37.38	38.06	121,234
15 Mar 23	37.58000 -0.98	38.74	37.50	38.66	139,156
14 Mar 23	38.56000 +1.00	38.66	37.30	37.30	114,867
13 Mar 23	37.56000 -0.72	38.50	37.30	38.28	139,642
10 Mar 23	38.28000 +0.30	38.42	36.84	37.20	116,352
09 Mar 23	37.98000 -0.26	38.42	37.60	38.14	57,476
08 Mar 23	38.24000 +0.10	38.44	37.90	37.90	60,419
07 Mar 23	38.14000 +0.24	38.18	37.70	37.70	48,301
06 Mar 23	37.90000 -0.20	38.28	37.78	38.10	66,112
03 Mar 23	38.10000 -0.04	38.36	37.94	38.18	53,561
02 Mar 23	38.14000 +0.56	38.16	37.42	37.66	65,112
01 Mar 23	37.58000 -0.06	37.92	37.42	37.90	50,840
28 Feb 23	37.64000 -0.48	38.16	37.38	37.78	96,947
27 Feb 23	38.12000 -0.26	38.64	38.02	38.30	163,395
24 Feb 23	38.38000 +0.46	38.56	37.94	38.00	180,547
23 Feb 23	37.92000 +0.88	37.98	37.00	37.10	121,330
22 Feb 23	37.04000 +0.04	37.30	36.90	37.02	80,138
21 Feb 23	37.00000 +0.18	37.18	36.70	36.88	105,212
20 Feb 23	36.82000 -0.24	37.16	36.54	36.90	79,699
17 Feb 23	37.06000 +1.24	37.20	35.36	35.74	233,639
16 Feb 23	35.82000 -0.12	35.92	35.36	35.72	87,695
15 Feb 23	35.94000 +0.48	35.94	34.20	34.90	115,081
14 Feb 23	35.46000 +3.16	36.74	33.30	33.60	655,391
13 Feb 23	32.30000 +0.18	32.46	31.90	32.00	71,709
10 Feb 23	32.12000 -0.20	32.44	31.86	32.10	38,925
09 Feb 23	32.32000 +0.06	33.46	32.30	32.34	82,640
08 Feb 23	32.26000 +0.24	32.60	32.10	32.22	31,722
07 Feb 23	32.02000 -0.10	32.18	31.74	32.10	31,570
06 Feb 23	32.12000 -0.40	32.30	31.84	32.28	32,285
03 Feb 23	32.52000 +0.52	32.54	31.86	31.90	45,026
02 Feb 23	32.00000 +0.22	32.22	31.74	31.92	47,000
01 Feb 23	31.78000 +0.22	32.10	31.50	31.56	30,305
31 Jan 23	31.56000 -0.08	31.72	31.06	31.72	46,290
30 Jan 23	31.64000 -0.12	31.88	31.50	31.60	31,270
27 Jan 23	31.76000 -0.52	32.54	31.76	32.26	57,691
26 Jan 23	32.28000 +0.68	32.32	31.54	31.64	32,198
25 Jan 23	31.60000 +0.02	32.20	31.48	31.78	59,049
24 Jan 23	31.58000 +0.16	31.76	31.22	31.26	26,125
23 Jan 23	31.42000 +0.30	31.48	30.84	31.10	30,554
20 Jan 23	31.12000 +0.74	31.26	30.32	30.32	52,579
19 Jan 23	30.38000 -0.56	30.80	30.04	30.72	52,575
18 Jan 23	30.94000 +0.56	31.24	30.16	30.28	73,393
17 Jan 23	30.38000 +0.60	30.38	29.68	29.76	43,691
16 Jan 23	29.78000 -0.04	29.98	29.32	29.80	33,849
13 Jan 23	29.82000 +0.00	30.26	29.70	29.70	51,365
12 Jan 23	29.82000 +0.56	29.90	28.86	29.10	61,320
11 Jan 23	29.26000 +0.18	29.38	29.04	29.26	33,481
10 Jan 23	29.08000 -0.20	29.40	28.78	29.02	35,690
09 Jan 23	29.28000 +0.38	29.62	28.90	29.10	43,200
06 Jan 23	28.90000 +0.30	28.96	28.30	28.50	36,491
05 Jan 23	28.60000 -0.16	28.80	28.38	28.64	38,515
04 Jan 23	28.76000 +0.90	29.04	28.00	28.04	82,670
03 Jan 23	27.86000 +0.36	28.22	27.56	27.56	34,473
02 Jan 23	27.50000 +0.42	27.66	27.16	27.16	17,434
30 Dec 22	27.08000 -0.34	27.50	27.00	27.50	10,004
29 Dec 22	27.42000 +0.00	27.56	27.00	27.24	19,199
28 Dec 22	27.42000 -0.24	27.80	27.36	27.76	16,734
27 Dec 22	27.66000 +0.00	28.16	27.66	27.86	14,601
23 Dec 22	27.66000 +0.08	27.76	27.46	27.68	20,828
22 Dec 22	27.58000 -0.18	27.98	27.52	27.84	26,417
21 Dec 22	27.76000 +0.42	27.86	27.22	27.22	38,794
20 Dec 22	27.34000 -0.36	27.68	26.98	27.68	48,249
19 Dec 22	27.70000 +0.76	27.70	27.00	27.12	48,410
16 Dec 22	26.94000 -0.08	27.14	26.84	26.96	60,470
15 Dec 22	27.02000 +0.14	27.38	26.56	27.00	48,124
14 Dec 22	26.88000 -0.02	26.98	26.38	26.82	35,793
13 Dec 22	26.90000 -0.46	27.46	26.78	27.24	83,205
12 Dec 22	27.36000 -0.10	27.46	27.10	27.46	28,304
09 Dec 22	27.46000 +0.18	27.62	27.16	27.16	28,500
08 Dec 22	27.28000 +0.42	27.46	26.84	26.88	36,857
07 Dec 22	26.86000 -0.26	27.12	26.74	27.06	42,339
06 Dec 22	27.12000 -0.20	27.32	27.08	27.20	27,408
05 Dec 22	27.32000 -0.30	27.76	27.26	27.54	36,001
02 Dec 22	27.62000 +0.00	28.10	27.54	27.78	51,837
01 Dec 22	27.62000 +0.32	27.98	27.32	27.68	56,475
30 Nov 22	27.30000 +0.04	27.60	27.14	27.36	43,804
29 Nov 22	27.26000 +0.02	27.56	27.02	27.24	37,152
28 Nov 22	27.24000 -0.50	27.60	26.94	27.60	80,635
25 Nov 22	27.74000 -0.14	27.90	27.52	27.90	46,206
24 Nov 22	27.88000 +0.06	28.02	27.62	27.82	53,074
23 Nov 22	27.82000 +0.40	28.04	27.44	27.48	70,583
22 Nov 22	27.42000 +0.26	27.46	27.00	27.34	64,320
21 Nov 22	27.16000 +0.34	27.20	26.62	26.64	65,578
18 Nov 22	26.82000 -0.18	27.42	26.54	27.18	97,771
17 Nov 22	27.00000 +0.22	27.10	25.20	26.78	198,258
16 Nov 22	26.78000 -0.14	27.08	26.58	26.98	71,959
15 Nov 22	26.92000 +0.88	27.06	26.08	26.10	68,740
14 Nov 22	26.04000 -0.46	27.10	26.00	26.62	167,537
11 Nov 22	26.50000 -0.14	26.76	26.20	26.76	110,668
10 Nov 22	26.64000 +1.94	27.14	25.24	25.26	370,809
09 Nov 22	24.70000 -4.32	28.24	24.62	27.98	587,516
08 Nov 22	29.02000 -0.34	29.46	28.92	29.34	69,517
07 Nov 22	29.36000 +0.66	29.46	28.56	28.56	63,507
04 Nov 22	28.70000 +0.44	29.16	28.50	28.52	67,150
03 Nov 22	28.26000 +0.16	28.30	27.68	27.84	56,683
02 Nov 22	28.10000 -0.56	28.98	28.06	28.66	218,482
01 Nov 22	28.66000 +0.46	28.92	28.40	28.40	51,927
31 Oct 22	28.20000 +0.20	28.44	28.00	28.18	43,931
28 Oct 22	28.00000 +0.04	28.18	27.62	27.62	56,474
27 Oct 22	27.96000 -0.14	28.26	27.62	28.02	59,856
26 Oct 22	28.10000 +0.56	28.20	27.56	27.64	79,735
25 Oct 22	27.54000 +0.34	27.68	27.18	27.40	75,550
24 Oct 22	27.20000 +0.78	27.62	26.50	26.60	144,076
21 Oct 22	26.42000 -0.64	26.82	25.74	26.80	67,919
20 Oct 22	27.06000 +0.74	27.44	26.42	26.42	214,862
19 Oct 22	26.32000 -0.18	26.54	26.24	26.50	43,259
18 Oct 22	26.50000 -0.24	27.14	26.42	27.04	77,967
17 Oct 22	26.74000 +0.54	27.04	26.30	26.30	127,680
14 Oct 22	26.20000 -0.02	27.06	26.20	26.30	83,172
13 Oct 22	26.22000 +0.28	26.24	25.46	26.08	94,953
12 Oct 22	25.94000 -0.66	26.58	25.40	26.58	56,978
11 Oct 22	26.60000 +0.26	26.76	26.10	26.16	65,659
10 Oct 22	26.34000 +0.26	26.70	25.60	25.62	73,980
07 Oct 22	26.08000 -0.14	26.44	25.94	26.40	46,182
06 Oct 22	26.22000 -0.40	26.94	26.18	26.80	37,085
05 Oct 22	26.62000 -0.28	27.08	26.44	26.92	69,215
04 Oct 22	26.90000 +1.00	26.96	25.96	26.16	180,178
03 Oct 22	25.90000 +0.10	26.18	25.38	25.64	156,349
30 Sep 22	25.80000 -0.54	26.78	25.66	26.52	105,535
29 Sep 22	26.34000 -0.26	26.64	26.26	26.64	52,562
28 Sep 22	26.60000 -0.20	26.74	25.98	26.64	112,615
27 Sep 22	26.80000 -0.08	27.22	26.78	27.06	89,091
26 Sep 22	26.88000 -0.08	27.16	26.50	26.50	71,830
23 Sep 22	26.96000 -0.78	27.66	26.52	27.60	86,562
22 Sep 22	27.74000 -0.38	28.10	27.48	27.58	75,562
21 Sep 22	28.12000 +0.40	28.18	27.32	27.32	74,333
20 Sep 22	27.72000 -0.54	28.64	27.40	28.48	46,015
19 Sep 22	28.26000 -0.16	28.50	27.92	28.50	53,891
16 Sep 22	28.42000 -0.58	28.80	27.98	28.80	83,901
15 Sep 22	29.00000 -0.22	29.38	28.84	29.12	40,819
14 Sep 22	29.22000 +0.00	29.54	29.10	29.10	69,420
13 Sep 22	29.22000 +0.22	29.74	29.04	29.36	77,328
12 Sep 22	29.00000 +0.52	29.26	28.68	28.68	93,428
09 Sep 22	28.48000 +0.62	28.56	28.02	28.06	100,999
08 Sep 22	27.86000 -0.20	28.30	27.52	28.20	57,615
07 Sep 22	28.06000 -0.32	28.44	27.70	28.44	72,218
06 Sep 22	28.38000 -0.36	29.00	28.00	28.64	111,888
05 Sep 22	28.74000 -1.02	29.24	28.52	28.84	69,364
02 Sep 22	29.76000 +0.64	29.98	29.22	29.40	70,413
01 Sep 22	29.12000 -0.48	29.38	28.94	29.30	59,668
31 Aug 22	29.60000 -0.32	30.12	29.60	29.90	92,497
30 Aug 22	29.92000 -0.46	30.76	29.80	30.58	77,415
29 Aug 22	30.38000 -0.02	30.50	29.52	29.74	110,110
26 Aug 22	30.40000 -0.56	31.56	30.32	31.08	79,048
25 Aug 22	30.96000 +0.02	31.82	30.88	31.20	132,209
24 Aug 22	30.94000 +1.10	31.08	29.66	29.66	155,218
23 Aug 22	29.84000 +1.04	30.16	28.60	28.94	89,087
22 Aug 22	28.80000 -0.52	29.24	28.64	29.10	44,518
19 Aug 22	29.32000 -0.46	29.68	29.16	29.58	83,976
18 Aug 22	29.78000 +0.94	30.00	28.96	29.00	103,200
17 Aug 22	28.84000 +0.08	28.96	28.52	28.78	102,980
16 Aug 22	28.76000 +0.44	28.98	28.02	28.16	143,186
15 Aug 22	28.32000 -0.34	28.60	27.38	28.60	151,035
12 Aug 22	28.66000 +0.42	29.00	28.08	28.44	115,464
11 Aug 22	28.24000 -1.56	30.54	27.68	30.00	185,591
10 Aug 22	29.80000 -0.12	30.14	29.46	29.60	193,822
09 Aug 22	29.92000 -0.34	30.42	29.70	30.28	168,815
08 Aug 22	30.26000 -0.22	31.02	29.92	30.68	214,904
05 Aug 22	30.48000 +0.02	30.78	30.20	30.24	90,406
04 Aug 22	30.46000 +0.34	30.94	30.20	30.20	114,039
03 Aug 22	30.12000 +0.28	30.54	29.90	29.90	171,817
02 Aug 22	29.84000 +0.32	30.02	29.46	29.70	114,641
01 Aug 22	29.52000 +0.06	30.38	29.48	29.64	152,909
29 Jul 22	29.46000 +0.74	29.76	29.00	29.00	173,757
28 Jul 22	28.72000 +0.42	28.88	28.42	28.42	109,808
27 Jul 22	28.30000 +0.58	28.30	27.66	27.70	144,763
26 Jul 22	27.72000 -0.10	28.16	27.60	27.88	147,674
25 Jul 22	27.82000 +0.44	27.98	27.00	27.00	126,948
22 Jul 22	27.38000 +0.20	27.58	27.00	27.00	99,907
21 Jul 22	27.18000 +0.24	27.54	26.72	26.94	231,404
20 Jul 22	26.94000 -0.72	27.68	26.50	27.54	269,394
19 Jul 22	27.66000 -3.40	30.04	25.44	29.72	706,915
18 Jul 22	31.06000 +0.70	31.12	30.20	30.20	106,896
15 Jul 22	30.36000 +1.00	30.40	29.26	29.46	73,882
14 Jul 22	29.36000 -0.48	30.14	28.92	29.74	112,157
13 Jul 22	29.84000 +0.10	30.14	29.02	29.74	139,194
12 Jul 22	29.74000 -1.54	30.94	29.50	30.86	169,851
11 Jul 22	31.28000 -0.18	31.44	30.78	30.80	85,293
08 Jul 22	31.46000 +0.54	31.72	30.70	30.88	102,908
07 Jul 22	30.92000 +1.62	31.02	29.56	29.56	116,800
06 Jul 22	29.30000 +0.42	29.74	28.92	28.92	85,592
05 Jul 22	28.88000 -1.14	30.50	28.76	30.24	163,746
04 Jul 22	30.02000 +0.98	30.32	29.18	29.24	158,174
01 Jul 22	29.04000 +1.16	29.44	28.22	28.40	108,979
30 Jun 22	27.88000 -0.58	28.34	27.28	28.34	166,823
29 Jun 22	28.46000 -0.06	28.80	28.24	28.72	83,592
28 Jun 22	28.52000 +0.42	28.78	28.18	28.30	63,411
27 Jun 22	28.10000 +0.62	28.26	27.50	27.68	67,805
24 Jun 22	27.48000 +0.50	27.56	26.90	27.04	40,542
23 Jun 22	26.98000 -0.62	27.60	26.76	27.60	44,853
22 Jun 22	27.60000 -0.54	28.00	26.96	28.00	47,199
21 Jun 22	28.14000 +0.62	28.50	27.34	27.34	89,051
20 Jun 22	27.52000 +0.36	27.54	27.00	27.36	25,373
17 Jun 22	27.16000 +0.58	27.38	26.40	26.58	187,115
16 Jun 22	26.58000 -1.46	28.24	26.46	28.24	76,971
15 Jun 22	28.04000 +0.26	28.34	27.76	28.00	95,076
14 Jun 22	27.78000 +0.34	28.10	27.36	27.64	113,219
13 Jun 22	27.44000 -2.24	29.24	27.14	29.00	165,956
10 Jun 22	29.68000 -0.94	30.98	29.64	30.84	101,527
09 Jun 22	30.62000 +0.00	30.94	30.40	30.68	80,642
08 Jun 22	30.62000 +0.04	30.80	30.44	30.60	47,856
07 Jun 22	30.58000 +0.32	30.68	29.98	29.98	103,885
06 Jun 22	30.26000 +0.68	30.42	29.72	29.76	82,901
03 Jun 22	29.58000 +0.08	29.94	29.48	29.70	43,600
02 Jun 22	29.50000 +0.38	29.54	28.94	28.94	88,715
01 Jun 22	29.12000 +0.22	29.42	28.58	29.10	81,149
31 May 22	28.90000 -0.42	29.40	28.82	29.40	181,880
30 May 22	29.32000 -0.02	29.78	29.16	29.54	62,947
27 May 22	29.34000 +0.30	29.60	29.08	29.20	93,316
26 May 22	29.04000 +0.54	29.20	28.50	28.50	51,576
25 May 22	28.50000 +0.82	28.62	27.74	27.76	128,740
24 May 22	27.68000 -0.22	28.08	27.56	27.70	148,611
23 May 22	27.90000 +0.38	28.12	27.82	28.00	108,849
20 May 22	27.52000 -0.20	28.18	27.42	27.92	101,048
19 May 22	27.72000 -0.56	28.14	27.48	27.88	68,463
18 May 22	28.28000 +0.32	28.94	27.90	28.02	159,102
17 May 22	27.96000 +0.40	28.12	27.66	27.74	112,854
16 May 22	27.56000 -0.40	28.10	27.42	27.94	145,844
13 May 22	27.96000 +1.80	28.00	26.00	26.24	325,225
12 May 22	26.16000 -3.92	26.40	25.04	25.16	474,948
11 May 22	30.08000 -4.40	35.04	29.86	34.50	638,813
10 May 22	34.48000 -1.70	37.12	34.48	36.44	366,557
09 May 22	36.18000 -1.90	38.20	36.18	38.10	281,149
06 May 22	38.08000 -0.72	38.72	37.72	38.64	184,376
05 May 22	38.80000 +0.00	39.44	38.58	39.44	108,758
04 May 22	38.80000 -0.24	39.18	38.44	38.98	156,643
03 May 22	39.04000 +0.74	39.04	38.30	38.80	102,556
02 May 22	38.30000 -0.36	39.06	37.80	38.50	103,751
29 Apr 22	38.66000 +0.30	38.84	38.26	38.60	86,140
28 Apr 22	38.36000 +0.96	38.48	37.30	37.66	178,062
27 Apr 22	37.40000 +0.00	37.68	36.78	37.50	122,696
26 Apr 22	37.40000 -0.74	38.66	37.30	38.66	147,783
25 Apr 22	38.14000 -1.10	39.16	37.96	38.70	171,572
22 Apr 22	39.24000 -0.18	39.48	38.60	39.16	163,416
21 Apr 22	39.42000 +0.60	39.98	38.90	39.10	205,225
20 Apr 22	38.82000 +0.38	39.00	38.10	38.50	111,453
19 Apr 22	38.44000 +0.26	38.72	37.74	38.10	128,189
14 Apr 22	38.18000 +0.66	38.34	37.36	37.76	162,624
13 Apr 22	37.52000 +0.42	37.68	36.12	36.76	180,859
12 Apr 22	37.10000 +1.08	37.18	35.28	35.62	181,558
11 Apr 22	36.02000 +0.86	36.42	35.02	35.20	171,939
08 Apr 22	35.16000 +0.76	35.24	34.80	34.80	92,132
07 Apr 22	34.40000 -0.16	35.30	34.28	34.70	93,591
06 Apr 22	34.56000 -0.54	35.38	34.16	35.12	152,561
05 Apr 22	35.10000 +0.12	35.10	34.56	34.76	133,042
04 Apr 22	34.98000 +0.16	35.38	34.64	35.14	102,187
01 Apr 22	34.82000 +0.26	34.92	34.22	34.56	87,194
31 Mar 22	34.56000 -0.30	35.18	34.46	35.10	89,555
30 Mar 22	34.86000 -0.68	35.60	34.52	35.52	115,543
29 Mar 22	35.54000 +0.40	35.86	35.36	35.54	116,503
28 Mar 22	35.14000 +0.20	35.72	35.14	35.16	80,238
25 Mar 22	34.94000 -0.26	35.52	34.90	35.36	68,153
24 Mar 22	35.20000 -0.58	35.86	35.20	35.54	68,430
23 Mar 22	35.78000 -0.36	36.48	35.44	36.26	79,929
22 Mar 22	36.14000 +1.08	36.36	35.28	35.28	111,661
21 Mar 22	35.06000 -0.28	35.50	35.02	35.30	91,529
18 Mar 22	35.34000 -0.42	36.04	35.26	35.98	254,106
17 Mar 22	35.76000 +0.28	35.94	35.10	35.70	116,892
16 Mar 22	35.48000 +1.08	35.70	34.44	35.44	219,022
15 Mar 22	34.40000 -0.20	34.74	33.62	34.42	114,996
14 Mar 22	34.60000 +0.68	35.70	34.50	34.82	228,000
11 Mar 22	33.92000 +0.98	34.70	33.16	33.16	192,885
10 Mar 22	32.94000 +0.10	33.30	32.38	32.78	243,071
09 Mar 22	32.84000 +2.06	32.94	31.80	32.18	296,672
08 Mar 22	30.78000 +0.88	31.36	29.34	29.36	144,017
07 Mar 22	29.90000 -0.32	30.70	28.10	29.60	340,366
04 Mar 22	30.22000 -2.22	31.98	30.20	31.92	272,350
03 Mar 22	32.44000 -0.64	33.30	32.32	33.08	411,843
02 Mar 22	33.08000 +0.90	33.18	31.56	32.18	142,186
01 Mar 22	32.18000 -1.70	34.24	32.12	33.68	221,333
28 Feb 22	33.88000 +0.00	33.98	32.50	32.90	225,875
25 Feb 22	33.88000 +1.56	33.90	32.56	33.04	154,280
24 Feb 22	32.32000 -1.12	32.82	31.56	32.00	255,992
23 Feb 22	33.44000 -0.32	34.18	33.36	34.06	127,941
22 Feb 22	33.76000 -0.36	34.34	32.60	33.08	192,851
21 Feb 22	34.12000 -0.94	35.58	34.06	35.40	128,033
18 Feb 22	35.06000 -0.60	35.94	34.90	35.50	140,939
17 Feb 22	35.66000 -0.58	36.40	35.58	36.12	134,720
16 Feb 22	36.24000 +0.76	36.30	35.62	35.70	177,580
15 Feb 22	35.48000 +1.32	35.64	33.74	34.10	255,260
14 Feb 22	34.16000 -2.06	35.02	33.60	35.00	354,130
11 Feb 22	36.22000 +0.80	36.64	35.08	35.18	344,162
10 Feb 22	35.42000 +2.94	36.00	32.14	33.00	535,290
09 Feb 22	32.48000 +0.90	32.70	31.46	31.82	306,979
08 Feb 22	31.58000 -0.14	32.04	31.50	31.78	144,267
07 Feb 22	31.72000 +0.22	31.80	31.40	31.60	69,624
04 Feb 22	31.50000 -0.12	31.86	31.00	31.82	94,204
03 Feb 22	31.62000 -0.12	31.98	31.50	31.80	74,016
02 Feb 22	31.74000 +0.40	32.16	31.48	31.50	124,016
01 Feb 22	31.34000 +0.72	31.52	30.90	30.96	100,985
31 Jan 22	30.62000 +0.52	30.92	30.22	30.60	110,282
28 Jan 22	30.10000 -0.72	30.82	29.84	30.82	153,341
27 Jan 22	30.82000 +0.38	30.98	30.00	30.02	105,114
26 Jan 22	30.44000 +1.04	30.54	29.70	29.70	88,521
25 Jan 22	29.40000 +0.52	29.74	28.88	29.50	172,213
24 Jan 22	28.88000 -1.82	30.70	28.66	30.70	227,971
21 Jan 22	30.70000 -0.56	30.90	30.32	30.82	113,712
20 Jan 22	31.26000 +0.28	31.26	30.88	30.98	66,321
19 Jan 22	30.98000 -0.12	31.42	30.70	30.90	61,816
18 Jan 22	31.10000 -0.46	31.54	30.90	31.54	68,067
17 Jan 22	31.56000 +0.26	31.66	31.16	31.66	68,201
14 Jan 22	31.30000 -0.54	31.96	31.12	31.66	91,860
13 Jan 22	31.84000 +0.50	31.94	31.20	31.32	71,660
12 Jan 22	31.34000 -0.38	31.96	31.30	31.96	85,181
11 Jan 22	31.72000 +0.52	31.76	31.30	31.38	60,238
10 Jan 22	31.20000 +0.02	31.50	30.96	31.32	90,548
07 Jan 22	31.18000 +0.04	31.24	30.84	31.08	60,769
06 Jan 22	31.14000 -0.18	31.44	30.80	30.80	62,079
05 Jan 22	31.32000 +0.42	31.32	30.72	31.02	164,950
04 Jan 22	30.90000 +0.04	31.22	30.66	31.06	161,909
03 Jan 22	30.86000 +0.96	30.98	30.14	30.14	128,424
30 Dec 21	29.90000 -0.04	30.04	29.62	29.86	31,782
29 Dec 21	29.94000 -0.22	30.14	29.54	30.10	59,650
28 Dec 21	30.16000 +0.02	30.36	30.02	30.06	30,428
27 Dec 21	30.14000 +0.34	30.22	29.64	29.64	50,665
23 Dec 21	29.80000 +0.26	29.96	29.54	29.78	67,880
22 Dec 21	29.54000 +0.32	29.56	29.08	29.18	41,557
21 Dec 21	29.22000 +0.74	29.38	28.94	29.00	97,604
20 Dec 21	28.48000 -0.62	28.74	27.82	28.54	109,296
17 Dec 21	29.10000 -0.20	29.24	28.70	29.20	132,289
16 Dec 21	29.30000 +0.26	29.62	29.22	29.62	79,565
15 Dec 21	29.04000 -0.30	29.56	28.74	29.36	105,673
14 Dec 21	29.34000 -0.22	29.66	29.22	29.56	78,441
13 Dec 21	29.56000 -0.04	30.12	29.48	29.74	67,039
10 Dec 21	29.60000 -0.18	29.90	29.46	29.68	43,499
09 Dec 21	29.78000 -0.28	30.30	29.72	30.24	40,872
08 Dec 21	30.06000 -0.42	30.56	29.80	30.46	72,144
07 Dec 21	30.48000 +0.66	30.58	30.02	30.10	88,051
06 Dec 21	29.82000 +0.82	29.88	29.00	29.30	79,622
03 Dec 21	29.00000 +0.00	29.24	28.68	29.16	157,459
02 Dec 21	29.00000 -0.06	29.10	28.60	28.80	89,355
01 Dec 21	29.06000 +0.60	29.24	28.54	28.66	89,110
30 Nov 21	28.46000 -0.90	29.16	28.12	29.10	308,737
29 Nov 21	29.36000 +0.90	29.86	29.02	29.64	162,462
26 Nov 21	28.46000 -2.06	29.82	28.40	29.82	240,888
25 Nov 21	30.52000 +0.28	30.62	30.04	30.38	51,860
24 Nov 21	30.24000 -0.02	30.44	29.98	30.26	42,946
23 Nov 21	30.26000 -0.22	30.54	29.96	30.30	54,364
22 Nov 21	30.48000 -0.18	30.84	30.42	30.78	48,120
19 Nov 21	30.66000 -0.28	30.96	30.12	30.76	160,311
18 Nov 21	30.94000 -0.36	31.52	30.80	31.30	64,561
17 Nov 21	31.30000 +0.00	31.50	31.20	31.42	66,540
16 Nov 21	31.30000 -0.02	31.68	31.04	31.50	63,360
15 Nov 21	31.32000 +0.16	31.70	30.94	31.20	121,257
12 Nov 21	31.16000 -0.28	31.90	31.02	31.64	101,897
11 Nov 21	31.44000 -0.62	32.70	30.92	32.32	133,968
10 Nov 21	32.06000 -0.68	32.86	32.02	32.82	82,996
09 Nov 21	32.74000 -0.12	33.34	32.64	32.64	69,785
08 Nov 21	32.86000 -0.08	33.30	32.64	32.96	113,920
05 Nov 21	32.94000 +0.22	33.18	32.26	32.64	186,391
04 Nov 21	32.72000 +1.84	32.94	31.18	32.10	448,262
03 Nov 21	30.88000 +0.00	31.30	30.72	30.94	70,674
02 Nov 21	30.88000 -0.48	31.40	30.72	31.40	124,286
01 Nov 21	31.36000 +1.00	32.06	30.56	30.56	163,256
29 Oct 21	30.36000 +0.20	30.50	29.96	30.12	66,426
28 Oct 21	30.16000 -0.52	30.82	29.96	30.82	81,561
27 Oct 21	30.68000 +0.36	31.26	30.10	30.34	145,747
26 Oct 21	30.32000 -0.16	31.34	30.26	30.66	140,146
25 Oct 21	30.48000 +0.46	30.64	30.20	30.20	136,163
22 Oct 21	30.02000 -0.06	30.34	30.00	30.22	66,765
21 Oct 21	30.08000 -0.30	30.30	29.98	30.24	59,646
20 Oct 21	30.38000 +0.14	30.42	29.94	30.42	70,598
19 Oct 21	30.24000 +0.44	30.44	29.82	29.98	89,102
18 Oct 21	29.80000 +0.14	30.12	29.50	29.60	62,756
15 Oct 21	29.66000 +0.38	29.74	29.38	29.48	62,229
14 Oct 21	29.28000 +0.38	29.44	29.02	29.02	50,860
13 Oct 21	28.90000 -0.04	29.06	28.68	29.04	49,930
12 Oct 21	28.94000 -0.18	29.02	28.60	29.02	68,092
11 Oct 21	29.12000 -0.34	29.54	28.78	29.36	114,162
08 Oct 21	29.46000 +0.00	29.68	29.16	29.50	68,648
07 Oct 21	29.46000 +0.34	29.66	29.02	29.38	101,048
06 Oct 21	29.12000 -1.10	30.02	28.84	30.02	121,450
05 Oct 21	30.22000 +0.48	30.28	29.50	29.80	87,613
04 Oct 21	29.74000 -0.40	30.34	29.66	30.18	121,205
01 Oct 21	30.14000 -0.04	30.30	29.40	29.90	52,161
30 Sep 21	30.18000 -0.14	30.56	30.00	30.48	102,172
29 Sep 21	30.32000 +0.30	30.48	29.94	30.24	75,738
28 Sep 21	30.02000 -0.34	30.40	29.90	30.40	65,255
27 Sep 21	30.36000 +0.40	30.58	30.10	30.24	90,810
24 Sep 21	29.96000 -0.02	30.16	29.64	30.06	76,722
23 Sep 21	29.98000 +0.34	30.18	29.58	29.96	59,112
22 Sep 21	29.64000 +1.06	29.78	28.84	29.12	154,953
21 Sep 21	28.58000 -0.06	29.26	28.56	28.80	94,794
20 Sep 21	28.64000 -0.42	29.02	28.08	29.02	129,920
17 Sep 21	29.06000 -0.24	29.70	29.06	29.50	253,527
16 Sep 21	29.30000 -0.22	29.94	29.10	29.70	111,864
15 Sep 21	29.52000 -0.10	29.76	29.26	29.66	67,925
14 Sep 21	29.62000 -0.02	30.18	29.44	29.72	108,445
13 Sep 21	29.64000 +0.20	29.76	29.48	29.52	80,956
10 Sep 21	29.44000 -0.56	30.18	29.38	30.00	73,273
09 Sep 21	30.00000 +0.28	30.10	29.26	29.72	56,677
08 Sep 21	29.72000 -0.74	30.64	29.70	30.64	66,865
07 Sep 21	30.46000 +0.28	30.58	30.10	30.38	62,465
06 Sep 21	30.18000 -0.42	30.80	30.14	30.80	57,940
03 Sep 21	30.60000 +0.14	31.22	30.54	30.62	110,628
02 Sep 21	30.46000 +0.70	30.56	29.86	29.86	135,651
01 Sep 21	29.76000 +0.06	30.12	29.72	29.90	60,466
31 Aug 21	29.70000 -0.38	30.40	29.64	30.10	139,546
30 Aug 21	30.08000 +0.08	30.44	29.94	30.10	108,579
27 Aug 21	30.00000 +0.42	30.00	29.58	29.74	91,339
26 Aug 21	29.58000 +0.14	29.70	29.22	29.32	103,134
25 Aug 21	29.44000 +0.04	29.68	29.32	29.42	90,388
24 Aug 21	29.40000 +0.26	29.78	29.22	29.32	103,613
23 Aug 21	29.14000 +0.66	29.22	28.76	28.98	96,054
20 Aug 21	28.48000 +0.32	28.48	28.00	28.26	73,885
19 Aug 21	28.16000 -0.66	28.52	28.00	28.30	104,995
18 Aug 21	28.82000 +0.54	28.98	28.22	28.22	69,469
17 Aug 21	28.28000 -0.24	28.60	28.10	28.34	87,406
16 Aug 21	28.52000 -0.28	29.02	28.48	28.80	151,440
13 Aug 21	28.80000 +0.04	29.06	28.02	29.02	200,496
12 Aug 21	28.76000 +1.38	30.30	28.12	29.10	451,372
11 Aug 21	27.38000 -0.20	27.72	27.06	27.72	64,203
10 Aug 21	27.58000 +0.32	27.68	27.10	27.34	61,917
09 Aug 21	27.26000 +0.50	27.36	26.70	26.82	53,398
06 Aug 21	26.76000 +0.12	26.90	26.30	26.82	32,312
05 Aug 21	26.64000 -0.14	26.82	26.26	26.78	48,283
04 Aug 21	26.78000 +0.48	26.88	26.30	26.36	50,023
03 Aug 21	26.30000 +0.12	26.50	25.96	26.26	41,563
02 Aug 21	26.18000 +0.24	26.66	26.10	26.18	62,674
30 Jul 21	25.94000 +0.12	26.18	25.04	25.68	102,448
29 Jul 21	25.82000 +0.50	26.02	25.52	25.52	43,855
28 Jul 21	25.32000 +0.28	25.58	25.04	25.14	38,004
27 Jul 21	25.04000 -0.26	25.30	24.82	25.24	51,665
26 Jul 21	25.30000 +0.14	25.38	24.90	25.14	61,133
23 Jul 21	25.16000 +0.62	25.20	24.68	24.70	84,048
22 Jul 21	24.54000 -0.20	25.30	24.54	24.94	39,998
21 Jul 21	24.74000 +1.18	24.74	23.72	23.76	56,148
20 Jul 21	23.56000 +0.36	23.76	23.20	23.42	118,830
19 Jul 21	23.20000 -1.18	24.30	22.92	24.26	142,407
16 Jul 21	24.38000 +0.06	24.64	24.20	24.48	69,351
15 Jul 21	24.32000 -0.36	24.66	24.28	24.64	43,858
14 Jul 21	24.68000 -0.02	24.78	24.44	24.72	54,664
13 Jul 21	24.70000 -0.34	25.24	24.62	25.08	49,800
12 Jul 21	25.04000 +0.12	25.04	24.56	25.02	67,400
09 Jul 21	24.92000 +0.56	25.22	24.42	24.58	83,785
08 Jul 21	24.36000 -0.70	25.00	23.90	24.90	106,421
07 Jul 21	25.06000 -0.24	25.64	24.94	25.52	46,721
06 Jul 21	25.30000 -0.60	26.00	25.26	26.00	69,955
05 Jul 21	25.90000 -0.02	26.26	25.76	26.02	54,617
02 Jul 21	25.92000 +0.30	26.20	25.56	25.56	65,590
01 Jul 21	25.62000 +0.38	25.94	25.44	25.46	69,666
30 Jun 21	25.24000 -0.04	25.50	24.86	25.40	122,900
29 Jun 21	25.28000 +0.38	25.46	24.88	24.98	79,132
28 Jun 21	24.90000 -0.80	25.68	24.90	25.52	98,148
25 Jun 21	25.70000 +0.32	25.84	25.30	25.30	97,938
24 Jun 21	25.38000 +0.24	25.52	25.04	25.22	70,737
23 Jun 21	25.14000 -0.12	25.46	25.00	25.34	54,890
22 Jun 21	25.26000 -0.12	25.62	24.96	25.38	79,436
21 Jun 21	25.38000 +0.22	25.42	24.52	25.00	54,988
18 Jun 21	25.16000 -0.82	26.20	24.98	26.20	178,742
17 Jun 21	25.98000 +0.20	26.14	25.60	25.88	79,382
16 Jun 21	25.78000 -0.40	26.36	25.54	26.36	92,018
15 Jun 21	26.18000 -0.02	26.44	25.92	26.44	82,372
14 Jun 21	26.20000 -0.20	26.78	26.20	26.22	52,097
11 Jun 21	26.40000 +0.26	26.70	26.04	26.20	121,847
10 Jun 21	26.14000 -0.46	26.72	26.12	26.60	76,921
09 Jun 21	26.60000 -0.16	27.18	26.54	26.90	102,077
08 Jun 21	26.76000 +0.18	26.86	26.22	26.52	88,782
07 Jun 21	26.58000 +0.30	26.72	26.06	26.30	99,391
04 Jun 21	26.28000 +0.08	26.46	25.96	26.24	63,580
03 Jun 21	26.20000 -0.54	26.64	26.12	26.62	92,722
02 Jun 21	26.74000 -0.26	27.04	26.50	26.88	50,163
01 Jun 21	27.00000 +0.40	27.14	26.60	26.60	65,691
31 May 21	26.60000 -0.22	27.00	26.38	26.82	105,053
28 May 21	26.82000 -0.14	27.28	26.66	27.00	74,702
27 May 21	26.96000 +0.36	27.34	26.60	26.78	119,826
26 May 21	26.60000 -0.50	27.12	26.54	27.12	114,799
25 May 21	27.10000 -0.44	28.06	27.10	27.72	93,066
21 May 21	27.54000 -0.30	28.04	27.40	27.86	118,758
20 May 21	27.84000 +0.54	27.94	27.52	27.60	93,891
19 May 21	27.30000 -0.02	27.70	26.78	27.54	70,001
18 May 21	27.32000 +0.24	27.58	27.06	27.50	88,698
17 May 21	27.08000 -0.42	27.74	26.82	27.62	47,005
14 May 21	27.50000 +0.86	27.58	26.46	26.82	84,384
13 May 21	26.64000 +0.02	26.66	25.70	26.44	87,176
12 May 21	26.62000 -0.20	27.38	26.40	26.96	158,158
11 May 21	26.82000 -1.18	27.92	26.18	27.22	199,937
10 May 21	28.00000 -0.72	29.16	27.72	29.10	144,505
07 May 21	28.72000 +0.72	29.02	28.12	28.28	148,988
06 May 21	28.00000 +0.18	28.32	26.46	28.02	396,871
05 May 21	27.82000 -2.40	30.90	26.86	30.80	495,701
04 May 21	30.22000 -1.10	31.44	30.16	31.28	112,586
03 May 21	31.32000 +0.24	31.78	30.96	31.00	66,501
30 Apr 21	31.08000 +0.04	31.70	31.08	31.28	110,964
29 Apr 21	31.04000 +0.16	31.52	30.84	30.94	114,075
28 Apr 21	30.88000 -0.48	31.50	30.46	31.20	176,931
27 Apr 21	31.36000 +2.26	31.76	29.00	29.02	283,516
26 Apr 21	29.10000 +0.98	29.24	28.12	28.14	99,909
23 Apr 21	28.12000 +0.18	28.18	27.46	27.62	82,787
22 Apr 21	27.94000 +0.00	28.16	27.82	27.84	49,468
21 Apr 21	27.94000 -0.42	28.58	27.56	28.58	126,882
20 Apr 21	28.36000 -1.06	29.50	27.86	29.50	191,226
19 Apr 21	29.42000 -1.80	31.28	29.42	31.02	148,933
16 Apr 21	31.22000 -1.16	31.26	30.28	30.54	125,318
15 Apr 21	32.38000 -0.22	32.92	32.30	32.60	125,304
14 Apr 21	32.60000 +0.26	32.62	32.00	32.60	223,900
13 Apr 21	32.34000 -0.12	33.18	32.04	32.66	139,072
12 Apr 21	32.46000 +0.50	32.66	31.98	32.10	126,567
09 Apr 21	31.96000 +0.04	32.44	31.78	32.12	83,933
08 Apr 21	31.92000 -0.18	32.30	31.78	32.30	89,209
07 Apr 21	32.10000 +0.18	32.20	31.82	32.00	105,847
06 Apr 21	31.92000 +0.78	32.20	31.60	31.70	146,130
01 Apr 21	31.14000 -0.04	31.62	31.06	31.44	143,311
31 Mar 21	31.18000 -0.14	32.00	31.06	31.34	157,913
30 Mar 21	31.32000 +0.44	31.72	30.72	30.72	95,010
29 Mar 21	30.88000 -0.02	31.34	30.60	31.02	79,611
26 Mar 21	30.90000 +0.90	31.00	30.20	30.20	65,170
25 Mar 21	30.00000 -0.72	30.70	29.44	30.70	126,181
24 Mar 21	30.72000 +0.30	31.04	29.72	30.22	113,443
23 Mar 21	30.42000 -1.44	31.86	30.32	31.86	88,823
22 Mar 21	31.86000 +0.40	31.98	31.08	31.36	116,310
19 Mar 21	31.46000 -0.54	32.00	31.40	31.98	210,702
18 Mar 21	32.00000 +0.08	32.32	31.78	32.12	108,415
17 Mar 21	31.92000 -0.06	32.30	31.70	32.06	160,164
16 Mar 21	31.98000 +0.06	32.30	31.48	32.12	90,215
15 Mar 21	31.92000 -0.24	32.80	31.66	32.20	142,803
12 Mar 21	32.16000 +0.44	32.18	31.50	31.70	83,976
11 Mar 21	31.72000 -0.12	32.12	31.48	32.04	48,145
10 Mar 21	31.84000 +0.08	32.38	31.40	31.60	161,207
09 Mar 21	31.76000 +1.28	31.86	30.32	30.54	167,321
08 Mar 21	30.48000 +1.06	30.62	29.44	29.52	118,982
05 Mar 21	29.42000 -0.44	30.00	29.26	30.00	148,747
04 Mar 21	29.86000 -0.14	30.24	29.20	29.92	89,088
03 Mar 21	30.00000 -0.26	30.70	29.82	30.20	51,363
02 Mar 21	30.26000 +0.28	30.82	29.96	29.98	202,093
01 Mar 21	29.98000 +0.48	30.20	29.62	29.80	58,487
26 Feb 21	29.50000 +0.06	29.68	28.24	28.78	103,636
25 Feb 21	29.44000 -0.54	30.24	29.34	29.92	64,934
24 Feb 21	29.98000 +0.22	30.48	29.82	30.06	117,665
23 Feb 21	29.76000 -0.66	30.74	29.36	30.18	265,589
22 Feb 21	30.42000 +0.22	30.60	29.54	30.14	95,448
19 Feb 21	30.20000 +0.20	30.28	29.76	29.76	113,005
18 Feb 21	30.00000 -0.18	30.70	29.80	30.28	140,352
17 Feb 21	30.18000 -0.22	30.66	29.94	30.64	169,262
16 Feb 21	30.40000 -0.66	31.36	29.96	31.36	169,749
15 Feb 21	31.06000 -0.44	31.80	30.70	31.70	270,617
12 Feb 21	31.50000 -0.50	31.84	31.10	31.64	105,148
11 Feb 21	32.00000 +1.28	32.00	30.18	30.84	259,776
10 Feb 21	30.72000 +0.12	31.76	30.50	31.44	272,587
09 Feb 21	30.60000 +0.14	31.62	29.92	30.48	392,527
08 Feb 21	30.46000 +0.56	33.24	29.78	29.98	1,069,785
05 Feb 21	29.90000 +0.18	30.08	29.60	29.74	147,926
04 Feb 21	29.72000 +0.28	30.20	29.30	29.30	129,262
03 Feb 21	29.44000 +0.38	29.66	28.82	29.06	100,063
02 Feb 21	29.06000 +0.72	29.10	28.20	28.54	99,841
01 Feb 21	28.34000 +0.42	28.56	27.72	28.00	70,602
29 Jan 21	27.92000 -0.36	28.24	27.32	28.02	256,470
28 Jan 21	28.28000 +1.22	28.62	26.48	26.68	287,688
27 Jan 21	27.06000 -0.20	27.30	26.32	27.14	225,942
26 Jan 21	27.26000 +0.36	27.70	26.70	26.90	98,354
25 Jan 21	26.90000 -0.88	27.98	26.74	27.98	119,045
22 Jan 21	27.78000 -0.50	28.12	27.42	28.12	101,179
21 Jan 21	28.28000 -0.14	28.72	28.10	28.40	99,309
20 Jan 21	28.42000 -0.76	29.46	28.32	29.46	67,648
19 Jan 21	29.18000 -0.12	30.16	29.02	29.40	187,006
18 Jan 21	29.30000 +0.64	29.46	28.28	28.40	121,180
15 Jan 21	28.66000 -0.66	29.38	27.92	29.14	144,895
14 Jan 21	29.32000 +0.38	29.48	29.02	29.12	45,819
13 Jan 21	28.94000 -0.12	29.50	28.82	29.18	85,023
12 Jan 21	29.06000 +0.76	29.36	28.30	28.30	87,912
11 Jan 21	28.30000 -0.82	29.16	28.24	28.88	81,731
08 Jan 21	29.12000 +0.72	29.42	28.50	28.50	142,423
07 Jan 21	28.40000 -0.24	28.88	27.86	28.68	122,267
06 Jan 21	28.64000 +1.60	28.90	27.00	27.06	283,424
05 Jan 21	27.04000 +1.00	27.54	25.74	25.74	238,374
04 Jan 21	26.04000 +0.18	26.70	25.54	26.04	264,336
30 Dec 20	25.86000 +0.64	26.00	24.98	25.06	84,587
29 Dec 20	25.22000 +0.34	25.36	24.82	25.00	107,709
28 Dec 20	24.88000 -0.08	25.92	24.66	25.10	147,666
23 Dec 20	24.96000 +0.58	25.04	24.44	24.44	60,867
22 Dec 20	24.38000 +0.24	24.84	24.14	24.26	66,109
21 Dec 20	24.14000 -0.56	24.30	23.26	24.30	117,019
18 Dec 20	24.70000 -0.24	25.26	24.70	25.00	124,196
17 Dec 20	24.94000 +0.54	25.26	24.52	24.56	100,672
16 Dec 20	24.40000 -0.14	25.56	24.40	25.08	153,061
15 Dec 20	24.54000 +0.00	24.86	24.18	24.40	146,714
14 Dec 20	24.54000 -0.12	25.16	24.46	24.70	172,151
11 Dec 20	24.66000 +0.08	25.60	24.48	24.68	287,686
10 Dec 20	24.58000 -0.88	25.52	24.46	25.36	186,432
09 Dec 20	25.46000 +0.84	25.60	24.50	24.58	195,716
08 Dec 20	24.62000 +0.82	24.62	23.74	23.84	164,668
07 Dec 20	23.80000 -0.10	25.80	23.64	25.04	328,366
04 Dec 20	23.90000 +0.12	24.46	23.44	23.90	123,214
03 Dec 20	23.78000 +0.12	24.10	23.56	23.56	93,299
02 Dec 20	23.66000 -0.32	23.84	23.28	23.84	80,781
01 Dec 20	23.98000 +0.82	24.00	23.16	23.48	141,229
30 Nov 20	23.16000 -0.54	23.90	23.16	23.60	152,828
27 Nov 20	23.70000 -0.54	24.44	23.70	23.96	76,727
26 Nov 20	24.24000 -0.06	24.54	23.78	24.18	127,269
25 Nov 20	24.30000 +0.64	24.50	23.50	23.68	186,193
24 Nov 20	23.66000 +0.50	23.66	23.26	23.32	146,958
23 Nov 20	23.16000 +0.66	23.32	22.46	23.32	253,092
20 Nov 20	22.50000 +0.40	22.56	22.06	22.24	66,311
19 Nov 20	22.10000 -0.74	22.66	21.98	22.58	88,540
18 Nov 20	22.84000 +0.32	22.84	22.32	22.60	128,584
17 Nov 20	22.52000 +0.38	22.52	21.88	22.06	103,254
16 Nov 20	22.14000 +0.98	22.50	21.40	21.58	230,433
13 Nov 20	21.16000 +0.52	21.30	20.42	20.54	160,987
12 Nov 20	20.64000 -1.68	22.00	20.20	22.00	451,761
11 Nov 20	22.32000 +1.50	23.22	20.44	20.72	423,058
10 Nov 20	20.82000 +1.62	20.82	19.11	19.15	269,743
09 Nov 20	19.20000 +0.08	20.04	18.89	19.32	315,985
06 Nov 20	19.12000 +1.86	20.02	18.36	19.42	448,295
05 Nov 20	17.26000 +0.22	17.38	16.66	17.03	248,436
04 Nov 20	17.04000 +0.34	17.38	16.12	16.50	249,035
03 Nov 20	16.70000 +0.84	16.79	16.02	16.11	152,891
02 Nov 20	15.86000 +0.18	16.05	15.53	15.90	189,358
30 Oct 20	15.68000 +0.27	15.78	15.09	15.16	297,923
29 Oct 20	15.41000 -0.50	16.15	15.37	15.86	218,801
28 Oct 20	15.91000 -1.11	16.78	15.06	16.67	421,611
27 Oct 20	17.02000 -0.97	18.06	16.97	18.02	235,431
26 Oct 20	17.99000 -0.81	18.92	17.99	18.41	173,135
23 Oct 20	18.80000 -0.04	18.99	18.57	18.93	86,366
22 Oct 20	18.84000 -0.96	19.73	18.68	19.73	211,637
21 Oct 20	19.80000 +0.72	21.20	19.15	20.20	848,852
20 Oct 20	19.08000 -0.26	19.48	18.83	19.21	112,662
19 Oct 20	19.34000 -0.19	19.67	19.03	19.45	163,405
16 Oct 20	19.53000 +1.16	19.65	18.30	18.31	222,758
15 Oct 20	18.37000 -1.11	20.00	18.23	19.31	408,334
14 Oct 20	19.48000 +0.28	19.64	18.92	19.10	200,669
13 Oct 20	19.20000 -0.20	19.35	18.87	19.26	248,014
12 Oct 20	19.40000 +0.32	19.40	18.81	18.99	292,772
09 Oct 20	19.08000 -0.07	19.47	18.72	19.00	247,436
08 Oct 20	19.15000 +1.25	19.15	17.74	17.87	340,573
07 Oct 20	17.90000 +0.55	18.03	17.16	17.17	320,218
06 Oct 20	17.35000 +1.30	17.69	16.14	16.14	376,884
05 Oct 20	16.05000 +0.57	16.27	15.40	15.40	165,127
02 Oct 20	15.48000 +0.08	15.63	15.00	15.13	61,907
01 Oct 20	15.40000 -0.19	15.75	15.38	15.70	52,220
30 Sep 20	15.59000 +0.55	15.92	14.98	15.13	97,451
29 Sep 20	15.04000 +0.35	15.17	14.44	14.84	114,299
28 Sep 20	14.69000 +0.29	14.86	14.53	14.76	66,778
25 Sep 20	14.40000 +0.02	14.51	13.98	14.51	84,893
24 Sep 20	14.38000 -0.53	14.79	14.22	14.70	122,675
23 Sep 20	14.91000 +0.02	15.34	14.90	15.10	80,412
22 Sep 20	14.89000 +0.03	15.15	14.70	15.09	86,920
21 Sep 20	14.86000 -1.60	16.41	14.86	16.41	226,513
18 Sep 20	16.46000 +0.17	16.59	15.91	16.59	230,877
17 Sep 20	16.29000 -0.21	16.40	16.01	16.32	78,802
16 Sep 20	16.50000 +0.35	16.54	15.98	16.10	87,860
15 Sep 20	16.15000 -0.15	16.42	16.06	16.27	77,642
14 Sep 20	16.30000 +0.08	16.66	16.10	16.27	65,606
11 Sep 20	16.22000 -0.28	16.37	16.02	16.32	67,578
10 Sep 20	16.50000 -0.24	16.86	16.38	16.68	62,335
09 Sep 20	16.74000 -0.05	16.75	16.38	16.65	65,295
08 Sep 20	16.79000 +0.11	16.86	16.10	16.68	117,997
07 Sep 20	16.68000 +0.24	16.84	16.45	16.71	41,335
04 Sep 20	16.44000 +0.00	16.74	16.21	16.35	51,253
03 Sep 20	16.44000 -0.12	17.12	16.42	16.81	95,435
02 Sep 20	16.56000 -0.02	16.84	16.43	16.48	43,803
01 Sep 20	16.58000 -0.22	16.90	16.26	16.90	62,662
31 Aug 20	16.80000 -0.21	17.12	16.52	16.95	73,014
28 Aug 20	17.01000 -0.07	17.04	16.65	16.71	45,237
27 Aug 20	17.08000 -0.15	17.18	16.75	17.05	57,488
26 Aug 20	17.23000 +0.05	17.24	16.97	17.17	32,419
25 Aug 20	17.18000 -0.34	17.82	17.13	17.47	45,078
24 Aug 20	17.52000 +0.50	17.52	16.89	16.89	66,872
21 Aug 20	17.02000 -0.04	17.39	16.69	17.29	66,806
20 Aug 20	17.06000 -0.71	17.60	16.92	17.60	65,286
19 Aug 20	17.77000 +0.21	17.79	17.29	17.55	57,693
18 Aug 20	17.56000 +0.27	18.21	16.94	17.19	128,285
17 Aug 20	17.29000 -0.11	17.71	16.97	17.27	124,720
14 Aug 20	17.40000 +0.45	17.40	16.64	17.08	94,158
13 Aug 20	16.95000 -0.29	17.17	16.02	16.34	109,426
12 Aug 20	17.24000 +0.01	17.45	16.99	17.10	104,278
11 Aug 20	17.23000 +0.76	17.23	16.60	16.60	164,380
10 Aug 20	16.47000 +0.44	16.47	16.02	16.02	72,385
07 Aug 20	16.03000 +0.21	16.03	15.40	15.71	56,364
06 Aug 20	15.82000 -0.14	16.04	15.47	15.76	60,985
05 Aug 20	15.96000 +0.61	15.96	15.51	15.61	86,383
04 Aug 20	15.35000 +0.53	15.39	14.96	14.99	95,679
03 Aug 20	14.82000 +0.09	14.86	14.39	14.86	145,719
31 Jul 20	14.73000 -0.13	15.00	14.68	14.86	164,932
30 Jul 20	14.86000 -0.24	15.06	14.53	15.01	123,485
29 Jul 20	15.10000 -0.26	15.39	14.81	15.36	102,612
28 Jul 20	15.36000 -0.06	15.62	15.14	15.62	66,108
27 Jul 20	15.42000 -0.38	15.75	15.09	15.75	166,622
24 Jul 20	15.80000 -0.74	16.32	15.52	16.17	154,652
23 Jul 20	16.54000 -0.31	16.79	16.21	16.70	192,879
22 Jul 20	16.85000 -0.35	17.54	16.69	17.30	109,344
21 Jul 20	17.20000 +0.89	17.58	16.59	16.59	229,992
20 Jul 20	16.31000 -0.15	16.36	16.06	16.30	97,120
17 Jul 20	16.46000 -0.14	16.70	16.30	16.69	84,076
16 Jul 20	16.60000 -0.20	16.79	16.35	16.79	78,875
15 Jul 20	16.80000 +0.33	17.01	16.50	16.50	89,180
14 Jul 20	16.47000 -0.17	16.60	15.97	16.44	65,849
13 Jul 20	16.64000 +0.27	17.00	16.47	16.50	63,256
10 Jul 20	16.37000 +0.06	16.37	16.00	16.00	63,339
09 Jul 20	16.31000 -0.34	16.81	16.20	16.67	75,253
08 Jul 20	16.65000 -0.29	16.93	16.33	16.90	83,499
07 Jul 20	16.94000 -0.09	17.11	16.85	17.05	67,895
06 Jul 20	17.03000 +0.12	17.44	16.79	17.04	123,821
03 Jul 20	16.91000 +0.06	17.05	16.41	17.00	40,969
02 Jul 20	16.85000 +0.25	16.96	16.58	16.62	73,227
01 Jul 20	16.60000 -0.40	17.13	16.30	17.13	72,293
30 Jun 20	17.00000 +0.49	17.11	15.93	16.56	244,182
29 Jun 20	16.51000 +0.67	16.60	15.75	15.99	96,127
26 Jun 20	15.84000 -0.28	16.39	15.80	16.06	80,335
25 Jun 20	16.12000 +0.02	16.31	15.59	16.31	86,831
24 Jun 20	16.10000 -0.70	17.11	16.10	16.73	98,058
23 Jun 20	16.80000 +0.07	17.38	16.70	16.99	144,251
22 Jun 20	16.73000 -0.41	17.00	16.60	17.00	76,107
19 Jun 20	17.14000 -0.05	17.38	16.90	17.15	71,056
18 Jun 20	17.19000 -0.04	17.53	16.84	17.22	81,688
17 Jun 20	17.23000 -0.30	17.78	17.02	17.70	80,493
16 Jun 20	17.53000 +0.78	17.98	17.24	17.48	147,411
15 Jun 20	16.75000 +0.11	16.80	16.08	16.45	130,401
12 Jun 20	16.64000 +0.01	17.30	16.30	16.65	190,820
11 Jun 20	16.63000 -1.59	17.66	16.61	17.66	214,770
10 Jun 20	18.22000 -1.47	19.69	18.20	19.48	228,491
09 Jun 20	19.69000 -0.18	20.70	18.80	20.26	224,969
08 Jun 20	19.87000 +0.52	20.36	19.16	19.23	170,906
05 Jun 20	19.35000 +0.76	19.41	18.41	18.80	214,459
04 Jun 20	18.59000 +0.13	18.74	18.02	18.15	142,598
03 Jun 20	18.46000 +0.78	18.56	17.60	17.72	148,866
02 Jun 20	17.68000 +0.54	17.98	17.24	17.50	176,738
29 May 20	17.14000 +0.21	17.28	15.92	16.60	317,262
28 May 20	16.93000 -0.21	17.50	16.54	17.25	127,963
27 May 20	17.14000 +0.61	17.33	16.47	16.60	181,011
26 May 20	16.53000 +0.65	16.65	15.90	16.09	197,091
25 May 20	15.88000 +0.49	15.88	15.37	15.64	102,232
22 May 20	15.39000 -0.52	15.70	15.19	15.55	157,270
21 May 20	15.91000 -0.04	16.24	15.61	15.91	69,421
20 May 20	15.95000 +0.28	15.99	15.31	15.84	80,050
19 May 20	15.67000 +0.49	16.05	15.13	15.39	352,781
18 May 20	15.18000 +1.76	15.26	13.62	13.73	349,646
15 May 20	13.42000 -0.28	14.10	13.11	13.80	271,606
14 May 20	13.70000 -1.63	15.20	13.08	15.01	514,941
13 May 20	15.33000 -0.92	16.10	15.25	16.10	149,692
12 May 20	16.25000 -0.04	16.60	15.93	16.10	114,946
11 May 20	16.29000 -0.34	17.20	16.04	16.98	103,392
08 May 20	16.63000 +0.39	17.36	16.49	16.72	104,141
07 May 20	16.24000 +0.60	16.39	15.69	15.75	114,768
06 May 20	15.64000 -0.60	16.42	15.60	16.40	98,531
05 May 20	16.24000 -0.33	16.98	16.11	16.90	143,280
04 May 20	16.57000 -0.60	16.99	16.13	16.64	267,846
30 Apr 20	17.17000 -0.25	18.11	16.77	17.90	191,224
29 Apr 20	17.42000 +1.42	17.49	16.14	16.25	167,936
28 Apr 20	16.00000 +0.73	16.24	15.33	15.46	141,685
27 Apr 20	15.27000 +0.51	15.27	14.74	15.11	118,851
24 Apr 20	14.76000 -0.51	15.20	14.65	15.09	100,875
23 Apr 20	15.27000 +0.50	15.64	14.73	14.90	124,039
22 Apr 20	14.77000 -0.21	15.17	14.38	15.17	164,785
21 Apr 20	14.98000 -1.18	16.08	14.88	16.08	179,321
20 Apr 20	16.16000 +0.23	16.30	15.74	16.21	110,969
17 Apr 20	15.93000 +1.15	15.93	15.14	15.54	242,168
16 Apr 20	14.78000 -0.84	16.00	14.50	15.90	289,272
15 Apr 20	15.62000 -1.40	17.25	15.45	17.02	233,765
14 Apr 20	17.02000 +0.36	17.70	16.86	17.24	169,987
09 Apr 20	16.66000 +0.83	16.99	16.20	16.20	249,358
08 Apr 20	15.83000 +0.48	15.84	15.11	15.23	160,024
07 Apr 20	15.35000 +0.92	15.75	14.70	14.95	348,603
06 Apr 20	14.43000 +1.37	14.59	13.55	13.72	300,752
03 Apr 20	13.06000 -0.44	13.50	13.06	13.50	238,449
02 Apr 20	13.50000 +0.40	13.57	13.05	13.44	512,103
01 Apr 20	13.10000 -2.26	14.71	13.05	14.71	746,260
31 Mar 20	15.36000 +0.16	15.56	14.51	15.45	295,882
30 Mar 20	15.20000 +0.23	15.22	13.93	15.00	156,399
27 Mar 20	14.97000 -0.89	15.89	14.77	15.89	114,193
26 Mar 20	15.86000 +1.11	15.86	14.29	14.55	195,073
25 Mar 20	14.75000 +0.87	14.85	13.85	14.85	550,068
24 Mar 20	13.88000 +0.64	14.49	13.47	14.23	628,007
23 Mar 20	13.24000 -1.51	14.79	13.23	14.52	180,157
20 Mar 20	14.75000 +0.25	15.95	14.56	15.30	100,054
19 Mar 20	14.50000 +0.46	14.91	14.00	14.46	189,850
18 Mar 20	14.04000 +0.06	14.53	12.64	13.89	306,754
17 Mar 20	13.98000 -1.14	16.01	13.83	15.80	389,660
16 Mar 20	15.12000 -2.57	17.00	14.56	17.00	676,915
13 Mar 20	17.69000 -1.10	19.67	17.16	19.40	428,045
12 Mar 20	18.79000 -3.67	21.68	18.76	21.50	355,686
11 Mar 20	22.46000 -0.86	24.08	22.40	23.60	308,016
10 Mar 20	23.32000 -0.44	25.00	23.30	23.68	233,746
09 Mar 20	23.76000 -1.76	24.78	23.64	24.00	325,761
06 Mar 20	25.52000 -0.76	26.96	24.86	26.96	205,308
05 Mar 20	26.28000 -0.72	27.26	26.16	27.26	192,090
04 Mar 20	27.00000 -0.32	27.82	26.68	27.82	178,770
03 Mar 20	27.32000 -0.04	28.36	27.16	27.60	176,250
02 Mar 20	27.36000 +0.34	27.78	26.46	27.24	268,871
28 Feb 20	27.02000 -0.98	27.22	26.00	26.00	283,725
27 Feb 20	28.00000 -1.28	28.80	26.84	28.80	302,951
26 Feb 20	29.28000 -0.58	29.34	28.24	29.00	241,196
25 Feb 20	29.86000 -1.34	31.24	29.58	31.22	214,515
24 Feb 20	31.20000 -2.50	32.60	30.84	32.50	186,088
21 Feb 20	33.70000 -0.68	34.30	33.50	34.00	114,958
20 Feb 20	34.38000 +0.40	34.88	33.66	33.84	162,895
19 Feb 20	33.98000 +0.24	34.12	33.44	33.66	130,719
18 Feb 20	33.74000 -0.76	34.02	33.42	34.00	93,178
17 Feb 20	34.50000 +0.00	35.06	34.28	34.88	102,797
14 Feb 20	34.50000 +2.00	35.32	32.38	32.38	451,500
13 Feb 20	32.50000 -0.66	34.54	31.64	33.46	309,644
12 Feb 20	33.16000 -0.04	33.86	32.82	33.12	208,696
11 Feb 20	33.20000 +1.08	33.62	32.12	32.12	224,220
10 Feb 20	32.12000 -0.10	32.72	31.92	31.94	117,966
07 Feb 20	32.22000 -0.52	32.92	31.64	32.92	67,030
06 Feb 20	32.74000 +0.12	33.56	32.56	32.72	109,691
05 Feb 20	32.62000 +0.48	33.08	31.80	31.98	175,054
04 Feb 20	32.14000 +0.40	32.74	31.78	31.84	94,741
03 Feb 20	31.74000 -0.22	32.28	31.48	31.78	101,115
31 Jan 20	31.96000 +0.66	32.30	30.96	31.28	238,215
30 Jan 20	31.30000 -0.48	31.56	30.78	31.28	91,916
29 Jan 20	31.78000 -0.02	32.12	31.62	31.64	117,827
28 Jan 20	31.80000 +0.10	32.04	31.32	31.68	118,404
27 Jan 20	31.70000 -1.00	32.40	31.42	32.40	91,690
24 Jan 20	32.70000 +0.20	33.00	32.28	32.56	141,668
23 Jan 20	32.50000 -0.28	33.12	32.10	32.82	59,063
22 Jan 20	32.78000 -0.62	33.52	32.72	33.32	59,912
21 Jan 20	33.40000 -0.14	33.76	32.98	33.16	62,004
20 Jan 20	33.54000 +0.34	33.74	33.16	33.20	49,586
17 Jan 20	33.20000 +0.20	33.56	33.00	33.04	54,769
16 Jan 20	33.00000 +0.56	33.12	32.34	32.34	87,831
15 Jan 20	32.44000 -0.30	32.76	32.06	32.60	69,071
14 Jan 20	32.74000 -0.10	32.76	32.20	32.68	85,403
13 Jan 20	32.84000 -0.46	33.36	32.70	33.18	105,953
10 Jan 20	33.30000 -0.46	34.00	32.86	34.00	90,922
09 Jan 20	33.76000 -0.54	34.56	33.36	34.30	98,103
08 Jan 20	34.30000 +0.28	34.38	33.64	34.10	46,243
07 Jan 20	34.02000 +0.24	34.22	33.46	33.46	73,876
06 Jan 20	33.78000 +0.02	33.78	32.88	33.42	75,169
03 Jan 20	33.76000 -0.38	33.90	33.36	33.90	70,041
02 Jan 20	34.14000 -0.44	34.86	34.02	34.44	78,782
30 Dec 19	34.58000 +0.12	34.68	34.10	34.42	62,591
27 Dec 19	34.46000 +1.06	34.46	33.16	33.50	142,213
23 Dec 19	33.40000 +0.02	33.66	32.96	33.28	64,742
20 Dec 19	33.38000 +0.12	33.58	32.64	33.28	125,713
19 Dec 19	33.26000 -0.12	33.42	32.26	33.42	115,064
18 Dec 19	33.38000 +0.40	33.48	31.98	32.74	196,863
17 Dec 19	32.98000 +0.08	33.04	32.52	32.82	85,795
16 Dec 19	32.90000 +0.74	33.06	32.14	32.28	98,187
13 Dec 19	32.16000 +0.56	32.48	31.64	31.68	122,467
12 Dec 19	31.60000 +0.36	31.90	31.10	31.10	95,451
11 Dec 19	31.24000 -0.10	31.76	31.16	31.16	59,171
10 Dec 19	31.34000 +0.04	31.48	30.82	31.30	53,917
09 Dec 19	31.30000 +0.00	31.50	30.84	31.02	49,125
06 Dec 19	31.30000 +0.34	31.30	30.56	30.64	56,184
05 Dec 19	30.96000 +0.20	31.50	30.64	30.78	138,817
04 Dec 19	30.76000 -0.02	31.10	30.24	30.86	122,462
03 Dec 19	30.78000 -0.86	31.94	30.54	31.62	100,574
02 Dec 19	31.64000 -1.08	32.76	31.18	32.50	163,500
29 Nov 19	32.72000 +0.32	32.80	31.78	32.02	154,542
28 Nov 19	32.40000 +0.30	32.44	31.38	32.32	140,226
27 Nov 19	32.10000 +0.52	32.20	31.24	31.24	92,076
26 Nov 19	31.58000 +0.08	32.24	31.38	31.40	145,273
25 Nov 19	31.50000 +0.20	31.70	31.08	31.12	66,467
22 Nov 19	31.30000 +0.10	31.76	30.98	31.00	62,691
21 Nov 19	31.20000 -0.02	31.60	30.64	31.12	85,147
20 Nov 19	31.22000 +0.22	31.68	30.56	31.20	130,835
19 Nov 19	31.00000 +0.20	31.48	30.80	31.06	84,622
18 Nov 19	30.80000 -0.14	31.10	30.54	30.70	121,713
15 Nov 19	30.94000 -0.06	31.82	30.64	31.24	118,899
14 Nov 19	31.00000 +1.90	31.78	29.04	29.10	252,353
13 Nov 19	29.10000 -2.30	31.16	28.78	31.12	325,581
12 Nov 19	31.40000 +0.18	31.72	30.80	31.00	147,814
11 Nov 19	31.22000 -0.10	31.58	31.04	31.12	62,476
08 Nov 19	31.32000 -0.24	31.68	31.04	31.30	105,698
07 Nov 19	31.56000 +0.70	31.56	30.80	30.84	135,255
06 Nov 19	30.86000 +0.44	30.86	30.34	30.44	111,651
05 Nov 19	30.42000 +0.28	30.42	29.82	30.20	75,824
04 Nov 19	30.14000 +0.24	30.30	29.72	29.72	105,589
01 Nov 19	29.90000 -0.02	30.22	29.26	30.22	129,147
31 Oct 19	29.92000 +0.04	30.06	29.04	29.80	185,383
30 Oct 19	29.88000 +0.36	29.94	28.88	29.20	161,085
29 Oct 19	29.52000 +0.26	29.52	28.80	29.34	211,194
28 Oct 19	29.26000 +0.28	29.28	28.42	28.54	127,233
25 Oct 19	28.98000 +0.40	28.98	28.30	28.64	131,249
24 Oct 19	28.58000 +0.62	29.00	27.80	27.98	229,754
23 Oct 19	27.96000 +0.10	28.10	27.42	27.52	88,538
22 Oct 19	27.86000 +0.40	27.86	27.28	27.28	68,501
21 Oct 19	27.46000 +0.22	27.68	27.00	27.00	85,465
18 Oct 19	27.24000 -0.30	27.60	26.92	27.60	84,077
17 Oct 19	27.54000 +1.02	28.14	26.20	26.22	198,748
16 Oct 19	26.52000 +0.54	26.78	25.78	26.12	116,441
15 Oct 19	25.98000 +0.18	26.28	25.84	26.14	168,611
14 Oct 19	25.80000 -0.80	26.34	25.68	26.34	111,442
11 Oct 19	26.60000 +0.02	26.94	26.34	26.78	139,429
10 Oct 19	26.58000 +0.76	26.62	25.90	26.50	107,069
09 Oct 19	25.82000 +0.28	26.16	25.16	25.36	150,558
08 Oct 19	25.54000 -0.08	25.84	25.00	25.84	132,742
07 Oct 19	25.62000 +0.06	25.70	25.06	25.40	125,313
04 Oct 19	25.56000 +0.12	25.56	25.02	25.36	162,744
02 Oct 19	25.44000 -0.48	25.90	25.32	25.90	103,249
01 Oct 19	25.92000 -0.88	27.14	25.74	26.70	127,482
30 Sep 19	26.80000 +0.60	26.90	25.46	25.96	183,083
27 Sep 19	26.20000 +0.48	26.24	25.40	25.70	144,242
26 Sep 19	25.72000 +0.28	25.76	24.82	25.46	145,395
25 Sep 19	25.44000 +0.06	25.46	24.64	25.06	110,661
24 Sep 19	25.38000 -0.90	26.26	25.32	25.70	99,681
23 Sep 19	26.28000 -0.30	26.54	25.08	26.30	167,644
20 Sep 19	26.58000 +0.02	26.66	26.10	26.58	96,120
19 Sep 19	26.56000 +0.36	26.68	25.70	26.48	93,840
18 Sep 19	26.20000 -0.06	26.40	26.12	26.24	48,049
17 Sep 19	26.26000 -0.38	26.62	26.14	26.52	121,065
16 Sep 19	26.64000 +0.00	26.68	26.06	26.54	75,190
13 Sep 19	26.64000 +0.06	26.76	26.36	26.36	98,581
12 Sep 19	26.58000 +0.20	26.72	26.18	26.48	116,497
11 Sep 19	26.38000 +0.54	26.46	25.70	26.06	165,765
10 Sep 19	25.84000 +1.06	26.46	24.90	24.90	254,969
09 Sep 19	24.78000 +0.06	25.10	24.02	24.84	198,366
06 Sep 19	24.72000 +0.02	25.10	24.42	24.70	281,578
05 Sep 19	24.70000 +0.36	24.80	23.90	24.50	260,005
04 Sep 19	24.34000 +0.20	24.68	23.98	24.54	206,229
03 Sep 19	24.14000 +0.00	24.52	23.58	24.22	159,299
02 Sep 19	24.14000 -0.82	24.86	23.84	24.86	152,556
30 Aug 19	24.96000 +0.24	25.14	24.04	24.66	325,248
29 Aug 19	24.72000 +0.48	24.92	24.00	24.00	220,169
28 Aug 19	24.24000 +0.54	24.40	23.04	23.52	268,807
27 Aug 19	23.70000 +0.66	23.80	22.50	23.18	210,631
26 Aug 19	23.04000 +0.70	23.06	22.00	22.46	190,948
23 Aug 19	22.34000 +0.20	22.68	21.94	22.42	206,262
22 Aug 19	22.14000 -0.06	22.32	21.46	21.92	195,127
21 Aug 19	22.20000 +0.88	22.36	21.32	21.32	126,893
20 Aug 19	21.32000 -0.42	21.98	21.12	21.90	196,123
19 Aug 19	21.74000 +0.30	22.04	21.22	21.82	164,319
16 Aug 19	21.44000 +0.44	21.56	20.96	21.30	153,185
15 Aug 19	21.00000 -0.56	22.04	20.70	21.52	288,463
14 Aug 19	21.56000 -3.12	25.30	21.30	24.96	554,877
13 Aug 19	24.68000 -0.14	24.90	23.98	24.90	168,661
12 Aug 19	24.82000 -0.30	25.50	24.56	25.32	68,887
09 Aug 19	25.12000 -0.26	25.60	24.96	25.58	77,210
08 Aug 19	25.38000 +0.54	25.56	25.04	25.04	99,301
07 Aug 19	24.84000 -0.12	25.16	24.34	25.00	124,383
06 Aug 19	24.96000 +0.00	25.66	24.90	24.90	84,604
05 Aug 19	24.96000 -0.38	25.78	24.70	25.40	121,724
02 Aug 19	25.34000 -0.76	25.86	25.04	25.76	194,393
01 Aug 19	26.10000 -0.58	27.06	25.64	25.80	186,671
31 Jul 19	26.68000 +1.74	26.82	24.40	24.98	476,672
30 Jul 19	24.94000 -0.78	25.84	24.66	25.52	221,974
29 Jul 19	25.72000 +0.02	25.98	25.44	25.88	165,713
26 Jul 19	25.70000 -0.10	26.46	25.54	26.04	141,428
25 Jul 19	25.80000 +0.18	26.14	24.88	25.40	282,777
24 Jul 19	25.62000 -0.52	26.40	25.40	26.40	151,056
23 Jul 19	26.14000 -0.02	26.50	26.04	26.28	157,870
22 Jul 19	26.16000 +0.64	26.34	25.36	25.36	126,191
19 Jul 19	25.52000 -0.54	26.30	25.40	26.16	184,095
18 Jul 19	26.06000 -2.36	28.12	25.76	27.96	261,446
17 Jul 19	28.42000 -0.40	28.94	28.24	28.94	72,367
16 Jul 19	28.82000 +0.32	28.86	28.32	28.32	45,873
15 Jul 19	28.50000 +0.34	28.80	28.14	28.48	61,580
12 Jul 19	28.16000 +0.24	28.50	27.80	27.80	46,507
11 Jul 19	27.92000 -0.46	28.42	27.74	28.32	67,722
10 Jul 19	28.38000 +0.32	28.76	27.90	28.24	107,334
09 Jul 19	28.06000 -0.34	28.50	27.20	28.42	106,057
08 Jul 19	28.40000 -0.20	29.00	27.96	28.68	79,459
05 Jul 19	28.60000 -0.36	28.88	28.16	28.88	121,950
04 Jul 19	28.96000 +0.34	29.20	28.82	28.86	74,392
03 Jul 19	28.62000 +0.98	28.62	27.46	27.78	105,036
02 Jul 19	27.64000 -1.40	28.86	27.64	28.86	147,827
01 Jul 19	29.04000 +0.58	29.36	28.18	28.58	198,349
28 Jun 19	28.46000 +0.52	28.50	27.26	27.78	196,438
27 Jun 19	27.94000 +0.20	28.18	27.58	27.72	96,491
26 Jun 19	27.74000 +0.36	27.82	26.76	27.34	201,988
25 Jun 19	27.38000 +0.68	27.46	26.28	26.38	130,695
24 Jun 19	26.70000 -0.32	27.30	26.34	27.00	98,628
21 Jun 19	27.02000 -0.98	28.32	26.84	28.10	302,266
20 Jun 19	28.00000 +1.30	28.00	27.06	27.06	225,817
19 Jun 19	26.70000 -0.10	27.10	26.42	26.96	139,978
18 Jun 19	26.80000 +0.82	26.80	25.64	25.80	169,132
17 Jun 19	25.98000 -0.02	26.24	25.52	26.00	169,993
14 Jun 19	26.00000 -0.42	26.20	25.80	26.16	132,761
13 Jun 19	26.42000 -0.14	26.62	25.96	26.42	121,146
12 Jun 19	26.56000 -0.32	26.96	25.98	26.96	167,343
11 Jun 19	26.88000 +0.32	27.18	26.52	26.60	97,242
07 Jun 19	26.56000 +0.34	26.78	26.20	26.26	67,576
06 Jun 19	26.22000 -0.18	26.74	26.02	26.70	79,688
05 Jun 19	26.40000 +0.32	26.86	25.84	25.94	138,068
04 Jun 19	26.08000 +0.54	26.46	25.16	25.16	117,853
03 Jun 19	25.54000 -1.66	26.90	24.84	26.80	306,043
31 May 19	27.20000 +1.50	27.20	24.52	25.52	474,647
30 May 19	25.70000 +0.72	25.78	24.88	25.10	228,300
29 May 19	24.98000 +0.10	25.02	24.54	24.96	163,773
28 May 19	24.88000 +0.16	25.10	24.40	24.80	200,537
27 May 19	24.72000 +0.02	25.16	24.44	24.84	67,699
24 May 19	24.70000 -0.40	25.44	24.46	25.34	131,218
23 May 19	25.10000 -0.42	25.50	25.00	25.50	114,451
22 May 19	25.52000 -0.32	26.04	25.52	25.82	152,870
21 May 19	25.84000 +0.22	26.12	25.54	25.54	82,270
20 May 19	25.62000 -0.50	26.36	25.52	25.98	187,337
17 May 19	26.12000 -0.36	26.54	25.32	26.54	183,577
16 May 19	26.48000 -0.24	27.04	26.36	26.78	185,154
15 May 19	26.72000 -0.26	27.14	26.22	27.14	114,529
14 May 19	26.98000 +0.22	27.14	26.46	27.10	163,756
13 May 19	26.76000 -0.60	27.24	26.14	27.24	240,340
10 May 19	27.36000 +0.12	28.04	27.26	27.96	201,555
09 May 19	27.24000 -2.26	28.52	26.90	28.50	354,591
08 May 19	29.50000 -1.78	31.36	28.68	31.10	326,209
07 May 19	31.28000 -0.96	32.50	30.88	32.50	122,497
06 May 19	32.24000 -0.60	32.58	31.72	32.58	62,166
03 May 19	32.84000 +0.18	33.64	32.56	32.70	142,828
02 May 19	32.66000 -0.24	33.16	32.40	33.10	92,529
30 Apr 19	32.90000 +0.26	33.00	32.38	32.56	133,953
29 Apr 19	32.64000 +0.34	33.16	32.48	32.66	69,998
26 Apr 19	32.30000 +0.40	32.56	31.52	32.04	74,787
25 Apr 19	31.90000 -0.38	32.28	31.76	32.08	47,055
24 Apr 19	32.28000 -0.24	32.84	32.22	32.30	38,304
23 Apr 19	32.52000 -0.14	32.78	32.48	32.70	35,221
18 Apr 19	32.66000 -0.10	32.92	32.52	32.60	53,515
17 Apr 19	32.76000 +0.14	33.00	32.48	32.60	96,800
16 Apr 19	32.62000 +0.22	33.14	32.30	32.42	62,386
15 Apr 19	32.40000 +0.52	33.10	31.72	32.10	125,905
12 Apr 19	31.88000 +0.72	32.30	30.92	31.02	248,798
11 Apr 19	31.16000 +0.08	31.48	30.90	30.90	76,820
10 Apr 19	31.08000 +0.06	31.38	30.76	30.80	50,880
09 Apr 19	31.02000 -0.38	31.62	30.82	31.30	72,641
08 Apr 19	31.40000 -0.14	31.88	31.20	31.62	61,336
05 Apr 19	31.54000 +0.20	31.72	31.22	31.22	113,776
04 Apr 19	31.34000 -0.28	31.52	30.80	31.52	56,079
03 Apr 19	31.62000 +0.40	31.90	31.42	31.46	104,247
02 Apr 19	31.22000 -0.40	32.10	31.16	31.92	120,689
01 Apr 19	31.62000 +0.62	31.74	31.14	31.38	159,918
29 Mar 19	31.00000 +0.70	31.26	30.32	30.66	175,649
28 Mar 19	30.30000 -0.16	30.78	30.20	30.64	79,544
27 Mar 19	30.46000 +0.10	30.90	30.36	30.70	90,295
26 Mar 19	30.36000 +0.06	30.70	29.80	30.70	79,890
25 Mar 19	30.30000 -0.62	30.80	29.96	30.80	121,605
22 Mar 19	30.92000 -0.38	31.64	30.48	31.44	140,301
21 Mar 19	31.30000 +0.08	31.44	30.78	31.12	98,510
20 Mar 19	31.22000 -0.20	31.48	31.12	31.46	74,974
19 Mar 19	31.42000 +0.04	31.70	31.28	31.70	90,245
18 Mar 19	31.38000 +0.32	31.48	30.74	30.74	142,584
15 Mar 19	31.06000 +0.10	31.20	30.84	31.14	261,068
14 Mar 19	30.96000 +0.00	31.14	30.80	30.98	122,629
13 Mar 19	30.96000 +0.02	31.78	30.80	31.78	94,771
12 Mar 19	30.94000 -0.10	31.38	30.70	31.22	122,021
11 Mar 19	31.04000 -0.10	31.46	30.48	31.46	314,604
08 Mar 19	31.14000 -0.42	31.74	30.76	31.28	155,346
07 Mar 19	31.56000 -1.24	32.80	31.40	32.58	305,518
06 Mar 19	32.80000 +0.00	33.16	32.62	32.62	111,189
05 Mar 19	32.80000 -1.46	34.22	31.80	34.04	335,219
04 Mar 19	34.26000 +0.34	34.56	33.96	33.98	83,890
01 Mar 19	33.92000 -0.12	34.94	33.76	34.30	115,025
28 Feb 19	34.04000 -0.26	34.30	33.68	34.26	137,631
27 Feb 19	34.30000 +0.96	34.36	32.90	33.06	285,852
26 Feb 19	33.34000 -0.66	33.60	32.88	33.54	216,196
25 Feb 19	34.00000 +0.00	34.36	33.98	34.02	201,972
22 Feb 19	34.00000 -0.14	34.28	33.96	34.02	133,751
21 Feb 19	34.14000 +0.30	34.26	33.34	34.02	385,215
20 Feb 19	33.84000 +1.54	34.18	32.58	32.58	319,187
19 Feb 19	32.30000 +0.66	32.38	30.94	31.40	225,461
18 Feb 19	31.64000 +0.62	32.64	31.30	31.30	298,978
15 Feb 19	31.02000 +0.86	31.80	29.96	30.46	262,693
14 Feb 19	30.16000 +2.10	30.68	28.30	28.32	423,971
13 Feb 19	28.06000 +0.60	28.32	27.44	27.52	204,888
12 Feb 19	27.46000 +1.66	27.70	25.90	26.00	351,778
11 Feb 19	25.80000 +0.52	26.54	25.02	25.14	242,909
08 Feb 19	25.28000 -2.94	28.22	24.34	28.20	631,390
07 Feb 19	28.22000 -0.28	28.76	28.22	28.48	130,634
06 Feb 19	28.50000 +0.00	28.58	28.18	28.52	102,140
05 Feb 19	28.50000 +0.50	28.60	28.00	28.00	70,140
04 Feb 19	28.00000 +0.62	28.24	27.22	27.58	135,960
01 Feb 19	27.38000 -0.46	28.30	27.10	28.08	177,262
31 Jan 19	27.84000 -0.22	28.96	27.60	28.14	151,235
30 Jan 19	28.06000 +1.12	28.26	26.90	26.96	366,170
29 Jan 19	26.94000 -1.16	28.08	26.22	28.00	377,258
28 Jan 19	28.10000 -0.16	28.46	28.10	28.40	65,286
25 Jan 19	28.26000 -0.04	28.72	28.04	28.50	87,700
24 Jan 19	28.30000 -0.10	28.68	28.14	28.68	81,821
23 Jan 19	28.40000 -0.36	29.02	28.28	28.98	115,385
22 Jan 19	28.76000 -0.08	29.04	28.50	28.78	56,903
21 Jan 19	28.84000 +0.06	29.00	28.58	28.92	58,646
18 Jan 19	28.78000 +0.90	28.88	27.82	27.90	153,274
17 Jan 19	27.88000 -0.50	28.52	27.24	28.52	174,963
16 Jan 19	28.38000 +0.72	28.54	27.66	27.66	136,255
15 Jan 19	27.66000 -0.06	28.30	27.42	28.14	72,289
14 Jan 19	27.72000 +0.36	27.88	26.88	27.28	109,178
11 Jan 19	27.36000 -0.32	28.10	27.20	28.10	79,698
10 Jan 19	27.68000 -0.30	28.20	27.24	28.20	132,909
09 Jan 19	27.98000 +0.54	28.30	27.36	27.78	151,264
08 Jan 19	27.44000 +1.20	27.78	26.38	26.50	288,686
07 Jan 19	26.24000 -0.02	26.84	25.38	26.46	130,446
04 Jan 19	26.26000 +1.00	26.60	25.28	25.44	225,537
03 Jan 19	25.26000 -0.24	25.72	24.98	25.72	128,251
02 Jan 19	25.50000 +0.02	25.90	24.56	25.50	180,062
28 Dec 18	25.48000 +0.40	25.90	25.00	25.00	77,647
27 Dec 18	25.08000 -0.78	26.58	24.94	26.00	122,861
21 Dec 18	25.86000 -0.14	26.28	25.52	25.98	103,096
20 Dec 18	26.00000 -0.66	26.66	25.82	26.66	168,872
19 Dec 18	26.66000 +0.30	27.12	26.08	26.20	155,415
18 Dec 18	26.36000 -0.72	27.02	26.28	26.92	180,155
17 Dec 18	27.08000 +0.18	27.18	26.56	27.02	110,475
14 Dec 18	26.90000 -0.36	27.18	26.26	27.02	147,650
13 Dec 18	27.26000 -0.64	28.40	27.02	28.30	141,479
12 Dec 18	27.90000 +0.84	28.02	26.62	27.42	211,228
11 Dec 18	27.06000 +0.88	27.92	26.22	26.22	211,397
10 Dec 18	26.18000 -0.32	26.78	25.64	26.50	204,641
07 Dec 18	26.50000 -0.04	27.16	26.44	26.94	182,015
06 Dec 18	26.54000 -1.12	27.46	26.30	27.46	196,137
05 Dec 18	27.66000 -1.50	29.72	27.22	29.72	334,793
04 Dec 18	29.16000 -0.68	30.40	29.10	29.96	176,507
03 Dec 18	29.84000 +0.90	30.00	28.92	29.60	228,754
30 Nov 18	28.94000 -1.36	30.64	28.68	30.64	193,150
29 Nov 18	30.30000 +0.44	30.58	29.74	29.78	158,716
28 Nov 18	29.86000 +0.48	30.04	29.20	29.52	152,154
27 Nov 18	29.38000 -0.14	29.88	29.20	29.56	125,087
26 Nov 18	29.52000 +0.90	29.72	28.94	29.50	158,863
23 Nov 18	28.62000 -0.82	30.06	28.26	29.50	173,238
22 Nov 18	29.44000 -0.48	30.16	29.04	30.16	112,450
21 Nov 18	29.92000 +0.46	30.02	28.76	29.72	181,201
20 Nov 18	29.46000 -0.60	30.40	29.06	30.28	219,330
19 Nov 18	30.06000 -0.96	31.44	29.92	31.20	188,524
16 Nov 18	31.02000 -0.64	32.10	30.76	31.80	194,942
15 Nov 18	31.66000 -1.46	34.22	31.28	33.40	312,379
14 Nov 18	33.12000 -3.86	36.24	32.86	36.00	544,851
13 Nov 18	36.98000 +0.58	38.24	36.32	36.40	144,989
12 Nov 18	36.40000 -0.46	37.76	36.30	37.46	71,964
09 Nov 18	36.86000 -0.38	37.22	36.50	37.12	69,738
08 Nov 18	37.24000 -0.16	38.14	37.08	38.02	63,063
07 Nov 18	37.40000 +0.34	37.60	36.86	37.06	98,369
06 Nov 18	37.06000 -0.04	37.36	36.76	36.78	84,373
05 Nov 18	37.10000 -0.32	37.76	36.88	37.42	88,450
02 Nov 18	37.42000 -0.18	38.62	37.42	38.04	73,280
01 Nov 18	37.60000 -0.92	39.04	37.34	38.22	164,015
31 Oct 18	38.52000 +1.48	39.20	37.74	38.02	224,037
30 Oct 18	37.04000 +0.50	37.38	36.06	36.52	183,917
29 Oct 18	36.54000 +0.16	37.38	36.12	36.30	152,566
26 Oct 18	36.38000 +0.30	36.38	35.50	35.72	168,293
25 Oct 18	36.08000 +0.52	36.60	35.02	35.28	179,656
24 Oct 18	35.56000 +0.46	36.42	35.12	35.12	170,749
23 Oct 18	35.10000 -0.86	35.90	34.44	35.90	317,230
22 Oct 18	35.96000 -0.12	36.70	35.70	36.38	161,949
19 Oct 18	36.08000 -1.08	37.42	35.86	37.42	244,031
18 Oct 18	37.16000 -0.52	37.82	36.96	37.26	122,841
17 Oct 18	37.68000 +0.46	38.24	37.40	37.52	235,294
16 Oct 18	37.22000 +1.16	37.38	36.12	36.36	194,114
15 Oct 18	36.06000 -0.14	36.68	35.64	36.50	142,008
12 Oct 18	36.20000 -0.12	37.04	35.78	36.50	175,576
11 Oct 18	36.32000 -1.04	37.14	36.12	36.88	199,975
10 Oct 18	37.36000 -1.90	39.34	36.72	39.34	273,884
09 Oct 18	39.26000 +0.24	39.30	38.40	38.74	135,140
08 Oct 18	39.02000 -1.04	40.20	38.64	40.20	213,557
05 Oct 18	40.06000 -2.24	42.30	39.94	42.12	263,246
04 Oct 18	42.30000 -1.20	43.82	42.04	43.50	199,033
02 Oct 18	43.50000 +0.30	43.66	42.80	43.26	105,873
01 Oct 18	43.20000 -0.28	43.90	43.12	43.40	131,806
28 Sep 18	43.48000 -0.64	44.28	42.90	44.28	176,482
27 Sep 18	44.12000 -0.08	44.40	44.06	44.22	81,098
26 Sep 18	44.20000 -0.58	44.80	44.14	44.80	140,375
25 Sep 18	44.78000 +1.70	45.14	43.02	43.02	220,631
24 Sep 18	43.08000 -0.10	44.24	43.08	43.36	114,072
21 Sep 18	43.18000 -0.32	43.84	43.18	43.68	153,468
20 Sep 18	43.50000 +0.52	43.92	42.76	43.16	148,436
19 Sep 18	42.98000 -0.02	43.34	42.74	43.34	116,313
18 Sep 18	43.00000 +1.36	43.28	41.52	41.52	165,149
17 Sep 18	41.64000 -0.10	42.02	41.26	41.80	84,518
14 Sep 18	41.74000 +0.78	42.60	41.00	41.00	138,969
13 Sep 18	40.96000 +0.96	41.60	39.88	39.88	150,547
12 Sep 18	40.00000 +0.18	40.26	39.82	39.82	106,642
11 Sep 18	39.82000 -0.06	40.20	39.68	40.12	78,840
10 Sep 18	39.88000 -0.16	40.18	39.72	39.88	111,570
07 Sep 18	40.04000 -0.42	40.48	39.94	40.34	131,413
06 Sep 18	40.46000 +0.24	40.78	40.06	40.28	80,246
05 Sep 18	40.22000 -0.70	40.96	39.96	40.76	115,205
04 Sep 18	40.92000 -0.44	41.58	40.56	41.58	96,506
03 Sep 18	41.36000 -0.18	41.64	41.06	41.38	60,760
31 Aug 18	41.54000 +0.04	41.86	41.16	41.34	78,100
30 Aug 18	41.50000 -0.30	41.80	41.46	41.62	61,939
29 Aug 18	41.80000 +0.46	41.94	41.24	41.30	72,216
28 Aug 18	41.34000 -0.30	42.04	41.34	41.64	79,840
27 Aug 18	41.64000 -0.32	42.20	41.50	42.20	62,221
24 Aug 18	41.96000 +0.28	41.96	41.56	41.84	76,567
23 Aug 18	41.68000 +0.72	41.92	40.88	40.92	128,616
22 Aug 18	40.96000 +0.82	41.58	40.20	40.22	173,363
21 Aug 18	40.14000 -0.06	40.48	39.70	40.02	135,131
20 Aug 18	40.20000 +0.08	40.38	40.10	40.14	110,830
17 Aug 18	40.12000 -0.56	40.60	39.84	40.56	140,115
16 Aug 18	40.68000 -0.46	41.70	40.32	41.16	187,215
15 Aug 18	41.14000 -1.06	42.52	40.82	42.48	201,593
14 Aug 18	42.20000 +0.30	43.46	39.72	42.62	450,839
13 Aug 18	41.90000 -0.66	43.20	41.36	42.02	240,182
10 Aug 18	42.56000 -0.82	43.30	42.40	43.02	144,292
09 Aug 18	43.38000 -0.30	43.80	43.10	43.56	83,245
08 Aug 18	43.68000 -0.70	44.40	43.44	44.38	116,133
07 Aug 18	44.38000 +0.18	44.82	44.06	44.24	77,473
06 Aug 18	44.20000 +0.96	44.28	42.90	43.36	110,277
03 Aug 18	43.24000 -0.32	43.70	43.08	43.70	90,260
02 Aug 18	43.56000 -0.46	44.12	43.14	43.90	145,473
01 Aug 18	44.02000 -0.02	44.18	43.26	44.10	135,379
31 Jul 18	44.04000 -0.56	44.94	43.98	44.70	123,168
30 Jul 18	44.60000 +0.62	44.74	43.68	43.94	220,954
27 Jul 18	43.98000 +0.62	43.98	43.38	43.50	140,185
26 Jul 18	43.36000 +0.54	43.66	43.02	43.10	106,500
25 Jul 18	42.82000 -0.06	43.00	42.64	42.94	70,670
24 Jul 18	42.88000 +0.42	43.00	42.58	42.60	98,517
23 Jul 18	42.46000 -0.24	42.84	41.78	42.50	149,212
20 Jul 18	42.70000 +0.22	43.02	42.24	42.36	84,632
19 Jul 18	42.48000 -0.36	42.98	42.36	42.96	74,962
18 Jul 18	42.84000 -0.20	43.20	42.60	43.06	96,645
17 Jul 18	43.04000 -0.04	43.18	42.86	43.02	97,668
16 Jul 18	43.08000 -0.32	43.74	42.92	43.38	94,534
13 Jul 18	43.40000 +0.24	43.40	43.06	43.22	136,042
12 Jul 18	43.16000 -0.08	43.58	42.90	43.40	108,627
11 Jul 18	43.24000 -0.50	43.58	42.94	43.50	81,669
10 Jul 18	43.74000 -0.16	44.00	43.48	43.98	79,844
09 Jul 18	43.90000 +0.84	44.22	43.12	43.46	157,198
06 Jul 18	43.06000 +0.06	43.92	42.92	42.96	172,461
05 Jul 18	43.00000 -0.26	43.66	42.90	43.50	218,017
04 Jul 18	43.26000 -0.16	43.74	42.92	43.60	122,972
03 Jul 18	43.42000 +0.22	44.00	43.18	43.72	177,225
02 Jul 18	43.20000 -0.36	43.60	42.60	42.74	154,234
29 Jun 18	43.56000 +0.02	44.74	43.46	43.64	159,620
28 Jun 18	43.54000 -0.90	44.72	43.20	44.06	151,310
27 Jun 18	44.44000 -0.14	45.04	43.90	44.56	163,562
26 Jun 18	44.58000 -0.02	45.10	44.32	44.60	112,392
25 Jun 18	44.60000 -1.28	45.68	44.54	45.52	128,095
22 Jun 18	45.88000 +0.58	45.92	44.98	45.00	239,912
21 Jun 18	45.30000 +0.30	45.60	44.80	45.22	168,884
20 Jun 18	45.00000 -0.62	46.44	44.74	45.74	240,994
19 Jun 18	45.62000 -0.26	45.96	44.82	45.00	211,970
18 Jun 18	45.88000 -0.70	46.40	43.72	45.98	406,177
15 Jun 18	46.58000 +0.68	46.82	44.94	45.58	409,286
14 Jun 18	45.90000 +0.40	45.90	44.40	44.88	298,443
13 Jun 18	45.50000 +1.70	45.72	43.66	43.72	375,627
12 Jun 18	43.80000 +0.64	43.80	42.80	43.28	283,993
11 Jun 18	43.16000 +1.64	43.92	41.52	41.52	497,671
08 Jun 18	41.52000 +0.32	41.52	40.78	41.26	214,421
07 Jun 18	41.20000 +1.38	41.90	39.84	39.92	430,224
06 Jun 18	39.82000 +0.62	39.86	39.16	39.24	189,405
05 Jun 18	39.20000 +0.36	39.36	38.60	38.90	116,567
04 Jun 18	38.84000 -0.02	39.26	38.58	39.10	98,797
01 Jun 18	38.86000 +0.98	39.20	38.04	38.04	200,159
31 May 18	37.88000 -0.08	38.48	37.70	38.12	101,899
30 May 18	37.96000 -0.06	38.36	37.84	38.00	107,332
29 May 18	38.02000 -0.32	38.84	37.54	38.58	191,629
28 May 18	38.34000 +0.36	38.50	37.94	38.20	88,036
25 May 18	37.98000 -0.10	38.54	37.90	38.16	144,199
24 May 18	38.08000 +0.12	38.16	37.66	37.90	106,285
23 May 18	37.96000 -0.84	38.88	37.56	38.72	195,314
22 May 18	38.80000 +0.12	39.00	38.52	38.74	114,927
18 May 18	38.68000 -0.16	39.12	38.46	38.76	210,166
17 May 18	38.84000 +0.32	39.26	38.52	38.52	175,958
16 May 18	38.52000 -0.68	39.36	38.16	38.70	256,175
15 May 18	39.20000 +0.88	40.40	38.00	38.00	356,923
14 May 18	38.32000 +0.08	39.12	38.06	38.16	190,127
11 May 18	38.24000 -0.06	38.54	38.14	38.26	93,136
10 May 18	38.30000 +0.40	38.60	37.86	38.08	128,511
09 May 18	37.90000 -0.16	38.36	37.66	38.28	103,135
08 May 18	38.06000 -0.08	38.30	37.62	38.12	140,872
07 May 18	38.14000 -0.02	38.74	38.10	38.34	86,417
04 May 18	38.16000 -1.36	39.90	38.02	39.68	266,433
03 May 18	39.52000 -0.74	40.86	39.30	40.40	241,150
02 May 18	40.26000 +0.66	40.62	39.66	39.68	248,583
30 Apr 18	39.60000 +0.56	40.18	39.18	39.32	263,262
27 Apr 18	39.04000 +0.64	39.52	38.72	38.80	152,425
26 Apr 18	38.40000 +0.58	38.90	37.78	37.88	162,253
25 Apr 18	37.82000 -0.20	38.12	37.38	37.38	94,576
24 Apr 18	38.02000 -0.34	38.52	37.66	38.32	136,760
23 Apr 18	38.36000 +0.14	38.56	37.82	38.22	84,129
20 Apr 18	38.22000 -0.28	38.88	37.82	38.64	106,176
19 Apr 18	38.50000 +0.26	38.66	38.22	38.22	70,934
18 Apr 18	38.24000 +0.42	38.72	37.82	37.82	153,998
17 Apr 18	37.82000 +0.16	38.10	37.42	37.82	75,150
16 Apr 18	37.66000 -0.14	38.04	37.40	37.86	70,493
13 Apr 18	37.80000 -0.08	38.20	37.76	38.04	63,087
12 Apr 18	37.88000 +0.66	38.12	37.22	37.24	117,168
11 Apr 18	37.22000 -0.04	37.30	36.88	37.18	70,364
10 Apr 18	37.26000 -0.34	37.84	37.22	37.76	120,488
09 Apr 18	37.60000 +0.20	38.08	37.32	37.44	128,494
06 Apr 18	37.40000 +0.30	37.90	36.94	37.08	140,991
05 Apr 18	37.10000 +0.52	37.32	36.82	36.96	156,944
04 Apr 18	36.58000 -0.40	37.22	36.34	37.06	109,123
03 Apr 18	36.98000 -0.02	37.16	36.62	36.84	105,635
29 Mar 18	37.00000 -0.20	37.52	36.98	37.46	128,492
28 Mar 18	37.20000 -0.70	37.76	36.90	37.76	142,734
27 Mar 18	37.90000 +1.04	38.12	36.86	37.28	172,934
26 Mar 18	36.86000 +0.04	37.98	36.80	36.94	129,060
23 Mar 18	36.82000 -0.58	37.26	36.44	37.26	117,720
22 Mar 18	37.40000 -0.10	37.76	36.90	37.32	110,171
21 Mar 18	37.50000 -0.08	37.70	37.14	37.64	61,544
20 Mar 18	37.58000 +0.16	37.64	37.22	37.46	60,669
19 Mar 18	37.42000 -0.26	37.78	37.12	37.70	112,430
16 Mar 18	37.68000 +0.04	37.80	37.16	37.64	134,784
15 Mar 18	37.64000 +0.56	37.88	36.76	37.18	125,912
14 Mar 18	37.08000 -0.12	37.26	36.74	37.22	98,305
13 Mar 18	37.20000 -0.18	37.88	36.94	37.38	97,748
12 Mar 18	37.38000 +0.28	37.58	37.18	37.36	92,982
09 Mar 18	37.10000 +0.54	37.26	36.50	36.62	109,482
08 Mar 18	36.56000 +0.44	36.90	35.98	36.06	163,727
07 Mar 18	36.12000 -0.10	36.46	35.72	36.12	162,460
06 Mar 18	36.22000 +0.00	36.94	36.22	36.42	105,103
05 Mar 18	36.22000 +0.30	36.76	35.82	35.84	217,602
02 Mar 18	35.92000 -0.36	36.16	35.62	36.08	127,377
01 Mar 18	36.28000 -1.08	37.16	35.98	37.02	200,805
28 Feb 18	37.36000 +0.10	37.84	37.10	37.30	225,541
27 Feb 18	37.26000 +1.26	37.36	36.12	36.18	171,225
26 Feb 18	36.00000 -0.52	37.04	35.90	36.64	186,749
23 Feb 18	36.52000 -0.22	36.76	35.58	36.72	189,451
22 Feb 18	36.74000 -0.28	37.16	36.44	36.88	139,877
21 Feb 18	37.02000 -0.02	37.28	36.82	36.92	145,083
20 Feb 18	37.04000 +0.10	37.82	36.76	37.00	239,352
19 Feb 18	36.94000 -0.04	38.90	36.66	37.12	439,233
16 Feb 18	36.98000 +0.36	37.10	36.26	36.94	172,707
15 Feb 18	36.62000 +0.46	37.26	36.44	36.60	340,902
14 Feb 18	36.16000 +1.86	37.08	35.58	35.58	434,821
13 Feb 18	34.30000 +0.44	34.58	33.74	33.74	237,624
12 Feb 18	33.86000 -0.72	35.10	33.66	34.86	310,071
09 Feb 18	34.58000 +0.68	34.90	33.70	33.84	360,079
08 Feb 18	33.90000 -1.12	35.18	33.66	35.00	282,607
07 Feb 18	35.02000 -0.22	35.68	34.32	35.56	238,480
06 Feb 18	35.24000 -1.00	35.86	34.78	35.06	383,523
05 Feb 18	36.24000 -0.36	36.46	35.74	36.14	211,302
02 Feb 18	36.60000 -0.50	37.12	36.38	36.90	266,198
01 Feb 18	37.10000 -0.64	37.90	36.84	37.90	230,436
31 Jan 18	37.74000 -0.78	38.42	36.66	38.36	389,532
30 Jan 18	38.52000 -1.70	40.02	38.00	39.88	354,373
29 Jan 18	40.22000 -0.28	40.56	40.06	40.40	164,815
26 Jan 18	40.50000 -0.02	40.94	39.96	40.50	238,132
25 Jan 18	40.52000 -0.08	41.00	40.16	40.56	160,190
24 Jan 18	40.60000 +0.26	41.30	40.32	40.34	258,485
23 Jan 18	40.34000 +0.64	40.76	39.68	39.84	231,021
22 Jan 18	39.70000 -0.14	39.94	39.64	39.78	104,660
19 Jan 18	39.84000 -0.12	40.10	39.58	39.92	112,130
18 Jan 18	39.96000 +0.20	40.18	39.74	39.80	88,310
17 Jan 18	39.76000 -0.30	40.26	39.64	40.12	190,955
16 Jan 18	40.06000 -0.18	40.46	39.90	40.22	102,977
15 Jan 18	40.24000 +0.54	40.38	39.48	39.50	164,141
12 Jan 18	39.70000 -0.08	39.96	39.56	39.70	92,814
11 Jan 18	39.78000 -0.26	40.06	39.66	39.98	106,246
10 Jan 18	40.04000 -0.56	40.60	39.74	40.50	195,405
09 Jan 18	40.60000 -0.30	41.08	40.58	40.98	110,974
08 Jan 18	40.90000 +0.00	41.26	40.78	40.94	143,575
05 Jan 18	40.90000 +0.24	41.40	40.50	40.62	176,627
04 Jan 18	40.66000 +0.72	40.76	40.02	40.02	173,235
03 Jan 18	39.94000 +0.60	40.24	39.38	39.40	154,990
02 Jan 18	39.34000 -0.22	39.96	39.06	39.58	173,943
29 Dec 17	39.56500 +0.07	39.98	39.35	39.49	83,528
28 Dec 17	39.49000 +0.04	39.93	39.33	39.33	141,816
27 Dec 17	39.45000 +0.33	39.62	38.81	39.00	142,835
22 Dec 17	39.11500 +0.21	39.40	38.74	38.74	121,832
21 Dec 17	38.91000 +0.40	39.08	38.33	38.45	140,383
20 Dec 17	38.51500 -0.22	38.83	38.26	38.60	107,001
19 Dec 17	38.73000 +0.35	38.99	38.35	38.44	120,599
18 Dec 17	38.37500 +0.26	38.60	38.06	38.58	132,689
15 Dec 17	38.11000 -0.17	38.74	38.11	38.31	190,475
14 Dec 17	38.28500 +0.12	38.74	37.92	38.02	174,385
13 Dec 17	38.16500 +0.04	38.47	37.80	38.06	112,442
12 Dec 17	38.12500 +0.41	38.35	37.71	37.84	149,544
11 Dec 17	37.71500 +0.42	37.90	37.17	37.28	119,157
08 Dec 17	37.29000 -0.65	38.17	37.15	38.15	182,179
07 Dec 17	37.93500 +0.10	38.07	37.43	37.53	138,729
06 Dec 17	37.84000 +0.41	38.10	37.13	37.13	207,064
05 Dec 17	37.43000 +0.14	37.63	37.28	37.33	154,085
04 Dec 17	37.29000 +0.45	37.65	36.90	37.19	251,685
01 Dec 17	36.84000 -0.08	37.17	36.60	36.90	212,314
30 Nov 17	36.92500 +0.22	37.03	36.22	36.63	248,141
29 Nov 17	36.70000 +0.05	37.09	36.57	36.72	167,592
28 Nov 17	36.65500 -0.33	36.85	36.36	36.80	174,887
27 Nov 17	36.98500 -0.19	37.60	36.81	37.15	176,839
24 Nov 17	37.17500 +0.12	37.62	36.96	36.96	141,828
23 Nov 17	37.05500 +0.13	37.24	36.42	36.81	164,410
22 Nov 17	36.93000 -0.38	37.43	36.72	37.27	200,605
21 Nov 17	37.31000 -0.54	38.15	37.26	37.88	131,369
20 Nov 17	37.85500 +0.28	37.99	36.94	37.44	167,347
17 Nov 17	37.57500 -0.83	38.72	37.21	38.30	330,900
16 Nov 17	38.41000 +1.31	38.95	37.12	37.20	503,820
15 Nov 17	37.10000 -0.05	37.11	36.33	36.85	258,530
14 Nov 17	37.15000 +2.56	37.76	35.29	35.60	825,148
13 Nov 17	34.59500 -0.41	35.43	34.15	35.43	189,458
10 Nov 17	35.01000 -0.03	35.35	34.71	34.99	103,871
09 Nov 17	35.03500 -0.58	35.67	34.97	35.67	138,308
08 Nov 17	35.62000 -0.28	36.03	35.35	35.75	153,030
07 Nov 17	35.89500 -0.38	36.56	35.78	36.30	161,113
06 Nov 17	36.27500 +0.43	36.44	35.65	35.65	139,259
03 Nov 17	35.85000 +0.43	36.06	35.26	35.51	164,140
02 Nov 17	35.41500 -0.22	35.99	35.20	35.49	150,225
01 Nov 17	35.63500 +1.09	36.53	34.41	34.50	488,161
30 Oct 17	34.54000 +0.04	34.71	34.28	34.41	108,425
27 Oct 17	34.50000 +0.40	34.66	34.10	34.19	142,249
26 Oct 17	34.10500 +0.29	34.13	33.70	33.81	117,575
25 Oct 17	33.81000 -0.59	34.44	33.75	34.44	148,512
24 Oct 17	34.40000 +0.23	34.51	34.13	34.22	98,148
23 Oct 17	34.17000 -0.43	34.64	34.01	34.64	141,418
20 Oct 17	34.60000 -0.44	35.29	34.56	35.29	195,331
19 Oct 17	35.04000 -0.18	35.38	34.72	35.30	156,691
18 Oct 17	35.22000 +0.25	35.42	34.87	35.13	135,510
17 Oct 17	34.97000 +0.51	35.17	34.27	34.55	205,970
16 Oct 17	34.46500 +0.35	34.57	33.81	34.01	184,407
13 Oct 17	34.11000 -0.25	34.40	33.92	34.40	151,525
12 Oct 17	34.36000 -0.22	34.57	34.04	34.50	145,698
11 Oct 17	34.58500 +0.08	34.60	34.31	34.47	84,265
10 Oct 17	34.51000 -0.19	35.00	34.35	34.61	116,517
09 Oct 17	34.70000 -0.06	34.71	34.40	34.50	91,185
06 Oct 17	34.75500 -0.39	35.19	34.60	35.19	223,845
05 Oct 17	35.14500 -0.18	35.26	35.03	35.22	104,440
04 Oct 17	35.32500 +0.21	35.46	34.92	35.15	198,976
02 Oct 17	35.12000 -0.31	35.53	35.03	35.47	154,462
29 Sep 17	35.43000 +0.27	35.66	35.13	35.19	165,854
28 Sep 17	35.16000 +0.20	35.45	34.97	35.04	208,367
27 Sep 17	34.95500 +1.43	35.42	33.60	33.60	470,573
26 Sep 17	33.53000 -0.17	33.67	33.42	33.55	131,933
25 Sep 17	33.70000 +0.01	33.85	33.43	33.56	123,029
22 Sep 17	33.69000 -0.13	33.78	33.44	33.70	116,197
21 Sep 17	33.81500 -0.15	34.26	32.97	33.95	234,753
20 Sep 17	33.96000 +0.09	34.02	33.63	33.82	147,986
19 Sep 17	33.86500 +0.32	33.99	33.33	33.50	270,843
18 Sep 17	33.54500 -0.40	34.07	33.38	34.05	259,041
15 Sep 17	33.94000 -0.17	34.19	33.69	34.06	981,806
14 Sep 17	34.11000 -0.76	34.68	33.78	34.68	368,457
13 Sep 17	34.87000 -0.35	35.42	34.65	35.20	198,501
12 Sep 17	35.22000 +0.63	35.63	34.69	34.69	289,764
11 Sep 17	34.59500 +0.56	34.72	34.23	34.23	172,060
08 Sep 17	34.03500 -0.35	34.46	33.76	34.33	241,274
07 Sep 17	34.38000 +0.38	34.53	33.92	34.20	174,169
06 Sep 17	34.00500 -0.24	34.28	33.88	34.13	234,001
05 Sep 17	34.25000 -0.33	34.84	34.10	34.53	205,585
04 Sep 17	34.57500 -0.22	34.77	34.26	34.59	167,152
01 Sep 17	34.80000 +0.76	35.22	33.47	33.47	599,666
31 Aug 17	34.04000 -0.21	34.54	33.92	34.43	203,998
30 Aug 17	34.25000 +0.42	34.31	33.74	34.01	151,664
29 Aug 17	33.82500 -0.47	34.15	33.44	34.15	181,212
28 Aug 17	34.30000 -0.26	34.44	34.14	34.40	77,332
25 Aug 17	34.56500 -0.27	34.97	34.46	34.90	143,572
24 Aug 17	34.83500 -0.23	35.15	34.74	35.03	110,431
23 Aug 17	35.06000 -0.49	35.76	34.97	35.53	146,589
22 Aug 17	35.55500 +0.51	35.60	35.08	35.15	191,926
21 Aug 17	35.04500 -0.31	35.26	34.94	35.21	132,827
18 Aug 17	35.35500 -0.39	35.40	34.69	35.38	347,604
17 Aug 17	35.74500 -0.51	36.22	35.34	36.09	260,775
16 Aug 17	36.25000 +0.25	36.88	36.12	36.12	334,356
15 Aug 17	36.00000 +0.11	36.47	35.86	35.99	166,830
14 Aug 17	35.89000 +0.69	36.54	34.77	34.77	305,180
11 Aug 17	35.19500 +0.05	35.35	34.56	35.01	149,346
10 Aug 17	35.14500 -0.58	35.93	34.94	35.73	135,324
09 Aug 17	35.73000 -0.33	35.88	35.29	35.82	142,431
08 Aug 17	36.05500 -0.35	36.54	35.89	36.29	144,375
07 Aug 17	36.41000 -0.06	36.60	36.10	36.60	127,892
04 Aug 17	36.47000 +0.98	36.71	35.46	35.55	240,309
03 Aug 17	35.49000 -0.08	36.10	35.42	35.44	156,456
02 Aug 17	35.57500 +0.69	35.95	34.90	35.12	256,213
01 Aug 17	34.89000 +0.33	35.11	34.46	34.69	133,794
31 Jul 17	34.55500 -0.41	35.10	34.42	34.89	159,134
28 Jul 17	34.96500 -0.24	35.15	34.58	34.86	165,635
27 Jul 17	35.20000 +0.19	35.32	34.88	34.88	115,689
26 Jul 17	35.00500 +0.08	35.75	34.84	34.84	251,466
25 Jul 17	34.92500 +0.92	35.06	34.03	34.03	219,585
24 Jul 17	34.00500 +0.06	34.15	33.69	33.80	141,269
21 Jul 17	33.95000 -0.06	34.10	33.83	33.96	232,155
20 Jul 17	34.00500 -0.02	34.64	33.95	34.00	115,403
19 Jul 17	34.02500 -0.08	34.17	33.91	34.17	80,756
18 Jul 17	34.11000 -0.15	34.35	33.89	34.19	180,116
17 Jul 17	34.25500 -0.11	34.67	34.10	34.35	120,180
14 Jul 17	34.37000 +0.15	34.63	33.95	34.21	164,215
13 Jul 17	34.22000 -0.77	35.17	33.90	35.00	418,185
12 Jul 17	34.99000 +0.60	35.70	33.00	33.25	700,838
11 Jul 17	34.39000 +0.14	34.42	34.17	34.28	98,021
10 Jul 17	34.25000 -0.26	34.67	34.19	34.56	149,677
07 Jul 17	34.50500 -0.47	35.06	34.10	35.06	184,784
06 Jul 17	34.97500 -0.23	35.29	34.89	35.15	167,464
05 Jul 17	35.20000 +0.06	35.42	35.01	35.24	101,591
04 Jul 17	35.14500 -0.20	35.49	35.13	35.36	104,240
03 Jul 17	35.35000 +1.05	35.44	34.42	34.69	259,729
30 Jun 17	34.30000 +1.11	34.44	32.89	33.22	284,483
29 Jun 17	33.19000 -0.15	33.92	33.12	33.56	318,736
28 Jun 17	33.34000 -0.65	34.15	32.91	33.92	379,409
27 Jun 17	33.99000 -0.18	34.33	33.85	34.10	127,674
26 Jun 17	34.17500 +0.08	34.36	33.97	34.17	108,265
23 Jun 17	34.09500 -0.06	34.30	33.94	34.15	148,950
22 Jun 17	34.16000 -0.37	34.45	33.85	34.45	233,032
21 Jun 17	34.53000 -0.42	34.95	34.44	34.95	133,423
20 Jun 17	34.95000 -0.40	35.53	34.90	35.44	131,819
19 Jun 17	35.35000 +0.04	35.75	35.13	35.72	129,318
16 Jun 17	35.31000 +0.21	35.65	35.08	35.27	406,033
15 Jun 17	35.10500 -0.60	35.74	34.99	35.73	171,739
14 Jun 17	35.71000 +1.37	35.97	34.53	34.53	417,510
13 Jun 17	34.34000 +0.36	34.53	33.93	34.02	141,612
12 Jun 17	33.98000 -0.06	34.17	33.72	34.09	127,560
09 Jun 17	34.03500 -0.07	34.35	33.61	34.17	218,072
08 Jun 17	34.10500 -0.21	34.37	33.72	34.26	222,613
07 Jun 17	34.31000 -0.23	34.76	34.17	34.59	157,960
06 Jun 17	34.54500 -0.57	35.28	34.22	35.20	224,313
02 Jun 17	35.11000 +0.28	35.50	34.87	34.99	135,545
01 Jun 17	34.83500 +0.42	34.99	34.43	34.53	182,247
31 May 17	34.42000 -0.41	35.00	34.37	34.90	273,418
30 May 17	34.83000 -0.59	35.55	34.32	35.40	361,522
29 May 17	35.42000 +0.33	35.70	34.94	35.12	138,611
26 May 17	35.08500 +0.01	35.23	34.86	35.12	109,850
25 May 17	35.07000 -0.95	35.57	34.86	35.33	138,485
24 May 17	36.02000 -0.07	36.15	35.80	36.15	149,631
23 May 17	36.09000 +0.27	36.28	35.76	35.81	187,802
22 May 17	35.82000 -0.63	36.64	35.73	36.64	225,833
19 May 17	36.45000 +0.66	36.65	35.73	35.95	227,414
18 May 17	35.79500 -0.86	36.71	35.22	36.71	327,074
17 May 17	36.65000 -1.93	38.37	36.44	38.37	484,450
16 May 17	38.58500 -0.28	39.25	38.32	38.40	238,982
15 May 17	38.86000 -0.24	39.24	38.44	38.44	157,724
12 May 17	39.09500 -0.49	39.66	38.35	39.54	171,394
11 May 17	39.59000 +0.08	39.98	39.36	39.47	157,090
10 May 17	39.51500 +0.13	39.69	39.10	39.21	115,982
09 May 17	39.38500 +0.11	39.67	39.21	39.21	99,962
08 May 17	39.27000 -0.13	39.73	39.10	39.50	126,986
05 May 17	39.39500 +0.06	39.46	39.08	39.09	141,609
04 May 17	39.33000 +0.09	39.33	38.93	39.22	136,603
03 May 17	39.24000 -0.38	39.69	38.88	39.49	209,881
02 May 17	39.62000 -0.26	40.06	39.38	39.94	214,469
28 Apr 17	39.88000 -0.38	40.52	39.71	40.17	160,589
27 Apr 17	40.26500 -0.15	40.60	40.11	40.19	211,711
26 Apr 17	40.41000 +0.92	40.72	39.29	39.42	236,078
25 Apr 17	39.48500 +0.82	39.87	38.63	38.85	315,282
24 Apr 17	38.67000 +0.98	38.74	37.85	38.10	203,277
21 Apr 17	37.69000 -0.22	37.98	37.67	37.91	90,380
20 Apr 17	37.91000 +0.31	37.97	37.27	37.38	105,088
19 Apr 17	37.59500 +0.62	38.17	37.00	37.00	190,956
18 Apr 17	36.97500 -0.28	37.50	36.76	37.30	128,734
13 Apr 17	37.25000 +0.63	37.32	36.56	36.56	253,578
12 Apr 17	36.62000 +0.76	36.65	35.86	35.86	224,776
11 Apr 17	35.85500 +0.06	36.26	35.72	35.86	186,059
10 Apr 17	35.80000 -0.08	36.10	35.70	35.83	121,305
07 Apr 17	35.88000 -0.34	36.37	35.76	36.05	156,756
06 Apr 17	36.22000 +0.30	36.28	35.73	35.80	152,666
05 Apr 17	35.92000 -0.19	36.19	35.67	35.98	185,424
04 Apr 17	36.11000 -0.42	36.61	35.88	36.45	295,056
03 Apr 17	36.53000 +0.44	36.65	36.08	36.25	223,947
31 Mar 17	36.09000 -0.01	36.22	35.69	36.08	210,617
30 Mar 17	36.10000 +0.31	36.10	35.68	35.71	128,592
29 Mar 17	35.79000 -0.09	36.09	35.50	35.87	160,069
28 Mar 17	35.88500 +0.34	35.88	35.41	35.58	197,405
27 Mar 17	35.54500 -0.61	35.98	35.18	35.87	204,221
24 Mar 17	36.15500 -0.24	36.41	35.92	36.40	182,379
23 Mar 17	36.39500 +0.69	36.40	35.58	35.82	184,564
22 Mar 17	35.70500 -0.71	36.29	35.44	36.22	313,832
21 Mar 17	36.41500 -0.45	37.05	36.29	36.90	215,876
20 Mar 17	36.87000 -0.97	37.83	36.69	37.75	323,698
17 Mar 17	37.83500 +0.58	38.15	36.85	37.06	472,821
16 Mar 17	37.25500 -0.63	38.15	37.13	38.10	304,749
15 Mar 17	37.88500 +1.45	38.06	36.60	36.75	357,377
14 Mar 17	36.43000 -0.18	36.62	36.30	36.53	207,708
13 Mar 17	36.61000 -0.15	36.76	35.88	36.69	229,938
10 Mar 17	36.76500 +0.01	36.95	36.60	36.94	134,872
09 Mar 17	36.76000 -0.02	36.92	36.21	36.66	184,995
08 Mar 17	36.77500 -0.11	36.90	36.62	36.88	136,101
07 Mar 17	36.88500 +0.11	36.99	36.55	36.70	143,660
06 Mar 17	36.77500 -0.24	36.93	36.64	36.90	212,183
03 Mar 17	37.02000 -0.98	37.84	36.96	37.74	297,941
02 Mar 17	38.00000 -0.25	38.51	37.78	38.25	186,346
01 Mar 17	38.25000 +1.03	38.43	36.87	37.30	309,687
28 Feb 17	37.21500 +0.60	37.26	36.37	36.60	210,938
27 Feb 17	36.62000 -0.30	37.04	35.88	37.04	236,055
24 Feb 17	36.91500 -0.35	37.28	36.42	37.21	346,621
23 Feb 17	37.26500 -0.59	37.98	37.25	37.98	237,036
22 Feb 17	37.85500 -0.80	38.87	37.61	38.69	353,127
21 Feb 17	38.65000 -0.33	38.93	38.26	38.81	300,551
20 Feb 17	38.98000 -0.30	39.50	38.87	39.50	257,866
17 Feb 17	39.28000 -0.46	39.97	39.18	39.64	195,184
16 Feb 17	39.74000 -0.26	40.15	39.38	40.10	348,142
15 Feb 17	40.00000 +0.50	40.42	39.58	39.60	479,080
14 Feb 17	39.50000 +1.47	40.13	38.72	39.00	1,004,532
13 Feb 17	38.02500 +0.72	38.15	37.17	37.40	187,493
10 Feb 17	37.31000 +0.19	37.50	37.06	37.24	118,239
09 Feb 17	37.12000 +0.31	37.20	36.62	36.87	121,383
08 Feb 17	36.81000 -0.53	37.51	36.35	37.32	271,033
07 Feb 17	37.34500 -0.06	37.85	37.31	37.47	166,989
06 Feb 17	37.41000 -1.22	38.60	37.31	38.60	266,760
03 Feb 17	38.63500 -0.06	38.94	38.35	38.72	124,123
02 Feb 17	38.69500 -0.10	38.95	38.30	38.83	145,387
01 Feb 17	38.80000 +0.43	39.03	38.43	38.56	121,836
31 Jan 17	38.36500 -0.22	38.97	38.32	38.58	190,883
30 Jan 17	38.58500 -1.21	39.58	38.44	39.47	283,604
27 Jan 17	39.79500 +0.31	39.85	39.11	39.40	210,568
26 Jan 17	39.48000 +0.17	39.63	39.00	39.40	244,845
25 Jan 17	39.31500 +0.25	39.51	38.95	39.38	185,542
24 Jan 17	39.06000 -0.11	39.26	38.69	39.24	160,148
23 Jan 17	39.17500 +0.47	39.28	38.26	38.66	205,742
20 Jan 17	38.70500 +0.01	39.08	38.44	38.66	138,580
19 Jan 17	38.70000 +1.09	38.85	37.57	37.69	301,277
18 Jan 17	37.61000 -0.32	38.15	37.30	38.10	205,151
17 Jan 17	37.93000 -0.76	38.60	37.70	38.60	187,690
16 Jan 17	38.69500 -0.15	38.94	38.44	38.72	78,638
13 Jan 17	38.85000 +0.82	39.08	37.96	38.22	167,802
12 Jan 17	38.03000 -0.44	38.54	37.90	38.47	104,257
11 Jan 17	38.46500 +0.06	38.55	37.94	38.50	178,572
10 Jan 17	38.40500 +0.84	38.58	37.50	37.52	221,502
09 Jan 17	37.56000 -0.44	38.10	37.08	38.10	170,865
06 Jan 17	38.00000 +0.48	38.10	37.49	37.56	242,138
05 Jan 17	37.52000 +0.24	37.65	36.97	37.29	158,011
04 Jan 17	37.27500 -0.14	37.64	36.94	37.58	166,644
03 Jan 17	37.42000 +0.44	37.85	37.22	37.22	237,052
02 Jan 17	36.98000 +0.40	37.38	36.47	36.49	145,831
30 Dec 16	36.57500 -0.16	36.70	35.21	36.70	131,826
29 Dec 16	36.73500 -0.85	37.39	36.61	37.35	103,283
28 Dec 16	37.58000 +0.07	37.92	37.38	37.50	170,295
27 Dec 16	37.51500 +0.72	37.70	36.90	36.90	232,563
23 Dec 16	36.79500 +0.28	36.99	36.46	36.46	125,062
22 Dec 16	36.51000 -0.61	37.87	36.43	37.18	234,000
21 Dec 16	37.11500 +1.05	37.39	36.09	36.09	297,794
20 Dec 16	36.07000 +0.97	36.17	35.13	35.19	256,041
19 Dec 16	35.09500 +0.04	35.52	34.94	35.13	165,283
16 Dec 16	35.05500 +0.03	35.70	34.92	35.24	336,620
15 Dec 16	35.02000 +0.02	35.28	34.69	35.03	194,219
14 Dec 16	35.00000 -0.30	35.57	34.19	35.15	296,511
13 Dec 16	35.30000 -0.32	35.94	35.17	35.50	239,848
12 Dec 16	35.61500 -1.12	36.58	35.26	35.94	288,990
09 Dec 16	36.73500 -0.85	37.82	35.96	37.50	274,556
08 Dec 16	37.58000 -0.20	37.83	37.25	37.83	165,520
07 Dec 16	37.78000 +0.47	37.91	36.96	37.85	229,263
06 Dec 16	37.30500 +0.81	37.50	36.62	36.74	157,382
05 Dec 16	36.50000 +0.54	37.30	35.97	35.97	252,652
02 Dec 16	35.95500 +0.26	36.14	35.44	35.50	222,251
01 Dec 16	35.69500 +0.05	36.17	35.35	35.35	211,195
30 Nov 16	35.64500 +0.67	35.65	34.87	34.97	213,744
29 Nov 16	34.98000 -0.35	35.90	34.71	35.33	192,727
28 Nov 16	35.33000 +0.01	35.80	35.09	35.30	134,396
25 Nov 16	35.32000 -0.05	35.52	35.13	35.49	117,573
24 Nov 16	35.37000 +0.37	35.57	34.74	35.10	145,241
23 Nov 16	35.00000 +0.04	35.31	34.90	35.26	192,591
22 Nov 16	34.96000 -0.23	35.63	34.87	35.53	195,532
21 Nov 16	35.18500 +0.27	35.39	34.58	35.26	151,075
18 Nov 16	34.91500 +0.85	35.65	34.00	34.20	255,265
17 Nov 16	34.07000 +0.07	34.38	33.97	33.99	175,491
16 Nov 16	34.00000 -0.98	35.27	33.86	35.03	369,213
15 Nov 16	34.98000 -0.17	35.43	34.80	35.08	194,213
14 Nov 16	35.14500 +0.39	35.55	34.78	34.90	253,993
11 Nov 16	34.75500 +0.62	35.10	34.03	34.18	412,093
10 Nov 16	34.14000 +1.35	34.24	32.74	32.78	547,624
09 Nov 16	32.79000 +0.53	32.94	30.70	31.00	273,602
08 Nov 16	32.26500 -0.67	33.15	32.19	33.15	132,838
07 Nov 16	32.93500 +0.66	33.08	32.50	32.50	189,010
04 Nov 16	32.27500 +0.26	32.44	31.39	31.72	148,374
03 Nov 16	32.01500 +0.38	32.40	31.47	31.51	167,629
02 Nov 16	31.63500 -0.39	31.98	31.55	31.90	214,243
01 Nov 16	32.02000 -0.08	32.40	31.90	32.17	126,543
31 Oct 16	32.09500 +0.10	32.22	31.65	32.05	132,611
28 Oct 16	32.00000 -0.17	32.21	31.80	32.00	154,725
27 Oct 16	32.16500 -0.38	32.69	32.00	32.62	112,863
26 Oct 16	32.55000 -0.03	32.58	31.53	32.49	338,648
25 Oct 16	32.58000 -0.88	33.75	32.31	33.70	285,595
24 Oct 16	33.46500 +0.16	33.98	33.42	33.42	157,092
21 Oct 16	33.30500 +0.13	33.81	33.00	33.20	222,772
20 Oct 16	33.18000 +0.28	33.28	32.88	32.99	264,808
19 Oct 16	32.90000 +0.57	32.99	32.55	32.55	262,829
18 Oct 16	32.33000 +0.49	32.94	32.00	32.00	293,210
17 Oct 16	31.84000 -0.17	32.09	31.73	31.89	165,936
14 Oct 16	32.00500 +0.18	32.30	31.88	32.00	193,907
13 Oct 16	31.82500 +0.11	31.90	31.34	31.52	256,416
12 Oct 16	31.72000 +0.13	31.88	31.54	31.54	249,813
11 Oct 16	31.59000 +0.42	31.75	31.13	31.29	304,336
10 Oct 16	31.17000 +0.40	31.47	30.80	30.80	320,080
07 Oct 16	30.77000 -0.10	31.07	30.50	30.50	302,510
06 Oct 16	30.87000 +1.66	31.14	29.37	29.50	686,614
05 Oct 16	29.21000 -0.49	29.56	29.17	29.55	238,025
04 Oct 16	29.69500 +0.32	29.77	29.11	29.28	250,505
30 Sep 16	29.37000 +0.17	29.53	28.70	28.92	287,226
29 Sep 16	29.20000 +0.50	29.58	28.96	29.09	376,011
28 Sep 16	28.70000 +0.40	29.00	28.38	28.38	223,739
27 Sep 16	28.30000 -0.73	29.30	27.97	29.30	289,835
26 Sep 16	29.02500 -0.20	29.91	28.97	29.20	332,105
23 Sep 16	29.23000 +0.43	29.44	28.44	28.67	234,374
22 Sep 16	28.80000 +0.99	29.13	27.92	28.00	425,227
21 Sep 16	27.80500 -0.11	28.24	27.77	28.14	148,674
20 Sep 16	27.91500 -0.55	28.47	27.91	28.45	152,039
19 Sep 16	28.47000 +0.69	28.90	27.77	27.86	253,671
16 Sep 16	27.78000 -0.35	27.94	27.70	27.92	359,731
15 Sep 16	28.13000 +0.05	28.18	27.88	28.15	167,982
14 Sep 16	28.08500 -0.12	28.65	28.07	28.50	244,855
13 Sep 16	28.20000 +0.20	29.03	28.06	28.20	291,634
12 Sep 16	28.00000 -0.13	28.07	27.59	27.70	228,179
09 Sep 16	28.12500 -0.09	28.54	28.03	28.18	273,498
08 Sep 16	28.22000 -0.33	28.61	27.70	28.35	285,733
07 Sep 16	28.55000 +0.95	28.70	27.61	27.61	410,932
06 Sep 16	27.59500 +0.98	27.83	26.65	26.65	499,063
05 Sep 16	26.61500 +0.22	26.67	26.18	26.52	145,575
02 Sep 16	26.40000 +0.20	26.43	25.78	26.38	204,364
01 Sep 16	26.20000 +0.23	26.66	25.83	25.94	333,928
31 Aug 16	25.97500 +0.02	26.50	25.77	25.94	186,757
30 Aug 16	25.95000 -0.05	26.30	25.89	26.22	153,613
29 Aug 16	25.99500 +0.02	26.06	25.38	25.96	164,409
26 Aug 16	25.98000 +0.15	26.02	25.45	25.89	316,896
25 Aug 16	25.83500 -1.05	26.82	25.67	26.82	340,080
24 Aug 16	26.88500 +0.23	27.00	26.36	26.52	132,477
23 Aug 16	26.66000 +0.06	26.86	26.39	26.79	175,295
22 Aug 16	26.60500 -0.12	26.89	26.22	26.70	219,483
19 Aug 16	26.72500 -0.27	27.16	26.52	27.10	182,348
18 Aug 16	26.99500 +0.30	27.17	26.60	26.89	249,208
17 Aug 16	26.70000 -1.13	28.03	26.50	28.01	346,382
16 Aug 16	27.83500 -0.28	28.15	27.65	28.12	284,987
15 Aug 16	28.11000 -1.71	29.84	28.00	29.75	511,528
12 Aug 16	29.82000 +1.06	30.00	29.10	29.17	394,409
11 Aug 16	28.76500 -0.36	29.09	28.57	29.00	205,532
10 Aug 16	29.12000 +0.59	29.80	27.62	28.81	411,729
09 Aug 16	28.53500 +0.27	28.72	28.20	28.20	139,887
08 Aug 16	28.26000 -0.09	28.66	28.17	28.46	147,479
05 Aug 16	28.35000 +0.72	28.86	27.55	27.79	393,043
04 Aug 16	27.63000 +1.72	27.63	26.02	26.07	436,234
03 Aug 16	25.90500 -0.29	26.44	25.59	26.39	194,246
02 Aug 16	26.19500 -0.45	26.68	26.00	26.68	175,643
01 Aug 16	26.65000 -0.58	27.48	26.31	27.40	189,265
29 Jul 16	27.22500 +0.63	27.46	26.80	26.80	159,048
28 Jul 16	26.60000 -0.25	27.36	26.59	26.90	133,309
27 Jul 16	26.85000 -0.09	27.57	26.79	27.16	142,554
26 Jul 16	26.94000 -0.14	27.27	26.80	27.20	83,873
25 Jul 16	27.08000 -0.27	27.42	26.94	27.42	125,221
22 Jul 16	27.35500 +0.16	28.36	27.05	27.09	270,829
21 Jul 16	27.19000 +0.77	27.28	26.33	26.47	346,398
20 Jul 16	26.41500 +0.46	26.42	25.85	26.15	168,686
19 Jul 16	25.95500 -0.59	26.54	25.75	26.35	156,438
18 Jul 16	26.54500 +0.07	26.90	26.43	26.49	114,641
15 Jul 16	26.48000 -0.84	27.54	26.42	27.28	184,922
14 Jul 16	27.32000 +0.58	27.41	26.62	26.93	198,699
13 Jul 16	26.73500 -0.39	27.33	26.55	27.03	177,487
12 Jul 16	27.13000 +0.11	27.30	26.82	27.05	169,124
11 Jul 16	27.01500 +0.03	27.70	26.77	27.48	289,283
08 Jul 16	26.98500 +1.16	27.11	25.70	25.70	278,807
07 Jul 16	25.83000 +0.42	26.24	25.55	25.66	191,312
06 Jul 16	25.40500 -0.24	25.72	25.06	25.60	216,087
05 Jul 16	25.64500 -0.73	26.37	25.52	26.15	241,182
04 Jul 16	26.37000 -0.28	26.92	26.15	26.84	173,847
01 Jul 16	26.65500 +0.32	26.83	26.24	26.53	250,062
30 Jun 16	26.33500 +0.77	26.48	25.05	25.46	401,834
29 Jun 16	25.56000 -0.62	26.35	25.38	26.35	522,153
28 Jun 16	26.18000 +0.42	26.49	25.89	26.25	266,767
27 Jun 16	25.76000 -1.33	27.21	25.60	27.12	335,939
24 Jun 16	27.09500 -1.65	27.74	26.50	26.88	438,859
23 Jun 16	28.74000 +0.24	28.91	28.17	28.60	231,032
22 Jun 16	28.49500 -0.26	29.05	28.25	29.05	305,437
21 Jun 16	28.75500 -0.35	29.77	28.66	29.69	307,463
20 Jun 16	29.10500 +0.74	29.45	28.45	28.80	281,825
17 Jun 16	28.36500 +0.12	28.72	28.01	28.40	327,949
16 Jun 16	28.24500 -0.42	28.50	27.80	28.25	367,265
15 Jun 16	28.66500 -0.61	29.68	28.55	29.49	366,759
14 Jun 16	29.28000 -0.52	30.08	29.23	29.72	332,809
13 Jun 16	29.80000 -2.03	31.21	29.59	31.20	613,409
10 Jun 16	31.83000 -1.03	32.74	31.40	32.55	412,058
09 Jun 16	32.86000 -0.47	33.33	32.58	33.30	347,810
08 Jun 16	33.33500 -1.67	34.72	33.14	34.60	570,148
07 Jun 16	35.00500 +0.92	35.08	34.01	34.19	295,018
06 Jun 16	34.08000 -1.80	36.10	33.53	36.00	727,543
03 Jun 16	35.88500 -3.60	39.51	35.53	39.29	882,034
02 Jun 16	39.48000 +1.60	41.00	37.70	37.70	653,443
01 Jun 16	37.88500 -0.28	38.22	37.09	37.99	126,007
31 May 16	38.16500 -0.03	38.41	37.90	38.01	93,631
30 May 16	38.19500 +0.21	38.41	38.00	38.07	76,008
27 May 16	37.98500 -0.13	38.11	37.65	38.11	61,576
26 May 16	38.11500 +0.17	38.50	37.90	37.90	62,962
25 May 16	37.95000 +0.40	38.20	37.70	37.93	112,678
24 May 16	37.55500 +0.01	37.66	37.06	37.33	105,939
23 May 16	37.54500 +0.18	37.69	37.00	37.26	71,399
20 May 16	37.36500 +0.45	37.63	37.20	37.20	107,958
19 May 16	36.92000 -0.52	37.43	36.72	37.21	101,634
18 May 16	37.43500 +0.34	37.44	36.90	36.90	143,180
17 May 16	37.10000 -0.79	37.85	36.92	37.69	184,005
13 May 16	37.89000 +0.13	38.40	37.37	37.59	137,268
12 May 16	37.76000 -1.00	38.95	37.71	38.73	198,653
11 May 16	38.76000 -0.69	39.21	37.92	39.00	236,642
10 May 16	39.45000 +0.89	39.99	38.74	38.90	207,710
09 May 16	38.56000 -1.00	39.42	38.51	39.26	165,409
06 May 16	39.56500 +0.18	39.87	39.15	39.40	129,486
05 May 16	39.38500 +0.76	39.72	38.56	38.56	170,758
04 May 16	38.62500 +1.00	39.26	37.54	37.54	207,255
03 May 16	37.62500 -0.91	38.47	37.24	38.30	225,446
02 May 16	38.53500 +0.47	38.66	37.75	38.00	71,097
29 Apr 16	38.06500 -1.24	39.08	38.06	39.08	150,058
28 Apr 16	39.30000 +0.20	39.50	38.78	38.92	87,559
27 Apr 16	39.09500 +0.08	39.21	38.53	38.64	100,785
26 Apr 16	39.01500 +0.04	39.29	38.76	39.10	131,338
25 Apr 16	38.97500 -1.08	40.20	38.75	40.06	170,265
22 Apr 16	40.05500 +1.35	40.83	38.93	39.13	469,915
21 Apr 16	38.70500 +0.41	38.81	38.02	38.24	149,490
20 Apr 16	38.30000 -0.06	38.60	38.02	38.24	125,150
19 Apr 16	38.35500 +0.45	38.53	37.90	37.90	171,846
18 Apr 16	37.90500 -0.19	38.17	37.31	37.38	128,010
15 Apr 16	38.09500 +0.33	38.70	37.88	37.92	196,134
14 Apr 16	37.77000 +0.30	38.11	36.99	37.31	331,825
13 Apr 16	37.47500 -0.82	39.87	36.55	38.65	918,979
12 Apr 16	38.29500 -0.35	38.61	37.96	38.59	148,386
11 Apr 16	38.64000 +0.54	38.88	37.87	37.99	175,734
08 Apr 16	38.10000 +0.83	38.62	37.27	37.28	291,278
07 Apr 16	37.26500 +0.17	37.80	37.10	37.24	167,190
06 Apr 16	37.09500 +0.05	37.21	36.53	36.90	133,642
05 Apr 16	37.04500 +0.03	37.10	36.47	36.57	194,283
04 Apr 16	37.01500 +0.24	37.29	36.40	36.75	194,379
01 Apr 16	36.77500 -0.30	37.15	36.26	36.51	192,397
31 Mar 16	37.07500 -0.53	37.92	37.08	37.41	239,795
30 Mar 16	37.60500 +1.40	37.70	36.22	36.28	279,410
29 Mar 16	36.20000 -0.13	36.83	35.96	36.50	175,303
24 Mar 16	36.32500 -0.08	36.46	35.92	36.22	160,929
23 Mar 16	36.40000 -0.47	37.51	36.22	37.00	269,602
22 Mar 16	36.87000 -0.61	37.42	36.29	37.32	305,166
21 Mar 16	37.48000 -1.55	38.68	36.83	38.54	415,019
18 Mar 16	39.03000 -0.46	39.44	38.56	39.33	322,925
17 Mar 16	39.48500 -0.09	39.99	38.15	39.60	413,604
16 Mar 16	39.57500 -4.00	41.30	38.85	41.27	1,043,677
15 Mar 16	43.57500 -0.28	44.12	43.37	43.80	243,304
14 Mar 16	43.85500 +1.78	44.15	42.74	42.76	343,660
11 Mar 16	42.07500 +1.50	42.25	41.00	41.00	210,400
10 Mar 16	40.57500 -0.98	42.44	40.50	41.57	204,918
09 Mar 16	41.55500 +0.30	42.01	41.12	41.25	146,829
08 Mar 16	41.25500 -1.38	42.26	40.95	42.25	232,651
07 Mar 16	42.63500 -0.49	43.24	42.18	43.09	164,728
04 Mar 16	43.12500 +0.29	43.32	42.26	42.80	224,052
03 Mar 16	42.83500 +1.99	43.12	40.75	40.78	438,350
02 Mar 16	40.84000 +0.08	41.50	40.51	41.00	197,550
01 Mar 16	40.76000 +0.86	40.99	39.87	39.87	201,639
29 Feb 16	39.90000 -0.39	40.22	39.53	39.72	160,191
26 Feb 16	40.29500 +0.59	40.85	40.08	40.08	163,217
25 Feb 16	39.70000 +0.30	40.55	39.45	39.71	150,683
24 Feb 16	39.40000 -1.10	40.35	38.97	40.24	183,612
23 Feb 16	40.50000 -0.74	41.55	40.33	41.03	186,292
22 Feb 16	41.24500 +1.15	41.60	40.50	40.50	289,449
19 Feb 16	40.09500 -0.43	40.73	39.61	40.40	157,241
18 Feb 16	40.52500 -0.64	41.59	40.48	41.45	222,577
17 Feb 16	41.17000 +1.34	41.48	39.83	39.89	297,212
16 Feb 16	39.83000 +0.25	40.38	39.35	39.85	269,005
15 Feb 16	39.58500 +1.79	39.79	38.29	38.39	288,578
12 Feb 16	37.79500 +1.77	37.87	36.35	36.35	289,216
11 Feb 16	36.02500 +0.13	36.89	35.14	35.90	302,275
10 Feb 16	35.89500 +0.74	36.62	35.22	35.45	185,378
09 Feb 16	35.15000 -0.75	36.07	34.31	35.58	330,375
08 Feb 16	35.90000 -1.60	37.58	35.75	37.50	324,408
05 Feb 16	37.50000 -0.21	38.03	37.15	37.71	206,095
04 Feb 16	37.70500 +0.38	38.08	36.76	37.84	224,496
03 Feb 16	37.33000 -1.31	38.78	36.90	38.42	320,166
02 Feb 16	38.64000 -1.63	40.29	38.45	40.22	277,662
01 Feb 16	40.27000 -0.31	40.78	39.91	40.47	166,883
29 Jan 16	40.58500 -0.12	41.56	40.22	41.30	263,717
28 Jan 16	40.70500 -0.09	41.40	40.35	40.40	163,387
27 Jan 16	40.80000 +0.11	41.14	40.17	40.74	107,238
26 Jan 16	40.69000 +0.15	40.88	39.20	39.85	198,082
25 Jan 16	40.54000 +0.41	40.96	39.92	40.10	156,242
22 Jan 16	40.13000 +1.19	40.40	39.10	39.56	316,470
21 Jan 16	38.94000 +0.69	39.12	37.74	38.07	283,659
20 Jan 16	38.24500 -2.01	39.55	38.12	39.35	363,151
19 Jan 16	40.25500 +0.34	41.11	40.16	40.49	185,059
18 Jan 16	39.92000 -0.18	40.42	39.74	39.88	212,456
15 Jan 16	40.10000 -1.22	41.40	39.50	41.10	250,661
14 Jan 16	41.32000 +1.31	41.67	39.58	40.80	340,629
13 Jan 16	40.01000 +0.33	40.78	39.78	40.06	200,188
12 Jan 16	39.68000 +0.43	40.53	39.17	39.28	234,439
11 Jan 16	39.25000 +0.47	39.74	38.56	38.56	230,344
08 Jan 16	38.78500 -0.94	40.32	38.78	39.67	256,956
07 Jan 16	39.72500 -1.19	39.97	38.92	39.87	295,220
06 Jan 16	40.92000 -1.24	41.91	40.31	41.90	239,515
05 Jan 16	42.15500 -0.20	42.75	41.29	42.47	183,122
04 Jan 16	42.35500 -1.12	43.10	41.69	42.65	285,824
30 Dec 15	43.47000 +0.28	43.92	43.00	43.00	88,582
29 Dec 15	43.19000 -0.05	43.78	42.88	43.50	167,164
28 Dec 15	43.23500 -0.02	43.53	42.58	42.67	83,982
23 Dec 15	43.26000 +1.40	43.54	42.01	42.03	218,301
22 Dec 15	41.86000 +0.33	42.01	41.31	41.81	177,528
21 Dec 15	41.52500 -0.45	42.72	41.53	41.98	186,295
18 Dec 15	41.97500 -0.02	42.20	41.51	41.51	348,555
17 Dec 15	41.99000 +0.85	42.57	41.76	42.13	340,785
16 Dec 15	41.14000 +0.38	41.55	40.55	40.63	256,459
15 Dec 15	40.75500 +0.53	41.03	40.38	40.73	223,029
14 Dec 15	40.22500 -1.15	41.68	40.22	41.38	278,331
11 Dec 15	41.37500 -1.08	42.53	40.84	42.28	333,946
10 Dec 15	42.45000 -0.54	43.27	42.15	42.89	238,635
09 Dec 15	42.99500 -0.39	43.93	42.43	42.80	381,769
08 Dec 15	43.38500 -0.87	44.27	43.22	44.14	265,925
07 Dec 15	44.25000 +0.55	44.33	43.56	43.78	192,358
04 Dec 15	43.70000 +0.28	43.83	43.11	43.50	237,502
03 Dec 15	43.42000 -1.37	45.28	43.42	44.83	382,095
02 Dec 15	44.79000 -0.13	45.15	44.63	45.00	214,557
01 Dec 15	44.92500 +0.14	45.15	44.56	44.85	290,826
30 Nov 15	44.78500 +0.01	44.99	44.04	44.99	228,657
27 Nov 15	44.78000 -0.30	45.18	44.51	45.09	179,786
26 Nov 15	45.07500 +0.51	45.35	44.46	44.60	274,137
25 Nov 15	44.56500 +0.42	44.67	43.77	44.20	248,571
24 Nov 15	44.14500 -0.14	44.46	43.72	44.46	222,552
23 Nov 15	44.28500 +0.13	44.44	43.75	44.02	141,090
20 Nov 15	44.15000 +0.21	44.47	43.45	44.25	247,597
19 Nov 15	43.94500 +0.41	44.80	43.68	43.81	402,230
18 Nov 15	43.53500 +0.63	43.69	42.62	42.81	284,637
17 Nov 15	42.91000 +0.60	43.13	42.20	42.50	377,290
16 Nov 15	42.30500 +0.31	42.85	40.90	41.30	285,586
13 Nov 15	42.00000 -0.06	42.44	41.55	41.99	233,711
12 Nov 15	42.06500 -1.18	43.79	41.94	43.52	394,928
11 Nov 15	43.24000 +0.59	43.64	42.37	42.63	275,548
10 Nov 15	42.65000 -0.39	43.15	42.42	43.13	243,978
09 Nov 15	43.04500 -0.36	44.33	42.90	43.50	390,312
06 Nov 15	43.40000 +0.90	43.60	42.57	42.69	362,972
05 Nov 15	42.50000 +0.22	43.39	41.78	42.30	413,702
04 Nov 15	42.28500 +0.33	42.74	41.70	41.97	394,338
03 Nov 15	41.95500 +1.08	41.96	40.87	41.05	262,443
02 Nov 15	40.87500 +0.08	41.35	40.39	40.40	238,881
30 Oct 15	40.79500 +0.56	40.91	40.20	40.33	183,839
29 Oct 15	40.23500 -0.33	40.78	39.79	40.57	204,461
28 Oct 15	40.57000 +0.67	40.69	39.51	39.82	171,558
27 Oct 15	39.90000 -0.24	40.27	39.56	40.22	254,994
26 Oct 15	40.14000 +0.15	41.31	39.77	40.10	341,016
23 Oct 15	39.99000 +1.64	41.30	39.28	39.65	859,575
22 Oct 15	38.35500 +1.08	38.63	37.00	37.22	231,296
21 Oct 15	37.27000 +0.22	37.72	36.74	37.24	223,284
20 Oct 15	37.05500 +0.67	37.15	36.00	36.28	184,048
19 Oct 15	36.39000 -0.50	37.15	36.19	36.82	146,055
16 Oct 15	36.89000 -0.40	38.29	36.58	37.40	328,158
15 Oct 15	37.29500 +0.71	38.00	36.88	37.00	295,911
14 Oct 15	36.58000 -0.71	37.51	35.69	36.98	654,424
13 Oct 15	37.29500 -1.08	38.46	36.93	38.13	260,286
12 Oct 15	38.37500 -0.40	39.84	37.94	38.78	367,564
09 Oct 15	38.78000 +1.42	39.33	37.53	37.56	384,810
08 Oct 15	37.35500 +0.49	37.48	36.17	36.78	187,158
07 Oct 15	36.86000 +0.88	37.16	36.28	36.44	274,838
06 Oct 15	35.98500 +0.83	36.10	34.87	35.29	222,664
05 Oct 15	35.15000 +2.22	35.63	33.34	33.39	435,026
02 Oct 15	32.93500 +0.09	33.63	32.58	33.18	205,074
01 Oct 15	32.84500 -0.25	33.92	32.71	33.60	174,802
30 Sep 15	33.10000 +0.84	33.38	32.65	32.65	208,327
29 Sep 15	32.26000 +0.18	32.63	31.59	31.75	249,706
28 Sep 15	32.08000 -0.91	32.94	31.72	32.94	178,012
25 Sep 15	32.99500 +1.01	33.46	32.38	32.50	208,027
24 Sep 15	31.98500 -0.87	33.03	31.94	32.90	264,034
23 Sep 15	32.85500 +0.17	33.44	32.26	32.58	296,300
22 Sep 15	32.68000 -0.60	33.37	32.00	33.37	281,996
21 Sep 15	33.27500 -0.52	34.24	32.57	33.79	320,239
18 Sep 15	33.80000 -1.33	34.91	33.38	34.91	411,907
17 Sep 15	35.13000 +0.21	35.44	34.81	34.99	168,241
16 Sep 15	34.92000 +0.20	35.13	34.24	34.89	220,535
15 Sep 15	34.71500 +0.47	34.86	33.38	34.21	190,725
14 Sep 15	34.24000 -0.71	35.19	33.80	35.01	279,767
11 Sep 15	34.95000 -0.70	35.72	34.79	35.69	188,383
10 Sep 15	35.65500 -0.67	36.29	35.37	36.21	156,786
09 Sep 15	36.32000 +0.76	36.88	36.06	36.06	211,235
08 Sep 15	35.55500 +0.83	35.83	34.83	34.98	203,859
07 Sep 15	34.72500 -0.28	35.47	34.20	35.20	158,661
04 Sep 15	35.00000 -0.63	35.31	34.63	35.21	247,405
03 Sep 15	35.63000 +0.74	35.87	34.80	35.15	215,413
02 Sep 15	34.89000 -0.51	35.60	34.51	35.50	205,970
01 Sep 15	35.40000 -0.42	35.83	34.72	35.44	226,764
31 Aug 15	35.82500 -0.58	36.47	35.72	36.22	173,598
28 Aug 15	36.40500 +0.14	36.65	35.81	36.35	224,950
27 Aug 15	36.26500 +1.39	36.50	35.55	35.55	207,052
26 Aug 15	34.87500 -0.44	35.35	34.60	35.00	279,256
25 Aug 15	35.31000 +1.85	35.60	33.90	34.06	309,072
24 Aug 15	33.46500 -1.56	34.32	32.32	34.05	537,733
21 Aug 15	35.03000 -0.37	36.39	34.51	34.92	351,464
20 Aug 15	35.40000 -1.16	36.47	35.28	36.40	336,113
19 Aug 15	36.56000 -0.91	37.40	36.49	37.26	219,834
18 Aug 15	37.47000 +0.35	38.10	36.94	37.00	218,046
17 Aug 15	37.12000 +0.50	38.00	36.89	36.90	263,875
14 Aug 15	36.62000 -1.35	38.17	36.47	38.09	458,542
13 Aug 15	37.97500 -2.06	40.40	37.65	40.30	589,657
12 Aug 15	40.03500 +1.86	40.90	37.06	37.66	867,910
11 Aug 15	38.17500 -0.41	39.19	37.72	38.56	231,934
10 Aug 15	38.58500 +0.33	38.75	37.87	38.50	222,408
07 Aug 15	38.25000 -0.15	38.81	38.02	38.45	162,118
06 Aug 15	38.39500 -0.34	38.98	38.21	38.78	176,227
05 Aug 15	38.73500 +0.83	39.05	38.00	38.00	321,251
04 Aug 15	37.90000 +0.16	38.20	37.52	37.76	142,031
03 Aug 15	37.74500 +0.24	38.25	37.28	37.56	165,825
31 Jul 15	37.50500 +0.21	37.66	37.04	37.50	163,104
30 Jul 15	37.30000 +0.64	37.63	36.78	36.89	213,776
29 Jul 15	36.66000 +0.20	36.84	36.13	36.78	161,549
28 Jul 15	36.46000 +0.26	36.85	36.06	36.44	200,934
27 Jul 15	36.20000 -1.32	37.33	36.03	37.33	334,782
24 Jul 15	37.52000 -0.84	38.35	37.45	38.31	193,869
23 Jul 15	38.36000 -0.56	39.26	38.01	39.26	248,023
22 Jul 15	38.92000 +0.34	39.17	38.28	38.50	249,242
21 Jul 15	38.58000 +0.40	39.07	38.20	38.39	340,912
20 Jul 15	38.18500 +0.77	38.63	37.56	37.80	267,937
17 Jul 15	37.42000 +0.38	37.80	37.10	37.25	249,251
16 Jul 15	37.03500 +0.35	37.22	36.67	36.90	231,171
15 Jul 15	36.69000 +0.32	37.00	36.02	36.49	280,001
14 Jul 15	36.37000 +1.15	36.49	35.23	35.30	326,682
13 Jul 15	35.22000 +0.92	35.49	34.55	34.65	304,224
10 Jul 15	34.30500 +0.72	34.57	33.76	34.35	274,511
09 Jul 15	33.58500 +0.23	33.81	33.01	33.60	187,983
08 Jul 15	33.35500 +1.15	33.73	32.11	32.46	279,005
07 Jul 15	32.21000 -1.31	33.69	32.12	33.60	329,268
06 Jul 15	33.52000 -1.07	34.33	33.45	34.19	208,421
03 Jul 15	34.59000 +0.03	34.72	34.40	34.55	133,057
02 Jul 15	34.55500 +0.28	34.80	34.07	34.35	228,390
01 Jul 15	34.27500 +0.35	34.84	34.08	34.34	219,600
30 Jun 15	33.92500 -0.06	34.33	33.30	33.94	327,388
29 Jun 15	33.98000 -0.76	34.53	33.26	33.56	318,127
26 Jun 15	34.73500 +0.15	35.27	34.40	34.50	284,223
25 Jun 15	34.58500 -0.47	35.26	34.50	34.90	335,955
24 Jun 15	35.05000 +0.22	35.30	34.67	35.30	346,438
23 Jun 15	34.82500 +1.64	34.99	33.76	34.58	659,778
22 Jun 15	33.18500 +1.02	33.51	32.52	33.15	458,841
19 Jun 15	32.17000 -0.05	33.15	31.77	32.30	1,056,163
18 Jun 15	32.22000 -5.27	34.72	31.31	34.61	2,715,145
17 Jun 15	37.49000 +0.26	37.90	37.17	37.35	264,509
16 Jun 15	37.23000 +0.26	37.35	36.16	36.81	267,173
15 Jun 15	36.97000 -0.29	37.26	36.67	37.00	266,930
12 Jun 15	37.26500 -0.79	37.88	37.06	37.86	267,240
11 Jun 15	38.05500 -0.40	39.20	37.83	38.45	253,973
10 Jun 15	38.46000 +0.79	38.50	37.65	37.78	340,324
09 Jun 15	37.66500 +0.66	37.78	36.68	37.00	383,515
08 Jun 15	37.00500 -1.40	38.49	36.96	38.49	430,904
05 Jun 15	38.40500 +0.05	38.77	37.89	38.26	225,808
04 Jun 15	38.35500 +0.27	38.76	37.62	37.96	220,324
03 Jun 15	38.08500 -0.35	38.64	37.49	38.64	475,654
02 Jun 15	38.43000 +0.21	38.60	38.10	38.27	354,634
01 Jun 15	38.22000 -0.48	39.10	38.09	39.01	343,702
29 May 15	38.70000 -0.83	39.72	38.70	39.69	549,950
28 May 15	39.53500 -0.28	39.86	39.40	39.73	271,186
27 May 15	39.81000 -0.29	40.50	39.65	40.12	416,931
26 May 15	40.10500 -0.78	41.49	40.00	41.15	398,695
22 May 15	40.88000 -0.03	41.78	40.81	41.30	538,536
21 May 15	40.91500 +0.57	41.06	40.24	40.59	352,492
20 May 15	40.35000 +0.72	40.85	39.60	39.72	491,263
19 May 15	39.63000 +0.08	40.22	39.42	39.85	533,847
18 May 15	39.55500 +0.65	39.67	38.83	39.28	452,674
15 May 15	38.90000 +0.20	39.37	38.70	38.97	499,656
14 May 15	38.70000 +0.26	38.95	38.05	38.40	353,951
13 May 15	38.44000 -0.56	39.31	38.17	39.17	707,836
12 May 15	39.00000 -1.46	40.27	38.74	40.19	838,422
11 May 15	40.46000 -1.12	42.04	40.31	41.70	737,140
08 May 15	41.57500 -0.95	42.08	40.85	41.49	1,022,352
07 May 15	42.52500 -2.08	44.81	42.05	44.70	702,333
06 May 15	44.61000 +0.08	45.15	44.44	44.75	427,845
05 May 15	44.52500 -1.56	46.47	44.53	46.47	407,898
04 May 15	46.08000 +1.34	46.28	44.80	45.58	313,864
30 Apr 15	44.74000 -0.66	45.71	44.25	45.71	670,030
29 Apr 15	45.40000 -1.37	47.12	45.36	47.12	512,937
28 Apr 15	46.77000 -1.10	48.30	46.41	48.10	579,987
27 Apr 15	47.87000 +0.81	47.92	46.58	47.49	444,102
24 Apr 15	47.05500 -0.32	47.88	45.93	47.38	1,067,078
23 Apr 15	47.37500 -10.24	49.90	47.38	48.97	3,236,791
22 Apr 15	57.62000 -0.65	58.98	57.16	58.50	311,893
21 Apr 15	58.27000 +0.44	58.52	57.58	58.20	230,018
20 Apr 15	57.83000 +0.34	58.20	57.41	57.55	189,507
17 Apr 15	57.49000 -1.54	59.30	56.83	59.03	373,903
16 Apr 15	59.03000 -0.64	60.11	58.69	59.65	356,592
15 Apr 15	59.67000 +2.12	60.22	57.58	57.77	596,871
14 Apr 15	57.55000 +0.04	58.35	57.16	57.61	235,296
13 Apr 15	57.51000 -0.09	58.19	57.13	57.71	296,027
10 Apr 15	57.60000 +0.40	57.72	56.93	57.29	387,260
09 Apr 15	57.20000 +0.23	57.85	56.95	57.36	299,841
08 Apr 15	56.97000 -0.18	57.62	56.87	57.46	312,442
07 Apr 15	57.15000 +1.60	57.42	55.89	55.89	394,758
02 Apr 15	55.55000 -0.08	57.01	55.48	55.81	474,141
01 Apr 15	55.63000 +1.62	55.87	53.75	53.91	463,594
31 Mar 15	54.01000 -0.91	56.00	53.78	55.13	496,373
30 Mar 15	54.92000 +0.57	55.80	54.13	54.49	281,592
27 Mar 15	54.35000 +0.47	54.92	53.40	53.96	362,865
26 Mar 15	53.88000 -0.34	54.45	53.06	53.94	351,395
25 Mar 15	54.22000 -0.58	54.97	54.17	54.88	230,537
24 Mar 15	54.80000 +1.14	54.96	52.85	53.41	385,234
23 Mar 15	53.66000 -0.60	54.04	52.40	53.00	348,066
20 Mar 15	54.26000 -0.34	55.33	53.90	54.61	1,505,744
19 Mar 15	54.60000 +1.90	55.36	52.75	52.75	793,811
18 Mar 15	52.70000 +0.86	52.95	51.15	51.95	443,489
17 Mar 15	51.84000 -0.31	52.33	50.81	52.22	463,893
16 Mar 15	52.15000 -0.38	52.90	51.66	52.62	468,383
13 Mar 15	52.53000 -0.84	53.70	51.70	53.41	548,552
12 Mar 15	53.37000 -0.93	54.37	52.45	53.73	563,922
11 Mar 15	54.30000 +0.82	54.48	53.50	53.68	271,990
10 Mar 15	53.48000 -0.44	54.14	52.94	53.95	287,513
09 Mar 15	53.92000 +0.10	54.37	53.27	53.92	273,508
06 Mar 15	53.82000 +1.67	54.32	51.92	52.26	402,331
05 Mar 15	52.15000 -0.12	52.33	50.96	52.23	355,735
04 Mar 15	52.27000 -0.12	53.06	51.99	52.50	246,887
03 Mar 15	52.39000 -0.60	53.45	52.31	52.95	386,502
02 Mar 15	52.99000 -0.20	53.45	52.27	53.45	315,899
27 Feb 15	53.19000 +0.01	53.48	52.93	53.36	225,462
26 Feb 15	53.18000 +0.47	53.69	52.59	52.71	247,442
25 Feb 15	52.71000 -0.45	53.35	52.40	53.19	223,425
24 Feb 15	53.16000 +0.20	53.29	51.65	53.00	457,983
23 Feb 15	52.96000 -1.78	54.84	52.20	54.69	470,728
20 Feb 15	54.74000 +0.60	54.74	54.00	54.24	291,994
19 Feb 15	54.14000 -0.07	54.27	53.24	54.15	279,771
18 Feb 15	54.21000 -0.36	55.18	53.55	54.90	312,535
17 Feb 15	54.57000 -0.54	55.98	54.00	54.90	350,770
16 Feb 15	55.11000 -0.98	55.73	54.85	55.64	318,292
13 Feb 15	56.09000 +0.49	56.31	54.54	55.58	636,231
12 Feb 15	55.60000 +5.04	55.74	52.01	52.01	1,478,204
11 Feb 15	50.56000 -0.92	51.56	50.10	51.56	280,907
10 Feb 15	51.48000 +0.14	52.17	51.07	51.60	323,178
09 Feb 15	51.34000 -0.46	52.09	50.73	51.65	448,151
06 Feb 15	51.80000 -0.33	52.66	51.49	52.15	412,791
05 Feb 15	52.13000 +1.27	52.28	49.72	50.74	351,786
04 Feb 15	50.86000 +0.44	51.50	50.16	50.41	430,646
03 Feb 15	50.42000 +3.16	50.73	47.35	47.42	758,866
02 Feb 15	47.25500 +0.84	47.31	46.28	46.60	213,576
30 Jan 15	46.42000 +0.73	46.85	45.96	45.97	310,989
29 Jan 15	45.68500 -0.26	46.10	45.12	45.76	272,829
28 Jan 15	45.95000 +0.01	46.60	45.52	46.25	313,432
27 Jan 15	45.94500 -2.06	48.03	45.75	48.00	556,827
26 Jan 15	48.00000 -0.78	48.72	47.66	48.50	371,792
23 Jan 15	48.78000 -1.21	50.21	48.72	50.00	393,045
22 Jan 15	49.99000 +1.00	50.20	48.81	48.91	385,600
21 Jan 15	48.99000 -0.63	49.83	48.28	49.78	351,753
20 Jan 15	49.61500 +0.13	50.26	49.06	49.60	251,836
19 Jan 15	49.49000 +1.28	49.65	48.33	48.56	323,196
16 Jan 15	48.20500 -0.76	49.00	47.81	48.83	208,720
15 Jan 15	48.97000 +1.72	49.32	47.03	47.80	310,388
14 Jan 15	47.25500 -0.98	48.49	47.20	47.93	218,817
13 Jan 15	48.23500 +0.28	48.98	47.83	48.01	368,767
12 Jan 15	47.95500 +0.21	48.24	47.67	48.05	394,434
09 Jan 15	47.75000 -0.09	48.69	47.61	47.86	367,113
08 Jan 15	47.84000 +2.26	47.99	46.71	46.79	405,852
07 Jan 15	45.58000 +0.07	46.49	45.30	45.76	249,737
06 Jan 15	45.51500 +0.10	46.43	45.03	45.50	259,287
05 Jan 15	45.42000 -1.63	47.47	45.24	47.09	380,425
02 Jan 15	47.05000 +0.69	47.29	46.37	46.63	178,805
30 Dec 14	46.35500 -0.68	47.47	46.20	47.12	152,625
29 Dec 14	47.03500 +0.38	47.81	46.51	46.85	288,395
23 Dec 14	46.65500 +1.39	46.83	45.07	45.27	280,663
22 Dec 14	45.26500 +0.18	46.00	45.13	45.28	221,529
19 Dec 14	45.08500 +0.63	45.28	44.53	44.95	714,272
18 Dec 14	44.45500 +1.31	44.69	43.53	43.79	347,760
17 Dec 14	43.14500 +0.06	43.61	42.50	42.50	322,904
16 Dec 14	43.08500 +1.17	43.20	41.54	41.99	365,883
15 Dec 14	41.91000 -0.47	43.17	41.88	42.36	298,691
12 Dec 14	42.38000 -0.72	43.28	42.38	42.90	322,254
11 Dec 14	43.09500 +1.00	43.76	41.80	42.08	618,503
10 Dec 14	42.09500 -1.49	43.19	42.04	42.97	632,421
09 Dec 14	43.59000 -1.08	44.53	43.11	44.49	642,067
08 Dec 14	44.67000 -1.20	46.01	44.45	45.80	354,652
05 Dec 14	45.87000 +0.14	45.98	45.10	45.69	377,597
04 Dec 14	45.73000 -1.51	47.46	45.65	47.37	388,639
03 Dec 14	47.24000 +0.59	47.50	46.56	46.96	176,985
02 Dec 14	46.65000 -0.28	47.59	46.37	47.03	229,060
01 Dec 14	46.93000 -0.70	47.53	46.73	47.36	247,330
28 Nov 14	47.63000 -0.33	47.90	47.26	47.90	175,537
27 Nov 14	47.95500 -0.68	48.76	47.49	48.51	403,368
26 Nov 14	48.63500 +0.17	48.90	48.38	48.71	141,615
25 Nov 14	48.46000 -1.02	49.57	48.10	49.47	274,157
24 Nov 14	49.48000 +0.52	49.70	48.02	49.06	257,896
21 Nov 14	48.95500 +0.33	49.80	48.69	48.75	298,843
20 Nov 14	48.63000 +0.58	48.76	47.53	48.29	287,067
19 Nov 14	48.05000 +0.33	48.51	47.35	47.88	239,563
18 Nov 14	47.72000 +0.75	48.94	46.86	46.91	417,552
17 Nov 14	46.97500 -0.08	47.13	46.17	46.80	191,981
14 Nov 14	47.05000 +0.90	47.59	45.45	46.40	514,613
13 Nov 14	46.15000 +0.02	47.31	46.11	46.48	309,663
12 Nov 14	46.13000 +0.28	46.95	45.50	46.38	344,151
11 Nov 14	45.85500 +0.38	46.57	45.67	46.20	404,888
10 Nov 14	45.48000 +0.76	45.84	44.62	44.75	467,750
07 Nov 14	44.72000 +0.98	45.11	43.85	44.14	719,875
06 Nov 14	43.74500 -0.81	44.39	42.35	44.30	1,178,777
05 Nov 14	44.55000 -6.47	51.39	42.90	51.37	2,471,244
04 Nov 14	51.02000 -0.64	51.84	50.77	51.75	220,745
03 Nov 14	51.66000 +0.19	51.98	51.12	51.69	185,154
31 Oct 14	51.47000 +1.02	51.84	50.90	51.22	191,190
30 Oct 14	50.45000 -0.32	51.26	49.64	51.21	171,613
29 Oct 14	50.77000 +0.12	51.38	50.69	50.97	192,483
28 Oct 14	50.65000 +1.50	50.89	49.29	49.54	212,779
27 Oct 14	49.15000 -0.85	50.28	48.58	50.24	300,777
24 Oct 14	50.00000 -0.63	50.70	49.78	50.61	203,496
23 Oct 14	50.63000 +0.34	50.94	49.42	50.19	231,222
22 Oct 14	50.29000 +0.42	50.44	49.53	50.05	296,433
21 Oct 14	49.86500 +1.73	50.04	47.80	48.03	293,261
20 Oct 14	48.13500 -0.95	49.30	47.96	49.12	296,684
17 Oct 14	49.08000 +1.81	49.15	47.13	47.65	391,282
16 Oct 14	47.27000 +0.55	47.79	45.36	47.20	691,278
15 Oct 14	46.72500 -1.16	48.68	46.50	47.99	557,966
14 Oct 14	47.88500 +1.87	48.13	45.80	45.88	436,781
13 Oct 14	46.01500 +0.16	47.22	45.04	45.40	431,169
10 Oct 14	45.85500 -1.17	46.55	45.25	46.54	486,269
09 Oct 14	47.03000 +0.32	47.72	46.68	47.39	408,382
08 Oct 14	46.71000 -1.29	47.84	46.57	47.80	520,917
07 Oct 14	48.00000 -1.08	49.19	47.99	49.00	452,245
06 Oct 14	49.07500 +1.19	50.20	48.85	49.51	429,713
02 Oct 14	47.88500 -1.18	49.54	47.88	48.99	509,168
01 Oct 14	49.06000 -1.15	50.77	48.99	50.25	639,784
30 Sep 14	50.21000 +2.88	50.31	47.51	47.69	797,221
29 Sep 14	47.32500 +0.19	47.70	46.15	47.10	605,886
26 Sep 14	47.13500 -0.47	47.78	47.01	47.66	389,211
25 Sep 14	47.60000 -0.78	48.82	47.31	48.39	469,003
24 Sep 14	48.38000 +0.53	48.92	47.62	47.98	433,628
23 Sep 14	47.85000 -1.06	48.85	47.42	48.85	449,150
22 Sep 14	48.90500 -0.73	49.75	48.81	49.65	293,001
19 Sep 14	49.63500 +0.22	50.45	49.51	49.76	476,931
18 Sep 14	49.41500 -0.25	49.90	48.97	49.87	519,275
17 Sep 14	49.67000 +1.19	50.34	48.91	48.91	537,983
16 Sep 14	48.47500 +0.22	48.89	47.72	48.26	586,887
15 Sep 14	48.25000 -0.79	49.00	48.05	48.86	516,886
12 Sep 14	49.04000 -0.68	49.78	48.85	49.70	504,016
11 Sep 14	49.72500 -0.43	50.60	49.42	50.31	585,636
10 Sep 14	50.15000 -1.85	51.99	50.08	51.99	850,602
09 Sep 14	52.00000 -1.16	53.45	51.84	53.17	591,725
08 Sep 14	53.16000 -0.99	54.25	52.91	54.18	675,420
05 Sep 14	54.15000 +0.30	54.88	53.80	53.82	765,015
04 Sep 14	53.85000 -5.65	54.69	52.77	53.23	2,042,396
03 Sep 14	59.50000 +0.95	59.87	57.96	58.65	300,992
02 Sep 14	58.55000 +0.30	58.87	58.22	58.40	213,835
01 Sep 14	58.25000 +0.37	59.00	57.95	58.00	155,479
29 Aug 14	57.88000 +0.11	57.88	57.11	57.74	194,020
28 Aug 14	57.77000 -0.51	58.17	57.33	58.17	222,845
27 Aug 14	58.28000 -0.04	59.02	58.00	58.41	263,666
26 Aug 14	58.32000 +0.94	58.42	57.02	57.49	305,442
25 Aug 14	57.38000 +1.07	57.38	56.47	56.92	179,357
22 Aug 14	56.31000 +0.62	56.88	55.59	55.70	341,894
21 Aug 14	55.69000 +0.19	55.84	55.10	55.76	262,635
20 Aug 14	55.50000 -0.37	56.08	55.22	56.00	233,824
19 Aug 14	55.87000 +0.49	56.75	55.52	55.80	341,981
18 Aug 14	55.38000 +0.43	55.86	55.29	55.77	246,680
15 Aug 14	54.95000 -0.07	55.94	54.86	55.40	374,371
14 Aug 14	55.02000 +0.13	55.50	54.80	54.81	276,232
13 Aug 14	54.89000 +0.32	55.36	54.81	55.25	266,283
12 Aug 14	54.57000 -0.27	55.62	54.25	55.50	359,155
11 Aug 14	54.84000 +2.20	55.90	53.69	54.10	555,873
08 Aug 14	52.64000 -0.88	53.14	51.92	53.10	402,039
07 Aug 14	53.52000 -0.03	54.02	53.15	53.58	392,457
06 Aug 14	53.55000 -1.48	55.01	53.11	54.80	857,000
05 Aug 14	55.03000 -5.94	57.27	52.50	54.71	1,910,029
04 Aug 14	60.97000 +0.08	61.95	60.45	60.85	280,886
01 Aug 14	60.89000 -0.21	61.14	58.75	60.92	435,819
31 Jul 14	61.10000 -1.87	62.98	60.80	62.96	355,512
30 Jul 14	62.97000 -0.10	63.61	62.78	63.13	210,458
29 Jul 14	63.07000 -0.18	63.61	63.02	63.40	231,373
28 Jul 14	63.25000 -0.78	64.32	63.04	64.27	233,346
25 Jul 14	64.03000 -1.21	65.67	64.01	65.21	278,484
24 Jul 14	65.24000 +0.51	66.44	64.55	65.00	354,891
23 Jul 14	64.73000 +0.87	65.31	64.52	64.95	237,431
22 Jul 14	63.86000 +0.40	64.17	63.50	63.84	174,602
21 Jul 14	63.46000 -0.90	64.55	63.39	64.46	205,498
18 Jul 14	64.36000 -0.52	64.76	63.96	64.76	208,741
17 Jul 14	64.88000 -1.14	66.20	64.10	66.20	305,105
16 Jul 14	66.02000 +0.74	66.33	65.13	65.56	214,565
15 Jul 14	65.28000 -1.23	66.69	65.06	66.50	210,174
14 Jul 14	66.51000 +2.31	67.30	64.48	65.00	327,408
11 Jul 14	64.20000 -0.47	65.03	63.72	64.83	298,791
10 Jul 14	64.67000 -1.28	66.51	63.66	66.50	454,295
09 Jul 14	65.95000 -0.70	67.54	65.66	66.92	302,886
08 Jul 14	66.65000 -2.40	69.32	66.50	69.02	370,329
07 Jul 14	69.05000 -0.94	71.13	68.88	70.52	324,766
04 Jul 14	69.99000 +0.95	70.56	69.01	69.22	270,821
03 Jul 14	69.04000 -0.83	70.40	68.91	70.35	482,918
02 Jul 14	69.87000 +1.37	71.05	68.76	69.00	907,256
01 Jul 14	68.50000 -14.76	72.05	67.41	70.10	2,157,652
30 Jun 14	83.26000 -0.41	84.20	83.00	83.60	73,198
27 Jun 14	83.67000 +0.43	83.93	83.07	83.12	72,590
26 Jun 14	83.24000 -0.39	84.15	82.72	83.69	95,513
25 Jun 14	83.63000 -0.85	84.42	83.27	84.03	117,559
24 Jun 14	84.48000 +0.66	84.70	83.41	83.82	97,371
23 Jun 14	83.82000 +0.16	84.73	82.94	83.65	111,643
20 Jun 14	83.66000 +0.25	84.42	83.25	83.62	190,368
19 Jun 14	83.41000 +0.28	83.72	83.23	83.67	69,925
18 Jun 14	83.13000 +0.10	83.51	82.83	82.91	96,642
17 Jun 14	83.03000 -0.07	83.79	82.10	83.25	95,993
16 Jun 14	83.10000 -0.93	83.99	82.52	83.99	96,316
13 Jun 14	84.03000 -1.66	85.36	83.02	85.36	142,500
12 Jun 14	85.69000 +0.00	85.84	85.50	85.77	49,320
11 Jun 14	85.69000 -1.07	86.94	85.16	86.49	93,052
10 Jun 14	86.76000 -0.58	87.50	86.03	87.36	180,093
09 Jun 14	87.34000 +0.62	87.62	86.70	86.70	53,547
06 Jun 14	86.72000 +0.81	86.98	86.00	86.00	70,198
05 Jun 14	85.91000 +0.17	86.29	85.46	85.94	94,859
04 Jun 14	85.74000 +0.11	85.74	85.06	85.58	64,818
03 Jun 14	85.63000 -0.83	86.48	85.28	86.48	100,919
02 Jun 14	86.46000 +0.02	87.30	85.96	87.07	104,411
30 May 14	86.44000 -0.33	86.86	85.77	86.38	117,000
29 May 14	86.77000 -0.56	87.58	86.32	87.47	58,096
28 May 14	87.33000 +0.49	87.44	86.71	87.06	99,356
27 May 14	86.84000 -0.17	87.30	86.67	87.05	100,113
26 May 14	87.01000 +1.24	87.09	85.88	85.90	95,750
23 May 14	85.77000 +0.72	85.85	84.88	85.37	111,092
22 May 14	85.05000 +1.04	85.60	84.39	84.39	92,060
21 May 14	84.01000 -0.01	84.36	83.53	83.95	100,083
20 May 14	84.02000 -0.10	84.50	83.98	84.23	122,240
19 May 14	84.12000 +0.09	84.71	83.80	84.31	113,204
16 May 14	84.03000 -0.79	85.09	83.10	84.82	155,053
15 May 14	84.82000 -0.08	85.46	84.46	85.02	126,525
14 May 14	84.90000 -0.47	85.67	84.36	85.64	122,798
13 May 14	85.37000 +0.25	85.89	84.65	85.46	115,687
12 May 14	85.12000 +0.78	85.43	84.45	84.81	105,894
09 May 14	84.34000 -4.33	87.38	83.78	86.80	290,270
08 May 14	88.67000 +4.64	88.98	84.61	84.75	408,711
07 May 14	84.03000 -0.61	84.52	83.66	84.43	132,530
06 May 14	84.64000 +0.04	85.66	84.54	84.81	106,276
05 May 14	84.60000 -0.50	85.33	83.84	85.30	117,205
02 May 14	85.10000 -0.53	85.88	84.43	85.64	182,487
30 Apr 14	85.63000 -1.43	87.23	85.42	87.20	127,862
29 Apr 14	87.06000 +1.04	87.06	85.76	86.17	130,458
28 Apr 14	86.02000 +0.16	86.25	83.76	85.98	209,666
25 Apr 14	85.86000 -1.79	87.40	85.42	87.40	195,677
24 Apr 14	87.65000 -0.70	89.03	87.21	88.80	196,926
23 Apr 14	88.35000 -3.66	91.60	87.62	91.40	252,515
22 Apr 14	92.01000 +1.17	92.48	91.56	91.69	86,283
17 Apr 14	90.84000 +0.60	91.38	89.93	89.93	107,525
16 Apr 14	90.24000 +2.07	90.45	88.54	88.89	102,111
15 Apr 14	88.17000 -1.52	89.75	87.74	89.42	167,771
14 Apr 14	89.69000 -1.12	90.60	88.74	90.50	142,077
11 Apr 14	90.81000 -0.81	91.20	90.24	91.14	124,053
10 Apr 14	91.62000 -0.48	92.99	91.26	92.59	81,702
09 Apr 14	92.10000 +1.09	92.63	91.08	91.11	113,574
08 Apr 14	91.01000 -1.22	92.34	90.27	92.23	145,433
07 Apr 14	92.23000 -0.49	92.68	91.66	92.30	73,982
04 Apr 14	92.72000 +0.62	93.05	91.98	91.98	110,050
03 Apr 14	92.10000 -0.05	92.50	91.66	91.71	137,999
02 Apr 14	92.15000 -0.10	92.54	91.45	92.41	119,377
01 Apr 14	92.25000 +0.16	92.60	91.53	92.50	161,910
31 Mar 14	92.09000 +0.49	92.14	91.23	91.76	123,186
28 Mar 14	91.60000 +0.65	91.96	90.78	90.78	82,502
27 Mar 14	90.95000 -0.27	91.25	90.07	90.84	79,379
26 Mar 14	91.22000 +0.76	91.87	90.89	90.95	88,786
25 Mar 14	90.46000 +2.34	90.46	88.34	88.56	94,870
24 Mar 14	88.12000 -0.88	89.17	87.69	88.90	126,113
21 Mar 14	89.00000 -0.77	90.43	88.76	89.59	373,869
20 Mar 14	89.77000 -0.47	89.88	89.06	89.65	93,673
19 Mar 14	90.24000 +0.45	90.30	88.97	89.99	101,714
18 Mar 14	89.79000 +0.63	90.00	88.45	89.47	109,971
17 Mar 14	89.16000 +1.86	89.25	86.09	86.35	122,667
14 Mar 14	87.30000 +0.06	87.51	86.04	86.30	143,735
13 Mar 14	87.24000 -1.23	89.17	87.24	88.66	81,686
12 Mar 14	88.47000 -0.62	89.06	87.54	88.85	112,300
11 Mar 14	89.09000 -0.44	89.51	88.63	89.41	79,851
10 Mar 14	89.53000 -0.67	90.76	88.70	89.34	120,127
07 Mar 14	90.20000 -1.39	91.80	89.98	91.74	98,923
06 Mar 14	91.59000 +0.45	91.86	90.90	91.64	85,267
05 Mar 14	91.14000 -0.14	92.16	90.80	90.90	128,021
04 Mar 14	91.28000 +2.46	91.28	88.93	89.27	103,540
03 Mar 14	88.82000 -2.27	89.98	88.73	89.76	116,117
28 Feb 14	91.09000 +0.23	91.17	90.21	91.17	79,759
27 Feb 14	90.86000 -0.03	91.70	89.91	91.07	90,778
26 Feb 14	90.89000 +1.02	91.97	89.77	89.77	111,928
25 Feb 14	89.87000 -0.28	90.39	89.52	90.38	65,429
24 Feb 14	90.15000 +0.52	90.15	89.00	89.40	98,262
21 Feb 14	89.63000 +0.24	89.89	89.00	89.37	90,816
20 Feb 14	89.39000 +0.99	89.39	87.46	87.60	128,162
19 Feb 14	88.40000 -0.09	88.74	87.69	88.48	70,003
18 Feb 14	88.49000 -0.49	88.75	87.61	88.53	93,850
17 Feb 14	88.98000 +0.47	90.00	88.39	88.50	124,427
14 Feb 14	88.51000 +1.19	88.88	87.21	87.39	166,886
13 Feb 14	87.32000 +0.38	87.32	86.07	86.84	175,399
12 Feb 14	86.94000 -0.13	87.45	85.70	87.30	286,749
11 Feb 14	87.07000 -0.70	88.40	84.70	87.48	430,633
10 Feb 14	87.77000 +2.09	87.79	86.31	86.41	241,223
07 Feb 14	85.68000 +1.36	85.97	84.86	85.70	154,964
06 Feb 14	84.32000 +1.63	84.41	82.84	83.25	115,949
05 Feb 14	82.69000 -0.27	83.58	82.25	83.18	116,381
04 Feb 14	82.96000 -0.66	83.54	82.15	83.05	143,498
03 Feb 14	83.62000 -1.89	85.58	83.46	85.25	134,544
31 Jan 14	85.51000 -0.01	85.65	83.91	85.65	94,695
30 Jan 14	85.52000 -0.51	85.84	84.69	85.78	84,417
29 Jan 14	86.03000 +0.03	86.78	85.35	86.52	161,853
28 Jan 14	86.00000 +2.23	86.06	83.88	84.31	136,675
27 Jan 14	83.77000 -0.90	84.83	83.33	84.83	146,825
24 Jan 14	84.67000 -1.60	86.25	84.33	86.25	131,435
23 Jan 14	86.27000 -0.61	87.15	85.49	86.74	141,385
22 Jan 14	86.88000 -0.92	87.99	86.60	87.79	100,521
21 Jan 14	87.80000 -0.30	88.50	87.60	88.04	91,953
20 Jan 14	88.10000 +0.50	88.60	87.40	87.68	107,843
17 Jan 14	87.60000 +0.39	87.94	87.11	87.11	100,815
16 Jan 14	87.21000 -0.02	88.00	87.05	87.34	139,985
15 Jan 14	87.23000 +1.68	87.50	85.71	86.28	170,098
14 Jan 14	85.55000 +1.93	85.89	83.12	83.40	242,118
13 Jan 14	83.62000 +2.99	83.66	81.57	81.71	246,382
10 Jan 14	80.63000 +0.65	81.19	80.12	80.40	113,386
09 Jan 14	79.98000 -0.32	80.87	79.58	80.10	133,216
08 Jan 14	80.30000 +0.70	80.44	79.36	79.96	167,250
07 Jan 14	79.60000 -0.41	80.28	79.40	80.25	151,524
06 Jan 14	80.01000 -0.64	80.77	79.87	80.71	86,833
03 Jan 14	80.65000 -0.61	81.32	80.21	81.04	112,689
02 Jan 14	81.26000 -0.27	81.87	80.95	81.59	95,969
30 Dec 13	81.53000 +0.30	81.67	80.96	81.06	59,875
27 Dec 13	81.23000 +0.26	82.09	80.95	81.00	121,853
23 Dec 13	80.97000 +0.65	81.00	80.21	80.29	83,453
20 Dec 13	80.32000 +0.56	80.50	79.63	79.76	234,471
19 Dec 13	79.76000 +0.61	80.73	79.28	80.00	147,079
18 Dec 13	79.15000 +0.42	79.32	78.75	79.31	151,370
17 Dec 13	78.73000 -0.45	79.20	78.71	79.12	117,126
16 Dec 13	79.18000 +0.24	79.39	77.84	78.81	214,074
13 Dec 13	78.94000 -0.75	79.90	78.59	79.50	142,245
12 Dec 13	79.69000 -0.97	80.20	79.12	80.18	145,721
11 Dec 13	80.66000 -1.51	81.57	80.39	80.60	191,163
10 Dec 13	82.17000 -0.39	82.79	82.00	82.43	138,419
09 Dec 13	82.56000 +0.59	82.80	81.74	82.32	78,781
06 Dec 13	81.97000 +0.51	82.02	81.20	81.38	67,817
05 Dec 13	81.46000 +0.20	81.92	80.54	81.12	132,751
04 Dec 13	81.26000 -1.29	82.84	81.12	82.43	166,357
03 Dec 13	82.55000 -1.20	84.12	82.42	84.00	109,593
02 Dec 13	83.75000 -0.46	84.00	83.61	84.00	70,314
29 Nov 13	84.21000 +0.50	84.35	83.05	83.56	78,191
28 Nov 13	83.71000 +0.58	84.13	83.02	83.18	100,132
27 Nov 13	83.13000 +0.58	83.24	82.36	82.36	69,466
26 Nov 13	82.55000 -0.07	82.73	82.06	82.45	85,290
25 Nov 13	82.62000 +0.11	82.77	81.30	81.30	125,818
22 Nov 13	82.51000 -0.36	83.25	82.27	82.84	67,656
21 Nov 13	82.87000 +0.11	83.25	81.80	82.49	83,907
20 Nov 13	82.76000 +0.75	82.99	81.64	82.16	93,806
19 Nov 13	82.01000 -0.76	82.42	81.82	82.27	92,504
18 Nov 13	82.77000 +0.77	83.11	81.28	82.19	96,799
15 Nov 13	82.00000 -0.16	82.22	81.62	82.16	84,091
14 Nov 13	82.16000 +0.59	82.46	81.67	82.00	102,671
13 Nov 13	81.57000 +0.01	82.32	80.92	81.81	103,303
12 Nov 13	81.56000 +0.61	82.36	78.20	79.95	309,791
11 Nov 13	80.95000 -1.08	82.35	80.74	82.23	108,872
08 Nov 13	82.03000 +0.32	82.12	81.00	81.39	126,296
07 Nov 13	81.71000 -0.19	82.13	81.25	81.98	102,257
06 Nov 13	81.90000 +0.39	82.09	80.97	81.58	94,721
05 Nov 13	81.51000 -0.10	81.98	81.06	81.98	65,336
04 Nov 13	81.61000 +0.44	81.85	81.12	81.36	78,490
01 Nov 13	81.17000 -0.60	81.50	80.83	80.95	61,177
31 Oct 13	81.77000 +0.27	81.77	80.96	81.33	59,317
30 Oct 13	81.50000 +0.29	81.82	81.08	81.43	61,134
29 Oct 13	81.21000 +0.35	81.21	80.44	80.79	51,865
28 Oct 13	80.86000 -0.10	81.29	80.54	81.29	47,431
25 Oct 13	80.96000 -0.33	81.46	80.67	80.76	69,131
24 Oct 13	81.29000 +0.26	81.55	81.00	81.10	98,184
23 Oct 13	81.03000 +0.33	81.03	79.88	80.64	117,667
22 Oct 13	80.70000 +0.27	80.88	79.73	80.39	71,123
21 Oct 13	80.43000 +0.61	80.52	79.64	79.90	97,661
18 Oct 13	79.82000 +1.07	79.85	78.95	79.22	89,604
17 Oct 13	78.75000 -0.35	79.25	78.19	78.70	78,570
16 Oct 13	79.10000 -0.58	79.74	78.35	79.74	92,751
15 Oct 13	79.68000 +0.78	79.85	78.90	78.90	116,206
14 Oct 13	78.90000 -0.34	79.53	78.70	79.25	81,563
11 Oct 13	79.24000 +0.07	79.50	78.99	79.50	64,967
10 Oct 13	79.17000 +1.10	79.17	77.99	78.44	123,000
09 Oct 13	78.07000 -0.73	78.80	77.79	78.59	97,380
08 Oct 13	78.80000 +0.52	80.99	78.07	78.48	405,201
07 Oct 13	78.28000 +0.55	78.31	77.00	77.73	136,166
04 Oct 13	77.73000 +0.59	78.06	77.04	77.04	122,316
03 Oct 13	77.14000 -0.26	77.38	76.82	77.32	59,934
02 Oct 13	77.40000 -0.55	77.77	76.92	77.77	172,351
01 Oct 13	77.95000 +0.35	78.08	77.15	77.48	77,350
30 Sep 13	77.60000 +0.30	77.60	76.50	76.78	124,573
27 Sep 13	77.30000 +0.17	77.42	77.00	77.03	58,661
26 Sep 13	77.13000 +0.13	77.30	76.56	76.82	70,272
25 Sep 13	77.00000 -0.87	78.13	76.92	78.13	127,812
24 Sep 13	77.87000 +2.02	79.12	75.98	75.98	226,840
23 Sep 13	75.85000 -0.14	76.00	75.05	76.00	126,559
20 Sep 13	75.99000 -1.29	77.30	75.90	77.30	208,899
19 Sep 13	77.28000 -0.08	78.48	76.79	78.48	132,941
18 Sep 13	77.36000 -0.14	79.00	76.37	79.00	362,869
17 Sep 13	77.50000 -1.13	78.50	77.34	78.50	97,916
16 Sep 13	78.63000 +0.93	78.86	78.20	78.50	106,694
13 Sep 13	77.70000 +0.31	77.97	77.30	77.30	87,007
12 Sep 13	77.39000 -0.04	77.68	76.80	77.13	75,729
11 Sep 13	77.43000 -0.12	77.99	77.24	77.49	115,635
10 Sep 13	77.55000 +1.29	77.92	77.05	77.15	144,810
09 Sep 13	76.26000 +0.85	76.60	75.25	75.70	143,806
06 Sep 13	75.41000 +0.24	75.50	74.39	75.19	135,849
05 Sep 13	75.17000 +1.98	75.40	73.17	73.48	232,260
04 Sep 13	73.19000 +1.30	73.20	71.85	72.50	122,911
03 Sep 13	71.89000 -0.18	72.31	71.67	71.99	123,874
02 Sep 13	72.07000 +2.05	72.26	70.37	70.60	102,007
30 Aug 13	70.02000 -0.78	70.76	69.91	70.65	90,590
29 Aug 13	70.80000 -0.01	71.39	70.50	71.33	60,950
28 Aug 13	70.81000 -0.89	71.54	70.38	71.25	95,058
27 Aug 13	71.70000 -1.79	73.43	71.51	73.05	134,583
26 Aug 13	73.49000 +0.20	73.68	72.43	73.68	68,960
23 Aug 13	73.29000 +0.14	73.77	72.63	73.21	64,401
22 Aug 13	73.15000 +0.40	73.65	72.75	72.75	105,556
21 Aug 13	72.75000 -0.56	73.31	72.32	73.31	72,977
20 Aug 13	73.31000 -0.03	73.36	72.14	72.86	118,703
19 Aug 13	73.34000 -0.03	73.48	72.40	73.48	61,035
16 Aug 13	73.37000 +0.00	73.37	72.76	73.37	121,745
15 Aug 13	73.37000 -1.29	74.71	72.66	74.61	131,034
14 Aug 13	74.66000 -0.35	75.20	73.95	75.00	125,110
13 Aug 13	75.01000 +0.71	75.44	73.21	73.21	183,239
12 Aug 13	74.30000 +2.21	74.63	73.21	73.30	320,847
09 Aug 13	72.09000 -1.14	73.11	71.75	73.11	289,796
08 Aug 13	73.23000 -0.33	74.00	72.88	73.81	119,819
07 Aug 13	73.56000 -0.41	74.25	73.32	73.32	70,792
06 Aug 13	73.97000 -0.84	75.14	73.65	74.88	72,704
05 Aug 13	74.81000 +0.47	75.35	74.14	74.81	97,142
02 Aug 13	74.34000 +0.73	74.69	73.63	73.63	101,119
01 Aug 13	73.61000 +2.24	73.75	72.52	73.35	190,427
31 Jul 13	71.37000 -1.82	73.00	70.97	73.00	177,186
30 Jul 13	73.19000 -0.26	73.80	72.90	73.50	79,997
29 Jul 13	73.45000 +0.18	73.92	73.25	73.43	59,834
26 Jul 13	73.27000 -1.39	74.83	72.83	74.80	102,563
25 Jul 13	74.66000 -0.29	75.50	74.16	74.75	80,637
24 Jul 13	74.95000 +0.71	75.45	74.21	74.21	68,130
23 Jul 13	74.24000 -0.01	74.52	73.99	74.48	78,690
22 Jul 13	74.25000 -0.14	74.88	74.06	74.64	58,922
19 Jul 13	74.39000 -0.62	75.15	74.22	74.98	118,945
18 Jul 13	75.01000 -0.72	76.66	74.82	76.66	136,369
17 Jul 13	75.73000 +0.55	75.94	75.00	75.43	92,550
16 Jul 13	75.18000 +0.15	75.69	74.60	74.94	142,729
15 Jul 13	75.03000 +0.80	75.54	74.11	74.30	129,770
12 Jul 13	74.23000 +0.08	74.84	74.05	74.41	104,796
11 Jul 13	74.15000 +1.56	74.56	72.74	73.50	180,452
10 Jul 13	72.59000 -0.04	72.77	71.80	72.67	83,219
09 Jul 13	72.63000 +1.15	73.19	71.36	72.16	120,721
08 Jul 13	71.48000 +1.19	72.37	70.56	70.56	124,891
05 Jul 13	70.29000 -1.38	72.19	69.88	71.68	126,259
04 Jul 13	71.67000 +1.39	72.02	70.76	71.07	120,200
03 Jul 13	70.28000 -0.62	70.58	68.96	70.58	148,006
02 Jul 13	70.90000 -0.39	71.50	70.31	71.50	131,914
01 Jul 13	71.29000 +0.54	71.90	70.41	71.05	130,791
28 Jun 13	70.75000 -0.90	72.40	69.63	72.06	210,083
27 Jun 13	71.65000 +0.78	71.96	70.41	71.05	121,126
26 Jun 13	70.87000 +0.30	71.58	70.56	70.69	118,369
25 Jun 13	70.57000 +0.62	71.53	70.24	70.73	154,768
24 Jun 13	69.95000 -0.43	70.39	68.67	70.30	264,489
21 Jun 13	70.38000 -2.73	73.32	70.38	73.16	354,180
20 Jun 13	73.11000 -2.93	75.33	72.55	75.01	292,366
19 Jun 13	76.04000 -0.30	76.68	75.28	76.51	168,656
18 Jun 13	76.34000 -0.05	76.50	75.98	76.44	106,014
17 Jun 13	76.39000 +0.20	76.83	76.07	76.25	89,295
14 Jun 13	76.19000 -0.36	77.51	74.54	76.91	152,813
13 Jun 13	76.55000 -0.51	76.55	74.71	76.35	153,413
12 Jun 13	77.06000 -0.20	77.23	76.31	76.90	88,136
11 Jun 13	77.26000 -0.74	78.00	76.47	77.84	101,552
10 Jun 13	78.00000 -0.48	78.76	77.51	78.51	73,384
07 Jun 13	78.48000 +0.44	78.80	76.82	78.04	122,714
06 Jun 13	78.04000 -1.10	79.63	78.04	79.30	104,273
05 Jun 13	79.14000 -0.97	79.99	78.73	79.75	125,722
04 Jun 13	80.11000 +0.03	81.00	79.92	80.50	91,451
03 Jun 13	80.08000 -0.92	80.99	79.86	80.63	158,644
31 May 13	81.00000 +0.14	81.37	80.51	80.80	123,068
30 May 13	80.86000 -0.83	81.88	80.86	81.50	166,795
29 May 13	81.69000 -0.83	82.15	81.00	81.98	181,800
28 May 13	82.52000 +4.72	82.68	79.25	79.50	431,410
27 May 13	77.80000 -0.06	78.06	77.08	77.74	52,456
24 May 13	77.86000 -0.14	78.68	77.73	78.31	94,268
23 May 13	78.00000 -1.01	78.21	77.32	77.78	173,436
22 May 13	79.01000 +0.61	79.14	78.15	78.15	113,434
21 May 13	78.40000 +0.47	78.55	77.75	77.88	114,125
20 May 13	77.93000 +0.62	78.11	77.40	78.00	86,785
17 May 13	77.31000 -0.29	77.60	76.96	77.59	120,042
16 May 13	77.60000 +0.70	77.60	76.36	76.65	214,983
15 May 13	76.90000 -0.38	77.68	76.77	77.20	173,251
14 May 13	77.28000 +1.06	77.86	75.21	75.25	212,399
13 May 13	76.22000 +0.66	76.31	75.05	75.50	156,746
10 May 13	75.56000 +0.97	75.97	74.11	74.50	222,619
09 May 13	74.59000 +0.09	74.90	74.38	74.50	79,770
08 May 13	74.50000 -0.38	75.15	74.07	74.94	148,729
07 May 13	74.88000 -0.72	75.72	74.60	75.26	225,567
06 May 13	75.60000 -0.81	76.78	74.65	76.51	107,052
03 May 13	76.41000 +0.41	76.85	75.63	76.27	126,635
02 May 13	76.00000 -0.10	76.14	74.57	75.94	193,868
30 Apr 13	76.10000 -1.41	77.80	75.86	77.74	165,881
29 Apr 13	77.51000 +0.01	78.05	77.30	77.60	61,361
26 Apr 13	77.50000 -0.50	78.32	77.20	78.24	65,519
25 Apr 13	78.00000 +0.65	78.42	77.76	77.77	93,954
24 Apr 13	77.35000 +0.41	77.55	76.52	77.02	141,230
23 Apr 13	76.94000 +0.59	77.37	75.85	75.92	112,662
22 Apr 13	76.35000 +1.86	77.28	75.00	75.00	186,462
19 Apr 13	74.49000 -3.25	75.40	74.05	75.38	202,559
18 Apr 13	77.74000 +0.63	77.92	77.14	77.50	160,278
17 Apr 13	77.11000 -1.54	79.10	76.87	79.05	155,345
16 Apr 13	78.65000 -0.33	78.97	77.79	78.97	146,927
15 Apr 13	78.98000 -0.66	79.99	77.98	79.80	124,012
12 Apr 13	79.64000 -1.33	81.03	79.38	80.89	104,694
11 Apr 13	80.97000 +1.05	81.23	79.97	80.13	78,442
10 Apr 13	79.92000 +1.86	80.37	78.15	78.30	92,470
09 Apr 13	78.06000 -0.36	79.23	77.90	78.61	90,480
08 Apr 13	78.42000 +1.29	79.05	77.68	77.96	118,483
05 Apr 13	77.13000 -2.13	79.22	76.76	79.00	152,044
04 Apr 13	79.26000 -1.47	81.44	79.13	80.81	174,669
03 Apr 13	80.73000 -1.20	82.25	80.68	81.39	104,239
02 Apr 13	81.93000 +0.90	82.15	81.10	81.20	61,336
28 Mar 13	81.03000 +0.55	81.32	79.99	80.10	66,307
27 Mar 13	80.48000 -1.50	82.37	79.82	82.00	82,501
26 Mar 13	81.98000 +1.25	81.98	80.54	80.54	79,394
25 Mar 13	80.73000 -0.65	82.40	80.50	81.84	72,817
22 Mar 13	81.38000 +0.36	81.70	80.60	80.78	77,098
21 Mar 13	81.02000 -1.34	82.36	80.64	82.22	93,864
20 Mar 13	82.36000 +0.12	82.98	82.00	82.57	66,633
19 Mar 13	82.24000 +0.18	82.57	81.88	82.24	90,929
18 Mar 13	82.06000 +0.15	82.29	80.47	80.75	74,442
15 Mar 13	81.91000 +0.21	82.41	81.22	81.79	186,387
14 Mar 13	81.70000 +0.29	82.28	81.31	81.52	115,080
13 Mar 13	81.41000 -0.21	81.65	80.60	81.47	67,837
12 Mar 13	81.62000 +0.05	82.07	81.05	81.30	77,644
11 Mar 13	81.57000 +0.15	81.69	80.66	81.13	76,194
08 Mar 13	81.42000 +0.07	81.95	81.13	81.59	60,517
07 Mar 13	81.35000 +0.79	81.74	80.60	80.77	92,163
06 Mar 13	80.56000 -0.38	82.08	80.48	81.00	163,159
05 Mar 13	80.94000 +0.78	81.35	80.22	80.53	102,083
04 Mar 13	80.16000 -0.42	80.53	79.70	80.53	63,352
01 Mar 13	80.58000 +0.14	80.76	79.63	79.95	81,518
28 Feb 13	80.44000 +0.24	81.05	79.94	80.05	110,678
27 Feb 13	80.20000 +0.69	80.20	78.90	79.45	77,090
26 Feb 13	79.51000 -1.06	79.95	78.86	79.27	107,242
25 Feb 13	80.57000 +0.58	81.16	80.04	80.71	123,106
22 Feb 13	79.99000 +0.95	80.48	79.20	79.20	135,619
21 Feb 13	79.04000 -2.41	80.21	78.62	79.60	243,113
20 Feb 13	81.45000 -0.23	82.43	81.32	81.88	116,976
19 Feb 13	81.68000 +1.87	81.88	79.85	80.12	135,763
18 Feb 13	79.81000 -0.34	80.31	79.58	80.31	95,288
15 Feb 13	80.15000 +1.95	80.55	78.20	78.38	195,074
14 Feb 13	78.20000 -0.49	79.00	78.06	78.70	118,164
13 Feb 13	78.69000 +1.92	79.66	76.65	76.65	266,395
12 Feb 13	76.77000 +1.12	76.95	75.55	75.55	212,606
11 Feb 13	75.65000 +1.67	76.31	74.51	74.95	304,196
08 Feb 13	73.98000 +0.51	74.25	73.44	73.56	93,887
07 Feb 13	73.47000 +0.50	74.05	73.10	73.28	106,204
06 Feb 13	72.97000 -0.11	73.75	72.50	73.00	134,073
05 Feb 13	73.08000 -0.11	73.32	72.71	72.81	86,449
04 Feb 13	73.19000 -2.12	75.55	72.97	75.52	193,210
01 Feb 13	75.31000 +0.75	75.81	74.50	74.50	109,438
31 Jan 13	74.56000 -0.24	75.50	74.56	74.90	86,663
30 Jan 13	74.80000 -0.13	75.11	74.45	75.11	54,903
29 Jan 13	74.93000 -0.28	75.38	74.37	75.32	129,148
28 Jan 13	75.21000 +0.15	75.51	75.00	75.31	126,971
25 Jan 13	75.06000 +0.06	75.33	74.85	74.91	71,480
24 Jan 13	75.00000 +0.32	75.81	74.61	74.78	134,787
23 Jan 13	74.68000 +0.28	75.63	74.06	74.33	181,118
22 Jan 13	74.40000 -0.33	75.05	73.92	74.75	102,450
21 Jan 13	74.73000 +0.38	75.14	74.50	74.72	103,221
18 Jan 13	74.35000 +1.17	75.96	73.10	73.40	219,973
17 Jan 13	73.18000 +1.44	73.33	71.65	71.87	149,222
16 Jan 13	71.74000 +0.24	72.00	70.91	71.50	191,702
15 Jan 13	71.50000 -0.48	72.46	71.38	72.00	143,800
14 Jan 13	71.98000 -0.73	73.12	71.98	72.99	116,474
11 Jan 13	72.71000 +0.01	73.17	72.18	72.90	115,968
10 Jan 13	72.70000 -1.49	74.35	72.61	74.35	156,157
09 Jan 13	74.19000 +0.79	74.55	73.14	73.54	115,399
08 Jan 13	73.40000 -0.25	73.84	73.21	73.40	84,293
07 Jan 13	73.65000 -0.25	74.40	72.62	74.40	99,635
04 Jan 13	73.90000 +0.02	74.12	73.20	73.75	94,158
03 Jan 13	73.88000 +0.19	74.14	73.29	73.69	89,969
02 Jan 13	73.69000 +0.69	74.14	73.36	73.61	131,940
28 Dec 12	73.00000 -0.35	73.51	72.78	73.35	60,881
27 Dec 12	73.35000 -0.12	73.77	72.53	73.47	51,085
21 Dec 12	73.47000 -0.41	73.89	73.21	73.52	226,558
20 Dec 12	73.88000 -0.84	74.57	73.27	74.57	197,032
19 Dec 12	74.72000 -0.33	75.58	74.34	75.46	148,792
18 Dec 12	75.05000 -0.31	75.37	73.11	74.41	250,333
17 Dec 12	75.36000 -0.39	76.09	75.14	75.70	123,696
14 Dec 12	75.75000 +0.62	75.96	74.95	75.21	153,657
13 Dec 12	75.13000 -0.50	75.90	74.60	75.75	117,823
12 Dec 12	75.63000 -0.94	76.81	75.44	76.58	91,176
11 Dec 12	76.57000 +0.60	76.73	75.95	76.07	90,450
10 Dec 12	75.97000 -0.03	76.04	75.31	75.82	57,340
07 Dec 12	76.00000 +0.38	76.09	75.13	75.62	74,115
06 Dec 12	75.62000 -0.14	76.33	75.20	76.20	98,122
05 Dec 12	75.76000 +0.46	76.07	75.34	75.53	66,449
04 Dec 12	75.30000 -0.11	75.71	75.00	75.35	88,467
03 Dec 12	75.41000 +0.26	76.50	74.88	75.15	118,836
30 Nov 12	75.15000 -0.33	75.90	75.15	75.40	121,515
29 Nov 12	75.48000 +0.82	75.84	74.79	74.89	98,826
28 Nov 12	74.66000 +0.03	74.73	73.96	74.36	70,870
27 Nov 12	74.63000 +0.57	75.54	74.26	74.26	92,533
26 Nov 12	74.06000 -0.45	74.60	74.06	74.35	61,546
23 Nov 12	74.51000 +0.83	74.90	73.46	74.00	95,973
22 Nov 12	73.68000 +0.72	73.79	73.04	73.17	84,610
21 Nov 12	72.96000 -0.28	73.39	72.84	72.84	96,782
20 Nov 12	73.24000 +0.62	73.33	72.40	72.46	105,552
19 Nov 12	72.62000 +1.67	72.77	71.36	71.50	135,713
16 Nov 12	70.95000 -1.32	72.20	70.95	72.20	242,158
15 Nov 12	72.27000 -4.14	74.89	72.20	74.20	422,979
14 Nov 12	76.41000 +3.11	77.90	74.00	74.00	374,154
13 Nov 12	73.30000 -0.65	74.05	73.03	73.68	155,553
12 Nov 12	73.95000 -0.47	74.83	73.93	74.22	123,672
09 Nov 12	74.42000 +0.41	75.34	73.98	74.20	163,634
08 Nov 12	74.01000 -0.22	74.69	73.78	74.60	112,123
07 Nov 12	74.23000 -1.32	75.97	74.07	75.80	246,438
06 Nov 12	75.55000 -0.15	76.19	75.23	75.80	128,705
05 Nov 12	75.70000 -0.16	75.97	75.37	75.77	89,285
02 Nov 12	75.86000 -0.05	76.36	75.57	75.91	107,348
01 Nov 12	75.91000 +0.42	76.05	75.07	75.42	148,537
31 Oct 12	75.49000 -0.75	77.00	75.49	76.35	170,496
30 Oct 12	76.24000 -0.17	77.00	76.15	76.30	103,582
29 Oct 12	76.41000 -0.08	76.76	75.91	76.00	112,161
26 Oct 12	76.49000 +0.44	76.49	75.14	75.59	153,382
25 Oct 12	76.05000 +1.05	77.05	74.81	74.82	174,926
24 Oct 12	75.00000 +1.27	75.18	73.10	73.77	160,697
23 Oct 12	73.73000 -1.63	75.24	73.49	75.18	165,193
22 Oct 12	75.36000 -0.14	75.75	74.95	75.23	91,315
19 Oct 12	75.50000 +0.11	75.62	74.78	75.17	123,759
18 Oct 12	75.39000 +0.10	75.77	74.87	75.09	140,009
17 Oct 12	75.29000 -0.60	75.95	74.54	75.95	191,593
16 Oct 12	75.89000 +1.44	76.00	74.45	74.55	238,600
15 Oct 12	74.45000 +1.44	74.79	72.87	72.87	173,879
12 Oct 12	73.01000 +0.12	73.29	72.50	72.66	108,473
11 Oct 12	72.89000 +0.39	73.25	72.13	72.30	121,890
10 Oct 12	72.50000 +0.90	72.60	71.00	71.42	168,582
09 Oct 12	71.60000 -0.25	72.06	70.86	72.04	121,151
08 Oct 12	71.85000 -1.07	72.67	71.42	72.55	159,589
05 Oct 12	72.92000 +0.89	73.75	72.10	72.32	167,471
04 Oct 12	72.03000 +1.10	72.39	71.07	71.20	198,870
03 Oct 12	70.93000 +0.06	71.10	70.32	70.68	96,736
02 Oct 12	70.87000 +1.00	70.99	69.31	69.37	187,821
01 Oct 12	69.87000 +1.07	70.17	68.82	68.82	112,529
28 Sep 12	68.80000 -0.09	69.64	68.25	69.15	141,090
27 Sep 12	68.89000 -0.12	69.49	68.71	69.29	100,375
26 Sep 12	69.01000 -1.37	69.99	68.71	69.70	154,899
25 Sep 12	70.38000 +0.22	70.56	70.04	70.07	100,048
24 Sep 12	70.16000 +0.15	70.47	69.60	70.00	116,179
21 Sep 12	70.01000 +0.03	70.92	69.34	70.20	259,586
20 Sep 12	69.98000 +0.30	70.40	69.19	69.49	147,596
19 Sep 12	69.68000 -0.11	70.06	68.88	69.84	89,447
18 Sep 12	69.79000 -0.17	70.12	69.55	69.83	132,027
17 Sep 12	69.96000 +0.43	69.96	68.91	69.14	119,075
14 Sep 12	69.53000 +1.07	69.94	68.94	69.51	166,336
13 Sep 12	68.46000 +0.43	68.80	68.02	68.30	93,202
12 Sep 12	68.03000 +1.16	68.19	66.75	67.29	160,767
11 Sep 12	66.87000 +0.16	67.01	66.03	66.30	67,902
10 Sep 12	66.71000 -0.22	67.44	66.63	66.76	70,056
07 Sep 12	66.93000 +0.86	67.20	66.01	66.07	149,875
06 Sep 12	66.07000 +1.31	66.25	64.97	65.00	145,739
05 Sep 12	64.76000 -0.89	65.52	64.56	65.50	178,100
04 Sep 12	65.65000 -0.70	66.33	65.55	65.96	93,448
03 Sep 12	66.35000 -0.48	66.91	65.93	66.85	101,275
31 Aug 12	66.83000 +0.66	67.44	66.35	66.43	91,661
30 Aug 12	66.17000 -1.06	67.21	66.01	67.21	94,178
29 Aug 12	67.23000 +0.03	67.52	66.82	67.16	49,931
28 Aug 12	67.20000 -0.70	67.82	67.10	67.82	59,507
27 Aug 12	67.90000 +0.35	67.90	67.25	67.50	51,746
24 Aug 12	67.55000 -0.46	68.11	67.07	67.62	75,238
23 Aug 12	68.01000 -1.34	69.71	67.50	69.65	148,951
22 Aug 12	69.35000 -0.91	70.13	68.72	70.13	122,438
21 Aug 12	70.26000 +1.82	70.43	68.60	68.79	202,702
20 Aug 12	68.44000 -0.58	69.07	68.22	68.90	75,006
17 Aug 12	69.02000 +0.36	69.15	68.20	68.92	56,406
16 Aug 12	68.66000 +0.63	68.78	67.78	68.13	96,940
15 Aug 12	68.03000 -0.22	68.44	67.98	68.05	67,496
14 Aug 12	68.25000 +0.45	68.76	67.99	68.22	59,577
13 Aug 12	67.80000 -1.20	68.84	67.52	68.84	112,798
10 Aug 12	69.00000 +0.24	69.02	68.15	69.00	123,223
09 Aug 12	68.76000 +1.69	69.77	67.50	67.85	236,340
08 Aug 12	67.07000 -1.03	68.00	66.84	68.00	128,724
07 Aug 12	68.10000 +0.74	68.40	67.44	67.79	148,974
06 Aug 12	67.36000 +0.97	67.51	66.46	66.81	70,279
03 Aug 12	66.39000 +1.18	66.50	65.07	65.30	136,791
02 Aug 12	65.21000 -0.65	66.68	65.02	65.55	222,676
01 Aug 12	65.86000 -0.97	67.07	65.13	66.98	221,684
31 Jul 12	66.83000 -0.70	67.80	66.83	67.80	99,509
30 Jul 12	67.53000 +0.74	67.82	66.68	66.96	70,901
27 Jul 12	66.79000 +1.27	66.90	65.30	65.92	113,159
26 Jul 12	65.52000 +0.99	65.52	63.55	64.59	130,843
25 Jul 12	64.53000 +0.02	64.79	63.95	64.35	100,504
24 Jul 12	64.51000 +0.18	65.21	63.63	64.33	104,432
23 Jul 12	64.33000 -2.34	66.15	63.85	65.91	134,793
20 Jul 12	66.67000 -0.60	67.97	66.38	67.25	104,501
19 Jul 12	67.27000 +1.28	67.27	66.10	66.10	112,158
18 Jul 12	65.99000 +0.96	66.00	64.95	65.49	84,046
17 Jul 12	65.03000 -0.52	65.95	64.70	65.59	76,673
16 Jul 12	65.55000 +0.09	65.93	65.02	65.93	81,222
13 Jul 12	65.46000 +1.23	65.46	63.87	64.58	104,127
12 Jul 12	64.23000 -0.05	64.49	63.56	63.91	84,215
11 Jul 12	64.28000 -0.62	64.82	63.73	64.61	83,901
10 Jul 12	64.90000 +1.22	65.45	63.63	63.71	97,162
09 Jul 12	63.68000 -0.06	63.93	63.34	63.65	75,317
06 Jul 12	63.74000 -1.07	64.98	63.74	64.46	140,812
05 Jul 12	64.81000 -0.56	65.95	64.72	65.40	118,926
04 Jul 12	65.37000 -0.24	65.58	65.09	65.15	60,415
03 Jul 12	65.61000 +1.14	65.68	64.82	65.05	157,456
02 Jul 12	64.47000 +0.27	65.08	63.79	64.29	100,416
29 Jun 12	64.20000 +2.24	64.23	62.53	63.00	105,981
28 Jun 12	61.96000 -0.54	62.86	61.08	62.55	105,569
27 Jun 12	62.50000 +0.32	62.51	61.11	62.14	115,125
26 Jun 12	62.18000 -0.91	63.33	61.94	63.12	134,321
25 Jun 12	63.09000 -1.14	64.15	63.05	64.05	99,520
22 Jun 12	64.23000 -0.46	65.43	63.74	64.00	138,168
21 Jun 12	64.69000 +0.19	65.84	63.70	64.80	263,386
20 Jun 12	64.50000 +1.42	64.57	62.80	62.88	200,772
19 Jun 12	63.08000 +0.85	63.37	61.90	61.90	138,746
18 Jun 12	62.23000 -0.17	63.58	61.77	63.36	168,235
15 Jun 12	62.40000 +1.90	62.40	60.75	60.96	302,105
14 Jun 12	60.50000 -0.20	61.40	59.81	61.20	209,277
13 Jun 12	60.70000 -1.76	63.25	60.64	62.75	278,170
12 Jun 12	62.46000 +0.62	62.86	61.84	62.17	166,674
11 Jun 12	61.84000 +0.14	63.97	61.65	63.88	164,716
08 Jun 12	61.70000 -0.40	61.94	60.45	61.94	141,592
07 Jun 12	62.10000 -0.06	63.00	61.70	61.84	107,288
06 Jun 12	62.16000 +2.78	62.16	60.00	60.16	235,730
05 Jun 12	59.38000 -0.58	60.60	58.82	60.39	161,521
04 Jun 12	59.96000 -0.78	60.50	59.14	60.00	123,853
01 Jun 12	60.74000 -1.59	62.81	60.15	62.81	212,523
31 May 12	62.33000 -1.42	64.17	62.01	63.98	256,384
30 May 12	63.75000 -1.42	65.13	63.50	64.90	115,450
29 May 12	65.17000 +0.97	65.64	64.28	64.40	131,518
28 May 12	64.20000 +0.20	65.29	64.01	64.20	111,722
25 May 12	64.00000 -0.25	65.11	63.78	64.48	108,812
24 May 12	64.25000 +0.22	64.51	63.47	64.51	100,765
23 May 12	64.03000 -2.32	65.91	63.74	65.91	199,562
22 May 12	66.35000 +2.25	66.63	64.00	64.00	232,431
21 May 12	64.10000 +0.88	64.65	63.06	63.30	139,615
18 May 12	63.22000 -1.17	64.28	63.02	63.59	155,420
17 May 12	64.39000 +0.35	64.91	63.72	64.64	155,381
16 May 12	64.04000 -0.73	65.12	63.32	64.15	344,576
15 May 12	64.77000 -1.58	66.76	64.41	66.16	266,461
14 May 12	66.35000 -0.72	67.19	64.92	67.12	335,447
11 May 12	67.07000 -2.13	68.40	65.40	66.00	378,505
10 May 12	69.20000 +3.00	70.24	65.87	65.87	337,671
09 May 12	66.20000 +0.11	66.82	65.23	66.30	200,793
08 May 12	66.09000 -1.65	68.75	65.41	68.23	176,302
07 May 12	67.74000 +0.43	67.97	66.06	66.58	126,389
04 May 12	67.31000 -1.67	69.08	66.89	69.02	166,787
03 May 12	68.98000 +0.08	69.61	68.29	68.99	112,271
02 May 12	68.90000 -0.19	69.90	68.31	69.90	155,479
30 Apr 12	69.09000 -0.84	70.25	69.09	70.25	85,935
27 Apr 12	69.93000 +0.88	70.13	68.05	68.79	133,494
26 Apr 12	69.05000 -0.46	70.00	68.48	69.87	194,631
25 Apr 12	69.51000 +1.17	70.07	68.66	68.71	138,641
24 Apr 12	68.34000 +1.18	68.83	67.39	67.39	197,217
23 Apr 12	67.16000 -2.84	69.24	66.90	69.24	195,224
20 Apr 12	70.00000 +0.36	70.15	68.80	69.51	225,537
19 Apr 12	69.64000 -0.34	70.97	69.58	70.25	144,597
18 Apr 12	69.98000 -1.19	71.49	69.79	71.47	133,854
17 Apr 12	71.17000 +1.96	71.41	69.07	69.07	134,936
16 Apr 12	69.21000 +0.16	69.93	68.80	68.85	161,117
13 Apr 12	69.05000 -1.70	70.81	68.95	70.41	154,786
12 Apr 12	70.75000 +0.62	71.08	70.02	70.35	147,702
11 Apr 12	70.13000 +1.29	70.45	68.78	68.78	221,360
10 Apr 12	68.84000 -1.88	70.22	68.84	70.04	230,627
05 Apr 12	70.72000 +0.32	71.62	70.39	70.77	185,237
04 Apr 12	70.40000 -1.60	71.57	69.79	71.57	185,212
03 Apr 12	72.00000 +0.14	72.78	71.96	72.15	237,900
02 Apr 12	71.86000 +1.43	71.97	70.27	70.33	269,579
30 Mar 12	70.43000 +1.72	70.43	69.33	69.39	230,427
29 Mar 12	68.71000 -0.98	69.84	68.34	69.42	192,082
28 Mar 12	69.69000 -1.50	71.27	69.65	70.96	198,969
27 Mar 12	71.19000 -0.42	72.29	71.00	71.74	160,824
26 Mar 12	71.61000 +0.05	71.88	70.84	71.88	189,093
23 Mar 12	71.56000 +0.16	71.96	70.32	71.05	190,389
22 Mar 12	71.40000 -1.65	73.50	71.26	73.50	184,289
21 Mar 12	73.05000 -0.25	73.75	72.28	73.30	120,288
20 Mar 12	73.30000 -0.70	73.96	72.46	73.96	200,498
19 Mar 12	74.00000 -0.67	74.84	73.85	74.83	113,843
16 Mar 12	74.67000 -0.33	75.00	74.10	75.00	488,695
15 Mar 12	75.00000 -0.24	75.70	74.71	75.70	240,569
14 Mar 12	75.24000 +0.18	76.23	74.70	75.48	347,999
13 Mar 12	75.06000 +0.24	75.50	74.67	75.20	208,452
12 Mar 12	74.82000 +1.09	75.15	73.58	73.73	195,823
09 Mar 12	73.73000 -0.19	74.17	73.32	73.93	232,206
08 Mar 12	73.92000 +1.80	73.92	71.94	72.00	162,781
07 Mar 12	72.12000 +0.25	72.30	71.58	71.60	278,182
06 Mar 12	71.87000 -0.82	74.08	71.73	73.85	315,367
05 Mar 12	72.69000 -1.09	73.50	72.18	73.50	112,076
02 Mar 12	73.78000 +0.13	74.08	73.43	73.43	100,962
01 Mar 12	73.65000 +0.15	74.06	72.72	73.88	150,951
29 Feb 12	73.50000 -0.83	74.04	73.05	73.05	249,657
28 Feb 12	74.33000 +0.53	74.55	73.48	74.00	205,799
27 Feb 12	73.80000 -0.41	74.23	73.24	74.21	176,665
24 Feb 12	74.21000 -0.11	75.12	73.96	74.77	227,900
23 Feb 12	74.32000 -0.56	75.25	73.63	74.76	191,562
22 Feb 12	74.88000 -0.74	76.00	74.40	76.00	154,838
21 Feb 12	75.62000 -1.02	76.65	75.62	76.53	186,229
20 Feb 12	76.64000 +0.99	77.40	75.90	76.00	252,364
17 Feb 12	75.65000 +1.07	75.65	74.93	75.09	197,362
16 Feb 12	74.58000 +0.26	74.58	73.42	73.66	150,217
15 Feb 12	74.32000 +0.67	75.14	73.80	74.00	293,445
14 Feb 12	73.65000 +1.21	74.20	72.54	72.81	329,796
13 Feb 12	72.44000 +1.37	73.38	71.55	73.02	207,681
10 Feb 12	71.07000 -0.41	71.22	70.29	71.09	235,774
09 Feb 12	71.48000 -0.27	72.14	71.12	72.04	147,579
08 Feb 12	71.75000 -0.75	72.96	71.44	72.58	164,283
07 Feb 12	72.50000 -1.00	73.79	71.40	73.35	169,360
06 Feb 12	73.50000 -0.01	73.85	72.72	73.50	119,462
03 Feb 12	73.51000 +0.32	73.75	72.64	73.00	116,206
02 Feb 12	73.19000 +0.84	73.37	72.41	72.94	161,405
01 Feb 12	72.35000 +2.25	72.40	70.22	70.35	287,359
31 Jan 12	70.10000 +0.28	70.72	69.85	70.25	165,342
30 Jan 12	69.82000 -0.91	70.46	69.40	70.13	131,965
27 Jan 12	70.73000 +0.26	71.11	69.80	70.00	222,746
26 Jan 12	70.47000 +1.38	71.41	69.49	69.49	265,412
25 Jan 12	69.09000 +0.76	69.09	68.15	68.55	143,216
24 Jan 12	68.33000 -0.98	69.10	67.84	68.88	111,575
23 Jan 12	69.31000 +0.87	69.31	68.01	68.44	131,519
20 Jan 12	68.44000 -1.18	69.24	68.02	69.22	203,489
19 Jan 12	69.62000 -0.03	70.16	68.99	69.80	167,985
18 Jan 12	69.65000 +0.04	69.80	68.50	69.00	141,750
17 Jan 12	69.61000 +1.17	69.61	68.71	69.03	167,043
16 Jan 12	68.44000 -0.18	68.88	68.00	68.00	123,316
13 Jan 12	68.62000 -0.36	69.62	67.77	69.50	111,662
12 Jan 12	68.98000 -0.03	69.89	68.36	69.38	180,620
11 Jan 12	69.01000 -0.12	70.88	68.57	69.01	327,450
10 Jan 12	69.13000 +1.99	69.13	67.31	67.58	206,367
09 Jan 12	67.14000 -0.18	67.75	66.54	67.30	117,547
06 Jan 12	67.32000 -0.33	68.11	66.76	67.50	142,477
05 Jan 12	67.65000 +0.51	68.64	66.82	66.82	127,396
04 Jan 12	67.14000 -0.55	68.06	66.79	67.24	167,797
03 Jan 12	67.69000 +1.17	67.87	66.23	66.92	173,304
02 Jan 12	66.52000 +0.64	66.68	65.26	65.99	36,146
30 Dec 11	65.88000 +0.39	65.88	65.03	65.66	48,096
29 Dec 11	65.49000 +0.46	65.61	64.68	65.00	83,775
28 Dec 11	65.03000 -0.76	66.07	65.01	65.59	97,122
27 Dec 11	65.79000 +0.50	66.11	65.20	65.26	32,101
23 Dec 11	65.29000 -0.08	65.63	65.00	65.61	44,242
22 Dec 11	65.37000 +0.45	65.75	65.00	65.38	57,985
21 Dec 11	64.92000 -0.17	65.99	64.40	65.46	139,431
20 Dec 11	65.09000 +1.47	65.36	63.24	63.79	129,601
19 Dec 11	63.62000 -0.05	64.63	63.05	63.05	130,275
16 Dec 11	63.67000 +0.97	64.31	62.64	63.16	474,743
15 Dec 11	62.70000 +1.54	63.14	61.20	61.20	150,496
14 Dec 11	61.16000 -1.65	62.97	61.05	62.63	285,315
13 Dec 11	62.81000 +0.38	63.73	62.16	62.25	215,183
12 Dec 11	62.43000 -2.01	64.47	62.43	64.28	138,829
09 Dec 11	64.44000 +1.37	64.63	62.47	62.58	225,830
08 Dec 11	63.07000 -0.79	64.54	62.73	64.44	191,381
07 Dec 11	63.86000 -0.41	65.03	63.37	64.00	167,200
06 Dec 11	64.27000 -0.48	64.85	63.62	64.00	166,053
05 Dec 11	64.75000 -0.77	66.36	64.75	66.22	222,442
02 Dec 11	65.52000 +0.28	66.30	65.35	66.02	182,943
01 Dec 11	65.24000 -2.40	67.47	65.24	67.47	312,390
30 Nov 11	67.64000 +3.28	67.64	63.00	63.40	282,759
29 Nov 11	64.36000 +1.10	64.98	63.50	63.70	267,147
28 Nov 11	63.26000 +2.37	63.26	61.12	61.42	187,452
25 Nov 11	60.89000 +1.08	61.24	58.99	59.80	194,550
24 Nov 11	59.81000 +0.24	60.80	59.20	60.00	167,767
23 Nov 11	59.57000 -0.43	60.52	58.76	58.91	317,234
22 Nov 11	60.00000 -0.57	61.41	59.92	60.87	136,748
21 Nov 11	60.57000 -2.50	62.97	60.51	62.50	258,556
18 Nov 11	63.07000 -0.78	64.09	62.76	63.70	161,216
17 Nov 11	63.85000 -1.01	64.69	63.29	64.12	186,801
16 Nov 11	64.86000 +0.27	65.19	63.06	63.85	215,561
15 Nov 11	64.59000 -1.98	66.20	64.27	66.20	323,385
14 Nov 11	66.57000 -1.17	68.10	65.96	68.06	220,112
11 Nov 11	67.74000 +1.67	67.97	65.65	65.65	194,533
10 Nov 11	66.07000 -0.53	67.43	65.44	65.50	108,692
09 Nov 11	66.60000 -1.28	68.92	65.74	68.45	256,818
08 Nov 11	67.88000 +0.88	68.54	67.06	67.23	138,627
07 Nov 11	67.00000 +0.19	67.90	65.88	66.44	242,622
04 Nov 11	66.81000 -2.56	69.71	66.52	69.50	280,712
03 Nov 11	69.37000 +4.10	69.65	64.25	64.49	489,029
02 Nov 11	65.27000 +1.10	65.96	63.57	64.50	289,223
01 Nov 11	64.17000 -0.61	65.00	63.23	63.50	481,630
31 Oct 11	64.78000 +0.63	65.38	63.05	63.90	301,801
28 Oct 11	64.15000 -1.35	66.00	63.71	65.89	176,833
27 Oct 11	65.50000 +2.75	65.50	63.72	64.38	232,955
26 Oct 11	62.75000 -0.75	64.25	62.32	64.25	210,728
25 Oct 11	63.50000 -1.18	64.90	62.99	64.34	151,499
24 Oct 11	64.68000 +1.23	64.92	63.02	63.50	180,696
21 Oct 11	63.45000 +1.69	63.45	61.48	62.00	218,507
20 Oct 11	61.76000 -0.07	62.42	60.67	61.05	165,304
19 Oct 11	61.83000 -1.06	63.82	61.77	63.15	231,043
18 Oct 11	62.89000 +1.58	62.92	59.58	60.50	225,819
17 Oct 11	61.31000 -1.31	64.25	60.81	63.02	161,771
14 Oct 11	62.62000 +1.10	63.67	61.15	61.60	217,028
13 Oct 11	61.52000 +0.40	61.75	60.54	61.23	161,375
12 Oct 11	61.12000 +1.64	61.26	59.01	59.48	163,760
11 Oct 11	59.48000 -0.07	59.78	58.52	59.55	117,952
10 Oct 11	59.55000 +1.93	59.80	57.91	58.10	168,626
07 Oct 11	57.62000 -0.55	58.10	56.58	57.30	282,780
06 Oct 11	58.17000 +3.59	58.21	54.75	54.78	304,330
05 Oct 11	54.58000 +2.11	54.59	52.56	53.55	146,677
04 Oct 11	52.47000 -2.13	54.22	51.35	54.10	184,781
03 Oct 11	54.60000 -2.16	55.42	54.34	55.42	160,952
30 Sep 11	56.76000 -0.33	57.22	55.25	56.97	287,264
29 Sep 11	57.09000 +1.72	57.22	55.26	55.37	181,717
28 Sep 11	55.37000 -0.38	56.33	54.81	55.68	162,179
27 Sep 11	55.75000 +3.15	55.75	53.47	54.04	216,681
26 Sep 11	52.60000 +0.20	53.28	51.14	51.42	152,637
23 Sep 11	52.40000 -1.69	55.08	50.84	54.96	447,486
22 Sep 11	54.09000 -3.92	56.69	54.03	56.65	254,347
21 Sep 11	58.01000 -0.64	59.22	57.78	58.77	89,830
20 Sep 11	58.65000 +0.93	58.68	57.09	57.34	119,743
19 Sep 11	57.72000 -0.53	58.30	56.80	57.75	192,360
16 Sep 11	58.25000 +0.43	58.70	57.37	58.30	571,271
15 Sep 11	57.82000 +1.35	58.24	56.49	56.74	224,704
14 Sep 11	56.47000 +1.49	56.85	54.16	54.39	210,354
13 Sep 11	54.98000 +1.03	55.63	52.91	54.92	254,797
12 Sep 11	53.95000 -1.39	54.40	52.78	53.73	212,349
09 Sep 11	55.34000 -1.18	56.77	54.80	56.05	155,184
08 Sep 11	56.52000 +0.83	56.87	55.14	55.84	187,858
07 Sep 11	55.69000 +2.72	55.73	53.79	54.50	182,350
06 Sep 11	52.97000 -0.69	54.29	52.25	53.42	267,185
05 Sep 11	53.66000 -2.90	55.79	53.22	55.79	183,566
02 Sep 11	56.56000 -2.41	57.95	55.56	57.95	273,715
01 Sep 11	58.97000 +0.50	59.31	57.61	58.81	234,016
31 Aug 11	58.47000 +1.83	59.06	56.77	56.99	230,864
30 Aug 11	56.64000 +0.33	57.15	55.80	56.74	139,000
29 Aug 11	56.31000 +1.89	56.45	55.02	55.08	151,697
26 Aug 11	54.42000 -0.36	55.08	53.14	55.08	184,165
25 Aug 11	54.78000 +0.13	56.33	54.06	55.25	287,842
24 Aug 11	54.65000 +2.18	54.78	52.37	53.11	302,409
23 Aug 11	52.47000 +0.29	54.19	51.82	53.00	256,357
22 Aug 11	52.18000 -0.24	53.82	51.48	52.23	259,285
19 Aug 11	52.42000 -1.03	53.55	50.47	53.40	435,324
18 Aug 11	53.45000 -4.20	57.28	52.35	57.16	460,998
17 Aug 11	57.65000 -1.02	58.67	56.80	58.20	229,695
16 Aug 11	58.67000 -1.69	60.26	57.45	60.05	326,897
15 Aug 11	60.36000 +0.83	61.80	59.44	60.76	290,506
12 Aug 11	59.53000 +1.84	59.98	56.47	58.36	368,823
11 Aug 11	57.69000 +1.84	58.94	53.10	57.80	577,074
10 Aug 11	55.85000 -1.93	60.20	55.25	58.86	426,573
09 Aug 11	57.78000 +1.19	58.36	52.62	56.23	520,356
08 Aug 11	56.59000 -3.36	60.80	56.11	58.87	507,804
05 Aug 11	59.95000 +0.33	61.59	56.00	56.65	646,569
04 Aug 11	59.62000 -2.89	63.53	59.18	63.06	564,032
03 Aug 11	62.51000 -2.09	63.80	62.08	63.60	518,688
02 Aug 11	64.60000 -2.00	66.83	64.14	66.50	533,472
01 Aug 11	66.60000 -2.27	69.75	66.55	69.40	289,949
29 Jul 11	68.87000 +0.57	68.91	67.15	67.31	305,530
28 Jul 11	68.30000 -0.58	69.05	67.36	68.12	201,760
27 Jul 11	68.88000 -0.12	69.30	68.15	68.80	222,666
26 Jul 11	69.00000 -0.09	69.50	68.12	69.00	193,179
25 Jul 11	69.09000 -0.36	69.76	68.33	69.01	203,125
22 Jul 11	69.45000 +0.30	70.35	69.00	69.05	296,238
21 Jul 11	69.15000 +0.54	69.74	67.97	68.80	235,998
20 Jul 11	68.61000 +0.95	68.72	67.82	68.10	138,539
19 Jul 11	67.66000 +1.27	68.24	66.63	66.91	214,785
18 Jul 11	66.39000 -1.62	67.86	66.06	67.70	197,412
15 Jul 11	68.01000 -0.44	68.50	67.50	67.89	251,828
14 Jul 11	68.45000 -0.53	68.85	68.05	68.48	195,214
13 Jul 11	68.98000 +1.99	69.12	66.74	66.74	373,549
12 Jul 11	66.99000 -0.70	67.37	65.01	66.80	317,599
11 Jul 11	67.69000 -1.85	69.64	67.04	69.00	352,464
08 Jul 11	69.54000 +0.44	69.82	68.86	69.01	306,895
07 Jul 11	69.10000 +0.60	69.49	68.19	68.66	210,755
06 Jul 11	68.50000 +0.03	68.88	67.96	68.70	264,672
05 Jul 11	68.47000 -0.09	69.30	68.28	68.76	173,917
04 Jul 11	68.56000 -0.18	69.49	68.33	68.90	133,973
01 Jul 11	68.74000 +0.55	68.89	67.80	68.38	226,690
30 Jun 11	68.19000 +1.84	68.83	66.08	66.59	281,375
29 Jun 11	66.35000 +0.73	66.75	65.76	65.85	258,960
28 Jun 11	65.62000 +0.51	66.30	64.71	65.12	144,698
27 Jun 11	65.11000 +0.01	65.94	64.78	65.05	161,685
24 Jun 11	65.10000 -0.23	66.31	64.79	65.75	175,615
23 Jun 11	65.33000 -0.57	65.99	65.00	65.72	166,706
22 Jun 11	65.90000 -0.24	66.36	65.33	65.82	152,455
21 Jun 11	66.14000 +1.09	66.34	64.77	65.14	286,490
20 Jun 11	65.05000 +0.16	65.45	64.41	64.90	314,387
17 Jun 11	64.89000 +0.88	65.24	63.34	64.05	348,341
16 Jun 11	64.01000 -0.47	64.80	62.77	64.00	249,318
15 Jun 11	64.48000 -0.56	65.40	64.13	65.05	240,762
14 Jun 11	65.04000 +0.64	65.29	64.18	64.70	163,867
13 Jun 11	64.40000 +0.32	64.78	63.55	63.83	79,793
10 Jun 11	64.08000 -0.61	64.90	63.64	64.81	189,524
09 Jun 11	64.69000 +0.24	65.00	64.22	64.45	151,108
08 Jun 11	64.45000 -0.48	64.89	63.90	64.78	186,763
07 Jun 11	64.93000 +0.03	65.45	64.52	64.65	206,277
06 Jun 11	64.90000 -0.38	65.63	64.77	65.26	134,230
03 Jun 11	65.28000 +0.17	65.64	64.60	65.35	196,193
02 Jun 11	65.11000 -0.72	65.50	65.05	65.50	123,431
01 Jun 11	65.83000 -2.52	67.44	65.61	67.44	489,515
31 May 11	68.35000 +1.13	68.56	67.31	67.66	930,069
30 May 11	67.22000 +0.72	67.69	66.82	66.82	260,207
27 May 11	66.50000 +0.02	67.49	66.32	66.75	300,943
26 May 11	66.48000 -0.22	67.49	66.31	66.70	311,292
25 May 11	66.70000 +1.40	66.80	65.00	65.00	344,929
24 May 11	65.30000 +0.20	65.95	65.01	65.40	221,931
23 May 11	65.10000 -1.40	66.14	64.91	66.10	323,594
20 May 11	66.50000 +1.60	67.41	64.92	65.00	557,832
19 May 11	64.90000 +0.91	65.11	63.85	64.40	318,264
18 May 11	63.99000 -0.58	64.90	63.38	64.66	351,419
17 May 11	64.57000 -0.43	65.25	64.20	65.00	348,838
16 May 11	65.00000 +0.06	65.28	64.20	64.51	222,961
13 May 11	64.94000 +0.36	65.15	64.60	65.00	265,832
12 May 11	64.58000 -0.42	64.71	63.55	64.63	196,189
11 May 11	65.00000 +0.00	65.88	64.71	65.06	222,027
10 May 11	65.00000 +0.22	65.37	64.47	65.08	226,417
09 May 11	64.78000 +0.29	65.17	64.06	64.40	202,507
06 May 11	64.49000 +0.22	65.12	64.05	64.12	218,742
05 May 11	64.27000 +0.67	64.53	63.16	63.59	278,627
04 May 11	63.60000 -1.02	64.96	63.29	64.78	200,937
03 May 11	64.62000 -0.31	64.96	64.14	64.95	259,015
02 May 11	64.93000 -0.10	65.61	64.93	65.30	160,276
29 Apr 11	65.03000 +0.23	65.50	64.40	65.00	150,233
28 Apr 11	64.80000 +0.60	65.10	64.26	64.70	309,567
27 Apr 11	64.20000 +0.91	64.50	63.10	63.11	257,742
26 Apr 11	63.29000 +0.91	63.40	62.10	62.39	217,354
21 Apr 11	62.38000 +0.06	62.50	61.95	62.40	237,788
20 Apr 11	62.32000 +1.94	62.32	60.79	60.98	392,729
19 Apr 11	60.38000 +0.32	60.94	60.00	60.04	392,026
18 Apr 11	60.06000 -1.59	61.50	60.01	61.50	257,352
15 Apr 11	61.65000 +0.79	61.88	60.93	60.93	150,669
14 Apr 11	60.86000 -0.43	61.43	60.74	61.25	165,006
13 Apr 11	61.29000 +0.61	61.65	60.69	60.90	201,204
12 Apr 11	60.68000 -0.80	61.52	60.50	61.09	179,280
11 Apr 11	61.48000 -0.16	61.95	61.14	61.87	250,767
08 Apr 11	61.64000 +0.03	62.00	61.12	61.99	147,118
07 Apr 11	61.61000 -0.38	62.00	61.43	61.65	185,044
06 Apr 11	61.99000 -0.01	62.05	61.40	62.00	150,005
05 Apr 11	62.00000 -0.33	62.64	61.63	62.43	168,690
04 Apr 11	62.33000 +0.26	62.81	62.08	62.16	159,496
01 Apr 11	62.07000 +0.82	62.30	61.53	61.63	210,924
31 Mar 11	61.25000 +0.00	62.30	61.12	61.66	307,079
30 Mar 11	61.25000 -0.05	61.96	60.55	61.49	240,404
29 Mar 11	61.30000 +0.44	61.30	60.24	61.21	254,253
28 Mar 11	60.86000 +0.30	61.56	60.11	60.77	300,156
25 Mar 11	60.56000 +0.17	61.38	60.12	60.85	153,599
24 Mar 11	60.39000 +0.78	60.89	59.65	59.66	164,132
23 Mar 11	59.61000 +0.44	60.60	59.00	59.00	234,632
22 Mar 11	59.17000 -0.11	59.47	58.78	59.35	217,247
21 Mar 11	59.28000 +0.93	59.50	57.99	58.05	283,933
18 Mar 11	58.35000 +0.42	58.89	57.93	58.00	590,498
17 Mar 11	57.93000 +1.44	58.33	56.70	56.70	256,762
16 Mar 11	56.49000 -0.52	59.00	56.49	58.00	430,488
15 Mar 11	57.01000 -1.96	57.80	54.44	57.80	807,395
14 Mar 11	58.97000 -0.37	60.00	58.54	59.84	223,511
11 Mar 11	59.34000 -0.66	60.02	59.06	59.83	217,182
10 Mar 11	60.00000 -0.52	61.19	59.64	60.43	219,120
09 Mar 11	60.52000 -0.64	61.31	60.34	61.16	189,431
08 Mar 11	61.16000 +0.26	61.46	60.20	60.84	140,189
07 Mar 11	60.90000 -0.14	61.61	59.73	60.38	193,683
04 Mar 11	61.04000 -0.14	61.89	60.56	61.62	153,299
03 Mar 11	61.18000 +0.96	61.28	60.13	60.20	129,943
02 Mar 11	60.22000 -0.94	60.71	59.62	60.57	308,847
01 Mar 11	61.16000 +0.40	62.39	60.60	61.14	310,686
28 Feb 11	60.76000 +0.33	60.77	59.92	60.40	216,237
25 Feb 11	60.43000 +1.27	60.66	59.29	59.50	157,929
24 Feb 11	59.16000 -0.29	59.57	58.39	58.90	283,157
23 Feb 11	59.45000 -0.83	59.90	58.75	59.90	363,318
22 Feb 11	60.28000 +0.04	60.94	59.29	60.00	383,626
21 Feb 11	60.24000 -2.75	62.93	60.24	62.75	490,740
18 Feb 11	62.99000 +0.64	62.99	62.04	62.66	239,049
17 Feb 11	62.35000 -0.09	62.90	62.00	62.65	188,899
16 Feb 11	62.44000 -0.24	63.25	62.38	62.75	284,393
15 Feb 11	62.68000 -0.62	63.79	62.56	63.79	304,759
14 Feb 11	63.30000 -0.77	65.62	63.12	65.31	452,807
11 Feb 11	64.07000 +1.13	64.13	62.50	63.05	349,087
10 Feb 11	62.94000 -0.36	63.53	62.18	63.28	318,329
09 Feb 11	63.30000 +0.51	63.53	62.11	62.82	295,756
08 Feb 11	62.79000 +0.32	63.09	62.30	62.60	245,531
07 Feb 11	62.47000 -0.37	63.35	62.22	63.30	369,031
04 Feb 11	62.84000 +0.88	62.84	62.07	62.07	171,484
03 Feb 11	61.96000 -0.57	63.30	61.84	62.68	316,094
02 Feb 11	62.53000 -2.44	65.00	62.44	64.87	390,028
01 Feb 11	64.97000 +0.44	65.17	63.40	64.90	464,722
31 Jan 11	64.53000 +0.89	64.58	62.40	63.28	225,605
28 Jan 11	63.64000 +0.12	64.07	63.40	63.60	143,017
27 Jan 11	63.52000 -0.11	64.16	63.24	63.45	257,796
26 Jan 11	63.63000 +1.99	64.00	61.84	62.20	268,263
25 Jan 11	61.64000 -1.21	63.23	61.28	63.23	256,963
24 Jan 11	62.85000 +0.72	62.89	61.70	62.58	195,068
21 Jan 11	62.13000 +0.28	62.76	61.76	61.92	212,087
20 Jan 11	61.85000 -0.69	62.72	60.60	62.23	367,498
19 Jan 11	62.54000 -1.09	64.10	62.34	63.71	187,663
18 Jan 11	63.63000 +0.30	64.66	63.63	63.99	190,265
17 Jan 11	63.33000 +0.08	63.64	62.51	63.20	172,746
14 Jan 11	63.25000 -0.12	63.58	62.75	63.37	214,328
13 Jan 11	63.37000 -1.32	64.61	63.16	64.50	348,361
12 Jan 11	64.69000 +0.94	65.07	63.75	63.85	303,717
11 Jan 11	63.75000 +2.44	63.83	61.30	61.35	327,602
10 Jan 11	61.31000 -0.59	61.82	60.66	61.30	206,385
07 Jan 11	61.90000 -0.39	62.99	61.90	62.57	207,357
06 Jan 11	62.29000 +0.06	63.00	61.94	61.98	235,785
05 Jan 11	62.23000 -1.31	63.42	59.90	63.00	510,072
04 Jan 11	63.54000 +0.05	64.00	62.52	63.20	211,038
03 Jan 11	63.49000 +0.29	63.94	62.92	63.22	194,313
30 Dec 10	63.20000 -0.21	63.32	62.23	63.21	101,653
29 Dec 10	63.41000 +0.57	63.51	62.85	62.85	103,214
28 Dec 10	62.84000 -0.05	63.50	62.57	62.89	83,845
27 Dec 10	62.89000 -0.23	63.21	62.11	63.21	83,576
23 Dec 10	63.12000 +0.66	63.19	62.50	62.82	153,941
22 Dec 10	62.46000 +0.43	63.12	61.95	62.44	215,506
21 Dec 10	62.03000 -0.54	64.35	61.37	63.40	548,632
20 Dec 10	62.57000 +0.66	62.75	61.79	61.79	163,499
17 Dec 10	61.91000 -0.15	63.51	61.14	62.40	491,197
16 Dec 10	62.06000 +1.54	62.06	60.08	60.08	323,336
15 Dec 10	60.52000 -0.26	60.78	59.92	60.50	197,840
14 Dec 10	60.78000 -0.09	61.35	60.40	61.23	159,431
13 Dec 10	60.87000 +0.57	61.32	60.30	60.30	220,847
10 Dec 10	60.30000 -0.40	61.33	60.19	60.70	232,770
09 Dec 10	60.70000 -0.24	61.44	60.07	60.83	203,226
08 Dec 10	60.94000 -0.15	61.51	60.55	61.03	184,558
07 Dec 10	61.09000 +0.45	62.12	60.74	61.12	298,553
06 Dec 10	60.64000 -0.14	61.00	60.25	60.95	208,091
03 Dec 10	60.78000 +1.24	60.90	59.47	59.77	377,785
02 Dec 10	59.54000 +1.97	59.54	57.65	57.67	422,939
01 Dec 10	57.57000 +1.49	57.66	55.74	56.46	292,278
30 Nov 10	56.08000 +0.77	56.57	54.52	55.41	556,062
29 Nov 10	55.31000 -1.01	57.16	55.31	56.60	315,505
26 Nov 10	56.32000 -0.93	56.99	55.81	56.99	302,191
25 Nov 10	57.25000 +0.25	57.40	56.69	57.00	149,300
24 Nov 10	57.00000 +0.57	57.46	56.20	56.40	236,423
23 Nov 10	56.43000 -1.21	57.65	56.43	57.39	165,505
22 Nov 10	57.64000 +0.00	58.42	57.30	58.00	228,189
19 Nov 10	57.64000 +0.49	57.65	56.65	57.20	229,198
18 Nov 10	57.15000 +0.66	57.20	56.43	56.70	229,052
17 Nov 10	56.49000 +0.43	56.79	55.56	56.04	209,154
16 Nov 10	56.06000 -1.72	57.62	56.04	57.20	337,810
15 Nov 10	57.78000 +0.32	57.98	56.67	57.41	327,421
12 Nov 10	57.46000 +0.08	57.68	56.57	56.80	437,840
11 Nov 10	57.38000 -0.66	58.63	56.74	58.10	388,256
10 Nov 10	58.04000 +1.77	58.30	55.86	56.26	401,169
09 Nov 10	56.27000 +0.08	56.59	56.10	56.19	182,937
08 Nov 10	56.19000 +0.06	56.25	55.70	56.05	121,524
05 Nov 10	56.13000 -0.09	56.67	55.36	56.15	221,408
04 Nov 10	56.22000 +1.57	56.34	54.83	54.95	336,805
03 Nov 10	54.65000 +0.65	54.97	54.07	54.25	196,161
02 Nov 10	54.00000 +0.57	54.20	53.20	53.40	259,383
01 Nov 10	53.43000 +1.10	53.95	52.82	53.00	213,607
29 Oct 10	52.33000 -1.91	54.37	51.64	54.33	575,018
28 Oct 10	54.24000 -0.66	55.39	54.24	55.15	127,130
27 Oct 10	54.90000 -0.05	55.48	54.35	54.55	175,809
26 Oct 10	54.95000 +0.53	55.23	54.18	54.70	138,778
25 Oct 10	54.42000 +0.00	55.20	54.24	54.69	237,511
22 Oct 10	54.42000 -0.33	54.79	54.21	54.75	174,619
21 Oct 10	54.75000 +0.62	54.98	54.06	54.10	219,626
20 Oct 10	54.13000 +0.31	54.15	53.57	53.81	139,898
19 Oct 10	53.82000 -0.07	55.00	53.57	53.78	185,317
18 Oct 10	53.89000 -0.79	54.64	53.84	54.63	197,739
15 Oct 10	54.68000 +0.03	54.90	54.24	54.54	178,872
14 Oct 10	54.65000 +0.10	55.16	53.38	54.79	401,642
13 Oct 10	54.55000 +0.80	54.68	53.76	53.81	257,515
12 Oct 10	53.75000 -0.45	54.09	53.01	53.68	286,459
11 Oct 10	54.20000 +1.15	54.40	53.16	53.27	241,161
08 Oct 10	53.05000 -0.01	53.44	52.79	52.90	318,188
07 Oct 10	53.06000 +0.48	53.25	52.39	52.42	259,545
06 Oct 10	52.58000 +1.30	52.82	51.91	51.91	440,953
05 Oct 10	51.28000 +1.04	51.46	49.78	50.10	233,060
04 Oct 10	50.24000 -0.38	50.77	49.79	50.73	189,447
01 Oct 10	50.62000 +0.06	51.44	50.36	51.00	217,039
30 Sep 10	50.56000 -0.53	51.32	50.56	50.98	273,041
29 Sep 10	51.09000 +0.26	51.70	50.39	50.98	332,149
28 Sep 10	50.83000 -0.08	51.61	50.17	50.85	245,153
27 Sep 10	50.91000 +0.06	51.50	50.77	51.25	202,040
24 Sep 10	50.85000 +1.02	50.94	49.23	49.40	323,623
23 Sep 10	49.82500 -0.18	50.63	49.58	50.48	269,963
22 Sep 10	50.01000 -0.73	51.10	49.77	51.10	271,942
21 Sep 10	50.74000 +0.37	51.02	50.22	50.50	168,978
20 Sep 10	50.37000 +0.29	50.53	49.64	50.05	244,283
17 Sep 10	50.08000 -0.24	50.92	49.81	50.88	419,495
16 Sep 10	50.32000 +0.72	51.24	50.03	51.00	407,759
15 Sep 10	49.60500 -0.60	50.40	49.35	50.05	350,848
14 Sep 10	50.21000 -0.71	51.20	49.88	51.10	387,458
13 Sep 10	50.92000 +1.36	51.06	49.78	49.95	467,151
10 Sep 10	49.56000 -0.21	49.90	48.98	49.76	202,019
09 Sep 10	49.77000 +0.58	49.87	48.26	49.50	349,909
08 Sep 10	49.19000 +0.19	49.39	48.19	48.55	266,000
07 Sep 10	48.99500 -0.15	49.36	48.46	48.90	297,801
06 Sep 10	49.14000 +0.67	49.36	48.40	48.80	346,993
03 Sep 10	48.47000 -0.11	49.00	47.83	48.52	284,208
02 Sep 10	48.58000 +0.18	48.92	47.94	48.26	331,633
01 Sep 10	48.40000 +1.36	48.56	46.29	46.90	297,495
31 Aug 10	47.04500 +0.03	47.04	46.07	46.78	182,805
30 Aug 10	47.01000 +0.20	47.56	46.58	46.90	149,509
27 Aug 10	46.81000 +0.75	46.89	46.06	46.06	249,951
26 Aug 10	46.06500 +0.33	46.62	45.77	45.83	168,191
25 Aug 10	45.73500 -0.52	46.48	45.37	46.01	237,525
24 Aug 10	46.26000 -0.91	46.97	45.50	46.69	231,390
23 Aug 10	47.17000 +0.22	47.44	46.21	47.10	229,495
20 Aug 10	46.94500 -1.00	47.95	46.57	47.78	280,248
19 Aug 10	47.94500 -0.64	48.80	47.60	48.65	447,717
18 Aug 10	48.58500 +0.96	48.81	47.13	47.50	458,734
17 Aug 10	47.62500 +1.55	47.63	46.10	46.10	454,237
16 Aug 10	46.07500 +0.19	46.80	45.33	46.00	311,456
13 Aug 10	45.88000 -0.07	46.40	45.37	46.12	300,916
12 Aug 10	45.95000 +0.53	46.15	44.76	45.30	422,917
11 Aug 10	45.41500 -0.85	46.19	45.24	46.00	369,292
10 Aug 10	46.26500 -0.53	46.79	45.92	46.50	206,877
09 Aug 10	46.80000 +0.95	46.90	45.93	46.32	143,021
06 Aug 10	45.84500 -0.92	47.28	45.62	47.20	295,358
05 Aug 10	46.76500 +1.11	47.28	45.55	45.55	396,542
04 Aug 10	45.65500 +0.80	45.83	44.75	45.08	254,665
03 Aug 10	44.85500 -0.03	45.10	44.65	45.00	186,116
02 Aug 10	44.88500 +1.08	44.97	44.00	44.39	255,061
30 Jul 10	43.80500 -0.65	44.50	43.16	44.50	199,608
29 Jul 10	44.45000 -0.06	44.70	44.07	44.30	268,367
28 Jul 10	44.50500 -0.47	45.33	44.22	44.91	187,201
27 Jul 10	44.98000 -0.28	45.91	44.83	45.55	149,516
26 Jul 10	45.26000 +0.44	45.42	44.50	45.42	158,173
23 Jul 10	44.81500 +0.26	45.10	44.42	44.55	203,066
22 Jul 10	44.55000 +1.36	44.59	42.83	42.99	274,274
21 Jul 10	43.19000 +0.59	43.42	42.76	42.83	318,387
20 Jul 10	42.60000 +0.00	43.00	42.02	43.00	265,121
19 Jul 10	42.60000 -0.90	43.35	42.40	43.35	882,759
16 Jul 10	43.50000 -0.17	44.37	43.09	44.08	718,090
15 Jul 10	43.67000 -0.24	44.10	43.19	44.00	494,572
14 Jul 10	43.90500 +0.11	44.26	43.08	44.03	369,603
13 Jul 10	43.79000 +0.58	43.83	42.88	43.30	439,026
12 Jul 10	43.21500 +0.53	43.64	42.43	42.83	343,467
09 Jul 10	42.68500 +0.51	42.89	41.84	42.50	576,572
08 Jul 10	42.18000 -0.31	43.22	41.69	42.70	582,807
07 Jul 10	42.49500 -1.30	43.67	41.83	43.67	730,150
06 Jul 10	43.79500 +0.89	44.35	42.63	43.01	635,339
05 Jul 10	42.90000 -1.44	44.79	42.88	44.79	629,987
02 Jul 10	44.34000 -0.21	45.49	44.17	45.18	263,777
01 Jul 10	44.55000 -1.10	45.70	44.46	45.10	266,648
30 Jun 10	45.64500 -0.38	46.32	45.38	46.02	237,058
29 Jun 10	46.03000 -2.04	47.38	45.69	47.21	236,169
28 Jun 10	48.07000 +1.58	48.07	46.70	46.90	149,880
25 Jun 10	46.49500 -1.12	47.78	46.16	47.54	337,293
24 Jun 10	47.61500 -1.04	49.27	47.48	49.27	259,482
23 Jun 10	48.66000 -0.35	49.47	48.31	48.45	318,737
22 Jun 10	49.01000 -0.45	49.58	48.24	49.00	260,543
21 Jun 10	49.46000 +0.08	49.83	49.12	49.70	315,751
18 Jun 10	49.38000 +0.01	49.65	49.01	49.22	405,120
17 Jun 10	49.37500 +0.04	49.91	48.82	49.40	225,523
16 Jun 10	49.33000 -0.56	50.16	48.82	49.98	285,443
15 Jun 10	49.89000 +0.87	49.99	48.50	48.55	375,411
14 Jun 10	49.02000 +0.99	49.25	48.13	48.70	269,238
11 Jun 10	48.03500 +0.58	48.09	47.21	47.91	448,132
10 Jun 10	47.46000 +1.77	47.87	45.20	45.20	405,226
09 Jun 10	45.69000 +1.04	45.85	44.69	45.10	459,765
08 Jun 10	44.65000 -0.51	45.90	44.04	45.80	357,013
07 Jun 10	45.16000 -0.94	45.65	44.90	45.50	657,693
04 Jun 10	46.10000 -1.15	47.80	45.77	47.26	524,168
03 Jun 10	47.25000 +1.76	48.10	46.40	46.46	529,245
02 Jun 10	45.48500 +0.13	45.50	44.49	45.25	326,011
01 Jun 10	45.35500 -0.14	45.71	43.90	45.20	263,001
31 May 10	45.49500 +0.49	45.70	44.80	44.80	132,831
28 May 10	45.00000 -0.17	45.76	44.83	45.50	308,413
27 May 10	45.17500 +2.01	45.33	43.35	44.01	471,718
26 May 10	43.17000 +1.63	43.80	42.10	42.25	551,632
25 May 10	41.53500 -1.47	42.05	40.75	42.05	487,065
24 May 10	43.00000 +0.28	43.48	42.70	43.15	331,052
21 May 10	42.72500 -0.12	44.13	42.26	42.75	1,107,424
20 May 10	42.84500 -3.23	46.79	41.83	46.52	1,011,626
19 May 10	46.07500 -2.37	47.81	46.04	47.75	438,520
18 May 10	48.44500 +0.16	49.17	47.88	48.63	300,171
17 May 10	48.28500 -1.19	49.50	48.17	49.00	334,394
14 May 10	49.47500 -1.53	51.06	49.16	50.71	289,598
13 May 10	51.00000 +0.34	51.57	50.55	51.00	210,423
12 May 10	50.66000 +1.54	51.00	48.76	48.76	482,336
11 May 10	49.11500 -0.11	49.92	48.47	49.09	411,619
10 May 10	49.23000 +5.13	49.74	45.30	45.47	700,638
07 May 10	44.09500 -1.79	45.55	43.53	44.88	673,031
06 May 10	45.89000 -1.74	47.88	45.72	47.40	444,645
05 May 10	47.63000 -1.24	48.65	47.31	48.48	490,393
04 May 10	48.86500 -1.30	50.70	48.60	50.22	402,363
03 May 10	50.17000 +0.14	50.41	49.14	50.10	166,470
30 Apr 10	50.03000 -0.36	50.81	49.60	50.20	237,863
29 Apr 10	50.39000 +1.27	50.57	48.60	49.32	319,377
28 Apr 10	49.12000 -1.74	50.24	48.08	50.15	619,189
27 Apr 10	50.86000 +0.01	51.38	50.38	51.10	572,128
26 Apr 10	50.85000 -0.21	51.53	50.85	51.30	271,236
23 Apr 10	51.06000 +1.03	51.35	50.11	50.11	360,176
22 Apr 10	50.03000 -0.48	50.65	49.50	50.53	391,920
21 Apr 10	50.51000 +0.03	51.48	50.24	50.76	379,739
20 Apr 10	50.48000 +1.17	50.62	49.50	49.50	501,314
19 Apr 10	49.31500 -0.76	50.14	49.21	50.14	746,327
16 Apr 10	50.07000 -3.61	51.89	50.07	51.60	879,360
15 Apr 10	53.68000 +0.47	53.89	52.98	53.53	1,039,014
14 Apr 10	53.21000 +1.06	53.41	52.16	52.43	604,414
13 Apr 10	52.15000 +0.06	52.44	52.04	52.05	444,588
12 Apr 10	52.09000 +0.00	52.36	51.93	52.31	327,379
09 Apr 10	52.09000 +1.01	52.24	51.39	51.39	289,092
08 Apr 10	51.08000 -0.81	51.95	50.37	51.80	452,574
07 Apr 10	51.89000 +0.74	52.17	51.35	51.35	556,409
06 Apr 10	51.15000 +1.08	51.19	50.16	50.16	281,290
01 Apr 10	50.07000 +0.67	50.07	49.50	49.51	270,882
31 Mar 10	49.39500 +0.30	49.40	48.67	49.00	333,589
30 Mar 10	49.10000 -0.40	50.00	48.92	49.95	289,285
29 Mar 10	49.50000 -0.40	50.44	49.10	50.00	388,107
26 Mar 10	49.90000 +0.42	50.39	49.21	49.37	399,543
25 Mar 10	49.48500 +0.83	49.53	48.36	48.76	405,797
24 Mar 10	48.65000 +0.23	49.13	48.07	48.51	358,143
23 Mar 10	48.42000 +1.43	48.46	47.22	47.34	518,641
22 Mar 10	46.99000 +0.02	47.27	46.31	46.91	544,905
19 Mar 10	46.97500 -0.73	48.40	46.97	48.40	1,232,369
18 Mar 10	47.70500 -0.26	48.41	47.71	47.75	431,114
17 Mar 10	47.96500 +0.56	47.97	47.21	47.90	769,871
16 Mar 10	47.40000 -0.90	48.60	47.03	48.60	810,889
15 Mar 10	48.30000 -1.22	49.59	48.30	49.59	641,262
12 Mar 10	49.52000 +0.72	49.97	49.10	49.19	547,566
11 Mar 10	48.80000 -0.49	49.44	48.29	49.00	479,196
10 Mar 10	49.29500 +0.76	49.54	48.33	48.79	591,651
09 Mar 10	48.53000 +1.60	48.71	46.85	46.85	765,139
08 Mar 10	46.93000 -0.38	47.60	46.73	47.60	509,176
05 Mar 10	47.31000 +1.51	47.31	45.94	46.18	499,210
04 Mar 10	45.80000 -0.78	46.60	45.62	46.42	527,160
03 Mar 10	46.58000 +0.38	46.83	45.85	46.05	480,532
02 Mar 10	46.20500 -0.77	47.01	46.10	46.78	514,785
01 Mar 10	46.97500 +0.66	47.04	46.15	47.00	609,272
26 Feb 10	46.31000 +0.77	46.47	45.28	45.80	693,123
25 Feb 10	45.54500 -0.94	46.97	45.16	45.25	623,315
24 Feb 10	46.48000 -2.64	48.89	44.15	48.83	2,139,919
23 Feb 10	49.11500 -1.63	51.35	48.63	50.99	1,012,648
22 Feb 10	50.75000 -3.25	52.89	48.87	52.40	1,872,638
19 Feb 10	54.00000 -0.20	54.10	52.60	53.75	373,357
18 Feb 10	54.20000 +1.09	54.84	52.72	52.80	697,920
17 Feb 10	53.11000 +2.32	53.20	50.77	50.94	597,861
16 Feb 10	50.79000 -1.29	52.20	49.78	52.10	877,028
15 Feb 10	52.08000 -0.19	52.80	51.69	52.80	172,111
12 Feb 10	52.27000 -0.31	53.90	51.90	53.25	408,766
11 Feb 10	52.58000 -0.24	54.04	51.91	53.45	454,887
10 Feb 10	52.82000 +2.95	53.43	50.03	50.25	691,654
09 Feb 10	49.86500 +0.47	50.26	48.92	49.60	366,996
08 Feb 10	49.39500 +0.26	50.91	48.23	49.39	505,633
05 Feb 10	49.14000 -2.69	51.59	48.50	51.59	852,426
04 Feb 10	51.83000 -2.56	54.26	51.61	53.50	611,451
03 Feb 10	54.39000 +0.71	54.63	53.52	53.91	294,284
02 Feb 10	53.68000 +0.87	53.95	52.31	52.90	267,478
01 Feb 10	52.81000 +0.41	53.10	52.06	52.20	207,120
29 Jan 10	52.40000 +0.49	52.95	51.55	52.40	341,065
28 Jan 10	51.91000 -0.28	53.44	51.90	52.89	457,769
27 Jan 10	52.19000 -0.71	53.08	51.62	52.60	326,039
26 Jan 10	52.90000 +0.33	53.66	51.56	52.21	484,817
25 Jan 10	52.57000 -0.02	53.51	51.84	52.05	205,960
22 Jan 10	52.59000 -0.43	53.59	52.20	52.50	349,162
21 Jan 10	53.02000 -1.12	54.68	52.61	54.35	316,297
20 Jan 10	54.14000 -1.28	56.04	53.90	55.50	300,814
19 Jan 10	55.42000 -0.50	55.92	53.63	55.92	252,806
18 Jan 10	55.92000 +0.72	56.05	54.84	55.16	159,616
15 Jan 10	55.20000 -1.47	56.89	54.74	56.89	357,064
14 Jan 10	56.67000 +0.88	56.89	55.99	55.99	279,789
13 Jan 10	55.79000 -0.16	56.12	55.15	56.00	391,591
12 Jan 10	55.95000 -0.86	57.45	55.34	57.45	358,511
11 Jan 10	56.81000 +1.06	58.80	56.48	57.50	444,088
08 Jan 10	55.75000 +0.07	56.38	53.90	55.70	199,801
07 Jan 10	55.68000 -0.28	55.79	54.90	55.72	195,984
06 Jan 10	55.96000 +0.63	56.25	54.90	55.58	175,507
05 Jan 10	55.33000 -0.07	55.75	54.92	55.67	238,606
04 Jan 10	55.40000 +1.48	55.55	53.89	53.97	230,862
30 Dec 09	53.92000 -0.02	54.41	53.59	53.95	130,073
29 Dec 09	53.94000 +0.19	53.94	53.23	53.48	85,442
28 Dec 09	53.75000 +0.00	54.34	53.01	54.34	86,516

Bilfinger SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	55.30000 -0.75	55.70	53.95	55.70	96,364
19 Oct 26	56.05000 -0.15	56.15	54.80	55.65	139,278
16 Oct 26	56.20000 +1.30	56.80	54.85	55.20	259,383
15 Oct 26	54.90000 +0.50	54.90	53.15	54.10	220,643
14 Oct 26	54.40000 -0.20	56.10	54.40	55.25	130,798
13 Oct 26	54.60000 -1.00	56.00	54.25	56.00	127,135
12 Oct 26	55.60000 +0.85	56.00	55.05	55.05	86,187
09 Oct 26	54.75000 +0.80	55.10	54.50	54.75	106,527
08 Oct 26	53.95000 -1.00	55.00	53.90	54.60	196,312
07 Oct 26	54.95000 -2.60	57.20	54.80	56.70	132,092
06 Oct 26	57.55000 +0.90	57.85	56.60	56.95	149,787
05 Oct 26	56.65000 -0.05	56.95	56.10	56.80	109,841
02 Oct 26	56.70000 +0.70	56.95	56.10	56.35	172,410
01 Oct 26	56.00000 +0.00	56.80	55.30	55.60	158,778
30 Sep 26	56.00000 -0.20	57.30	55.90	56.30	113,205
29 Sep 26	56.20000 -0.05	57.10	55.60	56.40	98,468
28 Sep 26	56.25000 +0.80	57.00	55.35	56.00	149,935
25 Sep 26	55.45000 +0.35	57.00	55.30	56.00	183,177
24 Sep 26	55.10000 -1.80	57.95	55.10	56.90	262,831
23 Sep 26	56.90000 -0.40	58.20	56.40	57.75	196,247
22 Sep 26	57.30000 +0.85	58.15	56.00	56.40	228,911
21 Sep 26	56.45000 -0.95	57.25	55.55	57.00	265,039
18 Sep 26	57.40000 -1.95	59.35	57.40	59.10	773,324
17 Sep 26	59.35000 -16.20	61.60	55.60	61.50	1,362,274
16 Sep 26	75.55000 +0.80	76.05	74.00	74.85	159,634
15 Sep 26	74.75000 +1.85	75.25	72.75	73.25	140,571
14 Sep 26	72.90000 -3.45	76.05	71.90	75.80	153,109
11 Sep 26	76.35000 +1.85	76.40	74.50	74.60	132,000
10 Sep 26	74.50000 -6.00	80.85	74.40	80.05	153,293
09 Sep 26	80.50000 -1.05	82.00	80.10	81.00	52,196
08 Sep 26	81.55000 -0.10	81.70	80.70	81.55	33,866
07 Sep 26	81.65000 -0.85	82.65	81.65	82.50	36,846
04 Sep 26	82.50000 +1.15	82.85	81.45	81.55	58,384
03 Sep 26	81.35000 +0.70	82.40	80.25	80.40	65,450
02 Sep 26	80.65000 -1.10	81.55	80.30	81.05	108,852
01 Sep 26	81.75000 -2.05	83.35	80.25	83.15	115,580
31 Aug 26	83.80000 -1.00	84.95	83.35	84.05	146,715
28 Aug 26	84.80000 +0.45	86.25	84.35	85.00	148,154
27 Aug 26	84.35000 +4.30	84.65	82.10	84.20	196,166
26 Aug 26	80.05000 +3.20	80.05	76.25	76.50	128,880
25 Aug 26	76.85000 +2.85	77.10	74.35	74.65	111,209
24 Aug 26	74.00000 -1.20	75.35	73.75	74.85	67,100
21 Aug 26	75.20000 +0.70	76.75	74.35	74.95	77,214
20 Aug 26	74.50000 +0.20	75.00	74.15	74.65	113,440
19 Aug 26	74.30000 -0.90	75.30	73.95	75.25	110,398
18 Aug 26	75.20000 -0.70	76.65	75.20	75.50	69,586
17 Aug 26	75.90000 -1.00	77.55	75.80	77.35	82,387
14 Aug 26	76.90000 -0.70	78.90	76.85	78.45	113,465
13 Aug 26	77.60000 +1.60	78.15	75.60	76.90	126,392
12 Aug 26	76.00000 -4.35	78.00	72.90	77.90	408,523
11 Aug 26	80.35000 +0.90	81.35	78.80	79.25	137,174
10 Aug 26	79.45000 -1.20	82.10	78.80	81.70	111,144
07 Aug 26	80.65000 -0.95	82.45	80.65	82.05	74,630
06 Aug 26	81.60000 -0.25	82.45	81.35	82.15	46,535
05 Aug 26	81.85000 -0.30	84.70	81.75	84.70	69,136
04 Aug 26	82.15000 -0.55	83.50	81.50	83.25	96,807
03 Aug 26	82.70000 +0.20	84.35	81.85	83.10	61,634
31 Jul 26	82.50000 +0.80	83.10	81.65	82.45	91,783
30 Jul 26	81.70000 +0.35	82.45	80.95	81.05	59,383
29 Jul 26	81.35000 -0.70	82.65	81.00	82.25	75,491
28 Jul 26	82.05000 -1.20	84.20	81.55	83.85	69,291
27 Jul 26	83.25000 +1.70	84.25	82.65	82.70	101,560
24 Jul 26	81.55000 -3.80	86.80	81.55	85.80	162,766
23 Jul 26	85.35000 -1.45	87.55	84.85	86.55	59,080
22 Jul 26	86.80000 +0.90	87.05	85.35	85.65	68,593
21 Jul 26	85.90000 +1.90	85.90	83.65	84.10	58,264
20 Jul 26	84.00000 +0.45	85.30	83.30	84.00	44,335
17 Jul 26	83.55000 -0.30	83.55	82.20	82.90	45,085
16 Jul 26	83.85000 -1.25	85.25	83.10	85.20	49,163
15 Jul 26	85.10000 +1.75	85.35	82.60	83.00	75,352
14 Jul 26	83.35000 +0.30	83.95	81.00	82.15	67,343
13 Jul 26	83.05000 +0.30	83.20	81.70	82.00	93,819
10 Jul 26	82.75000 -0.25	83.45	82.20	83.20	62,762
09 Jul 26	83.00000 +0.45	84.10	82.95	84.10	54,879
08 Jul 26	82.55000 -3.60	84.85	82.35	84.70	110,083
07 Jul 26	86.15000 -0.15	88.45	85.80	86.50	83,125
06 Jul 26	86.30000 -2.05	88.35	85.05	88.35	123,114
03 Jul 26	88.35000 +4.60	88.80	83.55	84.30	142,884
02 Jul 26	83.75000 +2.45	83.75	80.80	81.35	77,797
01 Jul 26	81.30000 +0.95	82.25	79.90	80.55	67,846
30 Jun 26	80.35000 -0.50	81.80	79.80	81.15	134,259
29 Jun 26	80.85000 -1.40	82.95	79.90	82.95	90,216
26 Jun 26	82.25000 -0.90	83.75	81.75	83.05	53,144
25 Jun 26	83.15000 +0.10	84.25	82.80	83.50	97,600
24 Jun 26	83.05000 -0.75	84.65	81.10	83.50	103,007
23 Jun 26	83.80000 -1.00	84.30	82.90	83.85	90,140
22 Jun 26	84.80000 -1.40	86.40	84.65	86.15	95,511
19 Jun 26	86.20000 -0.25	86.85	85.85	86.50	103,435
18 Jun 26	86.45000 -1.60	87.45	85.85	87.10	89,711
17 Jun 26	88.05000 +3.20	88.05	85.15	85.50	136,796
16 Jun 26	84.85000 -0.35	86.75	84.55	85.50	170,829
15 Jun 26	85.20000 +5.60	85.85	83.80	85.45	176,429
12 Jun 26	79.60000 +1.90	80.90	78.85	79.60	143,014
11 Jun 26	77.70000 -2.40	80.85	77.25	80.15	146,789
10 Jun 26	80.10000 +0.20	81.45	79.05	80.45	102,575
09 Jun 26	79.90000 -1.05	82.30	79.65	80.55	119,510
08 Jun 26	80.95000 -0.15	81.45	79.40	79.40	107,101
05 Jun 26	81.10000 +0.75	81.55	79.90	80.20	94,183
04 Jun 26	80.35000 -0.85	82.30	79.15	81.40	150,824
03 Jun 26	81.20000 -2.05	82.15	79.50	82.15	145,967
02 Jun 26	83.25000 -1.20	86.05	83.25	85.50	127,156
01 Jun 26	84.45000 -3.10	88.40	84.20	88.40	111,904
29 May 26	87.55000 -0.90	89.00	87.10	88.75	210,301
28 May 26	88.45000 -0.95	90.45	87.70	89.05	180,970
27 May 26	89.40000 -0.70	90.70	88.60	90.55	107,045
26 May 26	90.10000 -1.85	92.25	90.05	92.10	111,335
25 May 26	91.95000 +3.75	91.95	89.45	89.60	99,153
22 May 26	88.20000 +1.95	88.50	86.90	87.90	114,413
21 May 26	86.25000 -2.60	87.95	85.95	86.05	191,606
20 May 26	88.85000 +0.45	90.00	87.45	88.55	200,062
19 May 26	88.40000 +1.50	88.95	86.35	87.10	169,447
18 May 26	86.90000 +1.05	86.90	84.25	85.10	216,455
15 May 26	85.85000 -3.15	88.65	84.85	88.00	200,134
14 May 26	89.00000 -2.75	92.60	89.00	90.50	126,140
13 May 26	91.75000 -5.40	97.05	86.70	96.40	342,560
12 May 26	97.15000 -4.85	100.60	97.15	100.00	129,455
11 May 26	102.00000 +2.00	102.30	98.35	100.00	109,910
08 May 26	100.00000 -2.40	102.20	99.80	101.60	49,740
07 May 26	102.40000 -2.80	106.20	102.00	106.20	55,483
06 May 26	105.20000 +5.20	106.20	101.30	101.30	88,996
05 May 26	100.00000 +2.10	101.00	98.35	98.65	95,739
04 May 26	97.90000 -0.20	99.20	96.80	98.00	96,951
30 Apr 26	98.10000 +0.80	98.95	95.95	96.45	117,963
29 Apr 26	97.30000 -0.35	98.35	96.70	98.05	80,492
28 Apr 26	97.65000 -1.15	99.50	97.05	99.50	78,700
27 Apr 26	98.80000 -0.10	99.35	98.20	99.25	77,372
24 Apr 26	98.90000 -3.00	101.10	97.65	101.10	162,661
23 Apr 26	101.90000 -4.40	105.10	100.60	104.90	136,308
22 Apr 26	106.30000 -0.20	108.30	105.10	107.60	59,120
21 Apr 26	106.50000 -1.90	109.30	106.30	109.30	53,536
20 Apr 26	108.40000 -2.70	109.20	107.90	108.60	50,450
17 Apr 26	111.10000 +3.50	112.20	106.40	107.60	70,036
16 Apr 26	107.60000 -0.90	109.30	107.20	108.10	72,489
15 Apr 26	108.50000 -3.20	111.90	107.80	111.70	72,790
14 Apr 26	111.70000 +2.50	113.90	109.50	110.10	88,204
13 Apr 26	109.20000 -1.50	110.10	108.30	108.50	48,800
10 Apr 26	110.70000 +1.80	112.20	108.50	109.40	72,206
09 Apr 26	108.90000 -2.20	110.60	108.30	110.30	82,371
08 Apr 26	111.10000 +8.10	112.00	107.50	109.00	158,440
07 Apr 26	103.00000 +0.30	103.70	101.80	102.30	97,810
02 Apr 26	102.70000 -0.40	103.10	99.65	101.00	71,560
01 Apr 26	103.10000 +5.10	104.50	100.40	104.50	97,198
31 Mar 26	98.00000 +0.70	99.45	96.60	97.25	118,234
30 Mar 26	97.30000 -0.90	97.95	96.10	97.40	106,812
27 Mar 26	98.20000 -1.65	99.80	97.30	99.80	77,088
26 Mar 26	99.85000 -2.15	101.10	98.95	101.10	99,464
25 Mar 26	102.00000 +2.10	103.90	101.40	102.10	96,013
24 Mar 26	99.90000 -1.10	100.80	98.30	100.70	108,874
23 Mar 26	101.00000 +5.05	103.20	93.05	93.60	238,277
20 Mar 26	95.95000 -1.65	100.20	95.40	99.10	210,916
19 Mar 26	97.60000 -4.30	100.60	97.60	100.60	103,765
18 Mar 26	101.90000 +0.10	104.70	101.80	104.20	142,197
17 Mar 26	101.80000 +1.60	102.00	98.20	100.00	91,802
16 Mar 26	100.20000 +1.15	101.00	98.05	99.60	78,979
13 Mar 26	99.05000 -3.05	101.40	98.85	101.20	68,587
12 Mar 26	102.10000 -5.00	107.00	101.30	106.20	117,276
11 Mar 26	107.10000 -1.30	107.80	105.80	106.80	63,527
10 Mar 26	108.40000 +6.10	109.50	105.60	105.80	129,181
09 Mar 26	102.30000 -1.90	103.90	98.70	100.00	185,265
06 Mar 26	104.20000 -3.40	109.20	102.50	108.20	164,885
05 Mar 26	107.60000 -0.60	111.30	107.40	108.00	157,943
04 Mar 26	108.20000 -2.20	109.70	105.40	107.10	165,727
03 Mar 26	110.40000 -5.60	113.20	108.10	112.70	150,696
02 Mar 26	116.00000 -3.10	117.40	113.10	114.70	139,038
27 Feb 26	119.10000 -2.40	122.50	118.30	120.80	112,097
26 Feb 26	121.50000 +0.30	121.50	118.90	121.40	63,746
25 Feb 26	121.20000 +1.30	122.20	120.30	121.00	56,854
24 Feb 26	119.90000 -0.40	121.30	118.80	120.60	40,585
23 Feb 26	120.30000 -1.40	123.60	119.70	121.80	50,699
20 Feb 26	121.70000 -1.20	123.80	121.20	122.70	48,821
19 Feb 26	122.90000 -0.60	123.60	121.60	123.00	32,127
18 Feb 26	123.50000 +2.80	124.00	120.80	121.00	50,025
17 Feb 26	120.70000 -1.40	122.00	119.20	122.00	63,366
16 Feb 26	122.10000 +2.20	122.20	119.70	120.00	54,917
13 Feb 26	119.90000 +1.90	120.60	116.80	117.40	133,998
12 Feb 26	118.00000 -6.10	125.60	118.00	124.90	110,402
11 Feb 26	124.10000 -0.70	125.70	122.20	123.60	74,572
10 Feb 26	124.80000 -3.10	129.20	124.50	125.90	65,358
09 Feb 26	127.90000 +4.80	129.30	123.10	123.40	81,203
06 Feb 26	123.10000 +2.80	123.10	119.50	120.00	51,712
05 Feb 26	120.30000 -1.40	123.10	119.30	121.10	51,956
04 Feb 26	121.70000 -1.50	124.50	120.80	122.90	85,339
03 Feb 26	123.20000 +2.80	124.70	121.80	124.50	60,823
02 Feb 26	120.40000 +1.90	121.40	116.60	117.10	73,905
30 Jan 26	118.50000 -3.30	122.70	118.50	121.50	89,371
29 Jan 26	121.80000 -0.10	123.00	120.60	122.80	59,904
28 Jan 26	121.90000 +1.30	125.60	119.90	125.00	63,943
27 Jan 26	120.60000 +0.80	122.10	120.20	121.00	84,290
26 Jan 26	119.80000 -1.40	121.50	118.80	121.50	74,003
23 Jan 26	121.20000 -0.30	122.80	119.90	121.30	86,590
22 Jan 26	121.50000 +6.40	122.10	115.40	116.00	110,437
21 Jan 26	115.10000 +1.70	115.60	111.70	113.60	57,855
20 Jan 26	113.40000 -1.20	114.40	111.30	113.30	65,887
19 Jan 26	114.60000 -3.40	116.40	114.60	115.30	92,877
16 Jan 26	118.00000 +0.90	119.00	115.90	117.20	68,488
15 Jan 26	117.10000 +0.60	118.00	116.00	116.80	121,131
14 Jan 26	116.50000 +0.10	119.40	115.80	116.20	111,834
13 Jan 26	116.40000 +0.50	116.60	114.20	116.40	70,693
12 Jan 26	115.90000 +0.90	116.30	113.90	114.70	43,960
09 Jan 26	115.00000 +0.60	115.30	112.80	114.30	70,571
08 Jan 26	114.40000 +0.00	115.50	113.50	115.20	48,697
07 Jan 26	114.40000 +1.70	115.30	112.90	113.00	87,302
06 Jan 26	112.70000 -1.50	114.40	111.60	114.40	70,534
05 Jan 26	114.20000 +4.10	114.70	110.70	111.00	85,645
02 Jan 26	110.10000 +2.70	110.50	107.30	108.10	67,631
30 Dec 25	107.40000 +1.00	108.20	106.60	107.00	28,639
29 Dec 25	106.40000 -1.90	108.30	105.80	108.30	59,706
23 Dec 25	108.30000 -0.70	109.20	107.40	109.20	32,654
22 Dec 25	109.00000 +0.90	109.00	107.30	108.10	45,191
19 Dec 25	108.10000 +0.00	109.70	107.40	108.90	153,937
18 Dec 25	108.10000 +3.00	108.10	104.90	104.90	99,069
17 Dec 25	105.10000 -4.30	109.50	105.10	109.10	94,591
16 Dec 25	109.40000 +0.00	110.10	108.00	108.00	121,933
15 Dec 25	109.40000 +2.90	109.40	106.30	107.00	60,697
12 Dec 25	106.50000 -1.00	109.20	105.90	108.60	84,884
11 Dec 25	107.50000 +2.30	107.50	104.70	105.40	91,978
10 Dec 25	105.20000 +1.60	105.20	103.10	103.40	66,717
09 Dec 25	103.60000 -0.90	104.80	103.40	104.80	69,915
08 Dec 25	104.50000 +4.10	106.10	102.00	102.20	78,551
05 Dec 25	100.40000 -0.60	102.10	100.10	101.30	63,138
04 Dec 25	101.00000 -0.50	103.40	100.60	102.20	71,439
03 Dec 25	101.50000 -0.30	104.30	101.40	102.10	50,607
02 Dec 25	101.80000 +2.70	105.00	101.00	101.00	84,010
01 Dec 25	99.10000 -2.50	100.50	97.45	100.50	55,245
28 Nov 25	101.60000 +2.75	102.10	98.55	98.90	55,701
27 Nov 25	98.85000 +0.95	99.45	96.85	97.85	54,253
26 Nov 25	97.90000 +1.10	98.60	96.60	98.10	89,750
25 Nov 25	96.80000 +2.05	96.80	94.00	94.85	66,087
24 Nov 25	94.75000 +2.55	95.35	91.65	92.00	149,444
21 Nov 25	92.20000 -3.40	93.70	91.25	93.40	80,743
20 Nov 25	95.60000 -0.40	97.75	95.30	97.40	57,793
19 Nov 25	96.00000 -0.15	97.00	94.80	95.85	71,318
18 Nov 25	96.15000 -3.30	98.75	95.45	96.50	57,353
17 Nov 25	99.45000 +2.40	100.70	97.25	97.30	91,753
14 Nov 25	97.05000 -2.25	98.85	93.90	98.85	112,597
13 Nov 25	99.30000 +8.45	102.00	91.10	92.45	232,605
12 Nov 25	90.85000 +1.20	91.45	89.90	90.25	74,651
11 Nov 25	89.65000 -2.20	91.60	89.40	91.60	78,120
10 Nov 25	91.85000 +1.80	92.70	91.30	92.45	61,775
07 Nov 25	90.05000 -0.85	91.60	89.20	91.15	71,960
06 Nov 25	90.90000 -2.30	93.20	90.75	93.20	77,292
05 Nov 25	93.20000 -0.60	93.65	92.50	93.60	52,209
04 Nov 25	93.80000 -0.05	94.00	89.80	91.10	122,753
03 Nov 25	93.85000 +0.35	95.10	93.05	93.90	83,733
31 Oct 25	93.50000 -2.15	95.90	93.50	95.90	70,361
30 Oct 25	95.65000 -0.85	97.45	95.65	96.90	53,264
29 Oct 25	96.50000 -1.50	98.25	95.80	97.50	72,645
28 Oct 25	98.00000 -1.60	99.30	95.90	99.00	109,741
27 Oct 25	99.60000 +1.90	100.20	97.60	98.65	123,672
24 Oct 25	97.70000 +2.45	97.70	94.70	96.05	53,210
23 Oct 25	95.25000 +0.25	96.55	93.80	95.70	94,070
22 Oct 25	95.00000 -1.00	97.30	94.70	96.15	122,303
21 Oct 25	96.00000 -0.60	97.45	95.80	96.85	63,321
20 Oct 25	96.60000 +2.80	98.35	94.95	95.50	77,264
17 Oct 25	93.80000 -5.15	97.15	93.25	97.15	74,853
16 Oct 25	98.95000 +0.00	99.20	97.00	98.20	82,347
15 Oct 25	98.95000 -3.95	102.70	98.95	102.70	93,311
14 Oct 25	102.90000 +0.20	103.10	100.20	101.70	80,219
13 Oct 25	102.70000 +1.50	103.20	101.20	101.50	59,026
10 Oct 25	101.20000 -3.20	103.80	100.00	103.80	72,275
09 Oct 25	104.40000 +4.10	104.40	99.70	100.40	116,303
08 Oct 25	100.30000 +1.10	100.30	98.75	99.50	69,145
07 Oct 25	99.20000 +4.75	99.90	93.60	94.00	94,917
06 Oct 25	94.45000 +0.10	95.25	93.40	94.15	67,888
03 Oct 25	94.35000 -1.40	96.65	94.35	96.45	115,822
02 Oct 25	95.75000 +2.85	96.10	92.90	93.35	83,160
01 Oct 25	92.90000 -0.80	93.85	91.15	93.25	54,249
30 Sep 25	93.70000 +1.20	93.80	92.10	92.20	58,516
29 Sep 25	92.50000 -0.70	94.50	91.65	93.85	53,863
26 Sep 25	93.20000 +1.00	93.90	92.40	92.40	51,474
25 Sep 25	92.20000 -2.85	94.65	91.15	94.65	76,897
24 Sep 25	95.05000 -1.85	97.70	95.05	97.35	105,597
23 Sep 25	96.90000 -0.05	97.65	95.45	97.50	66,603
22 Sep 25	96.95000 +0.50	97.30	96.05	96.40	75,240
19 Sep 25	96.45000 +1.35	96.45	94.40	95.45	285,114
18 Sep 25	95.10000 +0.95	97.30	93.30	95.00	136,440
17 Sep 25	94.15000 +0.60	94.90	93.25	93.55	82,492
16 Sep 25	93.55000 -1.85	95.40	93.10	95.40	63,062
15 Sep 25	95.40000 +1.80	95.40	93.10	94.00	72,332
12 Sep 25	93.60000 +2.60	94.10	90.70	91.20	76,253
11 Sep 25	91.00000 +0.00	91.95	90.70	91.20	50,943
10 Sep 25	91.00000 -0.65	92.65	91.00	92.00	49,555
09 Sep 25	91.65000 -0.40	93.20	90.75	92.00	59,941
08 Sep 25	92.05000 +0.40	93.45	91.40	92.20	81,998
05 Sep 25	91.65000 +1.75	92.70	89.90	90.05	126,708
04 Sep 25	89.90000 +0.15	90.00	88.30	89.65	86,979
03 Sep 25	89.75000 +3.00	89.80	87.10	87.10	134,887
02 Sep 25	86.75000 -1.20	87.85	84.85	87.80	123,737
01 Sep 25	87.95000 -0.60	89.30	87.60	88.90	62,404
29 Aug 25	88.55000 -0.45	89.85	87.95	88.60	93,222
28 Aug 25	89.00000 -1.50	91.45	88.80	90.80	80,806
27 Aug 25	90.50000 -1.50	92.10	89.95	92.05	51,845
26 Aug 25	92.00000 +0.15	92.15	89.80	90.60	87,667
25 Aug 25	91.85000 +0.75	92.55	90.70	90.70	51,330
22 Aug 25	91.10000 -0.40	91.65	90.50	91.40	53,733
21 Aug 25	91.50000 +0.05	91.70	90.65	91.40	46,281
20 Aug 25	91.45000 -1.55	92.75	91.15	92.10	74,783
19 Aug 25	93.00000 -0.85	94.75	92.00	94.10	89,496
18 Aug 25	93.85000 +1.95	93.85	91.45	92.20	70,349
15 Aug 25	91.90000 -3.45	95.85	90.10	95.85	147,734
14 Aug 25	95.35000 +1.95	97.10	89.80	90.80	221,448
13 Aug 25	93.40000 -3.90	98.00	92.95	97.90	89,150
12 Aug 25	97.30000 +1.80	98.00	95.45	96.10	105,772
11 Aug 25	95.50000 +0.35	95.65	93.20	94.85	73,809
08 Aug 25	95.15000 -0.25	96.65	95.15	95.70	71,068
07 Aug 25	95.40000 +1.05	95.75	94.15	94.85	92,791
06 Aug 25	94.35000 +1.55	94.60	92.00	93.40	118,805
05 Aug 25	92.80000 +0.80	94.00	92.40	92.70	67,852
04 Aug 25	92.00000 +1.10	93.05	91.55	91.60	97,557
01 Aug 25	90.90000 -3.80	94.50	90.35	94.00	89,921
31 Jul 25	94.70000 -0.35	96.95	94.40	95.60	84,495
30 Jul 25	95.05000 +0.55	95.50	94.00	94.90	178,937
29 Jul 25	94.50000 +2.95	94.65	91.95	91.95	144,127
28 Jul 25	91.55000 -0.90	94.00	91.40	92.90	67,248
25 Jul 25	92.45000 -0.95	93.00	89.75	91.00	102,712
24 Jul 25	93.40000 +1.05	93.85	92.40	93.05	87,687
23 Jul 25	92.35000 +0.85	92.45	91.55	91.80	121,761
22 Jul 25	91.50000 -3.65	95.05	90.70	94.75	110,422
21 Jul 25	95.15000 -0.25	97.35	94.80	95.45	88,946
18 Jul 25	95.40000 +0.25	96.65	94.65	95.50	115,417
17 Jul 25	95.15000 +1.50	96.05	94.60	94.65	118,146
16 Jul 25	93.65000 -0.80	95.25	93.65	94.55	110,910
15 Jul 25	94.45000 +1.90	94.85	92.30	92.95	96,092
14 Jul 25	92.55000 -1.10	93.05	91.60	92.50	68,289
11 Jul 25	93.65000 +0.50	93.65	92.35	92.80	95,412
10 Jul 25	93.15000 -0.25	94.00	92.10	92.70	112,461
09 Jul 25	93.40000 +0.85	94.50	92.40	92.55	172,681
08 Jul 25	92.55000 +1.10	93.60	91.10	91.45	515,510
07 Jul 25	91.45000 +7.50	91.50	84.90	85.50	363,674
04 Jul 25	83.95000 +2.35	83.95	80.90	81.10	286,266
03 Jul 25	81.60000 +3.15	81.60	78.50	78.50	95,057
02 Jul 25	78.45000 -0.15	79.20	77.55	78.85	85,490
01 Jul 25	78.60000 -3.05	81.50	78.60	81.50	91,823
30 Jun 25	81.65000 +1.50	81.65	80.10	80.25	102,155
27 Jun 25	80.15000 +1.70	80.15	77.50	78.85	108,298
26 Jun 25	78.45000 -0.05	79.45	77.80	78.45	79,796
25 Jun 25	78.50000 +0.95	78.70	77.55	77.95	82,336
24 Jun 25	77.55000 +1.95	78.45	75.85	77.15	102,716
23 Jun 25	75.60000 +0.25	76.05	74.60	74.65	59,168
20 Jun 25	75.35000 +1.30	75.75	74.50	74.60	839,487
19 Jun 25	74.05000 -1.15	75.30	73.95	74.65	69,304
18 Jun 25	75.20000 +0.70	75.45	74.00	74.65	148,873
17 Jun 25	74.50000 -1.15	75.55	73.50	75.50	127,652
16 Jun 25	75.65000 +0.45	75.90	74.80	75.45	93,296
13 Jun 25	75.20000 -0.65	75.20	72.65	73.30	152,949
12 Jun 25	75.85000 -1.05	77.25	75.35	76.55	105,016
11 Jun 25	76.90000 +0.90	77.05	75.70	75.85	81,511
10 Jun 25	76.00000 -2.85	78.55	75.70	78.40	117,558
09 Jun 25	78.85000 -0.20	79.15	77.75	78.80	44,197
06 Jun 25	79.05000 -0.45	79.70	78.40	79.35	60,894
05 Jun 25	79.50000 +0.90	80.10	78.85	78.85	56,802
04 Jun 25	78.60000 -0.90	79.75	77.90	79.65	101,530
03 Jun 25	79.50000 +0.85	79.60	77.95	78.55	78,020
02 Jun 25	78.65000 +0.70	78.75	77.25	77.50	77,526
30 May 25	77.95000 +0.10	79.25	77.50	78.00	307,000
29 May 25	77.85000 -1.30	79.80	77.75	79.80	80,192
28 May 25	79.15000 -1.00	80.70	79.10	80.20	81,949
27 May 25	80.15000 -0.25	80.50	79.30	80.45	101,678
26 May 25	80.40000 +2.80	80.60	78.20	78.60	109,286
23 May 25	77.60000 +0.65	78.55	75.40	77.00	187,783
22 May 25	76.95000 +0.65	76.95	75.35	75.70	100,893
21 May 25	76.30000 +1.50	76.30	74.35	74.55	112,854
20 May 25	74.80000 +0.60	74.85	73.15	74.35	119,915
19 May 25	74.20000 +1.00	75.15	73.35	73.45	119,373
16 May 25	73.20000 +0.60	74.50	72.40	72.95	122,262
15 May 25	72.60000 -1.10	73.35	70.10	70.50	161,273
14 May 25	73.70000 -0.65	79.05	72.65	77.80	183,769
13 May 25	74.35000 -1.25	76.35	73.90	75.90	129,249
12 May 25	75.60000 -0.40	76.95	74.15	76.75	108,353
09 May 25	76.00000 +0.40	76.85	75.70	76.05	212,306
08 May 25	75.60000 +0.85	76.50	74.50	75.45	74,524
07 May 25	74.75000 -1.25	76.70	74.45	76.50	102,024
06 May 25	76.00000 -0.75	76.95	72.20	76.95	188,246
05 May 25	76.75000 +0.85	76.95	75.30	76.00	73,716
02 May 25	75.90000 +1.30	76.00	74.20	75.85	111,752
30 Apr 25	74.60000 +0.60	74.70	73.40	74.55	116,209
29 Apr 25	74.00000 +1.25	74.00	72.80	72.80	87,653
28 Apr 25	72.75000 +0.20	73.30	72.35	72.60	88,205
25 Apr 25	72.55000 +1.05	73.10	71.45	72.40	99,518
24 Apr 25	71.50000 +0.25	71.75	70.30	71.55	77,549
23 Apr 25	71.25000 +1.45	71.65	69.60	70.55	92,566
22 Apr 25	69.80000 +0.30	70.75	69.30	69.75	85,574
17 Apr 25	69.50000 +0.10	69.90	68.40	69.25	150,819
16 Apr 25	69.40000 +0.95	69.50	67.70	68.00	95,393
15 Apr 25	68.45000 +3.30	68.80	65.80	65.95	120,941
14 Apr 25	65.15000 +3.05	65.25	63.20	64.35	119,633
11 Apr 25	62.10000 -0.60	63.80	61.50	63.50	140,307
10 Apr 25	62.70000 +2.05	67.05	62.50	66.95	139,165
09 Apr 25	60.65000 -1.10	61.75	59.00	60.10	140,371
08 Apr 25	61.75000 +2.25	62.80	61.15	61.75	214,007
07 Apr 25	59.50000 -1.30	62.40	54.25	54.25	299,191
04 Apr 25	60.80000 -5.90	66.80	59.10	66.50	277,003
03 Apr 25	66.70000 +0.40	67.50	64.90	65.00	146,120
02 Apr 25	66.30000 -0.90	66.80	65.20	66.50	61,395
01 Apr 25	67.20000 +1.00	67.70	66.50	66.90	68,999
31 Mar 25	66.20000 -1.20	67.10	64.90	66.10	177,273
28 Mar 25	67.40000 -2.00	69.20	67.00	68.90	87,762
27 Mar 25	69.40000 -0.10	69.70	68.30	68.70	85,395
26 Mar 25	69.50000 +0.20	70.40	69.00	69.90	80,147
25 Mar 25	69.30000 +0.40	69.50	68.00	69.00	103,081
24 Mar 25	68.90000 +0.90	70.20	68.60	69.50	102,250
21 Mar 25	68.00000 -1.30	69.90	67.20	69.10	336,652
20 Mar 25	69.30000 -2.50	71.70	67.80	71.70	170,651
19 Mar 25	71.80000 -0.70	74.50	70.70	72.80	230,970
18 Mar 25	72.50000 +2.00	74.00	71.30	72.00	283,846
17 Mar 25	70.50000 -0.40	72.70	70.20	72.20	242,641
14 Mar 25	70.90000 +4.20	71.60	66.90	67.00	296,036
13 Mar 25	66.70000 -2.90	68.10	66.10	68.00	161,992
12 Mar 25	69.60000 +3.00	70.20	67.70	67.90	199,556
11 Mar 25	66.60000 +0.90	67.40	65.60	65.90	154,267
10 Mar 25	65.70000 -1.60	69.00	65.20	68.70	268,095
07 Mar 25	67.30000 -4.60	71.40	64.70	71.00	339,900
06 Mar 25	71.90000 +1.70	74.20	70.00	72.60	364,229
05 Mar 25	70.20000 +10.70	74.00	65.00	65.20	1,065,916
04 Mar 25	59.50000 +0.40	61.70	58.40	59.30	250,773
03 Mar 25	59.10000 +3.40	59.40	57.00	57.30	213,669
28 Feb 25	55.70000 -0.80	56.20	55.70	55.90	79,212
27 Feb 25	56.50000 -0.20	56.70	56.00	56.40	98,029
26 Feb 25	56.70000 +1.00	57.00	56.00	56.00	75,898
25 Feb 25	55.70000 +0.10	56.30	55.20	55.20	60,487
24 Feb 25	55.60000 +1.70	56.30	54.50	54.90	95,373
21 Feb 25	53.90000 -0.10	54.40	53.50	54.00	50,769
20 Feb 25	54.00000 -0.90	55.30	54.00	54.90	68,331
19 Feb 25	54.90000 -1.20	56.60	54.90	56.20	87,176
18 Feb 25	56.10000 +1.10	56.20	54.70	55.00	129,465
17 Feb 25	55.00000 +1.10	55.30	52.80	54.10	93,429
14 Feb 25	53.90000 +1.70	53.90	51.90	52.00	92,303
13 Feb 25	52.20000 +1.80	52.60	50.00	50.50	88,772
12 Feb 25	50.40000 +0.30	50.50	49.85	50.20	38,553
11 Feb 25	50.10000 +0.55	50.10	49.40	49.50	50,487
10 Feb 25	49.55000 +0.45	49.65	49.00	49.30	36,824
07 Feb 25	49.10000 -0.15	49.45	48.90	49.20	31,719
06 Feb 25	49.25000 +0.95	49.45	48.35	48.55	56,078
05 Feb 25	48.30000 -0.30	48.45	47.95	48.35	50,810
04 Feb 25	48.60000 -0.30	48.95	48.50	48.90	20,934
03 Feb 25	48.90000 -0.80	49.05	48.35	48.45	36,528
31 Jan 25	49.70000 +0.70	49.95	49.05	49.20	45,427
30 Jan 25	49.00000 +1.20	49.15	47.55	47.60	42,321
29 Jan 25	47.80000 -0.80	48.70	47.80	48.65	33,490
28 Jan 25	48.60000 +0.35	48.70	48.15	48.50	23,016
27 Jan 25	48.25000 -0.40	48.85	47.90	48.45	31,957
24 Jan 25	48.65000 -0.35	49.60	48.00	49.25	53,411
23 Jan 25	49.00000 +1.25	49.20	47.65	47.75	59,010
22 Jan 25	47.75000 +0.70	47.75	47.10	47.15	37,663
21 Jan 25	47.05000 +0.20	47.40	46.70	46.70	30,154
20 Jan 25	46.85000 +0.30	47.15	46.40	46.55	32,784
17 Jan 25	46.55000 +0.60	46.75	46.05	46.05	26,111
16 Jan 25	45.95000 +0.35	46.15	45.45	45.80	30,903
15 Jan 25	45.60000 +0.80	45.85	45.00	45.05	33,132
14 Jan 25	44.80000 +0.05	45.05	44.45	44.80	31,029
13 Jan 25	44.75000 -1.30	46.00	44.45	46.00	39,414
10 Jan 25	46.05000 -0.05	46.70	45.80	46.25	44,215
09 Jan 25	46.10000 +0.75	46.15	45.15	45.60	32,369
08 Jan 25	45.35000 -0.40	46.10	45.10	45.85	41,449
07 Jan 25	45.75000 -0.55	46.90	45.70	46.45	76,598
06 Jan 25	46.30000 +0.45	46.40	45.75	45.90	33,314
03 Jan 25	45.85000 -0.15	46.15	45.40	46.10	27,710
02 Jan 25	46.00000 -0.25	46.40	45.55	46.40	34,832
30 Dec 24	46.25000 +0.15	46.30	45.55	45.90	20,574
27 Dec 24	46.10000 -0.40	46.80	45.90	46.40	26,122
23 Dec 24	46.50000 +0.20	46.70	46.00	46.20	27,726
20 Dec 24	46.30000 -0.20	46.60	45.65	46.25	97,235
19 Dec 24	46.50000 +0.50	46.55	45.35	45.75	64,799
18 Dec 24	46.00000 -0.75	47.00	45.95	46.45	35,272
17 Dec 24	46.75000 +0.35	46.80	46.10	46.30	38,233
16 Dec 24	46.40000 -0.65	47.40	45.90	47.10	40,822
13 Dec 24	47.05000 +0.00	47.50	47.05	47.15	27,160
12 Dec 24	47.05000 -0.60	47.85	46.75	47.60	35,483
11 Dec 24	47.65000 +2.20	48.25	45.80	45.80	94,786
10 Dec 24	45.45000 +0.35	45.50	44.90	45.05	48,562
09 Dec 24	45.10000 +0.15	45.40	44.70	45.10	17,950
06 Dec 24	44.95000 +0.20	45.05	44.30	44.85	85,972
05 Dec 24	44.75000 +0.00	44.90	44.55	44.55	37,085
04 Dec 24	44.75000 +0.10	44.95	44.50	44.65	45,881
03 Dec 24	44.65000 +0.90	44.65	43.75	43.80	26,635
02 Dec 24	43.75000 +0.15	43.90	43.40	43.65	26,778
29 Nov 24	43.60000 +0.45	43.75	42.90	43.20	45,520
28 Nov 24	43.15000 +0.45	43.35	42.55	42.70	49,460
27 Nov 24	42.70000 -0.70	43.50	42.60	43.20	44,875
26 Nov 24	43.40000 -1.10	44.30	43.15	44.30	38,995
25 Nov 24	44.50000 +0.20	44.60	43.75	44.45	45,004
22 Nov 24	44.30000 -0.45	45.00	43.80	45.00	48,426
21 Nov 24	44.75000 +0.35	44.80	43.90	44.45	31,172
20 Nov 24	44.40000 +0.00	45.45	44.35	44.80	29,726
19 Nov 24	44.40000 -0.95	45.70	44.10	45.45	31,533
18 Nov 24	45.35000 +0.55	45.60	44.35	44.85	44,238
15 Nov 24	44.80000 -1.35	46.25	44.70	46.05	46,485
14 Nov 24	46.15000 +0.80	46.25	44.10	45.15	80,447
13 Nov 24	45.35000 +0.15	45.60	44.80	45.00	41,603
12 Nov 24	45.20000 -1.15	46.35	45.05	46.10	44,217
11 Nov 24	46.35000 +0.80	46.75	45.65	45.65	61,868
08 Nov 24	45.55000 +0.10	45.90	45.00	45.45	34,483
07 Nov 24	45.45000 +0.60	45.65	44.85	44.85	41,446
06 Nov 24	44.85000 +0.00	45.35	44.60	44.85	66,415
05 Nov 24	44.85000 +1.15	45.10	43.50	43.75	40,823
04 Nov 24	43.70000 -0.75	44.60	43.70	44.40	66,213
01 Nov 24	44.45000 +0.35	44.65	44.15	44.35	25,365
31 Oct 24	44.10000 -0.50	44.40	43.80	44.30	40,260
30 Oct 24	44.60000 -0.20	45.25	44.30	44.80	92,447
29 Oct 24	44.80000 -0.10	45.05	44.55	44.85	54,036
28 Oct 24	44.90000 +0.70	44.95	43.95	44.20	47,220
25 Oct 24	44.20000 +0.05	45.25	43.65	44.20	104,790
24 Oct 24	44.15000 -5.45	49.00	41.80	48.90	381,380
23 Oct 24	49.60000 -0.60	50.20	49.60	50.20	16,997
22 Oct 24	50.20000 +0.00	50.50	49.50	50.30	17,709
21 Oct 24	50.20000 -0.40	50.70	50.00	50.60	23,602
18 Oct 24	50.60000 -0.40	51.40	50.60	51.10	39,917
17 Oct 24	51.00000 +0.30	51.20	50.50	50.70	26,499
16 Oct 24	50.70000 +0.10	50.80	50.10	50.60	22,499
15 Oct 24	50.60000 +0.40	50.90	50.10	50.30	29,902
14 Oct 24	50.20000 -0.40	50.50	49.55	50.40	20,307
11 Oct 24	50.60000 +0.40	50.80	50.20	50.30	26,078
10 Oct 24	50.20000 +0.00	50.40	49.90	50.30	15,310
09 Oct 24	50.20000 +0.90	50.30	49.10	49.35	18,766
08 Oct 24	49.30000 -0.30	49.45	48.85	49.20	14,158
07 Oct 24	49.60000 -0.70	50.20	48.40	49.95	27,115
04 Oct 24	50.30000 +1.40	50.40	49.05	49.05	51,424
03 Oct 24	48.90000 -0.40	49.35	48.60	49.25	14,027
02 Oct 24	49.30000 +0.50	49.75	48.60	48.60	27,047
01 Oct 24	48.80000 +0.40	49.20	48.45	48.80	33,494
30 Sep 24	48.40000 +0.20	48.70	47.85	48.50	45,606
27 Sep 24	48.20000 -0.05	48.40	47.75	48.25	26,574
26 Sep 24	48.25000 +0.40	48.70	47.70	47.85	69,308
25 Sep 24	47.85000 +0.70	48.05	47.00	47.10	26,040
24 Sep 24	47.15000 -0.50	48.05	47.00	47.85	35,667
23 Sep 24	47.65000 +0.85	48.20	46.55	46.95	41,686
20 Sep 24	46.80000 -0.55	47.40	46.50	47.15	70,736
19 Sep 24	47.35000 +1.25	47.35	46.15	46.15	38,108
18 Sep 24	46.10000 +0.30	46.20	45.60	45.60	26,400
17 Sep 24	45.80000 +0.00	46.10	45.65	45.95	18,298
16 Sep 24	45.80000 -0.05	46.10	45.65	45.90	18,604
13 Sep 24	45.85000 -0.15	46.25	45.25	45.90	21,851
12 Sep 24	46.00000 +0.20	46.45	45.35	46.15	15,232
11 Sep 24	45.80000 +0.05	46.25	45.35	46.00	19,455
10 Sep 24	45.75000 +0.05	46.20	45.10	45.65	31,534
09 Sep 24	45.70000 +0.65	45.85	45.00	45.40	19,539
06 Sep 24	45.05000 -0.75	46.00	44.80	45.55	37,204
05 Sep 24	45.80000 -0.75	47.50	45.80	46.20	32,670
04 Sep 24	46.55000 +0.50	46.60	45.45	45.50	36,618
03 Sep 24	46.05000 -1.15	47.40	45.80	47.10	30,734
02 Sep 24	47.20000 -0.40	47.55	46.50	47.40	27,278
30 Aug 24	47.60000 -0.45	48.10	47.50	47.80	56,346
29 Aug 24	48.05000 +0.35	48.10	47.55	47.70	35,004
28 Aug 24	47.70000 -0.30	48.50	47.50	48.10	37,806
27 Aug 24	48.00000 +0.10	48.00	47.65	47.85	26,307
26 Aug 24	47.90000 +0.35	48.00	46.95	47.40	27,743
23 Aug 24	47.55000 +0.00	47.95	47.25	47.65	36,210
22 Aug 24	47.55000 -0.75	48.25	47.30	48.00	34,398
21 Aug 24	48.30000 +0.00	49.00	48.10	48.35	32,426
20 Aug 24	48.30000 -1.45	49.90	48.30	49.75	34,200
19 Aug 24	49.75000 +0.15	50.30	49.10	49.35	50,957
16 Aug 24	49.60000 -0.05	50.00	49.00	49.90	44,076
15 Aug 24	49.65000 +1.00	49.95	48.95	48.95	54,195
14 Aug 24	48.65000 -0.30	49.05	46.80	49.05	81,913
13 Aug 24	48.95000 +0.70	51.40	48.95	50.40	79,366
12 Aug 24	48.25000 +0.55	48.35	47.60	47.90	31,156
09 Aug 24	47.70000 +0.45	48.00	47.35	47.45	16,393
08 Aug 24	47.25000 -1.05	48.25	47.15	48.25	33,127
07 Aug 24	48.30000 +0.30	48.75	48.20	48.30	50,536
06 Aug 24	48.00000 +0.85	48.30	47.00	48.00	52,330
05 Aug 24	47.15000 -1.60	47.30	45.20	46.45	110,239
02 Aug 24	48.75000 -1.20	49.45	48.20	49.35	47,915
01 Aug 24	49.95000 -1.95	52.00	49.80	51.70	43,129
31 Jul 24	51.90000 +0.80	52.40	51.20	51.20	90,262
30 Jul 24	51.10000 +1.10	51.50	49.95	50.00	18,698
29 Jul 24	50.00000 -0.50	50.70	49.95	50.50	22,034
26 Jul 24	50.50000 +0.85	50.50	49.30	49.60	24,438
25 Jul 24	49.65000 -0.45	50.30	48.90	50.00	35,849
24 Jul 24	50.10000 -0.60	51.00	50.10	50.60	20,197
23 Jul 24	50.70000 -0.80	51.60	50.50	51.60	24,194
22 Jul 24	51.50000 -0.10	52.10	51.30	51.90	25,677
19 Jul 24	51.60000 +0.60	52.30	50.60	50.90	63,423
18 Jul 24	51.00000 +1.20	51.40	50.00	50.00	54,841
17 Jul 24	49.80000 +0.50	52.20	49.70	49.85	75,567
16 Jul 24	49.30000 +0.40	49.60	48.60	49.20	16,099
15 Jul 24	48.90000 -0.20	49.70	48.90	49.20	19,704
12 Jul 24	49.10000 +0.30	49.25	48.30	48.95	16,859
11 Jul 24	48.80000 -0.20	49.00	48.15	49.00	23,743
10 Jul 24	49.00000 +0.50	49.05	48.15	48.45	25,015
09 Jul 24	48.50000 -0.95	49.45	48.30	49.35	31,447
08 Jul 24	49.45000 +0.50	49.60	48.80	49.00	17,545
05 Jul 24	48.95000 -0.15	49.70	48.75	49.10	24,896
04 Jul 24	49.10000 -0.15	49.65	48.55	48.90	15,110
03 Jul 24	49.25000 -0.05	49.70	49.20	49.65	27,131
02 Jul 24	49.30000 -0.15	49.60	49.15	49.35	17,647
01 Jul 24	49.45000 +0.35	49.75	49.05	49.50	26,040
28 Jun 24	49.10000 +0.05	49.55	48.95	49.35	36,027
27 Jun 24	49.05000 -0.05	51.10	48.50	50.00	117,068
26 Jun 24	49.10000 -0.60	50.20	49.05	49.95	44,521
25 Jun 24	49.70000 -0.60	50.10	49.55	49.90	42,795
24 Jun 24	50.30000 +0.85	50.30	49.05	49.55	39,159
21 Jun 24	49.45000 +0.30	49.70	48.90	49.50	123,464
20 Jun 24	49.15000 +0.15	49.60	48.80	49.00	29,800
19 Jun 24	49.00000 -0.35	49.65	48.65	49.60	41,010
18 Jun 24	49.35000 +1.65	49.60	48.50	48.55	85,937
17 Jun 24	47.70000 +0.00	48.45	47.20	48.10	38,698
14 Jun 24	47.70000 -1.90	49.85	46.90	49.65	120,811
13 Jun 24	49.60000 -0.60	50.40	49.40	50.20	72,446
12 Jun 24	50.20000 -0.60	51.70	49.25	51.10	99,720
11 Jun 24	50.80000 -0.80	52.00	50.60	51.50	60,706
10 Jun 24	51.60000 +0.20	51.90	50.40	51.00	101,207
07 Jun 24	51.40000 +0.80	51.60	50.20	50.30	75,036
06 Jun 24	50.60000 -0.50	51.00	50.10	51.00	32,288
05 Jun 24	51.10000 +0.80	51.10	49.90	50.60	28,182
04 Jun 24	50.30000 +0.30	50.50	49.70	50.00	40,158
03 Jun 24	50.00000 -0.20	50.30	49.35	50.30	39,406
31 May 24	50.20000 +0.10	50.20	49.40	49.75	103,260
30 May 24	50.10000 +0.00	50.60	49.75	50.60	26,967
29 May 24	50.10000 -0.20	50.50	49.90	50.20	43,360
28 May 24	50.30000 -0.90	51.30	50.20	51.20	36,003
27 May 24	51.20000 +0.40	51.20	49.65	50.60	50,278
24 May 24	50.80000 +0.10	50.90	50.10	50.50	54,932
23 May 24	50.70000 +0.30	51.40	50.20	51.00	79,442
22 May 24	50.40000 +0.20	50.50	49.65	50.00	76,891
21 May 24	50.20000 -1.40	51.60	49.40	51.50	120,824
20 May 24	51.60000 +1.30	51.60	50.20	50.20	58,485
17 May 24	50.30000 +0.45	50.30	48.60	49.65	75,845
16 May 24	49.85000 +1.00	50.20	48.05	48.65	224,390
15 May 24	48.85000 +2.35	50.50	46.15	46.50	265,477
14 May 24	46.50000 +0.75	46.50	45.65	45.65	58,847
13 May 24	45.75000 +0.05	45.95	45.55	45.85	63,154
10 May 24	45.70000 +0.05	46.10	45.55	45.80	34,119
09 May 24	45.65000 +0.35	45.80	45.10	45.40	26,979
08 May 24	45.30000 +0.35	45.75	44.85	45.00	60,268
07 May 24	44.95000 +0.65	44.95	44.25	44.40	37,803
06 May 24	44.30000 +0.90	44.45	43.30	43.55	25,517
03 May 24	43.40000 -0.45	44.20	43.20	44.15	22,871
02 May 24	43.85000 +0.15	44.10	42.90	43.70	46,064
30 Apr 24	43.70000 -1.05	44.90	43.70	44.90	32,963
29 Apr 24	44.75000 +0.00	45.35	44.65	45.00	62,456
26 Apr 24	44.75000 +0.15	45.60	44.60	44.70	77,531
25 Apr 24	44.60000 +0.50	44.60	43.70	44.10	51,231
24 Apr 24	44.10000 +1.00	44.50	42.95	43.25	74,650
23 Apr 24	43.10000 +0.80	43.25	42.35	42.35	28,032
22 Apr 24	42.30000 +0.95	42.30	41.40	41.55	56,517
19 Apr 24	41.35000 +0.00	41.45	40.60	41.10	32,751
18 Apr 24	41.35000 +0.45	41.60	40.65	40.85	43,992
17 Apr 24	40.90000 -0.35	41.45	40.85	41.10	48,259
16 Apr 24	41.25000 -0.20	41.60	40.50	41.05	112,368
15 Apr 24	41.45000 -0.30	41.95	41.30	41.95	35,883
12 Apr 24	41.75000 +0.30	42.10	41.50	41.85	43,176
11 Apr 24	41.45000 -0.45	41.85	41.45	41.60	44,017
10 Apr 24	41.90000 +0.05	42.15	41.45	42.15	39,892
09 Apr 24	41.85000 -1.05	42.55	41.55	42.55	77,401
08 Apr 24	42.90000 +0.00	43.30	42.40	43.00	111,217
05 Apr 24	42.90000 -0.10	42.90	42.30	42.65	47,084
04 Apr 24	43.00000 +0.10	43.25	42.55	42.90	61,192
03 Apr 24	42.90000 +0.05	42.90	41.70	42.60	58,537
02 Apr 24	42.85000 -0.45	43.65	42.45	43.45	82,758
28 Mar 24	43.30000 -0.70	44.20	43.10	44.12	69,832
27 Mar 24	44.00000 +1.00	44.14	42.82	42.90	43,201
26 Mar 24	43.00000 -0.36	43.50	42.96	43.50	61,408
25 Mar 24	43.36000 +0.38	44.12	42.90	43.10	114,548
22 Mar 24	42.98000 +0.22	43.22	42.32	42.76	34,996
21 Mar 24	42.76000 -0.88	43.98	42.34	43.98	90,771
20 Mar 24	43.64000 -0.22	43.96	43.20	43.76	58,062
19 Mar 24	43.86000 -0.66	44.40	43.70	44.28	69,629
18 Mar 24	44.52000 +0.18	44.92	44.16	44.72	67,411
15 Mar 24	44.34000 -0.28	44.96	44.34	44.74	526,140
14 Mar 24	44.62000 -0.34	45.16	44.38	44.88	88,764
13 Mar 24	44.96000 -0.28	45.58	44.66	45.24	84,073
12 Mar 24	45.24000 +1.70	45.28	43.78	43.80	108,992
11 Mar 24	43.54000 +1.00	43.72	42.16	42.22	35,671
08 Mar 24	42.54000 -0.10	42.78	42.34	42.78	80,854
07 Mar 24	42.64000 -0.08	42.80	42.42	42.60	90,626
06 Mar 24	42.72000 +0.46	43.20	42.18	42.42	116,414
05 Mar 24	42.26000 -0.22	42.56	42.08	42.40	47,229
04 Mar 24	42.48000 -0.24	42.90	42.16	42.88	32,069
01 Mar 24	42.72000 +0.18	43.08	42.54	42.86	27,057
29 Feb 24	42.54000 +0.10	42.84	42.30	42.34	70,210
28 Feb 24	42.44000 -0.08	42.60	42.26	42.50	21,214
27 Feb 24	42.52000 +0.08	42.80	42.16	42.72	31,240
26 Feb 24	42.44000 -0.32	43.12	42.26	42.88	37,638
23 Feb 24	42.76000 -0.44	43.04	42.28	43.00	37,036
22 Feb 24	43.20000 -0.06	44.00	42.84	43.94	88,774
21 Feb 24	43.26000 +1.74	43.54	42.08	42.52	119,229
20 Feb 24	41.52000 -1.28	42.64	41.18	42.64	109,082
19 Feb 24	42.80000 -0.60	43.30	42.54	43.10	69,932
16 Feb 24	43.40000 +0.28	44.16	42.76	43.54	94,454
15 Feb 24	43.12000 +1.20	43.60	42.20	42.40	123,913
14 Feb 24	41.92000 +3.58	42.60	39.06	39.08	338,860
13 Feb 24	38.34000 -0.04	38.98	38.14	38.32	63,743
12 Feb 24	38.38000 +0.68	38.58	37.80	37.80	33,852
09 Feb 24	37.70000 -0.66	38.64	37.70	38.64	23,567
08 Feb 24	38.36000 +0.60	38.46	38.00	38.02	31,976
07 Feb 24	37.76000 +0.28	38.14	37.56	37.56	38,344
06 Feb 24	37.48000 +0.40	37.48	36.74	36.80	51,398
05 Feb 24	37.08000 -1.26	38.50	36.66	38.18	55,145
02 Feb 24	38.34000 -0.50	39.12	38.12	39.12	42,084
01 Feb 24	38.84000 -0.58	39.74	38.52	39.36	47,460
31 Jan 24	39.42000 -0.50	40.42	39.26	40.00	81,352
30 Jan 24	39.92000 +0.34	39.96	39.46	39.72	60,270
29 Jan 24	39.58000 +1.36	40.16	38.00	38.26	108,078
26 Jan 24	38.22000 -0.40	38.72	38.10	38.50	22,268
25 Jan 24	38.62000 +0.20	38.72	38.12	38.34	33,114
24 Jan 24	38.42000 +0.02	38.78	38.22	38.68	28,866
23 Jan 24	38.40000 +0.02	38.82	38.28	38.58	40,787
22 Jan 24	38.38000 +0.60	38.78	38.04	38.22	51,246
19 Jan 24	37.78000 +0.54	38.20	37.36	37.52	51,913
18 Jan 24	37.24000 -0.26	38.16	37.18	37.86	73,407
17 Jan 24	37.50000 +0.24	37.50	36.98	36.98	35,943
16 Jan 24	37.26000 +0.24	37.30	36.58	36.82	28,997
15 Jan 24	37.02000 -0.94	38.08	36.88	37.92	52,561
12 Jan 24	37.96000 +1.28	38.32	36.86	36.98	83,860
11 Jan 24	36.68000 +0.18	36.74	36.36	36.68	61,459
10 Jan 24	36.50000 +0.80	36.50	35.50	35.76	62,157
09 Jan 24	35.70000 +1.04	35.78	34.44	34.98	68,201
08 Jan 24	34.66000 +0.16	34.74	34.18	34.74	32,555
05 Jan 24	34.50000 -0.18	34.62	33.94	34.50	19,654
04 Jan 24	34.68000 +0.60	34.68	34.06	34.26	22,879
03 Jan 24	34.08000 -0.92	34.86	33.40	34.86	116,082
02 Jan 24	35.00000 +0.18	35.38	34.96	35.00	41,198
29 Dec 23	34.82000 +0.14	34.98	34.48	34.68	25,723
28 Dec 23	34.68000 -0.30	35.12	34.58	35.00	36,827
27 Dec 23	34.98000 +0.04	35.20	34.72	34.94	32,724
22 Dec 23	34.94000 +0.14	35.10	34.60	34.82	68,788
21 Dec 23	34.80000 +0.10	34.86	34.28	34.66	25,636
20 Dec 23	34.70000 +0.70	34.88	33.98	33.98	31,000
19 Dec 23	34.00000 -0.52	34.54	33.84	34.28	64,651
18 Dec 23	34.52000 +0.24	34.92	34.18	34.18	50,455
15 Dec 23	34.28000 +0.40	34.74	33.72	34.02	70,593
14 Dec 23	33.88000 +0.32	34.04	33.38	33.86	56,757
13 Dec 23	33.56000 -0.64	34.46	33.50	34.46	37,997
12 Dec 23	34.20000 -0.26	34.62	33.88	34.38	42,574
11 Dec 23	34.46000 -0.50	35.12	34.46	35.12	20,130
08 Dec 23	34.96000 +0.32	35.20	34.56	34.62	17,482
07 Dec 23	34.64000 -0.58	35.24	34.36	35.24	50,184
06 Dec 23	35.22000 -0.30	35.70	35.16	35.56	28,849
05 Dec 23	35.52000 +0.38	35.66	34.62	35.02	59,132
04 Dec 23	35.14000 -0.60	35.86	34.90	35.84	41,499
01 Dec 23	35.74000 +0.34	35.82	35.00	35.48	79,199
30 Nov 23	35.40000 +0.06	36.00	34.88	35.50	79,493
29 Nov 23	35.34000 +0.20	35.48	34.90	35.20	24,341
28 Nov 23	35.14000 +0.02	35.42	34.22	34.94	42,118
27 Nov 23	35.12000 -0.46	35.48	34.94	35.48	45,297
24 Nov 23	35.58000 -0.08	35.70	35.08	35.70	47,198
23 Nov 23	35.66000 -0.14	36.00	35.36	36.00	45,551
22 Nov 23	35.80000 -0.70	36.50	35.62	36.50	82,893
21 Nov 23	36.50000 -0.38	37.10	36.44	36.80	17,873
20 Nov 23	36.88000 -0.16	37.26	36.80	37.00	30,117
17 Nov 23	37.04000 +0.40	37.30	36.72	36.90	21,857
16 Nov 23	36.64000 -0.48	37.44	36.62	37.34	33,107
15 Nov 23	37.12000 +0.26	37.20	36.50	36.90	53,551
14 Nov 23	36.86000 +0.12	37.10	35.88	36.70	48,009
13 Nov 23	36.74000 +1.40	36.90	35.74	36.50	64,189
10 Nov 23	35.34000 -1.08	36.24	35.28	36.14	42,883
09 Nov 23	36.42000 +0.94	36.72	35.32	35.32	51,470
08 Nov 23	35.48000 +0.62	35.58	34.10	34.66	90,351
07 Nov 23	34.86000 -0.26	35.16	34.38	35.16	65,838
06 Nov 23	35.12000 -0.16	35.40	35.02	35.40	25,934
03 Nov 23	35.28000 -0.42	36.10	35.12	35.90	37,470
02 Nov 23	35.70000 +0.40	36.20	35.48	35.60	56,445
01 Nov 23	35.30000 +0.68	35.70	34.64	34.82	43,263
31 Oct 23	34.62000 +0.24	34.72	34.06	34.50	21,244
30 Oct 23	34.38000 +0.40	34.74	34.16	34.34	23,433
27 Oct 23	33.98000 +0.14	34.72	33.90	33.90	39,200
26 Oct 23	33.84000 +0.30	34.06	33.20	33.30	40,756
25 Oct 23	33.54000 +0.16	33.72	33.02	33.72	29,113
24 Oct 23	33.38000 -0.02	33.70	33.20	33.36	25,853
23 Oct 23	33.40000 +0.32	33.46	32.72	32.78	29,764
20 Oct 23	33.08000 -0.08	33.40	32.36	32.98	58,694
19 Oct 23	33.16000 +0.16	33.24	32.62	32.82	22,374
18 Oct 23	33.00000 +0.02	33.18	32.86	33.00	20,708
17 Oct 23	32.98000 +0.06	33.20	32.42	33.20	24,303
16 Oct 23	32.92000 -0.24	33.26	32.68	33.26	51,264
13 Oct 23	33.16000 -1.12	34.32	32.94	34.32	45,089
12 Oct 23	34.28000 -0.12	34.80	34.10	34.70	23,215
11 Oct 23	34.40000 +0.30	34.46	33.86	33.86	21,200
10 Oct 23	34.10000 +0.66	34.14	33.46	33.46	41,848
09 Oct 23	33.44000 -0.26	33.70	33.04	33.52	31,144
06 Oct 23	33.70000 +0.58	33.70	32.90	33.08	37,481
05 Oct 23	33.12000 +0.62	33.32	32.72	32.80	49,939
04 Oct 23	32.50000 -0.02	32.94	31.98	32.30	39,605
03 Oct 23	32.52000 -0.68	33.12	32.28	33.12	24,960
02 Oct 23	33.20000 +0.76	33.52	32.56	32.56	38,813
29 Sep 23	32.44000 +0.56	32.70	31.92	32.10	50,981
28 Sep 23	31.88000 +0.62	32.02	31.24	31.30	23,435
27 Sep 23	31.26000 +0.18	31.34	30.82	31.16	36,874
26 Sep 23	31.08000 -0.34	31.64	31.08	31.64	27,702
25 Sep 23	31.42000 -1.18	32.58	31.36	32.52	33,719
22 Sep 23	32.60000 -0.40	32.80	32.32	32.76	33,696
21 Sep 23	33.00000 -0.22	33.16	32.70	33.10	51,862
20 Sep 23	33.22000 -0.12	33.58	33.00	33.56	39,643
19 Sep 23	33.34000 +0.34	33.56	32.94	32.94	45,126
18 Sep 23	33.00000 -0.08	33.32	32.88	33.02	34,398
15 Sep 23	33.08000 -0.58	33.98	33.06	33.98	81,150
14 Sep 23	33.66000 +0.62	33.98	33.36	33.40	76,812
13 Sep 23	33.04000 -0.12	33.18	32.84	33.08	20,511
12 Sep 23	33.16000 -0.06	33.20	32.90	33.00	21,064
11 Sep 23	33.22000 -0.04	33.34	33.12	33.34	17,275
08 Sep 23	33.26000 +0.20	33.72	33.00	33.48	43,687
07 Sep 23	33.06000 +1.18	33.12	31.88	31.94	53,100
06 Sep 23	31.88000 -0.40	32.40	31.76	32.30	22,629
05 Sep 23	32.28000 -0.12	32.58	32.04	32.50	56,304
04 Sep 23	32.40000 +0.18	32.54	32.30	32.32	15,138
01 Sep 23	32.22000 +0.22	32.40	31.84	32.02	26,866
31 Aug 23	32.00000 +0.38	32.16	31.68	31.70	43,308
30 Aug 23	31.62000 +0.06	31.78	31.20	31.78	31,403
29 Aug 23	31.56000 +0.32	31.68	31.10	31.20	32,140
28 Aug 23	31.24000 +0.60	31.24	30.76	30.84	23,633
25 Aug 23	30.64000 +0.02	30.78	30.40	30.64	19,560
24 Aug 23	30.62000 -0.36	31.30	30.60	31.26	17,490
23 Aug 23	30.98000 +0.18	31.08	30.78	30.98	17,918
22 Aug 23	30.80000 +0.38	31.10	30.58	30.58	13,421
21 Aug 23	30.42000 -0.40	31.04	30.32	30.80	47,288
18 Aug 23	30.82000 -0.56	31.16	30.22	31.16	39,834
17 Aug 23	31.38000 -0.42	31.58	30.98	31.56	37,411
16 Aug 23	31.80000 +0.02	31.98	31.46	31.56	27,898
15 Aug 23	31.78000 -0.36	32.10	31.36	32.10	43,722
14 Aug 23	32.14000 +1.28	33.78	31.50	31.80	85,613
11 Aug 23	30.86000 -1.54	32.30	30.76	32.30	58,751
10 Aug 23	32.40000 +0.08	32.48	32.10	32.46	13,818
09 Aug 23	32.32000 +0.54	32.36	31.98	32.04	15,993
08 Aug 23	31.78000 -0.44	32.04	31.28	32.04	49,443
07 Aug 23	32.22000 -0.40	32.70	32.02	32.32	18,885
04 Aug 23	32.62000 +0.22	32.74	32.16	32.24	35,229
03 Aug 23	32.40000 -0.36	32.64	32.24	32.64	34,490
02 Aug 23	32.76000 -0.22	33.00	32.56	32.88	18,895
01 Aug 23	32.98000 +0.04	33.28	32.62	32.82	38,984
31 Jul 23	32.94000 -0.16	33.36	32.78	33.08	47,425
28 Jul 23	33.10000 -0.18	33.26	32.50	33.04	33,498
27 Jul 23	33.28000 -0.36	33.68	33.10	33.66	26,256
26 Jul 23	33.64000 -0.12	34.04	33.38	33.76	19,484
25 Jul 23	33.76000 +0.04	33.78	33.32	33.54	61,987
24 Jul 23	33.72000 +0.20	33.82	33.16	33.22	15,291
21 Jul 23	33.52000 -0.62	34.14	33.36	34.00	30,918
20 Jul 23	34.14000 -0.12	34.16	33.72	34.04	33,654
19 Jul 23	34.26000 -0.04	34.46	34.00	34.02	13,740
18 Jul 23	34.30000 -0.70	34.80	34.00	34.80	30,392
17 Jul 23	35.00000 -0.58	35.66	34.92	35.56	22,642
14 Jul 23	35.58000 -0.02	35.84	35.44	35.60	13,578
13 Jul 23	35.60000 +0.06	35.88	35.40	35.70	17,544
12 Jul 23	35.54000 +0.54	35.70	34.70	34.74	18,744
11 Jul 23	35.00000 +0.36	35.18	34.40	34.42	27,158
10 Jul 23	34.64000 +0.04	34.80	34.36	34.36	9,668
07 Jul 23	34.60000 -0.30	34.96	34.32	34.96	26,918
06 Jul 23	34.90000 -0.82	35.58	34.90	35.40	31,854
05 Jul 23	35.72000 -0.08	35.94	35.42	35.54	36,689
04 Jul 23	35.80000 -0.10	36.00	35.70	35.88	23,849
03 Jul 23	35.90000 +0.28	35.98	35.54	35.90	28,397
30 Jun 23	35.62000 +1.16	35.74	34.06	34.60	49,344
29 Jun 23	34.46000 +2.32	36.60	33.98	34.10	260,580
28 Jun 23	32.14000 +0.54	32.20	31.60	31.76	31,832
27 Jun 23	31.60000 +0.62	31.62	31.00	31.14	35,731
26 Jun 23	30.98000 +0.12	31.04	30.58	30.96	13,452
23 Jun 23	30.86000 -0.64	31.34	30.84	31.34	33,238
22 Jun 23	31.50000 -0.16	31.54	31.24	31.42	26,139
21 Jun 23	31.66000 -0.26	32.26	31.46	31.82	21,018
20 Jun 23	31.92000 -0.24	32.32	31.72	32.24	58,148
19 Jun 23	32.16000 -0.06	32.30	31.98	32.18	24,670
16 Jun 23	32.22000 +0.22	32.42	31.50	32.00	115,734
15 Jun 23	32.00000 -1.34	33.12	31.86	33.12	43,202
14 Jun 23	33.34000 +0.42	33.50	32.66	33.16	49,901
13 Jun 23	32.92000 -0.08	33.22	32.38	33.10	64,000
12 Jun 23	33.00000 +0.22	33.10	32.78	32.90	19,133
09 Jun 23	32.78000 +0.52	32.90	32.12	32.12	26,865
08 Jun 23	32.26000 -0.40	32.84	32.16	32.84	23,741
07 Jun 23	32.66000 -0.24	32.96	32.60	32.64	32,023
06 Jun 23	32.90000 -0.36	33.34	32.66	33.34	25,580
05 Jun 23	33.26000 -0.56	34.00	33.00	33.80	38,146
02 Jun 23	33.82000 +0.34	33.94	33.40	33.58	27,271
01 Jun 23	33.48000 +0.40	33.66	33.14	33.36	24,348
31 May 23	33.08000 -0.66	33.50	32.90	33.44	96,547
30 May 23	33.74000 -0.16	34.08	33.58	34.08	45,637
29 May 23	33.90000 -0.10	34.30	33.70	34.30	10,279
26 May 23	34.00000 -0.02	34.22	33.88	34.18	36,154
25 May 23	34.02000 -0.44	34.48	33.94	34.48	31,469
24 May 23	34.46000 -0.86	35.10	34.40	35.10	35,389
23 May 23	35.32000 -0.20	35.56	35.20	35.38	25,765
22 May 23	35.52000 -0.14	35.66	35.28	35.66	28,937
19 May 23	35.66000 +0.50	35.86	35.12	35.18	44,250
18 May 23	35.16000 -0.12	35.28	34.80	35.22	23,330
17 May 23	35.28000 +0.50	35.74	34.80	35.02	45,457
16 May 23	34.78000 -0.60	35.36	34.52	35.32	55,244
15 May 23	35.38000 -0.24	35.68	35.18	35.40	94,912
12 May 23	35.62000 -0.10	36.18	35.42	35.94	52,358
11 May 23	35.72000 -2.08	37.74	34.20	37.56	222,021
10 May 23	37.80000 -0.22	38.16	37.62	38.10	99,220
09 May 23	38.02000 -0.20	38.20	37.72	38.14	46,567
08 May 23	38.22000 +0.12	38.22	37.82	37.94	28,792
05 May 23	38.10000 +0.20	38.22	37.72	38.18	48,331
04 May 23	37.90000 -0.46	38.58	37.78	38.18	48,552
03 May 23	38.36000 -0.12	38.88	38.04	38.74	57,805
02 May 23	38.48000 -0.72	39.20	38.24	38.96	72,017
28 Apr 23	39.20000 +2.66	39.98	37.26	37.36	254,413
27 Apr 23	36.54000 +0.06	36.70	36.08	36.54	47,533
26 Apr 23	36.48000 -0.56	36.96	36.08	36.96	60,888
25 Apr 23	37.04000 -0.36	37.50	36.82	37.38	64,811
24 Apr 23	37.40000 +0.28	37.54	36.88	37.00	36,711
21 Apr 23	37.12000 -1.46	37.70	36.98	37.30	81,214
20 Apr 23	38.58000 -0.02	38.70	38.18	38.70	43,461
19 Apr 23	38.60000 -0.68	39.46	38.60	39.14	68,298
18 Apr 23	39.28000 +0.20	39.48	38.68	39.32	83,310
17 Apr 23	39.08000 -0.06	39.76	39.08	39.20	53,958
14 Apr 23	39.14000 +0.14	39.48	38.88	39.20	42,596
13 Apr 23	39.00000 +0.02	39.34	38.90	39.06	39,710
12 Apr 23	38.98000 -0.04	39.24	38.48	38.76	38,089
11 Apr 23	39.02000 +0.10	39.18	38.76	39.00	42,224
06 Apr 23	38.92000 +0.42	39.04	38.42	38.42	33,314
05 Apr 23	38.50000 -0.68	39.18	38.46	39.18	39,964
04 Apr 23	39.18000 +0.10	39.58	39.00	39.36	62,115
03 Apr 23	39.08000 -0.02	39.24	38.94	39.12	41,974
31 Mar 23	39.10000 -0.68	39.62	38.98	39.62	65,811
30 Mar 23	39.78000 +0.54	39.94	39.44	39.48	83,115
29 Mar 23	39.24000 +0.48	39.30	38.74	38.98	63,375
28 Mar 23	38.76000 -0.16	39.28	38.30	39.18	40,353
27 Mar 23	38.92000 +0.64	39.12	38.58	38.88	55,005
24 Mar 23	38.28000 -1.10	39.34	38.12	39.12	86,897
23 Mar 23	39.38000 +0.26	39.58	38.86	39.12	42,189
22 Mar 23	39.12000 -0.02	39.64	39.00	39.20	51,325
21 Mar 23	39.14000 +1.04	39.42	38.34	38.44	102,534
20 Mar 23	38.10000 +0.06	38.38	36.80	37.68	80,561
17 Mar 23	38.04000 -0.26	38.88	38.02	38.56	141,897
16 Mar 23	38.30000 +0.72	38.50	37.38	38.06	121,234
15 Mar 23	37.58000 -0.98	38.74	37.50	38.66	139,156
14 Mar 23	38.56000 +1.00	38.66	37.30	37.30	114,867
13 Mar 23	37.56000 -0.72	38.50	37.30	38.28	139,642
10 Mar 23	38.28000 +0.30	38.42	36.84	37.20	116,352
09 Mar 23	37.98000 -0.26	38.42	37.60	38.14	57,476
08 Mar 23	38.24000 +0.10	38.44	37.90	37.90	60,419
07 Mar 23	38.14000 +0.24	38.18	37.70	37.70	48,301
06 Mar 23	37.90000 -0.20	38.28	37.78	38.10	66,112
03 Mar 23	38.10000 -0.04	38.36	37.94	38.18	53,561
02 Mar 23	38.14000 +0.56	38.16	37.42	37.66	65,112
01 Mar 23	37.58000 -0.06	37.92	37.42	37.90	50,840
28 Feb 23	37.64000 -0.48	38.16	37.38	37.78	96,947
27 Feb 23	38.12000 -0.26	38.64	38.02	38.30	163,395
24 Feb 23	38.38000 +0.46	38.56	37.94	38.00	180,547
23 Feb 23	37.92000 +0.88	37.98	37.00	37.10	121,330
22 Feb 23	37.04000 +0.04	37.30	36.90	37.02	80,138
21 Feb 23	37.00000 +0.18	37.18	36.70	36.88	105,212
20 Feb 23	36.82000 -0.24	37.16	36.54	36.90	79,699
17 Feb 23	37.06000 +1.24	37.20	35.36	35.74	233,639
16 Feb 23	35.82000 -0.12	35.92	35.36	35.72	87,695
15 Feb 23	35.94000 +0.48	35.94	34.20	34.90	115,081
14 Feb 23	35.46000 +3.16	36.74	33.30	33.60	655,391
13 Feb 23	32.30000 +0.18	32.46	31.90	32.00	71,709
10 Feb 23	32.12000 -0.20	32.44	31.86	32.10	38,925
09 Feb 23	32.32000 +0.06	33.46	32.30	32.34	82,640
08 Feb 23	32.26000 +0.24	32.60	32.10	32.22	31,722
07 Feb 23	32.02000 -0.10	32.18	31.74	32.10	31,570
06 Feb 23	32.12000 -0.40	32.30	31.84	32.28	32,285
03 Feb 23	32.52000 +0.52	32.54	31.86	31.90	45,026
02 Feb 23	32.00000 +0.22	32.22	31.74	31.92	47,000
01 Feb 23	31.78000 +0.22	32.10	31.50	31.56	30,305
31 Jan 23	31.56000 -0.08	31.72	31.06	31.72	46,290
30 Jan 23	31.64000 -0.12	31.88	31.50	31.60	31,270
27 Jan 23	31.76000 -0.52	32.54	31.76	32.26	57,691
26 Jan 23	32.28000 +0.68	32.32	31.54	31.64	32,198
25 Jan 23	31.60000 +0.02	32.20	31.48	31.78	59,049
24 Jan 23	31.58000 +0.16	31.76	31.22	31.26	26,125
23 Jan 23	31.42000 +0.30	31.48	30.84	31.10	30,554
20 Jan 23	31.12000 +0.74	31.26	30.32	30.32	52,579
19 Jan 23	30.38000 -0.56	30.80	30.04	30.72	52,575
18 Jan 23	30.94000 +0.56	31.24	30.16	30.28	73,393
17 Jan 23	30.38000 +0.60	30.38	29.68	29.76	43,691
16 Jan 23	29.78000 -0.04	29.98	29.32	29.80	33,849
13 Jan 23	29.82000 +0.00	30.26	29.70	29.70	51,365
12 Jan 23	29.82000 +0.56	29.90	28.86	29.10	61,320
11 Jan 23	29.26000 +0.18	29.38	29.04	29.26	33,481
10 Jan 23	29.08000 -0.20	29.40	28.78	29.02	35,690
09 Jan 23	29.28000 +0.38	29.62	28.90	29.10	43,200
06 Jan 23	28.90000 +0.30	28.96	28.30	28.50	36,491
05 Jan 23	28.60000 -0.16	28.80	28.38	28.64	38,515
04 Jan 23	28.76000 +0.90	29.04	28.00	28.04	82,670
03 Jan 23	27.86000 +0.36	28.22	27.56	27.56	34,473
02 Jan 23	27.50000 +0.42	27.66	27.16	27.16	17,434
30 Dec 22	27.08000 -0.34	27.50	27.00	27.50	10,004
29 Dec 22	27.42000 +0.00	27.56	27.00	27.24	19,199
28 Dec 22	27.42000 -0.24	27.80	27.36	27.76	16,734
27 Dec 22	27.66000 +0.00	28.16	27.66	27.86	14,601
23 Dec 22	27.66000 +0.08	27.76	27.46	27.68	20,828
22 Dec 22	27.58000 -0.18	27.98	27.52	27.84	26,417
21 Dec 22	27.76000 +0.42	27.86	27.22	27.22	38,794
20 Dec 22	27.34000 -0.36	27.68	26.98	27.68	48,249
19 Dec 22	27.70000 +0.76	27.70	27.00	27.12	48,410
16 Dec 22	26.94000 -0.08	27.14	26.84	26.96	60,470
15 Dec 22	27.02000 +0.14	27.38	26.56	27.00	48,124
14 Dec 22	26.88000 -0.02	26.98	26.38	26.82	35,793
13 Dec 22	26.90000 -0.46	27.46	26.78	27.24	83,205
12 Dec 22	27.36000 -0.10	27.46	27.10	27.46	28,304
09 Dec 22	27.46000 +0.18	27.62	27.16	27.16	28,500
08 Dec 22	27.28000 +0.42	27.46	26.84	26.88	36,857
07 Dec 22	26.86000 -0.26	27.12	26.74	27.06	42,339
06 Dec 22	27.12000 -0.20	27.32	27.08	27.20	27,408
05 Dec 22	27.32000 -0.30	27.76	27.26	27.54	36,001
02 Dec 22	27.62000 +0.00	28.10	27.54	27.78	51,837
01 Dec 22	27.62000 +0.32	27.98	27.32	27.68	56,475
30 Nov 22	27.30000 +0.04	27.60	27.14	27.36	43,804
29 Nov 22	27.26000 +0.02	27.56	27.02	27.24	37,152
28 Nov 22	27.24000 -0.50	27.60	26.94	27.60	80,635
25 Nov 22	27.74000 -0.14	27.90	27.52	27.90	46,206
24 Nov 22	27.88000 +0.06	28.02	27.62	27.82	53,074
23 Nov 22	27.82000 +0.40	28.04	27.44	27.48	70,583
22 Nov 22	27.42000 +0.26	27.46	27.00	27.34	64,320
21 Nov 22	27.16000 +0.34	27.20	26.62	26.64	65,578
18 Nov 22	26.82000 -0.18	27.42	26.54	27.18	97,771
17 Nov 22	27.00000 +0.22	27.10	25.20	26.78	198,258
16 Nov 22	26.78000 -0.14	27.08	26.58	26.98	71,959
15 Nov 22	26.92000 +0.88	27.06	26.08	26.10	68,740
14 Nov 22	26.04000 -0.46	27.10	26.00	26.62	167,537
11 Nov 22	26.50000 -0.14	26.76	26.20	26.76	110,668
10 Nov 22	26.64000 +1.94	27.14	25.24	25.26	370,809
09 Nov 22	24.70000 -4.32	28.24	24.62	27.98	587,516
08 Nov 22	29.02000 -0.34	29.46	28.92	29.34	69,517
07 Nov 22	29.36000 +0.66	29.46	28.56	28.56	63,507
04 Nov 22	28.70000 +0.44	29.16	28.50	28.52	67,150
03 Nov 22	28.26000 +0.16	28.30	27.68	27.84	56,683
02 Nov 22	28.10000 -0.56	28.98	28.06	28.66	218,482
01 Nov 22	28.66000 +0.46	28.92	28.40	28.40	51,927
31 Oct 22	28.20000 +0.20	28.44	28.00	28.18	43,931
28 Oct 22	28.00000 +0.04	28.18	27.62	27.62	56,474
27 Oct 22	27.96000 -0.14	28.26	27.62	28.02	59,856
26 Oct 22	28.10000 +0.56	28.20	27.56	27.64	79,735
25 Oct 22	27.54000 +0.34	27.68	27.18	27.40	75,550
24 Oct 22	27.20000 +0.78	27.62	26.50	26.60	144,076
21 Oct 22	26.42000 -0.64	26.82	25.74	26.80	67,919
20 Oct 22	27.06000 +0.74	27.44	26.42	26.42	214,862
19 Oct 22	26.32000 -0.18	26.54	26.24	26.50	43,259
18 Oct 22	26.50000 -0.24	27.14	26.42	27.04	77,967
17 Oct 22	26.74000 +0.54	27.04	26.30	26.30	127,680
14 Oct 22	26.20000 -0.02	27.06	26.20	26.30	83,172
13 Oct 22	26.22000 +0.28	26.24	25.46	26.08	94,953
12 Oct 22	25.94000 -0.66	26.58	25.40	26.58	56,978
11 Oct 22	26.60000 +0.26	26.76	26.10	26.16	65,659
10 Oct 22	26.34000 +0.26	26.70	25.60	25.62	73,980
07 Oct 22	26.08000 -0.14	26.44	25.94	26.40	46,182
06 Oct 22	26.22000 -0.40	26.94	26.18	26.80	37,085
05 Oct 22	26.62000 -0.28	27.08	26.44	26.92	69,215
04 Oct 22	26.90000 +1.00	26.96	25.96	26.16	180,178
03 Oct 22	25.90000 +0.10	26.18	25.38	25.64	156,349
30 Sep 22	25.80000 -0.54	26.78	25.66	26.52	105,535
29 Sep 22	26.34000 -0.26	26.64	26.26	26.64	52,562
28 Sep 22	26.60000 -0.20	26.74	25.98	26.64	112,615
27 Sep 22	26.80000 -0.08	27.22	26.78	27.06	89,091
26 Sep 22	26.88000 -0.08	27.16	26.50	26.50	71,830
23 Sep 22	26.96000 -0.78	27.66	26.52	27.60	86,562
22 Sep 22	27.74000 -0.38	28.10	27.48	27.58	75,562
21 Sep 22	28.12000 +0.40	28.18	27.32	27.32	74,333
20 Sep 22	27.72000 -0.54	28.64	27.40	28.48	46,015
19 Sep 22	28.26000 -0.16	28.50	27.92	28.50	53,891
16 Sep 22	28.42000 -0.58	28.80	27.98	28.80	83,901
15 Sep 22	29.00000 -0.22	29.38	28.84	29.12	40,819
14 Sep 22	29.22000 +0.00	29.54	29.10	29.10	69,420
13 Sep 22	29.22000 +0.22	29.74	29.04	29.36	77,328
12 Sep 22	29.00000 +0.52	29.26	28.68	28.68	93,428
09 Sep 22	28.48000 +0.62	28.56	28.02	28.06	100,999
08 Sep 22	27.86000 -0.20	28.30	27.52	28.20	57,615
07 Sep 22	28.06000 -0.32	28.44	27.70	28.44	72,218
06 Sep 22	28.38000 -0.36	29.00	28.00	28.64	111,888
05 Sep 22	28.74000 -1.02	29.24	28.52	28.84	69,364
02 Sep 22	29.76000 +0.64	29.98	29.22	29.40	70,413
01 Sep 22	29.12000 -0.48	29.38	28.94	29.30	59,668
31 Aug 22	29.60000 -0.32	30.12	29.60	29.90	92,497
30 Aug 22	29.92000 -0.46	30.76	29.80	30.58	77,415
29 Aug 22	30.38000 -0.02	30.50	29.52	29.74	110,110
26 Aug 22	30.40000 -0.56	31.56	30.32	31.08	79,048
25 Aug 22	30.96000 +0.02	31.82	30.88	31.20	132,209
24 Aug 22	30.94000 +1.10	31.08	29.66	29.66	155,218
23 Aug 22	29.84000 +1.04	30.16	28.60	28.94	89,087
22 Aug 22	28.80000 -0.52	29.24	28.64	29.10	44,518
19 Aug 22	29.32000 -0.46	29.68	29.16	29.58	83,976
18 Aug 22	29.78000 +0.94	30.00	28.96	29.00	103,200
17 Aug 22	28.84000 +0.08	28.96	28.52	28.78	102,980
16 Aug 22	28.76000 +0.44	28.98	28.02	28.16	143,186
15 Aug 22	28.32000 -0.34	28.60	27.38	28.60	151,035
12 Aug 22	28.66000 +0.42	29.00	28.08	28.44	115,464
11 Aug 22	28.24000 -1.56	30.54	27.68	30.00	185,591
10 Aug 22	29.80000 -0.12	30.14	29.46	29.60	193,822
09 Aug 22	29.92000 -0.34	30.42	29.70	30.28	168,815
08 Aug 22	30.26000 -0.22	31.02	29.92	30.68	214,904
05 Aug 22	30.48000 +0.02	30.78	30.20	30.24	90,406
04 Aug 22	30.46000 +0.34	30.94	30.20	30.20	114,039
03 Aug 22	30.12000 +0.28	30.54	29.90	29.90	171,817
02 Aug 22	29.84000 +0.32	30.02	29.46	29.70	114,641
01 Aug 22	29.52000 +0.06	30.38	29.48	29.64	152,909
29 Jul 22	29.46000 +0.74	29.76	29.00	29.00	173,757
28 Jul 22	28.72000 +0.42	28.88	28.42	28.42	109,808
27 Jul 22	28.30000 +0.58	28.30	27.66	27.70	144,763
26 Jul 22	27.72000 -0.10	28.16	27.60	27.88	147,674
25 Jul 22	27.82000 +0.44	27.98	27.00	27.00	126,948
22 Jul 22	27.38000 +0.20	27.58	27.00	27.00	99,907
21 Jul 22	27.18000 +0.24	27.54	26.72	26.94	231,404
20 Jul 22	26.94000 -0.72	27.68	26.50	27.54	269,394
19 Jul 22	27.66000 -3.40	30.04	25.44	29.72	706,915
18 Jul 22	31.06000 +0.70	31.12	30.20	30.20	106,896
15 Jul 22	30.36000 +1.00	30.40	29.26	29.46	73,882
14 Jul 22	29.36000 -0.48	30.14	28.92	29.74	112,157
13 Jul 22	29.84000 +0.10	30.14	29.02	29.74	139,194
12 Jul 22	29.74000 -1.54	30.94	29.50	30.86	169,851
11 Jul 22	31.28000 -0.18	31.44	30.78	30.80	85,293
08 Jul 22	31.46000 +0.54	31.72	30.70	30.88	102,908
07 Jul 22	30.92000 +1.62	31.02	29.56	29.56	116,800
06 Jul 22	29.30000 +0.42	29.74	28.92	28.92	85,592
05 Jul 22	28.88000 -1.14	30.50	28.76	30.24	163,746
04 Jul 22	30.02000 +0.98	30.32	29.18	29.24	158,174
01 Jul 22	29.04000 +1.16	29.44	28.22	28.40	108,979
30 Jun 22	27.88000 -0.58	28.34	27.28	28.34	166,823
29 Jun 22	28.46000 -0.06	28.80	28.24	28.72	83,592
28 Jun 22	28.52000 +0.42	28.78	28.18	28.30	63,411
27 Jun 22	28.10000 +0.62	28.26	27.50	27.68	67,805
24 Jun 22	27.48000 +0.50	27.56	26.90	27.04	40,542
23 Jun 22	26.98000 -0.62	27.60	26.76	27.60	44,853
22 Jun 22	27.60000 -0.54	28.00	26.96	28.00	47,199
21 Jun 22	28.14000 +0.62	28.50	27.34	27.34	89,051
20 Jun 22	27.52000 +0.36	27.54	27.00	27.36	25,373
17 Jun 22	27.16000 +0.58	27.38	26.40	26.58	187,115
16 Jun 22	26.58000 -1.46	28.24	26.46	28.24	76,971
15 Jun 22	28.04000 +0.26	28.34	27.76	28.00	95,076
14 Jun 22	27.78000 +0.34	28.10	27.36	27.64	113,219
13 Jun 22	27.44000 -2.24	29.24	27.14	29.00	165,956
10 Jun 22	29.68000 -0.94	30.98	29.64	30.84	101,527
09 Jun 22	30.62000 +0.00	30.94	30.40	30.68	80,642
08 Jun 22	30.62000 +0.04	30.80	30.44	30.60	47,856
07 Jun 22	30.58000 +0.32	30.68	29.98	29.98	103,885
06 Jun 22	30.26000 +0.68	30.42	29.72	29.76	82,901
03 Jun 22	29.58000 +0.08	29.94	29.48	29.70	43,600
02 Jun 22	29.50000 +0.38	29.54	28.94	28.94	88,715
01 Jun 22	29.12000 +0.22	29.42	28.58	29.10	81,149
31 May 22	28.90000 -0.42	29.40	28.82	29.40	181,880
30 May 22	29.32000 -0.02	29.78	29.16	29.54	62,947
27 May 22	29.34000 +0.30	29.60	29.08	29.20	93,316
26 May 22	29.04000 +0.54	29.20	28.50	28.50	51,576
25 May 22	28.50000 +0.82	28.62	27.74	27.76	128,740
24 May 22	27.68000 -0.22	28.08	27.56	27.70	148,611
23 May 22	27.90000 +0.38	28.12	27.82	28.00	108,849
20 May 22	27.52000 -0.20	28.18	27.42	27.92	101,048
19 May 22	27.72000 -0.56	28.14	27.48	27.88	68,463
18 May 22	28.28000 +0.32	28.94	27.90	28.02	159,102
17 May 22	27.96000 +0.40	28.12	27.66	27.74	112,854
16 May 22	27.56000 -0.40	28.10	27.42	27.94	145,844
13 May 22	27.96000 +1.80	28.00	26.00	26.24	325,225
12 May 22	26.16000 -3.92	26.40	25.04	25.16	474,948
11 May 22	30.08000 -4.40	35.04	29.86	34.50	638,813
10 May 22	34.48000 -1.70	37.12	34.48	36.44	366,557
09 May 22	36.18000 -1.90	38.20	36.18	38.10	281,149
06 May 22	38.08000 -0.72	38.72	37.72	38.64	184,376
05 May 22	38.80000 +0.00	39.44	38.58	39.44	108,758
04 May 22	38.80000 -0.24	39.18	38.44	38.98	156,643
03 May 22	39.04000 +0.74	39.04	38.30	38.80	102,556
02 May 22	38.30000 -0.36	39.06	37.80	38.50	103,751
29 Apr 22	38.66000 +0.30	38.84	38.26	38.60	86,140
28 Apr 22	38.36000 +0.96	38.48	37.30	37.66	178,062
27 Apr 22	37.40000 +0.00	37.68	36.78	37.50	122,696
26 Apr 22	37.40000 -0.74	38.66	37.30	38.66	147,783
25 Apr 22	38.14000 -1.10	39.16	37.96	38.70	171,572
22 Apr 22	39.24000 -0.18	39.48	38.60	39.16	163,416
21 Apr 22	39.42000 +0.60	39.98	38.90	39.10	205,225
20 Apr 22	38.82000 +0.38	39.00	38.10	38.50	111,453
19 Apr 22	38.44000 +0.26	38.72	37.74	38.10	128,189
14 Apr 22	38.18000 +0.66	38.34	37.36	37.76	162,624
13 Apr 22	37.52000 +0.42	37.68	36.12	36.76	180,859
12 Apr 22	37.10000 +1.08	37.18	35.28	35.62	181,558
11 Apr 22	36.02000 +0.86	36.42	35.02	35.20	171,939
08 Apr 22	35.16000 +0.76	35.24	34.80	34.80	92,132
07 Apr 22	34.40000 -0.16	35.30	34.28	34.70	93,591
06 Apr 22	34.56000 -0.54	35.38	34.16	35.12	152,561
05 Apr 22	35.10000 +0.12	35.10	34.56	34.76	133,042
04 Apr 22	34.98000 +0.16	35.38	34.64	35.14	102,187
01 Apr 22	34.82000 +0.26	34.92	34.22	34.56	87,194
31 Mar 22	34.56000 -0.30	35.18	34.46	35.10	89,555
30 Mar 22	34.86000 -0.68	35.60	34.52	35.52	115,543
29 Mar 22	35.54000 +0.40	35.86	35.36	35.54	116,503
28 Mar 22	35.14000 +0.20	35.72	35.14	35.16	80,238
25 Mar 22	34.94000 -0.26	35.52	34.90	35.36	68,153
24 Mar 22	35.20000 -0.58	35.86	35.20	35.54	68,430
23 Mar 22	35.78000 -0.36	36.48	35.44	36.26	79,929
22 Mar 22	36.14000 +1.08	36.36	35.28	35.28	111,661
21 Mar 22	35.06000 -0.28	35.50	35.02	35.30	91,529
18 Mar 22	35.34000 -0.42	36.04	35.26	35.98	254,106
17 Mar 22	35.76000 +0.28	35.94	35.10	35.70	116,892
16 Mar 22	35.48000 +1.08	35.70	34.44	35.44	219,022
15 Mar 22	34.40000 -0.20	34.74	33.62	34.42	114,996
14 Mar 22	34.60000 +0.68	35.70	34.50	34.82	228,000
11 Mar 22	33.92000 +0.98	34.70	33.16	33.16	192,885
10 Mar 22	32.94000 +0.10	33.30	32.38	32.78	243,071
09 Mar 22	32.84000 +2.06	32.94	31.80	32.18	296,672
08 Mar 22	30.78000 +0.88	31.36	29.34	29.36	144,017
07 Mar 22	29.90000 -0.32	30.70	28.10	29.60	340,366
04 Mar 22	30.22000 -2.22	31.98	30.20	31.92	272,350
03 Mar 22	32.44000 -0.64	33.30	32.32	33.08	411,843
02 Mar 22	33.08000 +0.90	33.18	31.56	32.18	142,186
01 Mar 22	32.18000 -1.70	34.24	32.12	33.68	221,333
28 Feb 22	33.88000 +0.00	33.98	32.50	32.90	225,875
25 Feb 22	33.88000 +1.56	33.90	32.56	33.04	154,280
24 Feb 22	32.32000 -1.12	32.82	31.56	32.00	255,992
23 Feb 22	33.44000 -0.32	34.18	33.36	34.06	127,941
22 Feb 22	33.76000 -0.36	34.34	32.60	33.08	192,851
21 Feb 22	34.12000 -0.94	35.58	34.06	35.40	128,033
18 Feb 22	35.06000 -0.60	35.94	34.90	35.50	140,939
17 Feb 22	35.66000 -0.58	36.40	35.58	36.12	134,720
16 Feb 22	36.24000 +0.76	36.30	35.62	35.70	177,580
15 Feb 22	35.48000 +1.32	35.64	33.74	34.10	255,260
14 Feb 22	34.16000 -2.06	35.02	33.60	35.00	354,130
11 Feb 22	36.22000 +0.80	36.64	35.08	35.18	344,162
10 Feb 22	35.42000 +2.94	36.00	32.14	33.00	535,290
09 Feb 22	32.48000 +0.90	32.70	31.46	31.82	306,979
08 Feb 22	31.58000 -0.14	32.04	31.50	31.78	144,267
07 Feb 22	31.72000 +0.22	31.80	31.40	31.60	69,624
04 Feb 22	31.50000 -0.12	31.86	31.00	31.82	94,204
03 Feb 22	31.62000 -0.12	31.98	31.50	31.80	74,016
02 Feb 22	31.74000 +0.40	32.16	31.48	31.50	124,016
01 Feb 22	31.34000 +0.72	31.52	30.90	30.96	100,985
31 Jan 22	30.62000 +0.52	30.92	30.22	30.60	110,282
28 Jan 22	30.10000 -0.72	30.82	29.84	30.82	153,341
27 Jan 22	30.82000 +0.38	30.98	30.00	30.02	105,114
26 Jan 22	30.44000 +1.04	30.54	29.70	29.70	88,521
25 Jan 22	29.40000 +0.52	29.74	28.88	29.50	172,213
24 Jan 22	28.88000 -1.82	30.70	28.66	30.70	227,971
21 Jan 22	30.70000 -0.56	30.90	30.32	30.82	113,712
20 Jan 22	31.26000 +0.28	31.26	30.88	30.98	66,321
19 Jan 22	30.98000 -0.12	31.42	30.70	30.90	61,816
18 Jan 22	31.10000 -0.46	31.54	30.90	31.54	68,067
17 Jan 22	31.56000 +0.26	31.66	31.16	31.66	68,201
14 Jan 22	31.30000 -0.54	31.96	31.12	31.66	91,860
13 Jan 22	31.84000 +0.50	31.94	31.20	31.32	71,660
12 Jan 22	31.34000 -0.38	31.96	31.30	31.96	85,181
11 Jan 22	31.72000 +0.52	31.76	31.30	31.38	60,238
10 Jan 22	31.20000 +0.02	31.50	30.96	31.32	90,548
07 Jan 22	31.18000 +0.04	31.24	30.84	31.08	60,769
06 Jan 22	31.14000 -0.18	31.44	30.80	30.80	62,079
05 Jan 22	31.32000 +0.42	31.32	30.72	31.02	164,950
04 Jan 22	30.90000 +0.04	31.22	30.66	31.06	161,909
03 Jan 22	30.86000 +0.96	30.98	30.14	30.14	128,424
30 Dec 21	29.90000 -0.04	30.04	29.62	29.86	31,782
29 Dec 21	29.94000 -0.22	30.14	29.54	30.10	59,650
28 Dec 21	30.16000 +0.02	30.36	30.02	30.06	30,428
27 Dec 21	30.14000 +0.34	30.22	29.64	29.64	50,665
23 Dec 21	29.80000 +0.26	29.96	29.54	29.78	67,880
22 Dec 21	29.54000 +0.32	29.56	29.08	29.18	41,557
21 Dec 21	29.22000 +0.74	29.38	28.94	29.00	97,604
20 Dec 21	28.48000 -0.62	28.74	27.82	28.54	109,296
17 Dec 21	29.10000 -0.20	29.24	28.70	29.20	132,289
16 Dec 21	29.30000 +0.26	29.62	29.22	29.62	79,565
15 Dec 21	29.04000 -0.30	29.56	28.74	29.36	105,673
14 Dec 21	29.34000 -0.22	29.66	29.22	29.56	78,441
13 Dec 21	29.56000 -0.04	30.12	29.48	29.74	67,039
10 Dec 21	29.60000 -0.18	29.90	29.46	29.68	43,499
09 Dec 21	29.78000 -0.28	30.30	29.72	30.24	40,872
08 Dec 21	30.06000 -0.42	30.56	29.80	30.46	72,144
07 Dec 21	30.48000 +0.66	30.58	30.02	30.10	88,051
06 Dec 21	29.82000 +0.82	29.88	29.00	29.30	79,622
03 Dec 21	29.00000 +0.00	29.24	28.68	29.16	157,459
02 Dec 21	29.00000 -0.06	29.10	28.60	28.80	89,355
01 Dec 21	29.06000 +0.60	29.24	28.54	28.66	89,110
30 Nov 21	28.46000 -0.90	29.16	28.12	29.10	308,737
29 Nov 21	29.36000 +0.90	29.86	29.02	29.64	162,462
26 Nov 21	28.46000 -2.06	29.82	28.40	29.82	240,888
25 Nov 21	30.52000 +0.28	30.62	30.04	30.38	51,860
24 Nov 21	30.24000 -0.02	30.44	29.98	30.26	42,946
23 Nov 21	30.26000 -0.22	30.54	29.96	30.30	54,364
22 Nov 21	30.48000 -0.18	30.84	30.42	30.78	48,120
19 Nov 21	30.66000 -0.28	30.96	30.12	30.76	160,311
18 Nov 21	30.94000 -0.36	31.52	30.80	31.30	64,561
17 Nov 21	31.30000 +0.00	31.50	31.20	31.42	66,540
16 Nov 21	31.30000 -0.02	31.68	31.04	31.50	63,360
15 Nov 21	31.32000 +0.16	31.70	30.94	31.20	121,257
12 Nov 21	31.16000 -0.28	31.90	31.02	31.64	101,897
11 Nov 21	31.44000 -0.62	32.70	30.92	32.32	133,968
10 Nov 21	32.06000 -0.68	32.86	32.02	32.82	82,996
09 Nov 21	32.74000 -0.12	33.34	32.64	32.64	69,785
08 Nov 21	32.86000 -0.08	33.30	32.64	32.96	113,920
05 Nov 21	32.94000 +0.22	33.18	32.26	32.64	186,391
04 Nov 21	32.72000 +1.84	32.94	31.18	32.10	448,262
03 Nov 21	30.88000 +0.00	31.30	30.72	30.94	70,674
02 Nov 21	30.88000 -0.48	31.40	30.72	31.40	124,286
01 Nov 21	31.36000 +1.00	32.06	30.56	30.56	163,256
29 Oct 21	30.36000 +0.20	30.50	29.96	30.12	66,426
28 Oct 21	30.16000 -0.52	30.82	29.96	30.82	81,561
27 Oct 21	30.68000 +0.36	31.26	30.10	30.34	145,747
26 Oct 21	30.32000 -0.16	31.34	30.26	30.66	140,146
25 Oct 21	30.48000 +0.46	30.64	30.20	30.20	136,163
22 Oct 21	30.02000 -0.06	30.34	30.00	30.22	66,765
21 Oct 21	30.08000 -0.30	30.30	29.98	30.24	59,646
20 Oct 21	30.38000 +0.14	30.42	29.94	30.42	70,598
19 Oct 21	30.24000 +0.44	30.44	29.82	29.98	89,102
18 Oct 21	29.80000 +0.14	30.12	29.50	29.60	62,756
15 Oct 21	29.66000 +0.38	29.74	29.38	29.48	62,229
14 Oct 21	29.28000 +0.38	29.44	29.02	29.02	50,860
13 Oct 21	28.90000 -0.04	29.06	28.68	29.04	49,930
12 Oct 21	28.94000 -0.18	29.02	28.60	29.02	68,092
11 Oct 21	29.12000 -0.34	29.54	28.78	29.36	114,162
08 Oct 21	29.46000 +0.00	29.68	29.16	29.50	68,648
07 Oct 21	29.46000 +0.34	29.66	29.02	29.38	101,048
06 Oct 21	29.12000 -1.10	30.02	28.84	30.02	121,450
05 Oct 21	30.22000 +0.48	30.28	29.50	29.80	87,613
04 Oct 21	29.74000 -0.40	30.34	29.66	30.18	121,205
01 Oct 21	30.14000 -0.04	30.30	29.40	29.90	52,161
30 Sep 21	30.18000 -0.14	30.56	30.00	30.48	102,172
29 Sep 21	30.32000 +0.30	30.48	29.94	30.24	75,738
28 Sep 21	30.02000 -0.34	30.40	29.90	30.40	65,255
27 Sep 21	30.36000 +0.40	30.58	30.10	30.24	90,810
24 Sep 21	29.96000 -0.02	30.16	29.64	30.06	76,722
23 Sep 21	29.98000 +0.34	30.18	29.58	29.96	59,112
22 Sep 21	29.64000 +1.06	29.78	28.84	29.12	154,953
21 Sep 21	28.58000 -0.06	29.26	28.56	28.80	94,794
20 Sep 21	28.64000 -0.42	29.02	28.08	29.02	129,920
17 Sep 21	29.06000 -0.24	29.70	29.06	29.50	253,527
16 Sep 21	29.30000 -0.22	29.94	29.10	29.70	111,864
15 Sep 21	29.52000 -0.10	29.76	29.26	29.66	67,925
14 Sep 21	29.62000 -0.02	30.18	29.44	29.72	108,445
13 Sep 21	29.64000 +0.20	29.76	29.48	29.52	80,956
10 Sep 21	29.44000 -0.56	30.18	29.38	30.00	73,273
09 Sep 21	30.00000 +0.28	30.10	29.26	29.72	56,677
08 Sep 21	29.72000 -0.74	30.64	29.70	30.64	66,865
07 Sep 21	30.46000 +0.28	30.58	30.10	30.38	62,465
06 Sep 21	30.18000 -0.42	30.80	30.14	30.80	57,940
03 Sep 21	30.60000 +0.14	31.22	30.54	30.62	110,628
02 Sep 21	30.46000 +0.70	30.56	29.86	29.86	135,651
01 Sep 21	29.76000 +0.06	30.12	29.72	29.90	60,466
31 Aug 21	29.70000 -0.38	30.40	29.64	30.10	139,546
30 Aug 21	30.08000 +0.08	30.44	29.94	30.10	108,579
27 Aug 21	30.00000 +0.42	30.00	29.58	29.74	91,339
26 Aug 21	29.58000 +0.14	29.70	29.22	29.32	103,134
25 Aug 21	29.44000 +0.04	29.68	29.32	29.42	90,388
24 Aug 21	29.40000 +0.26	29.78	29.22	29.32	103,613
23 Aug 21	29.14000 +0.66	29.22	28.76	28.98	96,054
20 Aug 21	28.48000 +0.32	28.48	28.00	28.26	73,885
19 Aug 21	28.16000 -0.66	28.52	28.00	28.30	104,995
18 Aug 21	28.82000 +0.54	28.98	28.22	28.22	69,469
17 Aug 21	28.28000 -0.24	28.60	28.10	28.34	87,406
16 Aug 21	28.52000 -0.28	29.02	28.48	28.80	151,440
13 Aug 21	28.80000 +0.04	29.06	28.02	29.02	200,496
12 Aug 21	28.76000 +1.38	30.30	28.12	29.10	451,372
11 Aug 21	27.38000 -0.20	27.72	27.06	27.72	64,203
10 Aug 21	27.58000 +0.32	27.68	27.10	27.34	61,917
09 Aug 21	27.26000 +0.50	27.36	26.70	26.82	53,398
06 Aug 21	26.76000 +0.12	26.90	26.30	26.82	32,312
05 Aug 21	26.64000 -0.14	26.82	26.26	26.78	48,283
04 Aug 21	26.78000 +0.48	26.88	26.30	26.36	50,023
03 Aug 21	26.30000 +0.12	26.50	25.96	26.26	41,563
02 Aug 21	26.18000 +0.24	26.66	26.10	26.18	62,674
30 Jul 21	25.94000 +0.12	26.18	25.04	25.68	102,448
29 Jul 21	25.82000 +0.50	26.02	25.52	25.52	43,855
28 Jul 21	25.32000 +0.28	25.58	25.04	25.14	38,004
27 Jul 21	25.04000 -0.26	25.30	24.82	25.24	51,665
26 Jul 21	25.30000 +0.14	25.38	24.90	25.14	61,133
23 Jul 21	25.16000 +0.62	25.20	24.68	24.70	84,048
22 Jul 21	24.54000 -0.20	25.30	24.54	24.94	39,998
21 Jul 21	24.74000 +1.18	24.74	23.72	23.76	56,148
20 Jul 21	23.56000 +0.36	23.76	23.20	23.42	118,830
19 Jul 21	23.20000 -1.18	24.30	22.92	24.26	142,407
16 Jul 21	24.38000 +0.06	24.64	24.20	24.48	69,351
15 Jul 21	24.32000 -0.36	24.66	24.28	24.64	43,858
14 Jul 21	24.68000 -0.02	24.78	24.44	24.72	54,664
13 Jul 21	24.70000 -0.34	25.24	24.62	25.08	49,800
12 Jul 21	25.04000 +0.12	25.04	24.56	25.02	67,400
09 Jul 21	24.92000 +0.56	25.22	24.42	24.58	83,785
08 Jul 21	24.36000 -0.70	25.00	23.90	24.90	106,421
07 Jul 21	25.06000 -0.24	25.64	24.94	25.52	46,721
06 Jul 21	25.30000 -0.60	26.00	25.26	26.00	69,955
05 Jul 21	25.90000 -0.02	26.26	25.76	26.02	54,617
02 Jul 21	25.92000 +0.30	26.20	25.56	25.56	65,590
01 Jul 21	25.62000 +0.38	25.94	25.44	25.46	69,666
30 Jun 21	25.24000 -0.04	25.50	24.86	25.40	122,900
29 Jun 21	25.28000 +0.38	25.46	24.88	24.98	79,132
28 Jun 21	24.90000 -0.80	25.68	24.90	25.52	98,148
25 Jun 21	25.70000 +0.32	25.84	25.30	25.30	97,938
24 Jun 21	25.38000 +0.24	25.52	25.04	25.22	70,737
23 Jun 21	25.14000 -0.12	25.46	25.00	25.34	54,890
22 Jun 21	25.26000 -0.12	25.62	24.96	25.38	79,436
21 Jun 21	25.38000 +0.22	25.42	24.52	25.00	54,988
18 Jun 21	25.16000 -0.82	26.20	24.98	26.20	178,742
17 Jun 21	25.98000 +0.20	26.14	25.60	25.88	79,382
16 Jun 21	25.78000 -0.40	26.36	25.54	26.36	92,018
15 Jun 21	26.18000 -0.02	26.44	25.92	26.44	82,372
14 Jun 21	26.20000 -0.20	26.78	26.20	26.22	52,097
11 Jun 21	26.40000 +0.26	26.70	26.04	26.20	121,847
10 Jun 21	26.14000 -0.46	26.72	26.12	26.60	76,921
09 Jun 21	26.60000 -0.16	27.18	26.54	26.90	102,077
08 Jun 21	26.76000 +0.18	26.86	26.22	26.52	88,782
07 Jun 21	26.58000 +0.30	26.72	26.06	26.30	99,391
04 Jun 21	26.28000 +0.08	26.46	25.96	26.24	63,580
03 Jun 21	26.20000 -0.54	26.64	26.12	26.62	92,722
02 Jun 21	26.74000 -0.26	27.04	26.50	26.88	50,163
01 Jun 21	27.00000 +0.40	27.14	26.60	26.60	65,691
31 May 21	26.60000 -0.22	27.00	26.38	26.82	105,053
28 May 21	26.82000 -0.14	27.28	26.66	27.00	74,702
27 May 21	26.96000 +0.36	27.34	26.60	26.78	119,826
26 May 21	26.60000 -0.50	27.12	26.54	27.12	114,799
25 May 21	27.10000 -0.44	28.06	27.10	27.72	93,066
21 May 21	27.54000 -0.30	28.04	27.40	27.86	118,758
20 May 21	27.84000 +0.54	27.94	27.52	27.60	93,891
19 May 21	27.30000 -0.02	27.70	26.78	27.54	70,001
18 May 21	27.32000 +0.24	27.58	27.06	27.50	88,698
17 May 21	27.08000 -0.42	27.74	26.82	27.62	47,005
14 May 21	27.50000 +0.86	27.58	26.46	26.82	84,384
13 May 21	26.64000 +0.02	26.66	25.70	26.44	87,176
12 May 21	26.62000 -0.20	27.38	26.40	26.96	158,158
11 May 21	26.82000 -1.18	27.92	26.18	27.22	199,937
10 May 21	28.00000 -0.72	29.16	27.72	29.10	144,505
07 May 21	28.72000 +0.72	29.02	28.12	28.28	148,988
06 May 21	28.00000 +0.18	28.32	26.46	28.02	396,871
05 May 21	27.82000 -2.40	30.90	26.86	30.80	495,701
04 May 21	30.22000 -1.10	31.44	30.16	31.28	112,586
03 May 21	31.32000 +0.24	31.78	30.96	31.00	66,501
30 Apr 21	31.08000 +0.04	31.70	31.08	31.28	110,964
29 Apr 21	31.04000 +0.16	31.52	30.84	30.94	114,075
28 Apr 21	30.88000 -0.48	31.50	30.46	31.20	176,931
27 Apr 21	31.36000 +2.26	31.76	29.00	29.02	283,516
26 Apr 21	29.10000 +0.98	29.24	28.12	28.14	99,909
23 Apr 21	28.12000 +0.18	28.18	27.46	27.62	82,787
22 Apr 21	27.94000 +0.00	28.16	27.82	27.84	49,468
21 Apr 21	27.94000 -0.42	28.58	27.56	28.58	126,882
20 Apr 21	28.36000 -1.06	29.50	27.86	29.50	191,226
19 Apr 21	29.42000 -1.80	31.28	29.42	31.02	148,933
16 Apr 21	31.22000 -1.16	31.26	30.28	30.54	125,318
15 Apr 21	32.38000 -0.22	32.92	32.30	32.60	125,304
14 Apr 21	32.60000 +0.26	32.62	32.00	32.60	223,900
13 Apr 21	32.34000 -0.12	33.18	32.04	32.66	139,072
12 Apr 21	32.46000 +0.50	32.66	31.98	32.10	126,567
09 Apr 21	31.96000 +0.04	32.44	31.78	32.12	83,933
08 Apr 21	31.92000 -0.18	32.30	31.78	32.30	89,209
07 Apr 21	32.10000 +0.18	32.20	31.82	32.00	105,847
06 Apr 21	31.92000 +0.78	32.20	31.60	31.70	146,130
01 Apr 21	31.14000 -0.04	31.62	31.06	31.44	143,311
31 Mar 21	31.18000 -0.14	32.00	31.06	31.34	157,913
30 Mar 21	31.32000 +0.44	31.72	30.72	30.72	95,010
29 Mar 21	30.88000 -0.02	31.34	30.60	31.02	79,611
26 Mar 21	30.90000 +0.90	31.00	30.20	30.20	65,170
25 Mar 21	30.00000 -0.72	30.70	29.44	30.70	126,181
24 Mar 21	30.72000 +0.30	31.04	29.72	30.22	113,443
23 Mar 21	30.42000 -1.44	31.86	30.32	31.86	88,823
22 Mar 21	31.86000 +0.40	31.98	31.08	31.36	116,310
19 Mar 21	31.46000 -0.54	32.00	31.40	31.98	210,702
18 Mar 21	32.00000 +0.08	32.32	31.78	32.12	108,415
17 Mar 21	31.92000 -0.06	32.30	31.70	32.06	160,164
16 Mar 21	31.98000 +0.06	32.30	31.48	32.12	90,215
15 Mar 21	31.92000 -0.24	32.80	31.66	32.20	142,803
12 Mar 21	32.16000 +0.44	32.18	31.50	31.70	83,976
11 Mar 21	31.72000 -0.12	32.12	31.48	32.04	48,145
10 Mar 21	31.84000 +0.08	32.38	31.40	31.60	161,207
09 Mar 21	31.76000 +1.28	31.86	30.32	30.54	167,321
08 Mar 21	30.48000 +1.06	30.62	29.44	29.52	118,982
05 Mar 21	29.42000 -0.44	30.00	29.26	30.00	148,747
04 Mar 21	29.86000 -0.14	30.24	29.20	29.92	89,088
03 Mar 21	30.00000 -0.26	30.70	29.82	30.20	51,363
02 Mar 21	30.26000 +0.28	30.82	29.96	29.98	202,093
01 Mar 21	29.98000 +0.48	30.20	29.62	29.80	58,487
26 Feb 21	29.50000 +0.06	29.68	28.24	28.78	103,636
25 Feb 21	29.44000 -0.54	30.24	29.34	29.92	64,934
24 Feb 21	29.98000 +0.22	30.48	29.82	30.06	117,665
23 Feb 21	29.76000 -0.66	30.74	29.36	30.18	265,589
22 Feb 21	30.42000 +0.22	30.60	29.54	30.14	95,448
19 Feb 21	30.20000 +0.20	30.28	29.76	29.76	113,005
18 Feb 21	30.00000 -0.18	30.70	29.80	30.28	140,352
17 Feb 21	30.18000 -0.22	30.66	29.94	30.64	169,262
16 Feb 21	30.40000 -0.66	31.36	29.96	31.36	169,749
15 Feb 21	31.06000 -0.44	31.80	30.70	31.70	270,617
12 Feb 21	31.50000 -0.50	31.84	31.10	31.64	105,148
11 Feb 21	32.00000 +1.28	32.00	30.18	30.84	259,776
10 Feb 21	30.72000 +0.12	31.76	30.50	31.44	272,587
09 Feb 21	30.60000 +0.14	31.62	29.92	30.48	392,527
08 Feb 21	30.46000 +0.56	33.24	29.78	29.98	1,069,785
05 Feb 21	29.90000 +0.18	30.08	29.60	29.74	147,926
04 Feb 21	29.72000 +0.28	30.20	29.30	29.30	129,262
03 Feb 21	29.44000 +0.38	29.66	28.82	29.06	100,063
02 Feb 21	29.06000 +0.72	29.10	28.20	28.54	99,841
01 Feb 21	28.34000 +0.42	28.56	27.72	28.00	70,602
29 Jan 21	27.92000 -0.36	28.24	27.32	28.02	256,470
28 Jan 21	28.28000 +1.22	28.62	26.48	26.68	287,688
27 Jan 21	27.06000 -0.20	27.30	26.32	27.14	225,942
26 Jan 21	27.26000 +0.36	27.70	26.70	26.90	98,354
25 Jan 21	26.90000 -0.88	27.98	26.74	27.98	119,045
22 Jan 21	27.78000 -0.50	28.12	27.42	28.12	101,179
21 Jan 21	28.28000 -0.14	28.72	28.10	28.40	99,309
20 Jan 21	28.42000 -0.76	29.46	28.32	29.46	67,648
19 Jan 21	29.18000 -0.12	30.16	29.02	29.40	187,006
18 Jan 21	29.30000 +0.64	29.46	28.28	28.40	121,180
15 Jan 21	28.66000 -0.66	29.38	27.92	29.14	144,895
14 Jan 21	29.32000 +0.38	29.48	29.02	29.12	45,819
13 Jan 21	28.94000 -0.12	29.50	28.82	29.18	85,023
12 Jan 21	29.06000 +0.76	29.36	28.30	28.30	87,912
11 Jan 21	28.30000 -0.82	29.16	28.24	28.88	81,731
08 Jan 21	29.12000 +0.72	29.42	28.50	28.50	142,423
07 Jan 21	28.40000 -0.24	28.88	27.86	28.68	122,267
06 Jan 21	28.64000 +1.60	28.90	27.00	27.06	283,424
05 Jan 21	27.04000 +1.00	27.54	25.74	25.74	238,374
04 Jan 21	26.04000 +0.18	26.70	25.54	26.04	264,336
30 Dec 20	25.86000 +0.64	26.00	24.98	25.06	84,587
29 Dec 20	25.22000 +0.34	25.36	24.82	25.00	107,709
28 Dec 20	24.88000 -0.08	25.92	24.66	25.10	147,666
23 Dec 20	24.96000 +0.58	25.04	24.44	24.44	60,867
22 Dec 20	24.38000 +0.24	24.84	24.14	24.26	66,109
21 Dec 20	24.14000 -0.56	24.30	23.26	24.30	117,019
18 Dec 20	24.70000 -0.24	25.26	24.70	25.00	124,196
17 Dec 20	24.94000 +0.54	25.26	24.52	24.56	100,672
16 Dec 20	24.40000 -0.14	25.56	24.40	25.08	153,061
15 Dec 20	24.54000 +0.00	24.86	24.18	24.40	146,714
14 Dec 20	24.54000 -0.12	25.16	24.46	24.70	172,151
11 Dec 20	24.66000 +0.08	25.60	24.48	24.68	287,686
10 Dec 20	24.58000 -0.88	25.52	24.46	25.36	186,432
09 Dec 20	25.46000 +0.84	25.60	24.50	24.58	195,716
08 Dec 20	24.62000 +0.82	24.62	23.74	23.84	164,668
07 Dec 20	23.80000 -0.10	25.80	23.64	25.04	328,366
04 Dec 20	23.90000 +0.12	24.46	23.44	23.90	123,214
03 Dec 20	23.78000 +0.12	24.10	23.56	23.56	93,299
02 Dec 20	23.66000 -0.32	23.84	23.28	23.84	80,781
01 Dec 20	23.98000 +0.82	24.00	23.16	23.48	141,229
30 Nov 20	23.16000 -0.54	23.90	23.16	23.60	152,828
27 Nov 20	23.70000 -0.54	24.44	23.70	23.96	76,727
26 Nov 20	24.24000 -0.06	24.54	23.78	24.18	127,269
25 Nov 20	24.30000 +0.64	24.50	23.50	23.68	186,193
24 Nov 20	23.66000 +0.50	23.66	23.26	23.32	146,958
23 Nov 20	23.16000 +0.66	23.32	22.46	23.32	253,092
20 Nov 20	22.50000 +0.40	22.56	22.06	22.24	66,311
19 Nov 20	22.10000 -0.74	22.66	21.98	22.58	88,540
18 Nov 20	22.84000 +0.32	22.84	22.32	22.60	128,584
17 Nov 20	22.52000 +0.38	22.52	21.88	22.06	103,254
16 Nov 20	22.14000 +0.98	22.50	21.40	21.58	230,433
13 Nov 20	21.16000 +0.52	21.30	20.42	20.54	160,987
12 Nov 20	20.64000 -1.68	22.00	20.20	22.00	451,761
11 Nov 20	22.32000 +1.50	23.22	20.44	20.72	423,058
10 Nov 20	20.82000 +1.62	20.82	19.11	19.15	269,743
09 Nov 20	19.20000 +0.08	20.04	18.89	19.32	315,985
06 Nov 20	19.12000 +1.86	20.02	18.36	19.42	448,295
05 Nov 20	17.26000 +0.22	17.38	16.66	17.03	248,436
04 Nov 20	17.04000 +0.34	17.38	16.12	16.50	249,035
03 Nov 20	16.70000 +0.84	16.79	16.02	16.11	152,891
02 Nov 20	15.86000 +0.18	16.05	15.53	15.90	189,358
30 Oct 20	15.68000 +0.27	15.78	15.09	15.16	297,923
29 Oct 20	15.41000 -0.50	16.15	15.37	15.86	218,801
28 Oct 20	15.91000 -1.11	16.78	15.06	16.67	421,611
27 Oct 20	17.02000 -0.97	18.06	16.97	18.02	235,431
26 Oct 20	17.99000 -0.81	18.92	17.99	18.41	173,135
23 Oct 20	18.80000 -0.04	18.99	18.57	18.93	86,366
22 Oct 20	18.84000 -0.96	19.73	18.68	19.73	211,637
21 Oct 20	19.80000 +0.72	21.20	19.15	20.20	848,852
20 Oct 20	19.08000 -0.26	19.48	18.83	19.21	112,662
19 Oct 20	19.34000 -0.19	19.67	19.03	19.45	163,405
16 Oct 20	19.53000 +1.16	19.65	18.30	18.31	222,758
15 Oct 20	18.37000 -1.11	20.00	18.23	19.31	408,334
14 Oct 20	19.48000 +0.28	19.64	18.92	19.10	200,669
13 Oct 20	19.20000 -0.20	19.35	18.87	19.26	248,014
12 Oct 20	19.40000 +0.32	19.40	18.81	18.99	292,772
09 Oct 20	19.08000 -0.07	19.47	18.72	19.00	247,436
08 Oct 20	19.15000 +1.25	19.15	17.74	17.87	340,573
07 Oct 20	17.90000 +0.55	18.03	17.16	17.17	320,218
06 Oct 20	17.35000 +1.30	17.69	16.14	16.14	376,884
05 Oct 20	16.05000 +0.57	16.27	15.40	15.40	165,127
02 Oct 20	15.48000 +0.08	15.63	15.00	15.13	61,907
01 Oct 20	15.40000 -0.19	15.75	15.38	15.70	52,220
30 Sep 20	15.59000 +0.55	15.92	14.98	15.13	97,451
29 Sep 20	15.04000 +0.35	15.17	14.44	14.84	114,299
28 Sep 20	14.69000 +0.29	14.86	14.53	14.76	66,778
25 Sep 20	14.40000 +0.02	14.51	13.98	14.51	84,893
24 Sep 20	14.38000 -0.53	14.79	14.22	14.70	122,675
23 Sep 20	14.91000 +0.02	15.34	14.90	15.10	80,412
22 Sep 20	14.89000 +0.03	15.15	14.70	15.09	86,920
21 Sep 20	14.86000 -1.60	16.41	14.86	16.41	226,513
18 Sep 20	16.46000 +0.17	16.59	15.91	16.59	230,877
17 Sep 20	16.29000 -0.21	16.40	16.01	16.32	78,802
16 Sep 20	16.50000 +0.35	16.54	15.98	16.10	87,860
15 Sep 20	16.15000 -0.15	16.42	16.06	16.27	77,642
14 Sep 20	16.30000 +0.08	16.66	16.10	16.27	65,606
11 Sep 20	16.22000 -0.28	16.37	16.02	16.32	67,578
10 Sep 20	16.50000 -0.24	16.86	16.38	16.68	62,335
09 Sep 20	16.74000 -0.05	16.75	16.38	16.65	65,295
08 Sep 20	16.79000 +0.11	16.86	16.10	16.68	117,997
07 Sep 20	16.68000 +0.24	16.84	16.45	16.71	41,335
04 Sep 20	16.44000 +0.00	16.74	16.21	16.35	51,253
03 Sep 20	16.44000 -0.12	17.12	16.42	16.81	95,435
02 Sep 20	16.56000 -0.02	16.84	16.43	16.48	43,803
01 Sep 20	16.58000 -0.22	16.90	16.26	16.90	62,662
31 Aug 20	16.80000 -0.21	17.12	16.52	16.95	73,014
28 Aug 20	17.01000 -0.07	17.04	16.65	16.71	45,237
27 Aug 20	17.08000 -0.15	17.18	16.75	17.05	57,488
26 Aug 20	17.23000 +0.05	17.24	16.97	17.17	32,419
25 Aug 20	17.18000 -0.34	17.82	17.13	17.47	45,078
24 Aug 20	17.52000 +0.50	17.52	16.89	16.89	66,872
21 Aug 20	17.02000 -0.04	17.39	16.69	17.29	66,806
20 Aug 20	17.06000 -0.71	17.60	16.92	17.60	65,286
19 Aug 20	17.77000 +0.21	17.79	17.29	17.55	57,693
18 Aug 20	17.56000 +0.27	18.21	16.94	17.19	128,285
17 Aug 20	17.29000 -0.11	17.71	16.97	17.27	124,720
14 Aug 20	17.40000 +0.45	17.40	16.64	17.08	94,158
13 Aug 20	16.95000 -0.29	17.17	16.02	16.34	109,426
12 Aug 20	17.24000 +0.01	17.45	16.99	17.10	104,278
11 Aug 20	17.23000 +0.76	17.23	16.60	16.60	164,380
10 Aug 20	16.47000 +0.44	16.47	16.02	16.02	72,385
07 Aug 20	16.03000 +0.21	16.03	15.40	15.71	56,364
06 Aug 20	15.82000 -0.14	16.04	15.47	15.76	60,985
05 Aug 20	15.96000 +0.61	15.96	15.51	15.61	86,383
04 Aug 20	15.35000 +0.53	15.39	14.96	14.99	95,679
03 Aug 20	14.82000 +0.09	14.86	14.39	14.86	145,719
31 Jul 20	14.73000 -0.13	15.00	14.68	14.86	164,932
30 Jul 20	14.86000 -0.24	15.06	14.53	15.01	123,485
29 Jul 20	15.10000 -0.26	15.39	14.81	15.36	102,612
28 Jul 20	15.36000 -0.06	15.62	15.14	15.62	66,108
27 Jul 20	15.42000 -0.38	15.75	15.09	15.75	166,622
24 Jul 20	15.80000 -0.74	16.32	15.52	16.17	154,652
23 Jul 20	16.54000 -0.31	16.79	16.21	16.70	192,879
22 Jul 20	16.85000 -0.35	17.54	16.69	17.30	109,344
21 Jul 20	17.20000 +0.89	17.58	16.59	16.59	229,992
20 Jul 20	16.31000 -0.15	16.36	16.06	16.30	97,120
17 Jul 20	16.46000 -0.14	16.70	16.30	16.69	84,076
16 Jul 20	16.60000 -0.20	16.79	16.35	16.79	78,875
15 Jul 20	16.80000 +0.33	17.01	16.50	16.50	89,180
14 Jul 20	16.47000 -0.17	16.60	15.97	16.44	65,849
13 Jul 20	16.64000 +0.27	17.00	16.47	16.50	63,256
10 Jul 20	16.37000 +0.06	16.37	16.00	16.00	63,339
09 Jul 20	16.31000 -0.34	16.81	16.20	16.67	75,253
08 Jul 20	16.65000 -0.29	16.93	16.33	16.90	83,499
07 Jul 20	16.94000 -0.09	17.11	16.85	17.05	67,895
06 Jul 20	17.03000 +0.12	17.44	16.79	17.04	123,821
03 Jul 20	16.91000 +0.06	17.05	16.41	17.00	40,969
02 Jul 20	16.85000 +0.25	16.96	16.58	16.62	73,227
01 Jul 20	16.60000 -0.40	17.13	16.30	17.13	72,293
30 Jun 20	17.00000 +0.49	17.11	15.93	16.56	244,182
29 Jun 20	16.51000 +0.67	16.60	15.75	15.99	96,127
26 Jun 20	15.84000 -0.28	16.39	15.80	16.06	80,335
25 Jun 20	16.12000 +0.02	16.31	15.59	16.31	86,831
24 Jun 20	16.10000 -0.70	17.11	16.10	16.73	98,058
23 Jun 20	16.80000 +0.07	17.38	16.70	16.99	144,251
22 Jun 20	16.73000 -0.41	17.00	16.60	17.00	76,107
19 Jun 20	17.14000 -0.05	17.38	16.90	17.15	71,056
18 Jun 20	17.19000 -0.04	17.53	16.84	17.22	81,688
17 Jun 20	17.23000 -0.30	17.78	17.02	17.70	80,493
16 Jun 20	17.53000 +0.78	17.98	17.24	17.48	147,411
15 Jun 20	16.75000 +0.11	16.80	16.08	16.45	130,401
12 Jun 20	16.64000 +0.01	17.30	16.30	16.65	190,820
11 Jun 20	16.63000 -1.59	17.66	16.61	17.66	214,770
10 Jun 20	18.22000 -1.47	19.69	18.20	19.48	228,491
09 Jun 20	19.69000 -0.18	20.70	18.80	20.26	224,969
08 Jun 20	19.87000 +0.52	20.36	19.16	19.23	170,906
05 Jun 20	19.35000 +0.76	19.41	18.41	18.80	214,459
04 Jun 20	18.59000 +0.13	18.74	18.02	18.15	142,598
03 Jun 20	18.46000 +0.78	18.56	17.60	17.72	148,866
02 Jun 20	17.68000 +0.54	17.98	17.24	17.50	176,738
29 May 20	17.14000 +0.21	17.28	15.92	16.60	317,262
28 May 20	16.93000 -0.21	17.50	16.54	17.25	127,963
27 May 20	17.14000 +0.61	17.33	16.47	16.60	181,011
26 May 20	16.53000 +0.65	16.65	15.90	16.09	197,091
25 May 20	15.88000 +0.49	15.88	15.37	15.64	102,232
22 May 20	15.39000 -0.52	15.70	15.19	15.55	157,270
21 May 20	15.91000 -0.04	16.24	15.61	15.91	69,421
20 May 20	15.95000 +0.28	15.99	15.31	15.84	80,050
19 May 20	15.67000 +0.49	16.05	15.13	15.39	352,781
18 May 20	15.18000 +1.76	15.26	13.62	13.73	349,646
15 May 20	13.42000 -0.28	14.10	13.11	13.80	271,606
14 May 20	13.70000 -1.63	15.20	13.08	15.01	514,941
13 May 20	15.33000 -0.92	16.10	15.25	16.10	149,692
12 May 20	16.25000 -0.04	16.60	15.93	16.10	114,946
11 May 20	16.29000 -0.34	17.20	16.04	16.98	103,392
08 May 20	16.63000 +0.39	17.36	16.49	16.72	104,141
07 May 20	16.24000 +0.60	16.39	15.69	15.75	114,768
06 May 20	15.64000 -0.60	16.42	15.60	16.40	98,531
05 May 20	16.24000 -0.33	16.98	16.11	16.90	143,280
04 May 20	16.57000 -0.60	16.99	16.13	16.64	267,846
30 Apr 20	17.17000 -0.25	18.11	16.77	17.90	191,224
29 Apr 20	17.42000 +1.42	17.49	16.14	16.25	167,936
28 Apr 20	16.00000 +0.73	16.24	15.33	15.46	141,685
27 Apr 20	15.27000 +0.51	15.27	14.74	15.11	118,851
24 Apr 20	14.76000 -0.51	15.20	14.65	15.09	100,875
23 Apr 20	15.27000 +0.50	15.64	14.73	14.90	124,039
22 Apr 20	14.77000 -0.21	15.17	14.38	15.17	164,785
21 Apr 20	14.98000 -1.18	16.08	14.88	16.08	179,321
20 Apr 20	16.16000 +0.23	16.30	15.74	16.21	110,969
17 Apr 20	15.93000 +1.15	15.93	15.14	15.54	242,168
16 Apr 20	14.78000 -0.84	16.00	14.50	15.90	289,272
15 Apr 20	15.62000 -1.40	17.25	15.45	17.02	233,765
14 Apr 20	17.02000 +0.36	17.70	16.86	17.24	169,987
09 Apr 20	16.66000 +0.83	16.99	16.20	16.20	249,358
08 Apr 20	15.83000 +0.48	15.84	15.11	15.23	160,024
07 Apr 20	15.35000 +0.92	15.75	14.70	14.95	348,603
06 Apr 20	14.43000 +1.37	14.59	13.55	13.72	300,752
03 Apr 20	13.06000 -0.44	13.50	13.06	13.50	238,449
02 Apr 20	13.50000 +0.40	13.57	13.05	13.44	512,103
01 Apr 20	13.10000 -2.26	14.71	13.05	14.71	746,260
31 Mar 20	15.36000 +0.16	15.56	14.51	15.45	295,882
30 Mar 20	15.20000 +0.23	15.22	13.93	15.00	156,399
27 Mar 20	14.97000 -0.89	15.89	14.77	15.89	114,193
26 Mar 20	15.86000 +1.11	15.86	14.29	14.55	195,073
25 Mar 20	14.75000 +0.87	14.85	13.85	14.85	550,068
24 Mar 20	13.88000 +0.64	14.49	13.47	14.23	628,007
23 Mar 20	13.24000 -1.51	14.79	13.23	14.52	180,157
20 Mar 20	14.75000 +0.25	15.95	14.56	15.30	100,054
19 Mar 20	14.50000 +0.46	14.91	14.00	14.46	189,850
18 Mar 20	14.04000 +0.06	14.53	12.64	13.89	306,754
17 Mar 20	13.98000 -1.14	16.01	13.83	15.80	389,660
16 Mar 20	15.12000 -2.57	17.00	14.56	17.00	676,915
13 Mar 20	17.69000 -1.10	19.67	17.16	19.40	428,045
12 Mar 20	18.79000 -3.67	21.68	18.76	21.50	355,686
11 Mar 20	22.46000 -0.86	24.08	22.40	23.60	308,016
10 Mar 20	23.32000 -0.44	25.00	23.30	23.68	233,746
09 Mar 20	23.76000 -1.76	24.78	23.64	24.00	325,761
06 Mar 20	25.52000 -0.76	26.96	24.86	26.96	205,308
05 Mar 20	26.28000 -0.72	27.26	26.16	27.26	192,090
04 Mar 20	27.00000 -0.32	27.82	26.68	27.82	178,770
03 Mar 20	27.32000 -0.04	28.36	27.16	27.60	176,250
02 Mar 20	27.36000 +0.34	27.78	26.46	27.24	268,871
28 Feb 20	27.02000 -0.98	27.22	26.00	26.00	283,725
27 Feb 20	28.00000 -1.28	28.80	26.84	28.80	302,951
26 Feb 20	29.28000 -0.58	29.34	28.24	29.00	241,196
25 Feb 20	29.86000 -1.34	31.24	29.58	31.22	214,515
24 Feb 20	31.20000 -2.50	32.60	30.84	32.50	186,088
21 Feb 20	33.70000 -0.68	34.30	33.50	34.00	114,958
20 Feb 20	34.38000 +0.40	34.88	33.66	33.84	162,895
19 Feb 20	33.98000 +0.24	34.12	33.44	33.66	130,719
18 Feb 20	33.74000 -0.76	34.02	33.42	34.00	93,178
17 Feb 20	34.50000 +0.00	35.06	34.28	34.88	102,797
14 Feb 20	34.50000 +2.00	35.32	32.38	32.38	451,500
13 Feb 20	32.50000 -0.66	34.54	31.64	33.46	309,644
12 Feb 20	33.16000 -0.04	33.86	32.82	33.12	208,696
11 Feb 20	33.20000 +1.08	33.62	32.12	32.12	224,220
10 Feb 20	32.12000 -0.10	32.72	31.92	31.94	117,966
07 Feb 20	32.22000 -0.52	32.92	31.64	32.92	67,030
06 Feb 20	32.74000 +0.12	33.56	32.56	32.72	109,691
05 Feb 20	32.62000 +0.48	33.08	31.80	31.98	175,054
04 Feb 20	32.14000 +0.40	32.74	31.78	31.84	94,741
03 Feb 20	31.74000 -0.22	32.28	31.48	31.78	101,115
31 Jan 20	31.96000 +0.66	32.30	30.96	31.28	238,215
30 Jan 20	31.30000 -0.48	31.56	30.78	31.28	91,916
29 Jan 20	31.78000 -0.02	32.12	31.62	31.64	117,827
28 Jan 20	31.80000 +0.10	32.04	31.32	31.68	118,404
27 Jan 20	31.70000 -1.00	32.40	31.42	32.40	91,690
24 Jan 20	32.70000 +0.20	33.00	32.28	32.56	141,668
23 Jan 20	32.50000 -0.28	33.12	32.10	32.82	59,063
22 Jan 20	32.78000 -0.62	33.52	32.72	33.32	59,912
21 Jan 20	33.40000 -0.14	33.76	32.98	33.16	62,004
20 Jan 20	33.54000 +0.34	33.74	33.16	33.20	49,586
17 Jan 20	33.20000 +0.20	33.56	33.00	33.04	54,769
16 Jan 20	33.00000 +0.56	33.12	32.34	32.34	87,831
15 Jan 20	32.44000 -0.30	32.76	32.06	32.60	69,071
14 Jan 20	32.74000 -0.10	32.76	32.20	32.68	85,403
13 Jan 20	32.84000 -0.46	33.36	32.70	33.18	105,953
10 Jan 20	33.30000 -0.46	34.00	32.86	34.00	90,922
09 Jan 20	33.76000 -0.54	34.56	33.36	34.30	98,103
08 Jan 20	34.30000 +0.28	34.38	33.64	34.10	46,243
07 Jan 20	34.02000 +0.24	34.22	33.46	33.46	73,876
06 Jan 20	33.78000 +0.02	33.78	32.88	33.42	75,169
03 Jan 20	33.76000 -0.38	33.90	33.36	33.90	70,041
02 Jan 20	34.14000 -0.44	34.86	34.02	34.44	78,782
30 Dec 19	34.58000 +0.12	34.68	34.10	34.42	62,591
27 Dec 19	34.46000 +1.06	34.46	33.16	33.50	142,213
23 Dec 19	33.40000 +0.02	33.66	32.96	33.28	64,742
20 Dec 19	33.38000 +0.12	33.58	32.64	33.28	125,713
19 Dec 19	33.26000 -0.12	33.42	32.26	33.42	115,064
18 Dec 19	33.38000 +0.40	33.48	31.98	32.74	196,863
17 Dec 19	32.98000 +0.08	33.04	32.52	32.82	85,795
16 Dec 19	32.90000 +0.74	33.06	32.14	32.28	98,187
13 Dec 19	32.16000 +0.56	32.48	31.64	31.68	122,467
12 Dec 19	31.60000 +0.36	31.90	31.10	31.10	95,451
11 Dec 19	31.24000 -0.10	31.76	31.16	31.16	59,171
10 Dec 19	31.34000 +0.04	31.48	30.82	31.30	53,917
09 Dec 19	31.30000 +0.00	31.50	30.84	31.02	49,125
06 Dec 19	31.30000 +0.34	31.30	30.56	30.64	56,184
05 Dec 19	30.96000 +0.20	31.50	30.64	30.78	138,817
04 Dec 19	30.76000 -0.02	31.10	30.24	30.86	122,462
03 Dec 19	30.78000 -0.86	31.94	30.54	31.62	100,574
02 Dec 19	31.64000 -1.08	32.76	31.18	32.50	163,500
29 Nov 19	32.72000 +0.32	32.80	31.78	32.02	154,542
28 Nov 19	32.40000 +0.30	32.44	31.38	32.32	140,226
27 Nov 19	32.10000 +0.52	32.20	31.24	31.24	92,076
26 Nov 19	31.58000 +0.08	32.24	31.38	31.40	145,273
25 Nov 19	31.50000 +0.20	31.70	31.08	31.12	66,467
22 Nov 19	31.30000 +0.10	31.76	30.98	31.00	62,691
21 Nov 19	31.20000 -0.02	31.60	30.64	31.12	85,147
20 Nov 19	31.22000 +0.22	31.68	30.56	31.20	130,835
19 Nov 19	31.00000 +0.20	31.48	30.80	31.06	84,622
18 Nov 19	30.80000 -0.14	31.10	30.54	30.70	121,713
15 Nov 19	30.94000 -0.06	31.82	30.64	31.24	118,899
14 Nov 19	31.00000 +1.90	31.78	29.04	29.10	252,353
13 Nov 19	29.10000 -2.30	31.16	28.78	31.12	325,581
12 Nov 19	31.40000 +0.18	31.72	30.80	31.00	147,814
11 Nov 19	31.22000 -0.10	31.58	31.04	31.12	62,476
08 Nov 19	31.32000 -0.24	31.68	31.04	31.30	105,698
07 Nov 19	31.56000 +0.70	31.56	30.80	30.84	135,255
06 Nov 19	30.86000 +0.44	30.86	30.34	30.44	111,651
05 Nov 19	30.42000 +0.28	30.42	29.82	30.20	75,824
04 Nov 19	30.14000 +0.24	30.30	29.72	29.72	105,589
01 Nov 19	29.90000 -0.02	30.22	29.26	30.22	129,147
31 Oct 19	29.92000 +0.04	30.06	29.04	29.80	185,383
30 Oct 19	29.88000 +0.36	29.94	28.88	29.20	161,085
29 Oct 19	29.52000 +0.26	29.52	28.80	29.34	211,194
28 Oct 19	29.26000 +0.28	29.28	28.42	28.54	127,233
25 Oct 19	28.98000 +0.40	28.98	28.30	28.64	131,249
24 Oct 19	28.58000 +0.62	29.00	27.80	27.98	229,754
23 Oct 19	27.96000 +0.10	28.10	27.42	27.52	88,538
22 Oct 19	27.86000 +0.40	27.86	27.28	27.28	68,501
21 Oct 19	27.46000 +0.22	27.68	27.00	27.00	85,465
18 Oct 19	27.24000 -0.30	27.60	26.92	27.60	84,077
17 Oct 19	27.54000 +1.02	28.14	26.20	26.22	198,748
16 Oct 19	26.52000 +0.54	26.78	25.78	26.12	116,441
15 Oct 19	25.98000 +0.18	26.28	25.84	26.14	168,611
14 Oct 19	25.80000 -0.80	26.34	25.68	26.34	111,442
11 Oct 19	26.60000 +0.02	26.94	26.34	26.78	139,429
10 Oct 19	26.58000 +0.76	26.62	25.90	26.50	107,069
09 Oct 19	25.82000 +0.28	26.16	25.16	25.36	150,558
08 Oct 19	25.54000 -0.08	25.84	25.00	25.84	132,742
07 Oct 19	25.62000 +0.06	25.70	25.06	25.40	125,313
04 Oct 19	25.56000 +0.12	25.56	25.02	25.36	162,744
02 Oct 19	25.44000 -0.48	25.90	25.32	25.90	103,249
01 Oct 19	25.92000 -0.88	27.14	25.74	26.70	127,482
30 Sep 19	26.80000 +0.60	26.90	25.46	25.96	183,083
27 Sep 19	26.20000 +0.48	26.24	25.40	25.70	144,242
26 Sep 19	25.72000 +0.28	25.76	24.82	25.46	145,395
25 Sep 19	25.44000 +0.06	25.46	24.64	25.06	110,661
24 Sep 19	25.38000 -0.90	26.26	25.32	25.70	99,681
23 Sep 19	26.28000 -0.30	26.54	25.08	26.30	167,644
20 Sep 19	26.58000 +0.02	26.66	26.10	26.58	96,120
19 Sep 19	26.56000 +0.36	26.68	25.70	26.48	93,840
18 Sep 19	26.20000 -0.06	26.40	26.12	26.24	48,049
17 Sep 19	26.26000 -0.38	26.62	26.14	26.52	121,065
16 Sep 19	26.64000 +0.00	26.68	26.06	26.54	75,190
13 Sep 19	26.64000 +0.06	26.76	26.36	26.36	98,581
12 Sep 19	26.58000 +0.20	26.72	26.18	26.48	116,497
11 Sep 19	26.38000 +0.54	26.46	25.70	26.06	165,765
10 Sep 19	25.84000 +1.06	26.46	24.90	24.90	254,969
09 Sep 19	24.78000 +0.06	25.10	24.02	24.84	198,366
06 Sep 19	24.72000 +0.02	25.10	24.42	24.70	281,578
05 Sep 19	24.70000 +0.36	24.80	23.90	24.50	260,005
04 Sep 19	24.34000 +0.20	24.68	23.98	24.54	206,229
03 Sep 19	24.14000 +0.00	24.52	23.58	24.22	159,299
02 Sep 19	24.14000 -0.82	24.86	23.84	24.86	152,556
30 Aug 19	24.96000 +0.24	25.14	24.04	24.66	325,248
29 Aug 19	24.72000 +0.48	24.92	24.00	24.00	220,169
28 Aug 19	24.24000 +0.54	24.40	23.04	23.52	268,807
27 Aug 19	23.70000 +0.66	23.80	22.50	23.18	210,631
26 Aug 19	23.04000 +0.70	23.06	22.00	22.46	190,948
23 Aug 19	22.34000 +0.20	22.68	21.94	22.42	206,262
22 Aug 19	22.14000 -0.06	22.32	21.46	21.92	195,127
21 Aug 19	22.20000 +0.88	22.36	21.32	21.32	126,893
20 Aug 19	21.32000 -0.42	21.98	21.12	21.90	196,123
19 Aug 19	21.74000 +0.30	22.04	21.22	21.82	164,319
16 Aug 19	21.44000 +0.44	21.56	20.96	21.30	153,185
15 Aug 19	21.00000 -0.56	22.04	20.70	21.52	288,463
14 Aug 19	21.56000 -3.12	25.30	21.30	24.96	554,877
13 Aug 19	24.68000 -0.14	24.90	23.98	24.90	168,661
12 Aug 19	24.82000 -0.30	25.50	24.56	25.32	68,887
09 Aug 19	25.12000 -0.26	25.60	24.96	25.58	77,210
08 Aug 19	25.38000 +0.54	25.56	25.04	25.04	99,301
07 Aug 19	24.84000 -0.12	25.16	24.34	25.00	124,383
06 Aug 19	24.96000 +0.00	25.66	24.90	24.90	84,604
05 Aug 19	24.96000 -0.38	25.78	24.70	25.40	121,724
02 Aug 19	25.34000 -0.76	25.86	25.04	25.76	194,393
01 Aug 19	26.10000 -0.58	27.06	25.64	25.80	186,671
31 Jul 19	26.68000 +1.74	26.82	24.40	24.98	476,672
30 Jul 19	24.94000 -0.78	25.84	24.66	25.52	221,974
29 Jul 19	25.72000 +0.02	25.98	25.44	25.88	165,713
26 Jul 19	25.70000 -0.10	26.46	25.54	26.04	141,428
25 Jul 19	25.80000 +0.18	26.14	24.88	25.40	282,777
24 Jul 19	25.62000 -0.52	26.40	25.40	26.40	151,056
23 Jul 19	26.14000 -0.02	26.50	26.04	26.28	157,870
22 Jul 19	26.16000 +0.64	26.34	25.36	25.36	126,191
19 Jul 19	25.52000 -0.54	26.30	25.40	26.16	184,095
18 Jul 19	26.06000 -2.36	28.12	25.76	27.96	261,446
17 Jul 19	28.42000 -0.40	28.94	28.24	28.94	72,367
16 Jul 19	28.82000 +0.32	28.86	28.32	28.32	45,873
15 Jul 19	28.50000 +0.34	28.80	28.14	28.48	61,580
12 Jul 19	28.16000 +0.24	28.50	27.80	27.80	46,507
11 Jul 19	27.92000 -0.46	28.42	27.74	28.32	67,722
10 Jul 19	28.38000 +0.32	28.76	27.90	28.24	107,334
09 Jul 19	28.06000 -0.34	28.50	27.20	28.42	106,057
08 Jul 19	28.40000 -0.20	29.00	27.96	28.68	79,459
05 Jul 19	28.60000 -0.36	28.88	28.16	28.88	121,950
04 Jul 19	28.96000 +0.34	29.20	28.82	28.86	74,392
03 Jul 19	28.62000 +0.98	28.62	27.46	27.78	105,036
02 Jul 19	27.64000 -1.40	28.86	27.64	28.86	147,827
01 Jul 19	29.04000 +0.58	29.36	28.18	28.58	198,349
28 Jun 19	28.46000 +0.52	28.50	27.26	27.78	196,438
27 Jun 19	27.94000 +0.20	28.18	27.58	27.72	96,491
26 Jun 19	27.74000 +0.36	27.82	26.76	27.34	201,988
25 Jun 19	27.38000 +0.68	27.46	26.28	26.38	130,695
24 Jun 19	26.70000 -0.32	27.30	26.34	27.00	98,628
21 Jun 19	27.02000 -0.98	28.32	26.84	28.10	302,266
20 Jun 19	28.00000 +1.30	28.00	27.06	27.06	225,817
19 Jun 19	26.70000 -0.10	27.10	26.42	26.96	139,978
18 Jun 19	26.80000 +0.82	26.80	25.64	25.80	169,132
17 Jun 19	25.98000 -0.02	26.24	25.52	26.00	169,993
14 Jun 19	26.00000 -0.42	26.20	25.80	26.16	132,761
13 Jun 19	26.42000 -0.14	26.62	25.96	26.42	121,146
12 Jun 19	26.56000 -0.32	26.96	25.98	26.96	167,343
11 Jun 19	26.88000 +0.32	27.18	26.52	26.60	97,242
07 Jun 19	26.56000 +0.34	26.78	26.20	26.26	67,576
06 Jun 19	26.22000 -0.18	26.74	26.02	26.70	79,688
05 Jun 19	26.40000 +0.32	26.86	25.84	25.94	138,068
04 Jun 19	26.08000 +0.54	26.46	25.16	25.16	117,853
03 Jun 19	25.54000 -1.66	26.90	24.84	26.80	306,043
31 May 19	27.20000 +1.50	27.20	24.52	25.52	474,647
30 May 19	25.70000 +0.72	25.78	24.88	25.10	228,300
29 May 19	24.98000 +0.10	25.02	24.54	24.96	163,773
28 May 19	24.88000 +0.16	25.10	24.40	24.80	200,537
27 May 19	24.72000 +0.02	25.16	24.44	24.84	67,699
24 May 19	24.70000 -0.40	25.44	24.46	25.34	131,218
23 May 19	25.10000 -0.42	25.50	25.00	25.50	114,451
22 May 19	25.52000 -0.32	26.04	25.52	25.82	152,870
21 May 19	25.84000 +0.22	26.12	25.54	25.54	82,270
20 May 19	25.62000 -0.50	26.36	25.52	25.98	187,337
17 May 19	26.12000 -0.36	26.54	25.32	26.54	183,577
16 May 19	26.48000 -0.24	27.04	26.36	26.78	185,154
15 May 19	26.72000 -0.26	27.14	26.22	27.14	114,529
14 May 19	26.98000 +0.22	27.14	26.46	27.10	163,756
13 May 19	26.76000 -0.60	27.24	26.14	27.24	240,340
10 May 19	27.36000 +0.12	28.04	27.26	27.96	201,555
09 May 19	27.24000 -2.26	28.52	26.90	28.50	354,591
08 May 19	29.50000 -1.78	31.36	28.68	31.10	326,209
07 May 19	31.28000 -0.96	32.50	30.88	32.50	122,497
06 May 19	32.24000 -0.60	32.58	31.72	32.58	62,166
03 May 19	32.84000 +0.18	33.64	32.56	32.70	142,828
02 May 19	32.66000 -0.24	33.16	32.40	33.10	92,529
30 Apr 19	32.90000 +0.26	33.00	32.38	32.56	133,953
29 Apr 19	32.64000 +0.34	33.16	32.48	32.66	69,998
26 Apr 19	32.30000 +0.40	32.56	31.52	32.04	74,787
25 Apr 19	31.90000 -0.38	32.28	31.76	32.08	47,055
24 Apr 19	32.28000 -0.24	32.84	32.22	32.30	38,304
23 Apr 19	32.52000 -0.14	32.78	32.48	32.70	35,221
18 Apr 19	32.66000 -0.10	32.92	32.52	32.60	53,515
17 Apr 19	32.76000 +0.14	33.00	32.48	32.60	96,800
16 Apr 19	32.62000 +0.22	33.14	32.30	32.42	62,386
15 Apr 19	32.40000 +0.52	33.10	31.72	32.10	125,905
12 Apr 19	31.88000 +0.72	32.30	30.92	31.02	248,798
11 Apr 19	31.16000 +0.08	31.48	30.90	30.90	76,820
10 Apr 19	31.08000 +0.06	31.38	30.76	30.80	50,880
09 Apr 19	31.02000 -0.38	31.62	30.82	31.30	72,641
08 Apr 19	31.40000 -0.14	31.88	31.20	31.62	61,336
05 Apr 19	31.54000 +0.20	31.72	31.22	31.22	113,776
04 Apr 19	31.34000 -0.28	31.52	30.80	31.52	56,079
03 Apr 19	31.62000 +0.40	31.90	31.42	31.46	104,247
02 Apr 19	31.22000 -0.40	32.10	31.16	31.92	120,689
01 Apr 19	31.62000 +0.62	31.74	31.14	31.38	159,918
29 Mar 19	31.00000 +0.70	31.26	30.32	30.66	175,649
28 Mar 19	30.30000 -0.16	30.78	30.20	30.64	79,544
27 Mar 19	30.46000 +0.10	30.90	30.36	30.70	90,295
26 Mar 19	30.36000 +0.06	30.70	29.80	30.70	79,890
25 Mar 19	30.30000 -0.62	30.80	29.96	30.80	121,605
22 Mar 19	30.92000 -0.38	31.64	30.48	31.44	140,301
21 Mar 19	31.30000 +0.08	31.44	30.78	31.12	98,510
20 Mar 19	31.22000 -0.20	31.48	31.12	31.46	74,974
19 Mar 19	31.42000 +0.04	31.70	31.28	31.70	90,245
18 Mar 19	31.38000 +0.32	31.48	30.74	30.74	142,584
15 Mar 19	31.06000 +0.10	31.20	30.84	31.14	261,068
14 Mar 19	30.96000 +0.00	31.14	30.80	30.98	122,629
13 Mar 19	30.96000 +0.02	31.78	30.80	31.78	94,771
12 Mar 19	30.94000 -0.10	31.38	30.70	31.22	122,021
11 Mar 19	31.04000 -0.10	31.46	30.48	31.46	314,604
08 Mar 19	31.14000 -0.42	31.74	30.76	31.28	155,346
07 Mar 19	31.56000 -1.24	32.80	31.40	32.58	305,518
06 Mar 19	32.80000 +0.00	33.16	32.62	32.62	111,189
05 Mar 19	32.80000 -1.46	34.22	31.80	34.04	335,219
04 Mar 19	34.26000 +0.34	34.56	33.96	33.98	83,890
01 Mar 19	33.92000 -0.12	34.94	33.76	34.30	115,025
28 Feb 19	34.04000 -0.26	34.30	33.68	34.26	137,631
27 Feb 19	34.30000 +0.96	34.36	32.90	33.06	285,852
26 Feb 19	33.34000 -0.66	33.60	32.88	33.54	216,196
25 Feb 19	34.00000 +0.00	34.36	33.98	34.02	201,972
22 Feb 19	34.00000 -0.14	34.28	33.96	34.02	133,751
21 Feb 19	34.14000 +0.30	34.26	33.34	34.02	385,215
20 Feb 19	33.84000 +1.54	34.18	32.58	32.58	319,187
19 Feb 19	32.30000 +0.66	32.38	30.94	31.40	225,461
18 Feb 19	31.64000 +0.62	32.64	31.30	31.30	298,978
15 Feb 19	31.02000 +0.86	31.80	29.96	30.46	262,693
14 Feb 19	30.16000 +2.10	30.68	28.30	28.32	423,971
13 Feb 19	28.06000 +0.60	28.32	27.44	27.52	204,888
12 Feb 19	27.46000 +1.66	27.70	25.90	26.00	351,778
11 Feb 19	25.80000 +0.52	26.54	25.02	25.14	242,909
08 Feb 19	25.28000 -2.94	28.22	24.34	28.20	631,390
07 Feb 19	28.22000 -0.28	28.76	28.22	28.48	130,634
06 Feb 19	28.50000 +0.00	28.58	28.18	28.52	102,140
05 Feb 19	28.50000 +0.50	28.60	28.00	28.00	70,140
04 Feb 19	28.00000 +0.62	28.24	27.22	27.58	135,960
01 Feb 19	27.38000 -0.46	28.30	27.10	28.08	177,262
31 Jan 19	27.84000 -0.22	28.96	27.60	28.14	151,235
30 Jan 19	28.06000 +1.12	28.26	26.90	26.96	366,170
29 Jan 19	26.94000 -1.16	28.08	26.22	28.00	377,258
28 Jan 19	28.10000 -0.16	28.46	28.10	28.40	65,286
25 Jan 19	28.26000 -0.04	28.72	28.04	28.50	87,700
24 Jan 19	28.30000 -0.10	28.68	28.14	28.68	81,821
23 Jan 19	28.40000 -0.36	29.02	28.28	28.98	115,385
22 Jan 19	28.76000 -0.08	29.04	28.50	28.78	56,903
21 Jan 19	28.84000 +0.06	29.00	28.58	28.92	58,646
18 Jan 19	28.78000 +0.90	28.88	27.82	27.90	153,274
17 Jan 19	27.88000 -0.50	28.52	27.24	28.52	174,963
16 Jan 19	28.38000 +0.72	28.54	27.66	27.66	136,255
15 Jan 19	27.66000 -0.06	28.30	27.42	28.14	72,289
14 Jan 19	27.72000 +0.36	27.88	26.88	27.28	109,178
11 Jan 19	27.36000 -0.32	28.10	27.20	28.10	79,698
10 Jan 19	27.68000 -0.30	28.20	27.24	28.20	132,909
09 Jan 19	27.98000 +0.54	28.30	27.36	27.78	151,264
08 Jan 19	27.44000 +1.20	27.78	26.38	26.50	288,686
07 Jan 19	26.24000 -0.02	26.84	25.38	26.46	130,446
04 Jan 19	26.26000 +1.00	26.60	25.28	25.44	225,537
03 Jan 19	25.26000 -0.24	25.72	24.98	25.72	128,251
02 Jan 19	25.50000 +0.02	25.90	24.56	25.50	180,062
28 Dec 18	25.48000 +0.40	25.90	25.00	25.00	77,647
27 Dec 18	25.08000 -0.78	26.58	24.94	26.00	122,861
21 Dec 18	25.86000 -0.14	26.28	25.52	25.98	103,096
20 Dec 18	26.00000 -0.66	26.66	25.82	26.66	168,872
19 Dec 18	26.66000 +0.30	27.12	26.08	26.20	155,415
18 Dec 18	26.36000 -0.72	27.02	26.28	26.92	180,155
17 Dec 18	27.08000 +0.18	27.18	26.56	27.02	110,475
14 Dec 18	26.90000 -0.36	27.18	26.26	27.02	147,650
13 Dec 18	27.26000 -0.64	28.40	27.02	28.30	141,479
12 Dec 18	27.90000 +0.84	28.02	26.62	27.42	211,228
11 Dec 18	27.06000 +0.88	27.92	26.22	26.22	211,397
10 Dec 18	26.18000 -0.32	26.78	25.64	26.50	204,641
07 Dec 18	26.50000 -0.04	27.16	26.44	26.94	182,015
06 Dec 18	26.54000 -1.12	27.46	26.30	27.46	196,137
05 Dec 18	27.66000 -1.50	29.72	27.22	29.72	334,793
04 Dec 18	29.16000 -0.68	30.40	29.10	29.96	176,507
03 Dec 18	29.84000 +0.90	30.00	28.92	29.60	228,754
30 Nov 18	28.94000 -1.36	30.64	28.68	30.64	193,150
29 Nov 18	30.30000 +0.44	30.58	29.74	29.78	158,716
28 Nov 18	29.86000 +0.48	30.04	29.20	29.52	152,154
27 Nov 18	29.38000 -0.14	29.88	29.20	29.56	125,087
26 Nov 18	29.52000 +0.90	29.72	28.94	29.50	158,863
23 Nov 18	28.62000 -0.82	30.06	28.26	29.50	173,238
22 Nov 18	29.44000 -0.48	30.16	29.04	30.16	112,450
21 Nov 18	29.92000 +0.46	30.02	28.76	29.72	181,201
20 Nov 18	29.46000 -0.60	30.40	29.06	30.28	219,330
19 Nov 18	30.06000 -0.96	31.44	29.92	31.20	188,524
16 Nov 18	31.02000 -0.64	32.10	30.76	31.80	194,942
15 Nov 18	31.66000 -1.46	34.22	31.28	33.40	312,379
14 Nov 18	33.12000 -3.86	36.24	32.86	36.00	544,851
13 Nov 18	36.98000 +0.58	38.24	36.32	36.40	144,989
12 Nov 18	36.40000 -0.46	37.76	36.30	37.46	71,964
09 Nov 18	36.86000 -0.38	37.22	36.50	37.12	69,738
08 Nov 18	37.24000 -0.16	38.14	37.08	38.02	63,063
07 Nov 18	37.40000 +0.34	37.60	36.86	37.06	98,369
06 Nov 18	37.06000 -0.04	37.36	36.76	36.78	84,373
05 Nov 18	37.10000 -0.32	37.76	36.88	37.42	88,450
02 Nov 18	37.42000 -0.18	38.62	37.42	38.04	73,280
01 Nov 18	37.60000 -0.92	39.04	37.34	38.22	164,015
31 Oct 18	38.52000 +1.48	39.20	37.74	38.02	224,037
30 Oct 18	37.04000 +0.50	37.38	36.06	36.52	183,917
29 Oct 18	36.54000 +0.16	37.38	36.12	36.30	152,566
26 Oct 18	36.38000 +0.30	36.38	35.50	35.72	168,293
25 Oct 18	36.08000 +0.52	36.60	35.02	35.28	179,656
24 Oct 18	35.56000 +0.46	36.42	35.12	35.12	170,749
23 Oct 18	35.10000 -0.86	35.90	34.44	35.90	317,230
22 Oct 18	35.96000 -0.12	36.70	35.70	36.38	161,949
19 Oct 18	36.08000 -1.08	37.42	35.86	37.42	244,031
18 Oct 18	37.16000 -0.52	37.82	36.96	37.26	122,841
17 Oct 18	37.68000 +0.46	38.24	37.40	37.52	235,294
16 Oct 18	37.22000 +1.16	37.38	36.12	36.36	194,114
15 Oct 18	36.06000 -0.14	36.68	35.64	36.50	142,008
12 Oct 18	36.20000 -0.12	37.04	35.78	36.50	175,576
11 Oct 18	36.32000 -1.04	37.14	36.12	36.88	199,975
10 Oct 18	37.36000 -1.90	39.34	36.72	39.34	273,884
09 Oct 18	39.26000 +0.24	39.30	38.40	38.74	135,140
08 Oct 18	39.02000 -1.04	40.20	38.64	40.20	213,557
05 Oct 18	40.06000 -2.24	42.30	39.94	42.12	263,246
04 Oct 18	42.30000 -1.20	43.82	42.04	43.50	199,033
02 Oct 18	43.50000 +0.30	43.66	42.80	43.26	105,873
01 Oct 18	43.20000 -0.28	43.90	43.12	43.40	131,806
28 Sep 18	43.48000 -0.64	44.28	42.90	44.28	176,482
27 Sep 18	44.12000 -0.08	44.40	44.06	44.22	81,098
26 Sep 18	44.20000 -0.58	44.80	44.14	44.80	140,375
25 Sep 18	44.78000 +1.70	45.14	43.02	43.02	220,631
24 Sep 18	43.08000 -0.10	44.24	43.08	43.36	114,072
21 Sep 18	43.18000 -0.32	43.84	43.18	43.68	153,468
20 Sep 18	43.50000 +0.52	43.92	42.76	43.16	148,436
19 Sep 18	42.98000 -0.02	43.34	42.74	43.34	116,313
18 Sep 18	43.00000 +1.36	43.28	41.52	41.52	165,149
17 Sep 18	41.64000 -0.10	42.02	41.26	41.80	84,518
14 Sep 18	41.74000 +0.78	42.60	41.00	41.00	138,969
13 Sep 18	40.96000 +0.96	41.60	39.88	39.88	150,547
12 Sep 18	40.00000 +0.18	40.26	39.82	39.82	106,642
11 Sep 18	39.82000 -0.06	40.20	39.68	40.12	78,840
10 Sep 18	39.88000 -0.16	40.18	39.72	39.88	111,570
07 Sep 18	40.04000 -0.42	40.48	39.94	40.34	131,413
06 Sep 18	40.46000 +0.24	40.78	40.06	40.28	80,246
05 Sep 18	40.22000 -0.70	40.96	39.96	40.76	115,205
04 Sep 18	40.92000 -0.44	41.58	40.56	41.58	96,506
03 Sep 18	41.36000 -0.18	41.64	41.06	41.38	60,760
31 Aug 18	41.54000 +0.04	41.86	41.16	41.34	78,100
30 Aug 18	41.50000 -0.30	41.80	41.46	41.62	61,939
29 Aug 18	41.80000 +0.46	41.94	41.24	41.30	72,216
28 Aug 18	41.34000 -0.30	42.04	41.34	41.64	79,840
27 Aug 18	41.64000 -0.32	42.20	41.50	42.20	62,221
24 Aug 18	41.96000 +0.28	41.96	41.56	41.84	76,567
23 Aug 18	41.68000 +0.72	41.92	40.88	40.92	128,616
22 Aug 18	40.96000 +0.82	41.58	40.20	40.22	173,363
21 Aug 18	40.14000 -0.06	40.48	39.70	40.02	135,131
20 Aug 18	40.20000 +0.08	40.38	40.10	40.14	110,830
17 Aug 18	40.12000 -0.56	40.60	39.84	40.56	140,115
16 Aug 18	40.68000 -0.46	41.70	40.32	41.16	187,215
15 Aug 18	41.14000 -1.06	42.52	40.82	42.48	201,593
14 Aug 18	42.20000 +0.30	43.46	39.72	42.62	450,839
13 Aug 18	41.90000 -0.66	43.20	41.36	42.02	240,182
10 Aug 18	42.56000 -0.82	43.30	42.40	43.02	144,292
09 Aug 18	43.38000 -0.30	43.80	43.10	43.56	83,245
08 Aug 18	43.68000 -0.70	44.40	43.44	44.38	116,133
07 Aug 18	44.38000 +0.18	44.82	44.06	44.24	77,473
06 Aug 18	44.20000 +0.96	44.28	42.90	43.36	110,277
03 Aug 18	43.24000 -0.32	43.70	43.08	43.70	90,260
02 Aug 18	43.56000 -0.46	44.12	43.14	43.90	145,473
01 Aug 18	44.02000 -0.02	44.18	43.26	44.10	135,379
31 Jul 18	44.04000 -0.56	44.94	43.98	44.70	123,168
30 Jul 18	44.60000 +0.62	44.74	43.68	43.94	220,954
27 Jul 18	43.98000 +0.62	43.98	43.38	43.50	140,185
26 Jul 18	43.36000 +0.54	43.66	43.02	43.10	106,500
25 Jul 18	42.82000 -0.06	43.00	42.64	42.94	70,670
24 Jul 18	42.88000 +0.42	43.00	42.58	42.60	98,517
23 Jul 18	42.46000 -0.24	42.84	41.78	42.50	149,212
20 Jul 18	42.70000 +0.22	43.02	42.24	42.36	84,632
19 Jul 18	42.48000 -0.36	42.98	42.36	42.96	74,962
18 Jul 18	42.84000 -0.20	43.20	42.60	43.06	96,645
17 Jul 18	43.04000 -0.04	43.18	42.86	43.02	97,668
16 Jul 18	43.08000 -0.32	43.74	42.92	43.38	94,534
13 Jul 18	43.40000 +0.24	43.40	43.06	43.22	136,042
12 Jul 18	43.16000 -0.08	43.58	42.90	43.40	108,627
11 Jul 18	43.24000 -0.50	43.58	42.94	43.50	81,669
10 Jul 18	43.74000 -0.16	44.00	43.48	43.98	79,844
09 Jul 18	43.90000 +0.84	44.22	43.12	43.46	157,198
06 Jul 18	43.06000 +0.06	43.92	42.92	42.96	172,461
05 Jul 18	43.00000 -0.26	43.66	42.90	43.50	218,017
04 Jul 18	43.26000 -0.16	43.74	42.92	43.60	122,972
03 Jul 18	43.42000 +0.22	44.00	43.18	43.72	177,225
02 Jul 18	43.20000 -0.36	43.60	42.60	42.74	154,234
29 Jun 18	43.56000 +0.02	44.74	43.46	43.64	159,620
28 Jun 18	43.54000 -0.90	44.72	43.20	44.06	151,310
27 Jun 18	44.44000 -0.14	45.04	43.90	44.56	163,562
26 Jun 18	44.58000 -0.02	45.10	44.32	44.60	112,392
25 Jun 18	44.60000 -1.28	45.68	44.54	45.52	128,095
22 Jun 18	45.88000 +0.58	45.92	44.98	45.00	239,912
21 Jun 18	45.30000 +0.30	45.60	44.80	45.22	168,884
20 Jun 18	45.00000 -0.62	46.44	44.74	45.74	240,994
19 Jun 18	45.62000 -0.26	45.96	44.82	45.00	211,970
18 Jun 18	45.88000 -0.70	46.40	43.72	45.98	406,177
15 Jun 18	46.58000 +0.68	46.82	44.94	45.58	409,286
14 Jun 18	45.90000 +0.40	45.90	44.40	44.88	298,443
13 Jun 18	45.50000 +1.70	45.72	43.66	43.72	375,627
12 Jun 18	43.80000 +0.64	43.80	42.80	43.28	283,993
11 Jun 18	43.16000 +1.64	43.92	41.52	41.52	497,671
08 Jun 18	41.52000 +0.32	41.52	40.78	41.26	214,421
07 Jun 18	41.20000 +1.38	41.90	39.84	39.92	430,224
06 Jun 18	39.82000 +0.62	39.86	39.16	39.24	189,405
05 Jun 18	39.20000 +0.36	39.36	38.60	38.90	116,567
04 Jun 18	38.84000 -0.02	39.26	38.58	39.10	98,797
01 Jun 18	38.86000 +0.98	39.20	38.04	38.04	200,159
31 May 18	37.88000 -0.08	38.48	37.70	38.12	101,899
30 May 18	37.96000 -0.06	38.36	37.84	38.00	107,332
29 May 18	38.02000 -0.32	38.84	37.54	38.58	191,629
28 May 18	38.34000 +0.36	38.50	37.94	38.20	88,036
25 May 18	37.98000 -0.10	38.54	37.90	38.16	144,199
24 May 18	38.08000 +0.12	38.16	37.66	37.90	106,285
23 May 18	37.96000 -0.84	38.88	37.56	38.72	195,314
22 May 18	38.80000 +0.12	39.00	38.52	38.74	114,927
18 May 18	38.68000 -0.16	39.12	38.46	38.76	210,166
17 May 18	38.84000 +0.32	39.26	38.52	38.52	175,958
16 May 18	38.52000 -0.68	39.36	38.16	38.70	256,175
15 May 18	39.20000 +0.88	40.40	38.00	38.00	356,923
14 May 18	38.32000 +0.08	39.12	38.06	38.16	190,127
11 May 18	38.24000 -0.06	38.54	38.14	38.26	93,136
10 May 18	38.30000 +0.40	38.60	37.86	38.08	128,511
09 May 18	37.90000 -0.16	38.36	37.66	38.28	103,135
08 May 18	38.06000 -0.08	38.30	37.62	38.12	140,872
07 May 18	38.14000 -0.02	38.74	38.10	38.34	86,417
04 May 18	38.16000 -1.36	39.90	38.02	39.68	266,433
03 May 18	39.52000 -0.74	40.86	39.30	40.40	241,150
02 May 18	40.26000 +0.66	40.62	39.66	39.68	248,583
30 Apr 18	39.60000 +0.56	40.18	39.18	39.32	263,262
27 Apr 18	39.04000 +0.64	39.52	38.72	38.80	152,425
26 Apr 18	38.40000 +0.58	38.90	37.78	37.88	162,253
25 Apr 18	37.82000 -0.20	38.12	37.38	37.38	94,576
24 Apr 18	38.02000 -0.34	38.52	37.66	38.32	136,760
23 Apr 18	38.36000 +0.14	38.56	37.82	38.22	84,129
20 Apr 18	38.22000 -0.28	38.88	37.82	38.64	106,176
19 Apr 18	38.50000 +0.26	38.66	38.22	38.22	70,934
18 Apr 18	38.24000 +0.42	38.72	37.82	37.82	153,998
17 Apr 18	37.82000 +0.16	38.10	37.42	37.82	75,150
16 Apr 18	37.66000 -0.14	38.04	37.40	37.86	70,493
13 Apr 18	37.80000 -0.08	38.20	37.76	38.04	63,087
12 Apr 18	37.88000 +0.66	38.12	37.22	37.24	117,168
11 Apr 18	37.22000 -0.04	37.30	36.88	37.18	70,364
10 Apr 18	37.26000 -0.34	37.84	37.22	37.76	120,488
09 Apr 18	37.60000 +0.20	38.08	37.32	37.44	128,494
06 Apr 18	37.40000 +0.30	37.90	36.94	37.08	140,991
05 Apr 18	37.10000 +0.52	37.32	36.82	36.96	156,944
04 Apr 18	36.58000 -0.40	37.22	36.34	37.06	109,123
03 Apr 18	36.98000 -0.02	37.16	36.62	36.84	105,635
29 Mar 18	37.00000 -0.20	37.52	36.98	37.46	128,492
28 Mar 18	37.20000 -0.70	37.76	36.90	37.76	142,734
27 Mar 18	37.90000 +1.04	38.12	36.86	37.28	172,934
26 Mar 18	36.86000 +0.04	37.98	36.80	36.94	129,060
23 Mar 18	36.82000 -0.58	37.26	36.44	37.26	117,720
22 Mar 18	37.40000 -0.10	37.76	36.90	37.32	110,171
21 Mar 18	37.50000 -0.08	37.70	37.14	37.64	61,544
20 Mar 18	37.58000 +0.16	37.64	37.22	37.46	60,669
19 Mar 18	37.42000 -0.26	37.78	37.12	37.70	112,430
16 Mar 18	37.68000 +0.04	37.80	37.16	37.64	134,784
15 Mar 18	37.64000 +0.56	37.88	36.76	37.18	125,912
14 Mar 18	37.08000 -0.12	37.26	36.74	37.22	98,305
13 Mar 18	37.20000 -0.18	37.88	36.94	37.38	97,748
12 Mar 18	37.38000 +0.28	37.58	37.18	37.36	92,982
09 Mar 18	37.10000 +0.54	37.26	36.50	36.62	109,482
08 Mar 18	36.56000 +0.44	36.90	35.98	36.06	163,727
07 Mar 18	36.12000 -0.10	36.46	35.72	36.12	162,460
06 Mar 18	36.22000 +0.00	36.94	36.22	36.42	105,103
05 Mar 18	36.22000 +0.30	36.76	35.82	35.84	217,602
02 Mar 18	35.92000 -0.36	36.16	35.62	36.08	127,377
01 Mar 18	36.28000 -1.08	37.16	35.98	37.02	200,805
28 Feb 18	37.36000 +0.10	37.84	37.10	37.30	225,541
27 Feb 18	37.26000 +1.26	37.36	36.12	36.18	171,225
26 Feb 18	36.00000 -0.52	37.04	35.90	36.64	186,749
23 Feb 18	36.52000 -0.22	36.76	35.58	36.72	189,451
22 Feb 18	36.74000 -0.28	37.16	36.44	36.88	139,877
21 Feb 18	37.02000 -0.02	37.28	36.82	36.92	145,083
20 Feb 18	37.04000 +0.10	37.82	36.76	37.00	239,352
19 Feb 18	36.94000 -0.04	38.90	36.66	37.12	439,233
16 Feb 18	36.98000 +0.36	37.10	36.26	36.94	172,707
15 Feb 18	36.62000 +0.46	37.26	36.44	36.60	340,902
14 Feb 18	36.16000 +1.86	37.08	35.58	35.58	434,821
13 Feb 18	34.30000 +0.44	34.58	33.74	33.74	237,624
12 Feb 18	33.86000 -0.72	35.10	33.66	34.86	310,071
09 Feb 18	34.58000 +0.68	34.90	33.70	33.84	360,079
08 Feb 18	33.90000 -1.12	35.18	33.66	35.00	282,607
07 Feb 18	35.02000 -0.22	35.68	34.32	35.56	238,480
06 Feb 18	35.24000 -1.00	35.86	34.78	35.06	383,523
05 Feb 18	36.24000 -0.36	36.46	35.74	36.14	211,302
02 Feb 18	36.60000 -0.50	37.12	36.38	36.90	266,198
01 Feb 18	37.10000 -0.64	37.90	36.84	37.90	230,436
31 Jan 18	37.74000 -0.78	38.42	36.66	38.36	389,532
30 Jan 18	38.52000 -1.70	40.02	38.00	39.88	354,373
29 Jan 18	40.22000 -0.28	40.56	40.06	40.40	164,815
26 Jan 18	40.50000 -0.02	40.94	39.96	40.50	238,132
25 Jan 18	40.52000 -0.08	41.00	40.16	40.56	160,190
24 Jan 18	40.60000 +0.26	41.30	40.32	40.34	258,485
23 Jan 18	40.34000 +0.64	40.76	39.68	39.84	231,021
22 Jan 18	39.70000 -0.14	39.94	39.64	39.78	104,660
19 Jan 18	39.84000 -0.12	40.10	39.58	39.92	112,130
18 Jan 18	39.96000 +0.20	40.18	39.74	39.80	88,310
17 Jan 18	39.76000 -0.30	40.26	39.64	40.12	190,955
16 Jan 18	40.06000 -0.18	40.46	39.90	40.22	102,977
15 Jan 18	40.24000 +0.54	40.38	39.48	39.50	164,141
12 Jan 18	39.70000 -0.08	39.96	39.56	39.70	92,814
11 Jan 18	39.78000 -0.26	40.06	39.66	39.98	106,246
10 Jan 18	40.04000 -0.56	40.60	39.74	40.50	195,405
09 Jan 18	40.60000 -0.30	41.08	40.58	40.98	110,974
08 Jan 18	40.90000 +0.00	41.26	40.78	40.94	143,575
05 Jan 18	40.90000 +0.24	41.40	40.50	40.62	176,627
04 Jan 18	40.66000 +0.72	40.76	40.02	40.02	173,235
03 Jan 18	39.94000 +0.60	40.24	39.38	39.40	154,990
02 Jan 18	39.34000 -0.22	39.96	39.06	39.58	173,943
29 Dec 17	39.56500 +0.07	39.98	39.35	39.49	83,528
28 Dec 17	39.49000 +0.04	39.93	39.33	39.33	141,816
27 Dec 17	39.45000 +0.33	39.62	38.81	39.00	142,835
22 Dec 17	39.11500 +0.21	39.40	38.74	38.74	121,832
21 Dec 17	38.91000 +0.40	39.08	38.33	38.45	140,383
20 Dec 17	38.51500 -0.22	38.83	38.26	38.60	107,001
19 Dec 17	38.73000 +0.35	38.99	38.35	38.44	120,599
18 Dec 17	38.37500 +0.26	38.60	38.06	38.58	132,689
15 Dec 17	38.11000 -0.17	38.74	38.11	38.31	190,475
14 Dec 17	38.28500 +0.12	38.74	37.92	38.02	174,385
13 Dec 17	38.16500 +0.04	38.47	37.80	38.06	112,442
12 Dec 17	38.12500 +0.41	38.35	37.71	37.84	149,544
11 Dec 17	37.71500 +0.42	37.90	37.17	37.28	119,157
08 Dec 17	37.29000 -0.65	38.17	37.15	38.15	182,179
07 Dec 17	37.93500 +0.10	38.07	37.43	37.53	138,729
06 Dec 17	37.84000 +0.41	38.10	37.13	37.13	207,064
05 Dec 17	37.43000 +0.14	37.63	37.28	37.33	154,085
04 Dec 17	37.29000 +0.45	37.65	36.90	37.19	251,685
01 Dec 17	36.84000 -0.08	37.17	36.60	36.90	212,314
30 Nov 17	36.92500 +0.22	37.03	36.22	36.63	248,141
29 Nov 17	36.70000 +0.05	37.09	36.57	36.72	167,592
28 Nov 17	36.65500 -0.33	36.85	36.36	36.80	174,887
27 Nov 17	36.98500 -0.19	37.60	36.81	37.15	176,839
24 Nov 17	37.17500 +0.12	37.62	36.96	36.96	141,828
23 Nov 17	37.05500 +0.13	37.24	36.42	36.81	164,410
22 Nov 17	36.93000 -0.38	37.43	36.72	37.27	200,605
21 Nov 17	37.31000 -0.54	38.15	37.26	37.88	131,369
20 Nov 17	37.85500 +0.28	37.99	36.94	37.44	167,347
17 Nov 17	37.57500 -0.83	38.72	37.21	38.30	330,900
16 Nov 17	38.41000 +1.31	38.95	37.12	37.20	503,820
15 Nov 17	37.10000 -0.05	37.11	36.33	36.85	258,530
14 Nov 17	37.15000 +2.56	37.76	35.29	35.60	825,148
13 Nov 17	34.59500 -0.41	35.43	34.15	35.43	189,458
10 Nov 17	35.01000 -0.03	35.35	34.71	34.99	103,871
09 Nov 17	35.03500 -0.58	35.67	34.97	35.67	138,308
08 Nov 17	35.62000 -0.28	36.03	35.35	35.75	153,030
07 Nov 17	35.89500 -0.38	36.56	35.78	36.30	161,113
06 Nov 17	36.27500 +0.43	36.44	35.65	35.65	139,259
03 Nov 17	35.85000 +0.43	36.06	35.26	35.51	164,140
02 Nov 17	35.41500 -0.22	35.99	35.20	35.49	150,225
01 Nov 17	35.63500 +1.09	36.53	34.41	34.50	488,161
30 Oct 17	34.54000 +0.04	34.71	34.28	34.41	108,425
27 Oct 17	34.50000 +0.40	34.66	34.10	34.19	142,249
26 Oct 17	34.10500 +0.29	34.13	33.70	33.81	117,575
25 Oct 17	33.81000 -0.59	34.44	33.75	34.44	148,512
24 Oct 17	34.40000 +0.23	34.51	34.13	34.22	98,148
23 Oct 17	34.17000 -0.43	34.64	34.01	34.64	141,418
20 Oct 17	34.60000 -0.44	35.29	34.56	35.29	195,331
19 Oct 17	35.04000 -0.18	35.38	34.72	35.30	156,691
18 Oct 17	35.22000 +0.25	35.42	34.87	35.13	135,510
17 Oct 17	34.97000 +0.51	35.17	34.27	34.55	205,970
16 Oct 17	34.46500 +0.35	34.57	33.81	34.01	184,407
13 Oct 17	34.11000 -0.25	34.40	33.92	34.40	151,525
12 Oct 17	34.36000 -0.22	34.57	34.04	34.50	145,698
11 Oct 17	34.58500 +0.08	34.60	34.31	34.47	84,265
10 Oct 17	34.51000 -0.19	35.00	34.35	34.61	116,517
09 Oct 17	34.70000 -0.06	34.71	34.40	34.50	91,185
06 Oct 17	34.75500 -0.39	35.19	34.60	35.19	223,845
05 Oct 17	35.14500 -0.18	35.26	35.03	35.22	104,440
04 Oct 17	35.32500 +0.21	35.46	34.92	35.15	198,976
02 Oct 17	35.12000 -0.31	35.53	35.03	35.47	154,462
29 Sep 17	35.43000 +0.27	35.66	35.13	35.19	165,854
28 Sep 17	35.16000 +0.20	35.45	34.97	35.04	208,367
27 Sep 17	34.95500 +1.43	35.42	33.60	33.60	470,573
26 Sep 17	33.53000 -0.17	33.67	33.42	33.55	131,933
25 Sep 17	33.70000 +0.01	33.85	33.43	33.56	123,029
22 Sep 17	33.69000 -0.13	33.78	33.44	33.70	116,197
21 Sep 17	33.81500 -0.15	34.26	32.97	33.95	234,753
20 Sep 17	33.96000 +0.09	34.02	33.63	33.82	147,986
19 Sep 17	33.86500 +0.32	33.99	33.33	33.50	270,843
18 Sep 17	33.54500 -0.40	34.07	33.38	34.05	259,041
15 Sep 17	33.94000 -0.17	34.19	33.69	34.06	981,806
14 Sep 17	34.11000 -0.76	34.68	33.78	34.68	368,457
13 Sep 17	34.87000 -0.35	35.42	34.65	35.20	198,501
12 Sep 17	35.22000 +0.63	35.63	34.69	34.69	289,764
11 Sep 17	34.59500 +0.56	34.72	34.23	34.23	172,060
08 Sep 17	34.03500 -0.35	34.46	33.76	34.33	241,274
07 Sep 17	34.38000 +0.38	34.53	33.92	34.20	174,169
06 Sep 17	34.00500 -0.24	34.28	33.88	34.13	234,001
05 Sep 17	34.25000 -0.33	34.84	34.10	34.53	205,585
04 Sep 17	34.57500 -0.22	34.77	34.26	34.59	167,152
01 Sep 17	34.80000 +0.76	35.22	33.47	33.47	599,666
31 Aug 17	34.04000 -0.21	34.54	33.92	34.43	203,998
30 Aug 17	34.25000 +0.42	34.31	33.74	34.01	151,664
29 Aug 17	33.82500 -0.47	34.15	33.44	34.15	181,212
28 Aug 17	34.30000 -0.26	34.44	34.14	34.40	77,332
25 Aug 17	34.56500 -0.27	34.97	34.46	34.90	143,572
24 Aug 17	34.83500 -0.23	35.15	34.74	35.03	110,431
23 Aug 17	35.06000 -0.49	35.76	34.97	35.53	146,589
22 Aug 17	35.55500 +0.51	35.60	35.08	35.15	191,926
21 Aug 17	35.04500 -0.31	35.26	34.94	35.21	132,827
18 Aug 17	35.35500 -0.39	35.40	34.69	35.38	347,604
17 Aug 17	35.74500 -0.51	36.22	35.34	36.09	260,775
16 Aug 17	36.25000 +0.25	36.88	36.12	36.12	334,356
15 Aug 17	36.00000 +0.11	36.47	35.86	35.99	166,830
14 Aug 17	35.89000 +0.69	36.54	34.77	34.77	305,180
11 Aug 17	35.19500 +0.05	35.35	34.56	35.01	149,346
10 Aug 17	35.14500 -0.58	35.93	34.94	35.73	135,324
09 Aug 17	35.73000 -0.33	35.88	35.29	35.82	142,431
08 Aug 17	36.05500 -0.35	36.54	35.89	36.29	144,375
07 Aug 17	36.41000 -0.06	36.60	36.10	36.60	127,892
04 Aug 17	36.47000 +0.98	36.71	35.46	35.55	240,309
03 Aug 17	35.49000 -0.08	36.10	35.42	35.44	156,456
02 Aug 17	35.57500 +0.69	35.95	34.90	35.12	256,213
01 Aug 17	34.89000 +0.33	35.11	34.46	34.69	133,794
31 Jul 17	34.55500 -0.41	35.10	34.42	34.89	159,134
28 Jul 17	34.96500 -0.24	35.15	34.58	34.86	165,635
27 Jul 17	35.20000 +0.19	35.32	34.88	34.88	115,689
26 Jul 17	35.00500 +0.08	35.75	34.84	34.84	251,466
25 Jul 17	34.92500 +0.92	35.06	34.03	34.03	219,585
24 Jul 17	34.00500 +0.06	34.15	33.69	33.80	141,269
21 Jul 17	33.95000 -0.06	34.10	33.83	33.96	232,155
20 Jul 17	34.00500 -0.02	34.64	33.95	34.00	115,403
19 Jul 17	34.02500 -0.08	34.17	33.91	34.17	80,756
18 Jul 17	34.11000 -0.15	34.35	33.89	34.19	180,116
17 Jul 17	34.25500 -0.11	34.67	34.10	34.35	120,180
14 Jul 17	34.37000 +0.15	34.63	33.95	34.21	164,215
13 Jul 17	34.22000 -0.77	35.17	33.90	35.00	418,185
12 Jul 17	34.99000 +0.60	35.70	33.00	33.25	700,838
11 Jul 17	34.39000 +0.14	34.42	34.17	34.28	98,021
10 Jul 17	34.25000 -0.26	34.67	34.19	34.56	149,677
07 Jul 17	34.50500 -0.47	35.06	34.10	35.06	184,784
06 Jul 17	34.97500 -0.23	35.29	34.89	35.15	167,464
05 Jul 17	35.20000 +0.06	35.42	35.01	35.24	101,591
04 Jul 17	35.14500 -0.20	35.49	35.13	35.36	104,240
03 Jul 17	35.35000 +1.05	35.44	34.42	34.69	259,729
30 Jun 17	34.30000 +1.11	34.44	32.89	33.22	284,483
29 Jun 17	33.19000 -0.15	33.92	33.12	33.56	318,736
28 Jun 17	33.34000 -0.65	34.15	32.91	33.92	379,409
27 Jun 17	33.99000 -0.18	34.33	33.85	34.10	127,674
26 Jun 17	34.17500 +0.08	34.36	33.97	34.17	108,265
23 Jun 17	34.09500 -0.06	34.30	33.94	34.15	148,950
22 Jun 17	34.16000 -0.37	34.45	33.85	34.45	233,032
21 Jun 17	34.53000 -0.42	34.95	34.44	34.95	133,423
20 Jun 17	34.95000 -0.40	35.53	34.90	35.44	131,819
19 Jun 17	35.35000 +0.04	35.75	35.13	35.72	129,318
16 Jun 17	35.31000 +0.21	35.65	35.08	35.27	406,033
15 Jun 17	35.10500 -0.60	35.74	34.99	35.73	171,739
14 Jun 17	35.71000 +1.37	35.97	34.53	34.53	417,510
13 Jun 17	34.34000 +0.36	34.53	33.93	34.02	141,612
12 Jun 17	33.98000 -0.06	34.17	33.72	34.09	127,560
09 Jun 17	34.03500 -0.07	34.35	33.61	34.17	218,072
08 Jun 17	34.10500 -0.21	34.37	33.72	34.26	222,613
07 Jun 17	34.31000 -0.23	34.76	34.17	34.59	157,960
06 Jun 17	34.54500 -0.57	35.28	34.22	35.20	224,313
02 Jun 17	35.11000 +0.28	35.50	34.87	34.99	135,545
01 Jun 17	34.83500 +0.42	34.99	34.43	34.53	182,247
31 May 17	34.42000 -0.41	35.00	34.37	34.90	273,418
30 May 17	34.83000 -0.59	35.55	34.32	35.40	361,522
29 May 17	35.42000 +0.33	35.70	34.94	35.12	138,611
26 May 17	35.08500 +0.01	35.23	34.86	35.12	109,850
25 May 17	35.07000 -0.95	35.57	34.86	35.33	138,485
24 May 17	36.02000 -0.07	36.15	35.80	36.15	149,631
23 May 17	36.09000 +0.27	36.28	35.76	35.81	187,802
22 May 17	35.82000 -0.63	36.64	35.73	36.64	225,833
19 May 17	36.45000 +0.66	36.65	35.73	35.95	227,414
18 May 17	35.79500 -0.86	36.71	35.22	36.71	327,074
17 May 17	36.65000 -1.93	38.37	36.44	38.37	484,450
16 May 17	38.58500 -0.28	39.25	38.32	38.40	238,982
15 May 17	38.86000 -0.24	39.24	38.44	38.44	157,724
12 May 17	39.09500 -0.49	39.66	38.35	39.54	171,394
11 May 17	39.59000 +0.08	39.98	39.36	39.47	157,090
10 May 17	39.51500 +0.13	39.69	39.10	39.21	115,982
09 May 17	39.38500 +0.11	39.67	39.21	39.21	99,962
08 May 17	39.27000 -0.13	39.73	39.10	39.50	126,986
05 May 17	39.39500 +0.06	39.46	39.08	39.09	141,609
04 May 17	39.33000 +0.09	39.33	38.93	39.22	136,603
03 May 17	39.24000 -0.38	39.69	38.88	39.49	209,881
02 May 17	39.62000 -0.26	40.06	39.38	39.94	214,469
28 Apr 17	39.88000 -0.38	40.52	39.71	40.17	160,589
27 Apr 17	40.26500 -0.15	40.60	40.11	40.19	211,711
26 Apr 17	40.41000 +0.92	40.72	39.29	39.42	236,078
25 Apr 17	39.48500 +0.82	39.87	38.63	38.85	315,282
24 Apr 17	38.67000 +0.98	38.74	37.85	38.10	203,277
21 Apr 17	37.69000 -0.22	37.98	37.67	37.91	90,380
20 Apr 17	37.91000 +0.31	37.97	37.27	37.38	105,088
19 Apr 17	37.59500 +0.62	38.17	37.00	37.00	190,956
18 Apr 17	36.97500 -0.28	37.50	36.76	37.30	128,734
13 Apr 17	37.25000 +0.63	37.32	36.56	36.56	253,578
12 Apr 17	36.62000 +0.76	36.65	35.86	35.86	224,776
11 Apr 17	35.85500 +0.06	36.26	35.72	35.86	186,059
10 Apr 17	35.80000 -0.08	36.10	35.70	35.83	121,305
07 Apr 17	35.88000 -0.34	36.37	35.76	36.05	156,756
06 Apr 17	36.22000 +0.30	36.28	35.73	35.80	152,666
05 Apr 17	35.92000 -0.19	36.19	35.67	35.98	185,424
04 Apr 17	36.11000 -0.42	36.61	35.88	36.45	295,056
03 Apr 17	36.53000 +0.44	36.65	36.08	36.25	223,947
31 Mar 17	36.09000 -0.01	36.22	35.69	36.08	210,617
30 Mar 17	36.10000 +0.31	36.10	35.68	35.71	128,592
29 Mar 17	35.79000 -0.09	36.09	35.50	35.87	160,069
28 Mar 17	35.88500 +0.34	35.88	35.41	35.58	197,405
27 Mar 17	35.54500 -0.61	35.98	35.18	35.87	204,221
24 Mar 17	36.15500 -0.24	36.41	35.92	36.40	182,379
23 Mar 17	36.39500 +0.69	36.40	35.58	35.82	184,564
22 Mar 17	35.70500 -0.71	36.29	35.44	36.22	313,832
21 Mar 17	36.41500 -0.45	37.05	36.29	36.90	215,876
20 Mar 17	36.87000 -0.97	37.83	36.69	37.75	323,698
17 Mar 17	37.83500 +0.58	38.15	36.85	37.06	472,821
16 Mar 17	37.25500 -0.63	38.15	37.13	38.10	304,749
15 Mar 17	37.88500 +1.45	38.06	36.60	36.75	357,377
14 Mar 17	36.43000 -0.18	36.62	36.30	36.53	207,708
13 Mar 17	36.61000 -0.15	36.76	35.88	36.69	229,938
10 Mar 17	36.76500 +0.01	36.95	36.60	36.94	134,872
09 Mar 17	36.76000 -0.02	36.92	36.21	36.66	184,995
08 Mar 17	36.77500 -0.11	36.90	36.62	36.88	136,101
07 Mar 17	36.88500 +0.11	36.99	36.55	36.70	143,660
06 Mar 17	36.77500 -0.24	36.93	36.64	36.90	212,183
03 Mar 17	37.02000 -0.98	37.84	36.96	37.74	297,941
02 Mar 17	38.00000 -0.25	38.51	37.78	38.25	186,346
01 Mar 17	38.25000 +1.03	38.43	36.87	37.30	309,687
28 Feb 17	37.21500 +0.60	37.26	36.37	36.60	210,938
27 Feb 17	36.62000 -0.30	37.04	35.88	37.04	236,055
24 Feb 17	36.91500 -0.35	37.28	36.42	37.21	346,621
23 Feb 17	37.26500 -0.59	37.98	37.25	37.98	237,036
22 Feb 17	37.85500 -0.80	38.87	37.61	38.69	353,127
21 Feb 17	38.65000 -0.33	38.93	38.26	38.81	300,551
20 Feb 17	38.98000 -0.30	39.50	38.87	39.50	257,866
17 Feb 17	39.28000 -0.46	39.97	39.18	39.64	195,184
16 Feb 17	39.74000 -0.26	40.15	39.38	40.10	348,142
15 Feb 17	40.00000 +0.50	40.42	39.58	39.60	479,080
14 Feb 17	39.50000 +1.47	40.13	38.72	39.00	1,004,532
13 Feb 17	38.02500 +0.72	38.15	37.17	37.40	187,493
10 Feb 17	37.31000 +0.19	37.50	37.06	37.24	118,239
09 Feb 17	37.12000 +0.31	37.20	36.62	36.87	121,383
08 Feb 17	36.81000 -0.53	37.51	36.35	37.32	271,033
07 Feb 17	37.34500 -0.06	37.85	37.31	37.47	166,989
06 Feb 17	37.41000 -1.22	38.60	37.31	38.60	266,760
03 Feb 17	38.63500 -0.06	38.94	38.35	38.72	124,123
02 Feb 17	38.69500 -0.10	38.95	38.30	38.83	145,387
01 Feb 17	38.80000 +0.43	39.03	38.43	38.56	121,836
31 Jan 17	38.36500 -0.22	38.97	38.32	38.58	190,883
30 Jan 17	38.58500 -1.21	39.58	38.44	39.47	283,604
27 Jan 17	39.79500 +0.31	39.85	39.11	39.40	210,568
26 Jan 17	39.48000 +0.17	39.63	39.00	39.40	244,845
25 Jan 17	39.31500 +0.25	39.51	38.95	39.38	185,542
24 Jan 17	39.06000 -0.11	39.26	38.69	39.24	160,148
23 Jan 17	39.17500 +0.47	39.28	38.26	38.66	205,742
20 Jan 17	38.70500 +0.01	39.08	38.44	38.66	138,580
19 Jan 17	38.70000 +1.09	38.85	37.57	37.69	301,277
18 Jan 17	37.61000 -0.32	38.15	37.30	38.10	205,151
17 Jan 17	37.93000 -0.76	38.60	37.70	38.60	187,690
16 Jan 17	38.69500 -0.15	38.94	38.44	38.72	78,638
13 Jan 17	38.85000 +0.82	39.08	37.96	38.22	167,802
12 Jan 17	38.03000 -0.44	38.54	37.90	38.47	104,257
11 Jan 17	38.46500 +0.06	38.55	37.94	38.50	178,572
10 Jan 17	38.40500 +0.84	38.58	37.50	37.52	221,502
09 Jan 17	37.56000 -0.44	38.10	37.08	38.10	170,865
06 Jan 17	38.00000 +0.48	38.10	37.49	37.56	242,138
05 Jan 17	37.52000 +0.24	37.65	36.97	37.29	158,011
04 Jan 17	37.27500 -0.14	37.64	36.94	37.58	166,644
03 Jan 17	37.42000 +0.44	37.85	37.22	37.22	237,052
02 Jan 17	36.98000 +0.40	37.38	36.47	36.49	145,831
30 Dec 16	36.57500 -0.16	36.70	35.21	36.70	131,826
29 Dec 16	36.73500 -0.85	37.39	36.61	37.35	103,283
28 Dec 16	37.58000 +0.07	37.92	37.38	37.50	170,295
27 Dec 16	37.51500 +0.72	37.70	36.90	36.90	232,563
23 Dec 16	36.79500 +0.28	36.99	36.46	36.46	125,062
22 Dec 16	36.51000 -0.61	37.87	36.43	37.18	234,000
21 Dec 16	37.11500 +1.05	37.39	36.09	36.09	297,794
20 Dec 16	36.07000 +0.97	36.17	35.13	35.19	256,041
19 Dec 16	35.09500 +0.04	35.52	34.94	35.13	165,283
16 Dec 16	35.05500 +0.03	35.70	34.92	35.24	336,620
15 Dec 16	35.02000 +0.02	35.28	34.69	35.03	194,219
14 Dec 16	35.00000 -0.30	35.57	34.19	35.15	296,511
13 Dec 16	35.30000 -0.32	35.94	35.17	35.50	239,848
12 Dec 16	35.61500 -1.12	36.58	35.26	35.94	288,990
09 Dec 16	36.73500 -0.85	37.82	35.96	37.50	274,556
08 Dec 16	37.58000 -0.20	37.83	37.25	37.83	165,520
07 Dec 16	37.78000 +0.47	37.91	36.96	37.85	229,263
06 Dec 16	37.30500 +0.81	37.50	36.62	36.74	157,382
05 Dec 16	36.50000 +0.54	37.30	35.97	35.97	252,652
02 Dec 16	35.95500 +0.26	36.14	35.44	35.50	222,251
01 Dec 16	35.69500 +0.05	36.17	35.35	35.35	211,195
30 Nov 16	35.64500 +0.67	35.65	34.87	34.97	213,744
29 Nov 16	34.98000 -0.35	35.90	34.71	35.33	192,727
28 Nov 16	35.33000 +0.01	35.80	35.09	35.30	134,396
25 Nov 16	35.32000 -0.05	35.52	35.13	35.49	117,573
24 Nov 16	35.37000 +0.37	35.57	34.74	35.10	145,241
23 Nov 16	35.00000 +0.04	35.31	34.90	35.26	192,591
22 Nov 16	34.96000 -0.23	35.63	34.87	35.53	195,532
21 Nov 16	35.18500 +0.27	35.39	34.58	35.26	151,075
18 Nov 16	34.91500 +0.85	35.65	34.00	34.20	255,265
17 Nov 16	34.07000 +0.07	34.38	33.97	33.99	175,491
16 Nov 16	34.00000 -0.98	35.27	33.86	35.03	369,213
15 Nov 16	34.98000 -0.17	35.43	34.80	35.08	194,213
14 Nov 16	35.14500 +0.39	35.55	34.78	34.90	253,993
11 Nov 16	34.75500 +0.62	35.10	34.03	34.18	412,093
10 Nov 16	34.14000 +1.35	34.24	32.74	32.78	547,624
09 Nov 16	32.79000 +0.53	32.94	30.70	31.00	273,602
08 Nov 16	32.26500 -0.67	33.15	32.19	33.15	132,838
07 Nov 16	32.93500 +0.66	33.08	32.50	32.50	189,010
04 Nov 16	32.27500 +0.26	32.44	31.39	31.72	148,374
03 Nov 16	32.01500 +0.38	32.40	31.47	31.51	167,629
02 Nov 16	31.63500 -0.39	31.98	31.55	31.90	214,243
01 Nov 16	32.02000 -0.08	32.40	31.90	32.17	126,543
31 Oct 16	32.09500 +0.10	32.22	31.65	32.05	132,611
28 Oct 16	32.00000 -0.17	32.21	31.80	32.00	154,725
27 Oct 16	32.16500 -0.38	32.69	32.00	32.62	112,863
26 Oct 16	32.55000 -0.03	32.58	31.53	32.49	338,648
25 Oct 16	32.58000 -0.88	33.75	32.31	33.70	285,595
24 Oct 16	33.46500 +0.16	33.98	33.42	33.42	157,092
21 Oct 16	33.30500 +0.13	33.81	33.00	33.20	222,772
20 Oct 16	33.18000 +0.28	33.28	32.88	32.99	264,808
19 Oct 16	32.90000 +0.57	32.99	32.55	32.55	262,829
18 Oct 16	32.33000 +0.49	32.94	32.00	32.00	293,210
17 Oct 16	31.84000 -0.17	32.09	31.73	31.89	165,936
14 Oct 16	32.00500 +0.18	32.30	31.88	32.00	193,907
13 Oct 16	31.82500 +0.11	31.90	31.34	31.52	256,416
12 Oct 16	31.72000 +0.13	31.88	31.54	31.54	249,813
11 Oct 16	31.59000 +0.42	31.75	31.13	31.29	304,336
10 Oct 16	31.17000 +0.40	31.47	30.80	30.80	320,080
07 Oct 16	30.77000 -0.10	31.07	30.50	30.50	302,510
06 Oct 16	30.87000 +1.66	31.14	29.37	29.50	686,614
05 Oct 16	29.21000 -0.49	29.56	29.17	29.55	238,025
04 Oct 16	29.69500 +0.32	29.77	29.11	29.28	250,505
30 Sep 16	29.37000 +0.17	29.53	28.70	28.92	287,226
29 Sep 16	29.20000 +0.50	29.58	28.96	29.09	376,011
28 Sep 16	28.70000 +0.40	29.00	28.38	28.38	223,739
27 Sep 16	28.30000 -0.73	29.30	27.97	29.30	289,835
26 Sep 16	29.02500 -0.20	29.91	28.97	29.20	332,105
23 Sep 16	29.23000 +0.43	29.44	28.44	28.67	234,374
22 Sep 16	28.80000 +0.99	29.13	27.92	28.00	425,227
21 Sep 16	27.80500 -0.11	28.24	27.77	28.14	148,674
20 Sep 16	27.91500 -0.55	28.47	27.91	28.45	152,039
19 Sep 16	28.47000 +0.69	28.90	27.77	27.86	253,671
16 Sep 16	27.78000 -0.35	27.94	27.70	27.92	359,731
15 Sep 16	28.13000 +0.05	28.18	27.88	28.15	167,982
14 Sep 16	28.08500 -0.12	28.65	28.07	28.50	244,855
13 Sep 16	28.20000 +0.20	29.03	28.06	28.20	291,634
12 Sep 16	28.00000 -0.13	28.07	27.59	27.70	228,179
09 Sep 16	28.12500 -0.09	28.54	28.03	28.18	273,498
08 Sep 16	28.22000 -0.33	28.61	27.70	28.35	285,733
07 Sep 16	28.55000 +0.95	28.70	27.61	27.61	410,932
06 Sep 16	27.59500 +0.98	27.83	26.65	26.65	499,063
05 Sep 16	26.61500 +0.22	26.67	26.18	26.52	145,575
02 Sep 16	26.40000 +0.20	26.43	25.78	26.38	204,364
01 Sep 16	26.20000 +0.23	26.66	25.83	25.94	333,928
31 Aug 16	25.97500 +0.02	26.50	25.77	25.94	186,757
30 Aug 16	25.95000 -0.05	26.30	25.89	26.22	153,613
29 Aug 16	25.99500 +0.02	26.06	25.38	25.96	164,409
26 Aug 16	25.98000 +0.15	26.02	25.45	25.89	316,896
25 Aug 16	25.83500 -1.05	26.82	25.67	26.82	340,080
24 Aug 16	26.88500 +0.23	27.00	26.36	26.52	132,477
23 Aug 16	26.66000 +0.06	26.86	26.39	26.79	175,295
22 Aug 16	26.60500 -0.12	26.89	26.22	26.70	219,483
19 Aug 16	26.72500 -0.27	27.16	26.52	27.10	182,348
18 Aug 16	26.99500 +0.30	27.17	26.60	26.89	249,208
17 Aug 16	26.70000 -1.13	28.03	26.50	28.01	346,382
16 Aug 16	27.83500 -0.28	28.15	27.65	28.12	284,987
15 Aug 16	28.11000 -1.71	29.84	28.00	29.75	511,528
12 Aug 16	29.82000 +1.06	30.00	29.10	29.17	394,409
11 Aug 16	28.76500 -0.36	29.09	28.57	29.00	205,532
10 Aug 16	29.12000 +0.59	29.80	27.62	28.81	411,729
09 Aug 16	28.53500 +0.27	28.72	28.20	28.20	139,887
08 Aug 16	28.26000 -0.09	28.66	28.17	28.46	147,479
05 Aug 16	28.35000 +0.72	28.86	27.55	27.79	393,043
04 Aug 16	27.63000 +1.72	27.63	26.02	26.07	436,234
03 Aug 16	25.90500 -0.29	26.44	25.59	26.39	194,246
02 Aug 16	26.19500 -0.45	26.68	26.00	26.68	175,643
01 Aug 16	26.65000 -0.58	27.48	26.31	27.40	189,265
29 Jul 16	27.22500 +0.63	27.46	26.80	26.80	159,048
28 Jul 16	26.60000 -0.25	27.36	26.59	26.90	133,309
27 Jul 16	26.85000 -0.09	27.57	26.79	27.16	142,554
26 Jul 16	26.94000 -0.14	27.27	26.80	27.20	83,873
25 Jul 16	27.08000 -0.27	27.42	26.94	27.42	125,221
22 Jul 16	27.35500 +0.16	28.36	27.05	27.09	270,829
21 Jul 16	27.19000 +0.77	27.28	26.33	26.47	346,398
20 Jul 16	26.41500 +0.46	26.42	25.85	26.15	168,686
19 Jul 16	25.95500 -0.59	26.54	25.75	26.35	156,438
18 Jul 16	26.54500 +0.07	26.90	26.43	26.49	114,641
15 Jul 16	26.48000 -0.84	27.54	26.42	27.28	184,922
14 Jul 16	27.32000 +0.58	27.41	26.62	26.93	198,699
13 Jul 16	26.73500 -0.39	27.33	26.55	27.03	177,487
12 Jul 16	27.13000 +0.11	27.30	26.82	27.05	169,124
11 Jul 16	27.01500 +0.03	27.70	26.77	27.48	289,283
08 Jul 16	26.98500 +1.16	27.11	25.70	25.70	278,807
07 Jul 16	25.83000 +0.42	26.24	25.55	25.66	191,312
06 Jul 16	25.40500 -0.24	25.72	25.06	25.60	216,087
05 Jul 16	25.64500 -0.73	26.37	25.52	26.15	241,182
04 Jul 16	26.37000 -0.28	26.92	26.15	26.84	173,847
01 Jul 16	26.65500 +0.32	26.83	26.24	26.53	250,062
30 Jun 16	26.33500 +0.77	26.48	25.05	25.46	401,834
29 Jun 16	25.56000 -0.62	26.35	25.38	26.35	522,153
28 Jun 16	26.18000 +0.42	26.49	25.89	26.25	266,767
27 Jun 16	25.76000 -1.33	27.21	25.60	27.12	335,939
24 Jun 16	27.09500 -1.65	27.74	26.50	26.88	438,859
23 Jun 16	28.74000 +0.24	28.91	28.17	28.60	231,032
22 Jun 16	28.49500 -0.26	29.05	28.25	29.05	305,437
21 Jun 16	28.75500 -0.35	29.77	28.66	29.69	307,463
20 Jun 16	29.10500 +0.74	29.45	28.45	28.80	281,825
17 Jun 16	28.36500 +0.12	28.72	28.01	28.40	327,949
16 Jun 16	28.24500 -0.42	28.50	27.80	28.25	367,265
15 Jun 16	28.66500 -0.61	29.68	28.55	29.49	366,759
14 Jun 16	29.28000 -0.52	30.08	29.23	29.72	332,809
13 Jun 16	29.80000 -2.03	31.21	29.59	31.20	613,409
10 Jun 16	31.83000 -1.03	32.74	31.40	32.55	412,058
09 Jun 16	32.86000 -0.47	33.33	32.58	33.30	347,810
08 Jun 16	33.33500 -1.67	34.72	33.14	34.60	570,148
07 Jun 16	35.00500 +0.92	35.08	34.01	34.19	295,018
06 Jun 16	34.08000 -1.80	36.10	33.53	36.00	727,543
03 Jun 16	35.88500 -3.60	39.51	35.53	39.29	882,034
02 Jun 16	39.48000 +1.60	41.00	37.70	37.70	653,443
01 Jun 16	37.88500 -0.28	38.22	37.09	37.99	126,007
31 May 16	38.16500 -0.03	38.41	37.90	38.01	93,631
30 May 16	38.19500 +0.21	38.41	38.00	38.07	76,008
27 May 16	37.98500 -0.13	38.11	37.65	38.11	61,576
26 May 16	38.11500 +0.17	38.50	37.90	37.90	62,962
25 May 16	37.95000 +0.40	38.20	37.70	37.93	112,678
24 May 16	37.55500 +0.01	37.66	37.06	37.33	105,939
23 May 16	37.54500 +0.18	37.69	37.00	37.26	71,399
20 May 16	37.36500 +0.45	37.63	37.20	37.20	107,958
19 May 16	36.92000 -0.52	37.43	36.72	37.21	101,634
18 May 16	37.43500 +0.34	37.44	36.90	36.90	143,180
17 May 16	37.10000 -0.79	37.85	36.92	37.69	184,005
13 May 16	37.89000 +0.13	38.40	37.37	37.59	137,268
12 May 16	37.76000 -1.00	38.95	37.71	38.73	198,653
11 May 16	38.76000 -0.69	39.21	37.92	39.00	236,642
10 May 16	39.45000 +0.89	39.99	38.74	38.90	207,710
09 May 16	38.56000 -1.00	39.42	38.51	39.26	165,409
06 May 16	39.56500 +0.18	39.87	39.15	39.40	129,486
05 May 16	39.38500 +0.76	39.72	38.56	38.56	170,758
04 May 16	38.62500 +1.00	39.26	37.54	37.54	207,255
03 May 16	37.62500 -0.91	38.47	37.24	38.30	225,446
02 May 16	38.53500 +0.47	38.66	37.75	38.00	71,097
29 Apr 16	38.06500 -1.24	39.08	38.06	39.08	150,058
28 Apr 16	39.30000 +0.20	39.50	38.78	38.92	87,559
27 Apr 16	39.09500 +0.08	39.21	38.53	38.64	100,785
26 Apr 16	39.01500 +0.04	39.29	38.76	39.10	131,338
25 Apr 16	38.97500 -1.08	40.20	38.75	40.06	170,265
22 Apr 16	40.05500 +1.35	40.83	38.93	39.13	469,915
21 Apr 16	38.70500 +0.41	38.81	38.02	38.24	149,490
20 Apr 16	38.30000 -0.06	38.60	38.02	38.24	125,150
19 Apr 16	38.35500 +0.45	38.53	37.90	37.90	171,846
18 Apr 16	37.90500 -0.19	38.17	37.31	37.38	128,010
15 Apr 16	38.09500 +0.33	38.70	37.88	37.92	196,134
14 Apr 16	37.77000 +0.30	38.11	36.99	37.31	331,825
13 Apr 16	37.47500 -0.82	39.87	36.55	38.65	918,979
12 Apr 16	38.29500 -0.35	38.61	37.96	38.59	148,386
11 Apr 16	38.64000 +0.54	38.88	37.87	37.99	175,734
08 Apr 16	38.10000 +0.83	38.62	37.27	37.28	291,278
07 Apr 16	37.26500 +0.17	37.80	37.10	37.24	167,190
06 Apr 16	37.09500 +0.05	37.21	36.53	36.90	133,642
05 Apr 16	37.04500 +0.03	37.10	36.47	36.57	194,283
04 Apr 16	37.01500 +0.24	37.29	36.40	36.75	194,379
01 Apr 16	36.77500 -0.30	37.15	36.26	36.51	192,397
31 Mar 16	37.07500 -0.53	37.92	37.08	37.41	239,795
30 Mar 16	37.60500 +1.40	37.70	36.22	36.28	279,410
29 Mar 16	36.20000 -0.13	36.83	35.96	36.50	175,303
24 Mar 16	36.32500 -0.08	36.46	35.92	36.22	160,929
23 Mar 16	36.40000 -0.47	37.51	36.22	37.00	269,602
22 Mar 16	36.87000 -0.61	37.42	36.29	37.32	305,166
21 Mar 16	37.48000 -1.55	38.68	36.83	38.54	415,019
18 Mar 16	39.03000 -0.46	39.44	38.56	39.33	322,925
17 Mar 16	39.48500 -0.09	39.99	38.15	39.60	413,604
16 Mar 16	39.57500 -4.00	41.30	38.85	41.27	1,043,677
15 Mar 16	43.57500 -0.28	44.12	43.37	43.80	243,304
14 Mar 16	43.85500 +1.78	44.15	42.74	42.76	343,660
11 Mar 16	42.07500 +1.50	42.25	41.00	41.00	210,400
10 Mar 16	40.57500 -0.98	42.44	40.50	41.57	204,918
09 Mar 16	41.55500 +0.30	42.01	41.12	41.25	146,829
08 Mar 16	41.25500 -1.38	42.26	40.95	42.25	232,651
07 Mar 16	42.63500 -0.49	43.24	42.18	43.09	164,728
04 Mar 16	43.12500 +0.29	43.32	42.26	42.80	224,052
03 Mar 16	42.83500 +1.99	43.12	40.75	40.78	438,350
02 Mar 16	40.84000 +0.08	41.50	40.51	41.00	197,550
01 Mar 16	40.76000 +0.86	40.99	39.87	39.87	201,639
29 Feb 16	39.90000 -0.39	40.22	39.53	39.72	160,191
26 Feb 16	40.29500 +0.59	40.85	40.08	40.08	163,217
25 Feb 16	39.70000 +0.30	40.55	39.45	39.71	150,683
24 Feb 16	39.40000 -1.10	40.35	38.97	40.24	183,612
23 Feb 16	40.50000 -0.74	41.55	40.33	41.03	186,292
22 Feb 16	41.24500 +1.15	41.60	40.50	40.50	289,449
19 Feb 16	40.09500 -0.43	40.73	39.61	40.40	157,241
18 Feb 16	40.52500 -0.64	41.59	40.48	41.45	222,577
17 Feb 16	41.17000 +1.34	41.48	39.83	39.89	297,212
16 Feb 16	39.83000 +0.25	40.38	39.35	39.85	269,005
15 Feb 16	39.58500 +1.79	39.79	38.29	38.39	288,578
12 Feb 16	37.79500 +1.77	37.87	36.35	36.35	289,216
11 Feb 16	36.02500 +0.13	36.89	35.14	35.90	302,275
10 Feb 16	35.89500 +0.74	36.62	35.22	35.45	185,378
09 Feb 16	35.15000 -0.75	36.07	34.31	35.58	330,375
08 Feb 16	35.90000 -1.60	37.58	35.75	37.50	324,408
05 Feb 16	37.50000 -0.21	38.03	37.15	37.71	206,095
04 Feb 16	37.70500 +0.38	38.08	36.76	37.84	224,496
03 Feb 16	37.33000 -1.31	38.78	36.90	38.42	320,166
02 Feb 16	38.64000 -1.63	40.29	38.45	40.22	277,662
01 Feb 16	40.27000 -0.31	40.78	39.91	40.47	166,883
29 Jan 16	40.58500 -0.12	41.56	40.22	41.30	263,717
28 Jan 16	40.70500 -0.09	41.40	40.35	40.40	163,387
27 Jan 16	40.80000 +0.11	41.14	40.17	40.74	107,238
26 Jan 16	40.69000 +0.15	40.88	39.20	39.85	198,082
25 Jan 16	40.54000 +0.41	40.96	39.92	40.10	156,242
22 Jan 16	40.13000 +1.19	40.40	39.10	39.56	316,470
21 Jan 16	38.94000 +0.69	39.12	37.74	38.07	283,659
20 Jan 16	38.24500 -2.01	39.55	38.12	39.35	363,151
19 Jan 16	40.25500 +0.34	41.11	40.16	40.49	185,059
18 Jan 16	39.92000 -0.18	40.42	39.74	39.88	212,456
15 Jan 16	40.10000 -1.22	41.40	39.50	41.10	250,661
14 Jan 16	41.32000 +1.31	41.67	39.58	40.80	340,629
13 Jan 16	40.01000 +0.33	40.78	39.78	40.06	200,188
12 Jan 16	39.68000 +0.43	40.53	39.17	39.28	234,439
11 Jan 16	39.25000 +0.47	39.74	38.56	38.56	230,344
08 Jan 16	38.78500 -0.94	40.32	38.78	39.67	256,956
07 Jan 16	39.72500 -1.19	39.97	38.92	39.87	295,220
06 Jan 16	40.92000 -1.24	41.91	40.31	41.90	239,515
05 Jan 16	42.15500 -0.20	42.75	41.29	42.47	183,122
04 Jan 16	42.35500 -1.12	43.10	41.69	42.65	285,824
30 Dec 15	43.47000 +0.28	43.92	43.00	43.00	88,582
29 Dec 15	43.19000 -0.05	43.78	42.88	43.50	167,164
28 Dec 15	43.23500 -0.02	43.53	42.58	42.67	83,982
23 Dec 15	43.26000 +1.40	43.54	42.01	42.03	218,301
22 Dec 15	41.86000 +0.33	42.01	41.31	41.81	177,528
21 Dec 15	41.52500 -0.45	42.72	41.53	41.98	186,295
18 Dec 15	41.97500 -0.02	42.20	41.51	41.51	348,555
17 Dec 15	41.99000 +0.85	42.57	41.76	42.13	340,785
16 Dec 15	41.14000 +0.38	41.55	40.55	40.63	256,459
15 Dec 15	40.75500 +0.53	41.03	40.38	40.73	223,029
14 Dec 15	40.22500 -1.15	41.68	40.22	41.38	278,331
11 Dec 15	41.37500 -1.08	42.53	40.84	42.28	333,946
10 Dec 15	42.45000 -0.54	43.27	42.15	42.89	238,635
09 Dec 15	42.99500 -0.39	43.93	42.43	42.80	381,769
08 Dec 15	43.38500 -0.87	44.27	43.22	44.14	265,925
07 Dec 15	44.25000 +0.55	44.33	43.56	43.78	192,358
04 Dec 15	43.70000 +0.28	43.83	43.11	43.50	237,502
03 Dec 15	43.42000 -1.37	45.28	43.42	44.83	382,095
02 Dec 15	44.79000 -0.13	45.15	44.63	45.00	214,557
01 Dec 15	44.92500 +0.14	45.15	44.56	44.85	290,826
30 Nov 15	44.78500 +0.01	44.99	44.04	44.99	228,657
27 Nov 15	44.78000 -0.30	45.18	44.51	45.09	179,786
26 Nov 15	45.07500 +0.51	45.35	44.46	44.60	274,137
25 Nov 15	44.56500 +0.42	44.67	43.77	44.20	248,571
24 Nov 15	44.14500 -0.14	44.46	43.72	44.46	222,552
23 Nov 15	44.28500 +0.13	44.44	43.75	44.02	141,090
20 Nov 15	44.15000 +0.21	44.47	43.45	44.25	247,597
19 Nov 15	43.94500 +0.41	44.80	43.68	43.81	402,230
18 Nov 15	43.53500 +0.63	43.69	42.62	42.81	284,637
17 Nov 15	42.91000 +0.60	43.13	42.20	42.50	377,290
16 Nov 15	42.30500 +0.31	42.85	40.90	41.30	285,586
13 Nov 15	42.00000 -0.06	42.44	41.55	41.99	233,711
12 Nov 15	42.06500 -1.18	43.79	41.94	43.52	394,928
11 Nov 15	43.24000 +0.59	43.64	42.37	42.63	275,548
10 Nov 15	42.65000 -0.39	43.15	42.42	43.13	243,978
09 Nov 15	43.04500 -0.36	44.33	42.90	43.50	390,312
06 Nov 15	43.40000 +0.90	43.60	42.57	42.69	362,972
05 Nov 15	42.50000 +0.22	43.39	41.78	42.30	413,702
04 Nov 15	42.28500 +0.33	42.74	41.70	41.97	394,338
03 Nov 15	41.95500 +1.08	41.96	40.87	41.05	262,443
02 Nov 15	40.87500 +0.08	41.35	40.39	40.40	238,881
30 Oct 15	40.79500 +0.56	40.91	40.20	40.33	183,839
29 Oct 15	40.23500 -0.33	40.78	39.79	40.57	204,461
28 Oct 15	40.57000 +0.67	40.69	39.51	39.82	171,558
27 Oct 15	39.90000 -0.24	40.27	39.56	40.22	254,994
26 Oct 15	40.14000 +0.15	41.31	39.77	40.10	341,016
23 Oct 15	39.99000 +1.64	41.30	39.28	39.65	859,575
22 Oct 15	38.35500 +1.08	38.63	37.00	37.22	231,296
21 Oct 15	37.27000 +0.22	37.72	36.74	37.24	223,284
20 Oct 15	37.05500 +0.67	37.15	36.00	36.28	184,048
19 Oct 15	36.39000 -0.50	37.15	36.19	36.82	146,055
16 Oct 15	36.89000 -0.40	38.29	36.58	37.40	328,158
15 Oct 15	37.29500 +0.71	38.00	36.88	37.00	295,911
14 Oct 15	36.58000 -0.71	37.51	35.69	36.98	654,424
13 Oct 15	37.29500 -1.08	38.46	36.93	38.13	260,286
12 Oct 15	38.37500 -0.40	39.84	37.94	38.78	367,564
09 Oct 15	38.78000 +1.42	39.33	37.53	37.56	384,810
08 Oct 15	37.35500 +0.49	37.48	36.17	36.78	187,158
07 Oct 15	36.86000 +0.88	37.16	36.28	36.44	274,838
06 Oct 15	35.98500 +0.83	36.10	34.87	35.29	222,664
05 Oct 15	35.15000 +2.22	35.63	33.34	33.39	435,026
02 Oct 15	32.93500 +0.09	33.63	32.58	33.18	205,074
01 Oct 15	32.84500 -0.25	33.92	32.71	33.60	174,802
30 Sep 15	33.10000 +0.84	33.38	32.65	32.65	208,327
29 Sep 15	32.26000 +0.18	32.63	31.59	31.75	249,706
28 Sep 15	32.08000 -0.91	32.94	31.72	32.94	178,012
25 Sep 15	32.99500 +1.01	33.46	32.38	32.50	208,027
24 Sep 15	31.98500 -0.87	33.03	31.94	32.90	264,034
23 Sep 15	32.85500 +0.17	33.44	32.26	32.58	296,300
22 Sep 15	32.68000 -0.60	33.37	32.00	33.37	281,996
21 Sep 15	33.27500 -0.52	34.24	32.57	33.79	320,239
18 Sep 15	33.80000 -1.33	34.91	33.38	34.91	411,907
17 Sep 15	35.13000 +0.21	35.44	34.81	34.99	168,241
16 Sep 15	34.92000 +0.20	35.13	34.24	34.89	220,535
15 Sep 15	34.71500 +0.47	34.86	33.38	34.21	190,725
14 Sep 15	34.24000 -0.71	35.19	33.80	35.01	279,767
11 Sep 15	34.95000 -0.70	35.72	34.79	35.69	188,383
10 Sep 15	35.65500 -0.67	36.29	35.37	36.21	156,786
09 Sep 15	36.32000 +0.76	36.88	36.06	36.06	211,235
08 Sep 15	35.55500 +0.83	35.83	34.83	34.98	203,859
07 Sep 15	34.72500 -0.28	35.47	34.20	35.20	158,661
04 Sep 15	35.00000 -0.63	35.31	34.63	35.21	247,405
03 Sep 15	35.63000 +0.74	35.87	34.80	35.15	215,413
02 Sep 15	34.89000 -0.51	35.60	34.51	35.50	205,970
01 Sep 15	35.40000 -0.42	35.83	34.72	35.44	226,764
31 Aug 15	35.82500 -0.58	36.47	35.72	36.22	173,598
28 Aug 15	36.40500 +0.14	36.65	35.81	36.35	224,950
27 Aug 15	36.26500 +1.39	36.50	35.55	35.55	207,052
26 Aug 15	34.87500 -0.44	35.35	34.60	35.00	279,256
25 Aug 15	35.31000 +1.85	35.60	33.90	34.06	309,072
24 Aug 15	33.46500 -1.56	34.32	32.32	34.05	537,733
21 Aug 15	35.03000 -0.37	36.39	34.51	34.92	351,464
20 Aug 15	35.40000 -1.16	36.47	35.28	36.40	336,113
19 Aug 15	36.56000 -0.91	37.40	36.49	37.26	219,834
18 Aug 15	37.47000 +0.35	38.10	36.94	37.00	218,046
17 Aug 15	37.12000 +0.50	38.00	36.89	36.90	263,875
14 Aug 15	36.62000 -1.35	38.17	36.47	38.09	458,542
13 Aug 15	37.97500 -2.06	40.40	37.65	40.30	589,657
12 Aug 15	40.03500 +1.86	40.90	37.06	37.66	867,910
11 Aug 15	38.17500 -0.41	39.19	37.72	38.56	231,934
10 Aug 15	38.58500 +0.33	38.75	37.87	38.50	222,408
07 Aug 15	38.25000 -0.15	38.81	38.02	38.45	162,118
06 Aug 15	38.39500 -0.34	38.98	38.21	38.78	176,227
05 Aug 15	38.73500 +0.83	39.05	38.00	38.00	321,251
04 Aug 15	37.90000 +0.16	38.20	37.52	37.76	142,031
03 Aug 15	37.74500 +0.24	38.25	37.28	37.56	165,825
31 Jul 15	37.50500 +0.21	37.66	37.04	37.50	163,104
30 Jul 15	37.30000 +0.64	37.63	36.78	36.89	213,776
29 Jul 15	36.66000 +0.20	36.84	36.13	36.78	161,549
28 Jul 15	36.46000 +0.26	36.85	36.06	36.44	200,934
27 Jul 15	36.20000 -1.32	37.33	36.03	37.33	334,782
24 Jul 15	37.52000 -0.84	38.35	37.45	38.31	193,869
23 Jul 15	38.36000 -0.56	39.26	38.01	39.26	248,023
22 Jul 15	38.92000 +0.34	39.17	38.28	38.50	249,242
21 Jul 15	38.58000 +0.40	39.07	38.20	38.39	340,912
20 Jul 15	38.18500 +0.77	38.63	37.56	37.80	267,937
17 Jul 15	37.42000 +0.38	37.80	37.10	37.25	249,251
16 Jul 15	37.03500 +0.35	37.22	36.67	36.90	231,171
15 Jul 15	36.69000 +0.32	37.00	36.02	36.49	280,001
14 Jul 15	36.37000 +1.15	36.49	35.23	35.30	326,682
13 Jul 15	35.22000 +0.92	35.49	34.55	34.65	304,224
10 Jul 15	34.30500 +0.72	34.57	33.76	34.35	274,511
09 Jul 15	33.58500 +0.23	33.81	33.01	33.60	187,983
08 Jul 15	33.35500 +1.15	33.73	32.11	32.46	279,005
07 Jul 15	32.21000 -1.31	33.69	32.12	33.60	329,268
06 Jul 15	33.52000 -1.07	34.33	33.45	34.19	208,421
03 Jul 15	34.59000 +0.03	34.72	34.40	34.55	133,057
02 Jul 15	34.55500 +0.28	34.80	34.07	34.35	228,390
01 Jul 15	34.27500 +0.35	34.84	34.08	34.34	219,600
30 Jun 15	33.92500 -0.06	34.33	33.30	33.94	327,388
29 Jun 15	33.98000 -0.76	34.53	33.26	33.56	318,127
26 Jun 15	34.73500 +0.15	35.27	34.40	34.50	284,223
25 Jun 15	34.58500 -0.47	35.26	34.50	34.90	335,955
24 Jun 15	35.05000 +0.22	35.30	34.67	35.30	346,438
23 Jun 15	34.82500 +1.64	34.99	33.76	34.58	659,778
22 Jun 15	33.18500 +1.02	33.51	32.52	33.15	458,841
19 Jun 15	32.17000 -0.05	33.15	31.77	32.30	1,056,163
18 Jun 15	32.22000 -5.27	34.72	31.31	34.61	2,715,145
17 Jun 15	37.49000 +0.26	37.90	37.17	37.35	264,509
16 Jun 15	37.23000 +0.26	37.35	36.16	36.81	267,173
15 Jun 15	36.97000 -0.29	37.26	36.67	37.00	266,930
12 Jun 15	37.26500 -0.79	37.88	37.06	37.86	267,240
11 Jun 15	38.05500 -0.40	39.20	37.83	38.45	253,973
10 Jun 15	38.46000 +0.79	38.50	37.65	37.78	340,324
09 Jun 15	37.66500 +0.66	37.78	36.68	37.00	383,515
08 Jun 15	37.00500 -1.40	38.49	36.96	38.49	430,904
05 Jun 15	38.40500 +0.05	38.77	37.89	38.26	225,808
04 Jun 15	38.35500 +0.27	38.76	37.62	37.96	220,324
03 Jun 15	38.08500 -0.35	38.64	37.49	38.64	475,654
02 Jun 15	38.43000 +0.21	38.60	38.10	38.27	354,634
01 Jun 15	38.22000 -0.48	39.10	38.09	39.01	343,702
29 May 15	38.70000 -0.83	39.72	38.70	39.69	549,950
28 May 15	39.53500 -0.28	39.86	39.40	39.73	271,186
27 May 15	39.81000 -0.29	40.50	39.65	40.12	416,931
26 May 15	40.10500 -0.78	41.49	40.00	41.15	398,695
22 May 15	40.88000 -0.03	41.78	40.81	41.30	538,536
21 May 15	40.91500 +0.57	41.06	40.24	40.59	352,492
20 May 15	40.35000 +0.72	40.85	39.60	39.72	491,263
19 May 15	39.63000 +0.08	40.22	39.42	39.85	533,847
18 May 15	39.55500 +0.65	39.67	38.83	39.28	452,674
15 May 15	38.90000 +0.20	39.37	38.70	38.97	499,656
14 May 15	38.70000 +0.26	38.95	38.05	38.40	353,951
13 May 15	38.44000 -0.56	39.31	38.17	39.17	707,836
12 May 15	39.00000 -1.46	40.27	38.74	40.19	838,422
11 May 15	40.46000 -1.12	42.04	40.31	41.70	737,140
08 May 15	41.57500 -0.95	42.08	40.85	41.49	1,022,352
07 May 15	42.52500 -2.08	44.81	42.05	44.70	702,333
06 May 15	44.61000 +0.08	45.15	44.44	44.75	427,845
05 May 15	44.52500 -1.56	46.47	44.53	46.47	407,898
04 May 15	46.08000 +1.34	46.28	44.80	45.58	313,864
30 Apr 15	44.74000 -0.66	45.71	44.25	45.71	670,030
29 Apr 15	45.40000 -1.37	47.12	45.36	47.12	512,937
28 Apr 15	46.77000 -1.10	48.30	46.41	48.10	579,987
27 Apr 15	47.87000 +0.81	47.92	46.58	47.49	444,102
24 Apr 15	47.05500 -0.32	47.88	45.93	47.38	1,067,078
23 Apr 15	47.37500 -10.24	49.90	47.38	48.97	3,236,791
22 Apr 15	57.62000 -0.65	58.98	57.16	58.50	311,893
21 Apr 15	58.27000 +0.44	58.52	57.58	58.20	230,018
20 Apr 15	57.83000 +0.34	58.20	57.41	57.55	189,507
17 Apr 15	57.49000 -1.54	59.30	56.83	59.03	373,903
16 Apr 15	59.03000 -0.64	60.11	58.69	59.65	356,592
15 Apr 15	59.67000 +2.12	60.22	57.58	57.77	596,871
14 Apr 15	57.55000 +0.04	58.35	57.16	57.61	235,296
13 Apr 15	57.51000 -0.09	58.19	57.13	57.71	296,027
10 Apr 15	57.60000 +0.40	57.72	56.93	57.29	387,260
09 Apr 15	57.20000 +0.23	57.85	56.95	57.36	299,841
08 Apr 15	56.97000 -0.18	57.62	56.87	57.46	312,442
07 Apr 15	57.15000 +1.60	57.42	55.89	55.89	394,758
02 Apr 15	55.55000 -0.08	57.01	55.48	55.81	474,141
01 Apr 15	55.63000 +1.62	55.87	53.75	53.91	463,594
31 Mar 15	54.01000 -0.91	56.00	53.78	55.13	496,373
30 Mar 15	54.92000 +0.57	55.80	54.13	54.49	281,592
27 Mar 15	54.35000 +0.47	54.92	53.40	53.96	362,865
26 Mar 15	53.88000 -0.34	54.45	53.06	53.94	351,395
25 Mar 15	54.22000 -0.58	54.97	54.17	54.88	230,537
24 Mar 15	54.80000 +1.14	54.96	52.85	53.41	385,234
23 Mar 15	53.66000 -0.60	54.04	52.40	53.00	348,066
20 Mar 15	54.26000 -0.34	55.33	53.90	54.61	1,505,744
19 Mar 15	54.60000 +1.90	55.36	52.75	52.75	793,811
18 Mar 15	52.70000 +0.86	52.95	51.15	51.95	443,489
17 Mar 15	51.84000 -0.31	52.33	50.81	52.22	463,893
16 Mar 15	52.15000 -0.38	52.90	51.66	52.62	468,383
13 Mar 15	52.53000 -0.84	53.70	51.70	53.41	548,552
12 Mar 15	53.37000 -0.93	54.37	52.45	53.73	563,922
11 Mar 15	54.30000 +0.82	54.48	53.50	53.68	271,990
10 Mar 15	53.48000 -0.44	54.14	52.94	53.95	287,513
09 Mar 15	53.92000 +0.10	54.37	53.27	53.92	273,508
06 Mar 15	53.82000 +1.67	54.32	51.92	52.26	402,331
05 Mar 15	52.15000 -0.12	52.33	50.96	52.23	355,735
04 Mar 15	52.27000 -0.12	53.06	51.99	52.50	246,887
03 Mar 15	52.39000 -0.60	53.45	52.31	52.95	386,502
02 Mar 15	52.99000 -0.20	53.45	52.27	53.45	315,899
27 Feb 15	53.19000 +0.01	53.48	52.93	53.36	225,462
26 Feb 15	53.18000 +0.47	53.69	52.59	52.71	247,442
25 Feb 15	52.71000 -0.45	53.35	52.40	53.19	223,425
24 Feb 15	53.16000 +0.20	53.29	51.65	53.00	457,983
23 Feb 15	52.96000 -1.78	54.84	52.20	54.69	470,728
20 Feb 15	54.74000 +0.60	54.74	54.00	54.24	291,994
19 Feb 15	54.14000 -0.07	54.27	53.24	54.15	279,771
18 Feb 15	54.21000 -0.36	55.18	53.55	54.90	312,535
17 Feb 15	54.57000 -0.54	55.98	54.00	54.90	350,770
16 Feb 15	55.11000 -0.98	55.73	54.85	55.64	318,292
13 Feb 15	56.09000 +0.49	56.31	54.54	55.58	636,231
12 Feb 15	55.60000 +5.04	55.74	52.01	52.01	1,478,204
11 Feb 15	50.56000 -0.92	51.56	50.10	51.56	280,907
10 Feb 15	51.48000 +0.14	52.17	51.07	51.60	323,178
09 Feb 15	51.34000 -0.46	52.09	50.73	51.65	448,151
06 Feb 15	51.80000 -0.33	52.66	51.49	52.15	412,791
05 Feb 15	52.13000 +1.27	52.28	49.72	50.74	351,786
04 Feb 15	50.86000 +0.44	51.50	50.16	50.41	430,646
03 Feb 15	50.42000 +3.16	50.73	47.35	47.42	758,866
02 Feb 15	47.25500 +0.84	47.31	46.28	46.60	213,576
30 Jan 15	46.42000 +0.73	46.85	45.96	45.97	310,989
29 Jan 15	45.68500 -0.26	46.10	45.12	45.76	272,829
28 Jan 15	45.95000 +0.01	46.60	45.52	46.25	313,432
27 Jan 15	45.94500 -2.06	48.03	45.75	48.00	556,827
26 Jan 15	48.00000 -0.78	48.72	47.66	48.50	371,792
23 Jan 15	48.78000 -1.21	50.21	48.72	50.00	393,045
22 Jan 15	49.99000 +1.00	50.20	48.81	48.91	385,600
21 Jan 15	48.99000 -0.63	49.83	48.28	49.78	351,753
20 Jan 15	49.61500 +0.13	50.26	49.06	49.60	251,836
19 Jan 15	49.49000 +1.28	49.65	48.33	48.56	323,196
16 Jan 15	48.20500 -0.76	49.00	47.81	48.83	208,720
15 Jan 15	48.97000 +1.72	49.32	47.03	47.80	310,388
14 Jan 15	47.25500 -0.98	48.49	47.20	47.93	218,817
13 Jan 15	48.23500 +0.28	48.98	47.83	48.01	368,767
12 Jan 15	47.95500 +0.21	48.24	47.67	48.05	394,434
09 Jan 15	47.75000 -0.09	48.69	47.61	47.86	367,113
08 Jan 15	47.84000 +2.26	47.99	46.71	46.79	405,852
07 Jan 15	45.58000 +0.07	46.49	45.30	45.76	249,737
06 Jan 15	45.51500 +0.10	46.43	45.03	45.50	259,287
05 Jan 15	45.42000 -1.63	47.47	45.24	47.09	380,425
02 Jan 15	47.05000 +0.69	47.29	46.37	46.63	178,805
30 Dec 14	46.35500 -0.68	47.47	46.20	47.12	152,625
29 Dec 14	47.03500 +0.38	47.81	46.51	46.85	288,395
23 Dec 14	46.65500 +1.39	46.83	45.07	45.27	280,663
22 Dec 14	45.26500 +0.18	46.00	45.13	45.28	221,529
19 Dec 14	45.08500 +0.63	45.28	44.53	44.95	714,272
18 Dec 14	44.45500 +1.31	44.69	43.53	43.79	347,760
17 Dec 14	43.14500 +0.06	43.61	42.50	42.50	322,904
16 Dec 14	43.08500 +1.17	43.20	41.54	41.99	365,883
15 Dec 14	41.91000 -0.47	43.17	41.88	42.36	298,691
12 Dec 14	42.38000 -0.72	43.28	42.38	42.90	322,254
11 Dec 14	43.09500 +1.00	43.76	41.80	42.08	618,503
10 Dec 14	42.09500 -1.49	43.19	42.04	42.97	632,421
09 Dec 14	43.59000 -1.08	44.53	43.11	44.49	642,067
08 Dec 14	44.67000 -1.20	46.01	44.45	45.80	354,652
05 Dec 14	45.87000 +0.14	45.98	45.10	45.69	377,597
04 Dec 14	45.73000 -1.51	47.46	45.65	47.37	388,639
03 Dec 14	47.24000 +0.59	47.50	46.56	46.96	176,985
02 Dec 14	46.65000 -0.28	47.59	46.37	47.03	229,060
01 Dec 14	46.93000 -0.70	47.53	46.73	47.36	247,330
28 Nov 14	47.63000 -0.33	47.90	47.26	47.90	175,537
27 Nov 14	47.95500 -0.68	48.76	47.49	48.51	403,368
26 Nov 14	48.63500 +0.17	48.90	48.38	48.71	141,615
25 Nov 14	48.46000 -1.02	49.57	48.10	49.47	274,157
24 Nov 14	49.48000 +0.52	49.70	48.02	49.06	257,896
21 Nov 14	48.95500 +0.33	49.80	48.69	48.75	298,843
20 Nov 14	48.63000 +0.58	48.76	47.53	48.29	287,067
19 Nov 14	48.05000 +0.33	48.51	47.35	47.88	239,563
18 Nov 14	47.72000 +0.75	48.94	46.86	46.91	417,552
17 Nov 14	46.97500 -0.08	47.13	46.17	46.80	191,981
14 Nov 14	47.05000 +0.90	47.59	45.45	46.40	514,613
13 Nov 14	46.15000 +0.02	47.31	46.11	46.48	309,663
12 Nov 14	46.13000 +0.28	46.95	45.50	46.38	344,151
11 Nov 14	45.85500 +0.38	46.57	45.67	46.20	404,888
10 Nov 14	45.48000 +0.76	45.84	44.62	44.75	467,750
07 Nov 14	44.72000 +0.98	45.11	43.85	44.14	719,875
06 Nov 14	43.74500 -0.81	44.39	42.35	44.30	1,178,777
05 Nov 14	44.55000 -6.47	51.39	42.90	51.37	2,471,244
04 Nov 14	51.02000 -0.64	51.84	50.77	51.75	220,745
03 Nov 14	51.66000 +0.19	51.98	51.12	51.69	185,154
31 Oct 14	51.47000 +1.02	51.84	50.90	51.22	191,190
30 Oct 14	50.45000 -0.32	51.26	49.64	51.21	171,613
29 Oct 14	50.77000 +0.12	51.38	50.69	50.97	192,483
28 Oct 14	50.65000 +1.50	50.89	49.29	49.54	212,779
27 Oct 14	49.15000 -0.85	50.28	48.58	50.24	300,777
24 Oct 14	50.00000 -0.63	50.70	49.78	50.61	203,496
23 Oct 14	50.63000 +0.34	50.94	49.42	50.19	231,222
22 Oct 14	50.29000 +0.42	50.44	49.53	50.05	296,433
21 Oct 14	49.86500 +1.73	50.04	47.80	48.03	293,261
20 Oct 14	48.13500 -0.95	49.30	47.96	49.12	296,684
17 Oct 14	49.08000 +1.81	49.15	47.13	47.65	391,282
16 Oct 14	47.27000 +0.55	47.79	45.36	47.20	691,278
15 Oct 14	46.72500 -1.16	48.68	46.50	47.99	557,966
14 Oct 14	47.88500 +1.87	48.13	45.80	45.88	436,781
13 Oct 14	46.01500 +0.16	47.22	45.04	45.40	431,169
10 Oct 14	45.85500 -1.17	46.55	45.25	46.54	486,269
09 Oct 14	47.03000 +0.32	47.72	46.68	47.39	408,382
08 Oct 14	46.71000 -1.29	47.84	46.57	47.80	520,917
07 Oct 14	48.00000 -1.08	49.19	47.99	49.00	452,245
06 Oct 14	49.07500 +1.19	50.20	48.85	49.51	429,713
02 Oct 14	47.88500 -1.18	49.54	47.88	48.99	509,168
01 Oct 14	49.06000 -1.15	50.77	48.99	50.25	639,784
30 Sep 14	50.21000 +2.88	50.31	47.51	47.69	797,221
29 Sep 14	47.32500 +0.19	47.70	46.15	47.10	605,886
26 Sep 14	47.13500 -0.47	47.78	47.01	47.66	389,211
25 Sep 14	47.60000 -0.78	48.82	47.31	48.39	469,003
24 Sep 14	48.38000 +0.53	48.92	47.62	47.98	433,628
23 Sep 14	47.85000 -1.06	48.85	47.42	48.85	449,150
22 Sep 14	48.90500 -0.73	49.75	48.81	49.65	293,001
19 Sep 14	49.63500 +0.22	50.45	49.51	49.76	476,931
18 Sep 14	49.41500 -0.25	49.90	48.97	49.87	519,275
17 Sep 14	49.67000 +1.19	50.34	48.91	48.91	537,983
16 Sep 14	48.47500 +0.22	48.89	47.72	48.26	586,887
15 Sep 14	48.25000 -0.79	49.00	48.05	48.86	516,886
12 Sep 14	49.04000 -0.68	49.78	48.85	49.70	504,016
11 Sep 14	49.72500 -0.43	50.60	49.42	50.31	585,636
10 Sep 14	50.15000 -1.85	51.99	50.08	51.99	850,602
09 Sep 14	52.00000 -1.16	53.45	51.84	53.17	591,725
08 Sep 14	53.16000 -0.99	54.25	52.91	54.18	675,420
05 Sep 14	54.15000 +0.30	54.88	53.80	53.82	765,015
04 Sep 14	53.85000 -5.65	54.69	52.77	53.23	2,042,396
03 Sep 14	59.50000 +0.95	59.87	57.96	58.65	300,992
02 Sep 14	58.55000 +0.30	58.87	58.22	58.40	213,835
01 Sep 14	58.25000 +0.37	59.00	57.95	58.00	155,479
29 Aug 14	57.88000 +0.11	57.88	57.11	57.74	194,020
28 Aug 14	57.77000 -0.51	58.17	57.33	58.17	222,845
27 Aug 14	58.28000 -0.04	59.02	58.00	58.41	263,666
26 Aug 14	58.32000 +0.94	58.42	57.02	57.49	305,442
25 Aug 14	57.38000 +1.07	57.38	56.47	56.92	179,357
22 Aug 14	56.31000 +0.62	56.88	55.59	55.70	341,894
21 Aug 14	55.69000 +0.19	55.84	55.10	55.76	262,635
20 Aug 14	55.50000 -0.37	56.08	55.22	56.00	233,824
19 Aug 14	55.87000 +0.49	56.75	55.52	55.80	341,981
18 Aug 14	55.38000 +0.43	55.86	55.29	55.77	246,680
15 Aug 14	54.95000 -0.07	55.94	54.86	55.40	374,371
14 Aug 14	55.02000 +0.13	55.50	54.80	54.81	276,232
13 Aug 14	54.89000 +0.32	55.36	54.81	55.25	266,283
12 Aug 14	54.57000 -0.27	55.62	54.25	55.50	359,155
11 Aug 14	54.84000 +2.20	55.90	53.69	54.10	555,873
08 Aug 14	52.64000 -0.88	53.14	51.92	53.10	402,039
07 Aug 14	53.52000 -0.03	54.02	53.15	53.58	392,457
06 Aug 14	53.55000 -1.48	55.01	53.11	54.80	857,000
05 Aug 14	55.03000 -5.94	57.27	52.50	54.71	1,910,029
04 Aug 14	60.97000 +0.08	61.95	60.45	60.85	280,886
01 Aug 14	60.89000 -0.21	61.14	58.75	60.92	435,819
31 Jul 14	61.10000 -1.87	62.98	60.80	62.96	355,512
30 Jul 14	62.97000 -0.10	63.61	62.78	63.13	210,458
29 Jul 14	63.07000 -0.18	63.61	63.02	63.40	231,373
28 Jul 14	63.25000 -0.78	64.32	63.04	64.27	233,346
25 Jul 14	64.03000 -1.21	65.67	64.01	65.21	278,484
24 Jul 14	65.24000 +0.51	66.44	64.55	65.00	354,891
23 Jul 14	64.73000 +0.87	65.31	64.52	64.95	237,431
22 Jul 14	63.86000 +0.40	64.17	63.50	63.84	174,602
21 Jul 14	63.46000 -0.90	64.55	63.39	64.46	205,498
18 Jul 14	64.36000 -0.52	64.76	63.96	64.76	208,741
17 Jul 14	64.88000 -1.14	66.20	64.10	66.20	305,105
16 Jul 14	66.02000 +0.74	66.33	65.13	65.56	214,565
15 Jul 14	65.28000 -1.23	66.69	65.06	66.50	210,174
14 Jul 14	66.51000 +2.31	67.30	64.48	65.00	327,408
11 Jul 14	64.20000 -0.47	65.03	63.72	64.83	298,791
10 Jul 14	64.67000 -1.28	66.51	63.66	66.50	454,295
09 Jul 14	65.95000 -0.70	67.54	65.66	66.92	302,886
08 Jul 14	66.65000 -2.40	69.32	66.50	69.02	370,329
07 Jul 14	69.05000 -0.94	71.13	68.88	70.52	324,766
04 Jul 14	69.99000 +0.95	70.56	69.01	69.22	270,821
03 Jul 14	69.04000 -0.83	70.40	68.91	70.35	482,918
02 Jul 14	69.87000 +1.37	71.05	68.76	69.00	907,256
01 Jul 14	68.50000 -14.76	72.05	67.41	70.10	2,157,652
30 Jun 14	83.26000 -0.41	84.20	83.00	83.60	73,198
27 Jun 14	83.67000 +0.43	83.93	83.07	83.12	72,590
26 Jun 14	83.24000 -0.39	84.15	82.72	83.69	95,513
25 Jun 14	83.63000 -0.85	84.42	83.27	84.03	117,559
24 Jun 14	84.48000 +0.66	84.70	83.41	83.82	97,371
23 Jun 14	83.82000 +0.16	84.73	82.94	83.65	111,643
20 Jun 14	83.66000 +0.25	84.42	83.25	83.62	190,368
19 Jun 14	83.41000 +0.28	83.72	83.23	83.67	69,925
18 Jun 14	83.13000 +0.10	83.51	82.83	82.91	96,642
17 Jun 14	83.03000 -0.07	83.79	82.10	83.25	95,993
16 Jun 14	83.10000 -0.93	83.99	82.52	83.99	96,316
13 Jun 14	84.03000 -1.66	85.36	83.02	85.36	142,500
12 Jun 14	85.69000 +0.00	85.84	85.50	85.77	49,320
11 Jun 14	85.69000 -1.07	86.94	85.16	86.49	93,052
10 Jun 14	86.76000 -0.58	87.50	86.03	87.36	180,093
09 Jun 14	87.34000 +0.62	87.62	86.70	86.70	53,547
06 Jun 14	86.72000 +0.81	86.98	86.00	86.00	70,198
05 Jun 14	85.91000 +0.17	86.29	85.46	85.94	94,859
04 Jun 14	85.74000 +0.11	85.74	85.06	85.58	64,818
03 Jun 14	85.63000 -0.83	86.48	85.28	86.48	100,919
02 Jun 14	86.46000 +0.02	87.30	85.96	87.07	104,411
30 May 14	86.44000 -0.33	86.86	85.77	86.38	117,000
29 May 14	86.77000 -0.56	87.58	86.32	87.47	58,096
28 May 14	87.33000 +0.49	87.44	86.71	87.06	99,356
27 May 14	86.84000 -0.17	87.30	86.67	87.05	100,113
26 May 14	87.01000 +1.24	87.09	85.88	85.90	95,750
23 May 14	85.77000 +0.72	85.85	84.88	85.37	111,092
22 May 14	85.05000 +1.04	85.60	84.39	84.39	92,060
21 May 14	84.01000 -0.01	84.36	83.53	83.95	100,083
20 May 14	84.02000 -0.10	84.50	83.98	84.23	122,240
19 May 14	84.12000 +0.09	84.71	83.80	84.31	113,204
16 May 14	84.03000 -0.79	85.09	83.10	84.82	155,053
15 May 14	84.82000 -0.08	85.46	84.46	85.02	126,525
14 May 14	84.90000 -0.47	85.67	84.36	85.64	122,798
13 May 14	85.37000 +0.25	85.89	84.65	85.46	115,687
12 May 14	85.12000 +0.78	85.43	84.45	84.81	105,894
09 May 14	84.34000 -4.33	87.38	83.78	86.80	290,270
08 May 14	88.67000 +4.64	88.98	84.61	84.75	408,711
07 May 14	84.03000 -0.61	84.52	83.66	84.43	132,530
06 May 14	84.64000 +0.04	85.66	84.54	84.81	106,276
05 May 14	84.60000 -0.50	85.33	83.84	85.30	117,205
02 May 14	85.10000 -0.53	85.88	84.43	85.64	182,487
30 Apr 14	85.63000 -1.43	87.23	85.42	87.20	127,862
29 Apr 14	87.06000 +1.04	87.06	85.76	86.17	130,458
28 Apr 14	86.02000 +0.16	86.25	83.76	85.98	209,666
25 Apr 14	85.86000 -1.79	87.40	85.42	87.40	195,677
24 Apr 14	87.65000 -0.70	89.03	87.21	88.80	196,926
23 Apr 14	88.35000 -3.66	91.60	87.62	91.40	252,515
22 Apr 14	92.01000 +1.17	92.48	91.56	91.69	86,283
17 Apr 14	90.84000 +0.60	91.38	89.93	89.93	107,525
16 Apr 14	90.24000 +2.07	90.45	88.54	88.89	102,111
15 Apr 14	88.17000 -1.52	89.75	87.74	89.42	167,771
14 Apr 14	89.69000 -1.12	90.60	88.74	90.50	142,077
11 Apr 14	90.81000 -0.81	91.20	90.24	91.14	124,053
10 Apr 14	91.62000 -0.48	92.99	91.26	92.59	81,702
09 Apr 14	92.10000 +1.09	92.63	91.08	91.11	113,574
08 Apr 14	91.01000 -1.22	92.34	90.27	92.23	145,433
07 Apr 14	92.23000 -0.49	92.68	91.66	92.30	73,982
04 Apr 14	92.72000 +0.62	93.05	91.98	91.98	110,050
03 Apr 14	92.10000 -0.05	92.50	91.66	91.71	137,999
02 Apr 14	92.15000 -0.10	92.54	91.45	92.41	119,377
01 Apr 14	92.25000 +0.16	92.60	91.53	92.50	161,910
31 Mar 14	92.09000 +0.49	92.14	91.23	91.76	123,186
28 Mar 14	91.60000 +0.65	91.96	90.78	90.78	82,502
27 Mar 14	90.95000 -0.27	91.25	90.07	90.84	79,379
26 Mar 14	91.22000 +0.76	91.87	90.89	90.95	88,786
25 Mar 14	90.46000 +2.34	90.46	88.34	88.56	94,870
24 Mar 14	88.12000 -0.88	89.17	87.69	88.90	126,113
21 Mar 14	89.00000 -0.77	90.43	88.76	89.59	373,869
20 Mar 14	89.77000 -0.47	89.88	89.06	89.65	93,673
19 Mar 14	90.24000 +0.45	90.30	88.97	89.99	101,714
18 Mar 14	89.79000 +0.63	90.00	88.45	89.47	109,971
17 Mar 14	89.16000 +1.86	89.25	86.09	86.35	122,667
14 Mar 14	87.30000 +0.06	87.51	86.04	86.30	143,735
13 Mar 14	87.24000 -1.23	89.17	87.24	88.66	81,686
12 Mar 14	88.47000 -0.62	89.06	87.54	88.85	112,300
11 Mar 14	89.09000 -0.44	89.51	88.63	89.41	79,851
10 Mar 14	89.53000 -0.67	90.76	88.70	89.34	120,127
07 Mar 14	90.20000 -1.39	91.80	89.98	91.74	98,923
06 Mar 14	91.59000 +0.45	91.86	90.90	91.64	85,267
05 Mar 14	91.14000 -0.14	92.16	90.80	90.90	128,021
04 Mar 14	91.28000 +2.46	91.28	88.93	89.27	103,540
03 Mar 14	88.82000 -2.27	89.98	88.73	89.76	116,117
28 Feb 14	91.09000 +0.23	91.17	90.21	91.17	79,759
27 Feb 14	90.86000 -0.03	91.70	89.91	91.07	90,778
26 Feb 14	90.89000 +1.02	91.97	89.77	89.77	111,928
25 Feb 14	89.87000 -0.28	90.39	89.52	90.38	65,429
24 Feb 14	90.15000 +0.52	90.15	89.00	89.40	98,262
21 Feb 14	89.63000 +0.24	89.89	89.00	89.37	90,816
20 Feb 14	89.39000 +0.99	89.39	87.46	87.60	128,162
19 Feb 14	88.40000 -0.09	88.74	87.69	88.48	70,003
18 Feb 14	88.49000 -0.49	88.75	87.61	88.53	93,850
17 Feb 14	88.98000 +0.47	90.00	88.39	88.50	124,427
14 Feb 14	88.51000 +1.19	88.88	87.21	87.39	166,886
13 Feb 14	87.32000 +0.38	87.32	86.07	86.84	175,399
12 Feb 14	86.94000 -0.13	87.45	85.70	87.30	286,749
11 Feb 14	87.07000 -0.70	88.40	84.70	87.48	430,633
10 Feb 14	87.77000 +2.09	87.79	86.31	86.41	241,223
07 Feb 14	85.68000 +1.36	85.97	84.86	85.70	154,964
06 Feb 14	84.32000 +1.63	84.41	82.84	83.25	115,949
05 Feb 14	82.69000 -0.27	83.58	82.25	83.18	116,381
04 Feb 14	82.96000 -0.66	83.54	82.15	83.05	143,498
03 Feb 14	83.62000 -1.89	85.58	83.46	85.25	134,544
31 Jan 14	85.51000 -0.01	85.65	83.91	85.65	94,695
30 Jan 14	85.52000 -0.51	85.84	84.69	85.78	84,417
29 Jan 14	86.03000 +0.03	86.78	85.35	86.52	161,853
28 Jan 14	86.00000 +2.23	86.06	83.88	84.31	136,675
27 Jan 14	83.77000 -0.90	84.83	83.33	84.83	146,825
24 Jan 14	84.67000 -1.60	86.25	84.33	86.25	131,435
23 Jan 14	86.27000 -0.61	87.15	85.49	86.74	141,385
22 Jan 14	86.88000 -0.92	87.99	86.60	87.79	100,521
21 Jan 14	87.80000 -0.30	88.50	87.60	88.04	91,953
20 Jan 14	88.10000 +0.50	88.60	87.40	87.68	107,843
17 Jan 14	87.60000 +0.39	87.94	87.11	87.11	100,815
16 Jan 14	87.21000 -0.02	88.00	87.05	87.34	139,985
15 Jan 14	87.23000 +1.68	87.50	85.71	86.28	170,098
14 Jan 14	85.55000 +1.93	85.89	83.12	83.40	242,118
13 Jan 14	83.62000 +2.99	83.66	81.57	81.71	246,382
10 Jan 14	80.63000 +0.65	81.19	80.12	80.40	113,386
09 Jan 14	79.98000 -0.32	80.87	79.58	80.10	133,216
08 Jan 14	80.30000 +0.70	80.44	79.36	79.96	167,250
07 Jan 14	79.60000 -0.41	80.28	79.40	80.25	151,524
06 Jan 14	80.01000 -0.64	80.77	79.87	80.71	86,833
03 Jan 14	80.65000 -0.61	81.32	80.21	81.04	112,689
02 Jan 14	81.26000 -0.27	81.87	80.95	81.59	95,969
30 Dec 13	81.53000 +0.30	81.67	80.96	81.06	59,875
27 Dec 13	81.23000 +0.26	82.09	80.95	81.00	121,853
23 Dec 13	80.97000 +0.65	81.00	80.21	80.29	83,453
20 Dec 13	80.32000 +0.56	80.50	79.63	79.76	234,471
19 Dec 13	79.76000 +0.61	80.73	79.28	80.00	147,079
18 Dec 13	79.15000 +0.42	79.32	78.75	79.31	151,370
17 Dec 13	78.73000 -0.45	79.20	78.71	79.12	117,126
16 Dec 13	79.18000 +0.24	79.39	77.84	78.81	214,074
13 Dec 13	78.94000 -0.75	79.90	78.59	79.50	142,245
12 Dec 13	79.69000 -0.97	80.20	79.12	80.18	145,721
11 Dec 13	80.66000 -1.51	81.57	80.39	80.60	191,163
10 Dec 13	82.17000 -0.39	82.79	82.00	82.43	138,419
09 Dec 13	82.56000 +0.59	82.80	81.74	82.32	78,781
06 Dec 13	81.97000 +0.51	82.02	81.20	81.38	67,817
05 Dec 13	81.46000 +0.20	81.92	80.54	81.12	132,751
04 Dec 13	81.26000 -1.29	82.84	81.12	82.43	166,357
03 Dec 13	82.55000 -1.20	84.12	82.42	84.00	109,593
02 Dec 13	83.75000 -0.46	84.00	83.61	84.00	70,314
29 Nov 13	84.21000 +0.50	84.35	83.05	83.56	78,191
28 Nov 13	83.71000 +0.58	84.13	83.02	83.18	100,132
27 Nov 13	83.13000 +0.58	83.24	82.36	82.36	69,466
26 Nov 13	82.55000 -0.07	82.73	82.06	82.45	85,290
25 Nov 13	82.62000 +0.11	82.77	81.30	81.30	125,818
22 Nov 13	82.51000 -0.36	83.25	82.27	82.84	67,656
21 Nov 13	82.87000 +0.11	83.25	81.80	82.49	83,907
20 Nov 13	82.76000 +0.75	82.99	81.64	82.16	93,806
19 Nov 13	82.01000 -0.76	82.42	81.82	82.27	92,504
18 Nov 13	82.77000 +0.77	83.11	81.28	82.19	96,799
15 Nov 13	82.00000 -0.16	82.22	81.62	82.16	84,091
14 Nov 13	82.16000 +0.59	82.46	81.67	82.00	102,671
13 Nov 13	81.57000 +0.01	82.32	80.92	81.81	103,303
12 Nov 13	81.56000 +0.61	82.36	78.20	79.95	309,791
11 Nov 13	80.95000 -1.08	82.35	80.74	82.23	108,872
08 Nov 13	82.03000 +0.32	82.12	81.00	81.39	126,296
07 Nov 13	81.71000 -0.19	82.13	81.25	81.98	102,257
06 Nov 13	81.90000 +0.39	82.09	80.97	81.58	94,721
05 Nov 13	81.51000 -0.10	81.98	81.06	81.98	65,336
04 Nov 13	81.61000 +0.44	81.85	81.12	81.36	78,490
01 Nov 13	81.17000 -0.60	81.50	80.83	80.95	61,177
31 Oct 13	81.77000 +0.27	81.77	80.96	81.33	59,317
30 Oct 13	81.50000 +0.29	81.82	81.08	81.43	61,134
29 Oct 13	81.21000 +0.35	81.21	80.44	80.79	51,865
28 Oct 13	80.86000 -0.10	81.29	80.54	81.29	47,431
25 Oct 13	80.96000 -0.33	81.46	80.67	80.76	69,131
24 Oct 13	81.29000 +0.26	81.55	81.00	81.10	98,184
23 Oct 13	81.03000 +0.33	81.03	79.88	80.64	117,667
22 Oct 13	80.70000 +0.27	80.88	79.73	80.39	71,123
21 Oct 13	80.43000 +0.61	80.52	79.64	79.90	97,661
18 Oct 13	79.82000 +1.07	79.85	78.95	79.22	89,604
17 Oct 13	78.75000 -0.35	79.25	78.19	78.70	78,570
16 Oct 13	79.10000 -0.58	79.74	78.35	79.74	92,751
15 Oct 13	79.68000 +0.78	79.85	78.90	78.90	116,206
14 Oct 13	78.90000 -0.34	79.53	78.70	79.25	81,563
11 Oct 13	79.24000 +0.07	79.50	78.99	79.50	64,967
10 Oct 13	79.17000 +1.10	79.17	77.99	78.44	123,000
09 Oct 13	78.07000 -0.73	78.80	77.79	78.59	97,380
08 Oct 13	78.80000 +0.52	80.99	78.07	78.48	405,201
07 Oct 13	78.28000 +0.55	78.31	77.00	77.73	136,166
04 Oct 13	77.73000 +0.59	78.06	77.04	77.04	122,316
03 Oct 13	77.14000 -0.26	77.38	76.82	77.32	59,934
02 Oct 13	77.40000 -0.55	77.77	76.92	77.77	172,351
01 Oct 13	77.95000 +0.35	78.08	77.15	77.48	77,350
30 Sep 13	77.60000 +0.30	77.60	76.50	76.78	124,573
27 Sep 13	77.30000 +0.17	77.42	77.00	77.03	58,661
26 Sep 13	77.13000 +0.13	77.30	76.56	76.82	70,272
25 Sep 13	77.00000 -0.87	78.13	76.92	78.13	127,812
24 Sep 13	77.87000 +2.02	79.12	75.98	75.98	226,840
23 Sep 13	75.85000 -0.14	76.00	75.05	76.00	126,559
20 Sep 13	75.99000 -1.29	77.30	75.90	77.30	208,899
19 Sep 13	77.28000 -0.08	78.48	76.79	78.48	132,941
18 Sep 13	77.36000 -0.14	79.00	76.37	79.00	362,869
17 Sep 13	77.50000 -1.13	78.50	77.34	78.50	97,916
16 Sep 13	78.63000 +0.93	78.86	78.20	78.50	106,694
13 Sep 13	77.70000 +0.31	77.97	77.30	77.30	87,007
12 Sep 13	77.39000 -0.04	77.68	76.80	77.13	75,729
11 Sep 13	77.43000 -0.12	77.99	77.24	77.49	115,635
10 Sep 13	77.55000 +1.29	77.92	77.05	77.15	144,810
09 Sep 13	76.26000 +0.85	76.60	75.25	75.70	143,806
06 Sep 13	75.41000 +0.24	75.50	74.39	75.19	135,849
05 Sep 13	75.17000 +1.98	75.40	73.17	73.48	232,260
04 Sep 13	73.19000 +1.30	73.20	71.85	72.50	122,911
03 Sep 13	71.89000 -0.18	72.31	71.67	71.99	123,874
02 Sep 13	72.07000 +2.05	72.26	70.37	70.60	102,007
30 Aug 13	70.02000 -0.78	70.76	69.91	70.65	90,590
29 Aug 13	70.80000 -0.01	71.39	70.50	71.33	60,950
28 Aug 13	70.81000 -0.89	71.54	70.38	71.25	95,058
27 Aug 13	71.70000 -1.79	73.43	71.51	73.05	134,583
26 Aug 13	73.49000 +0.20	73.68	72.43	73.68	68,960
23 Aug 13	73.29000 +0.14	73.77	72.63	73.21	64,401
22 Aug 13	73.15000 +0.40	73.65	72.75	72.75	105,556
21 Aug 13	72.75000 -0.56	73.31	72.32	73.31	72,977
20 Aug 13	73.31000 -0.03	73.36	72.14	72.86	118,703
19 Aug 13	73.34000 -0.03	73.48	72.40	73.48	61,035
16 Aug 13	73.37000 +0.00	73.37	72.76	73.37	121,745
15 Aug 13	73.37000 -1.29	74.71	72.66	74.61	131,034
14 Aug 13	74.66000 -0.35	75.20	73.95	75.00	125,110
13 Aug 13	75.01000 +0.71	75.44	73.21	73.21	183,239
12 Aug 13	74.30000 +2.21	74.63	73.21	73.30	320,847
09 Aug 13	72.09000 -1.14	73.11	71.75	73.11	289,796
08 Aug 13	73.23000 -0.33	74.00	72.88	73.81	119,819
07 Aug 13	73.56000 -0.41	74.25	73.32	73.32	70,792
06 Aug 13	73.97000 -0.84	75.14	73.65	74.88	72,704
05 Aug 13	74.81000 +0.47	75.35	74.14	74.81	97,142
02 Aug 13	74.34000 +0.73	74.69	73.63	73.63	101,119
01 Aug 13	73.61000 +2.24	73.75	72.52	73.35	190,427
31 Jul 13	71.37000 -1.82	73.00	70.97	73.00	177,186
30 Jul 13	73.19000 -0.26	73.80	72.90	73.50	79,997
29 Jul 13	73.45000 +0.18	73.92	73.25	73.43	59,834
26 Jul 13	73.27000 -1.39	74.83	72.83	74.80	102,563
25 Jul 13	74.66000 -0.29	75.50	74.16	74.75	80,637
24 Jul 13	74.95000 +0.71	75.45	74.21	74.21	68,130
23 Jul 13	74.24000 -0.01	74.52	73.99	74.48	78,690
22 Jul 13	74.25000 -0.14	74.88	74.06	74.64	58,922
19 Jul 13	74.39000 -0.62	75.15	74.22	74.98	118,945
18 Jul 13	75.01000 -0.72	76.66	74.82	76.66	136,369
17 Jul 13	75.73000 +0.55	75.94	75.00	75.43	92,550
16 Jul 13	75.18000 +0.15	75.69	74.60	74.94	142,729
15 Jul 13	75.03000 +0.80	75.54	74.11	74.30	129,770
12 Jul 13	74.23000 +0.08	74.84	74.05	74.41	104,796
11 Jul 13	74.15000 +1.56	74.56	72.74	73.50	180,452
10 Jul 13	72.59000 -0.04	72.77	71.80	72.67	83,219
09 Jul 13	72.63000 +1.15	73.19	71.36	72.16	120,721
08 Jul 13	71.48000 +1.19	72.37	70.56	70.56	124,891
05 Jul 13	70.29000 -1.38	72.19	69.88	71.68	126,259
04 Jul 13	71.67000 +1.39	72.02	70.76	71.07	120,200
03 Jul 13	70.28000 -0.62	70.58	68.96	70.58	148,006
02 Jul 13	70.90000 -0.39	71.50	70.31	71.50	131,914
01 Jul 13	71.29000 +0.54	71.90	70.41	71.05	130,791
28 Jun 13	70.75000 -0.90	72.40	69.63	72.06	210,083
27 Jun 13	71.65000 +0.78	71.96	70.41	71.05	121,126
26 Jun 13	70.87000 +0.30	71.58	70.56	70.69	118,369
25 Jun 13	70.57000 +0.62	71.53	70.24	70.73	154,768
24 Jun 13	69.95000 -0.43	70.39	68.67	70.30	264,489
21 Jun 13	70.38000 -2.73	73.32	70.38	73.16	354,180
20 Jun 13	73.11000 -2.93	75.33	72.55	75.01	292,366
19 Jun 13	76.04000 -0.30	76.68	75.28	76.51	168,656
18 Jun 13	76.34000 -0.05	76.50	75.98	76.44	106,014
17 Jun 13	76.39000 +0.20	76.83	76.07	76.25	89,295
14 Jun 13	76.19000 -0.36	77.51	74.54	76.91	152,813
13 Jun 13	76.55000 -0.51	76.55	74.71	76.35	153,413
12 Jun 13	77.06000 -0.20	77.23	76.31	76.90	88,136
11 Jun 13	77.26000 -0.74	78.00	76.47	77.84	101,552
10 Jun 13	78.00000 -0.48	78.76	77.51	78.51	73,384
07 Jun 13	78.48000 +0.44	78.80	76.82	78.04	122,714
06 Jun 13	78.04000 -1.10	79.63	78.04	79.30	104,273
05 Jun 13	79.14000 -0.97	79.99	78.73	79.75	125,722
04 Jun 13	80.11000 +0.03	81.00	79.92	80.50	91,451
03 Jun 13	80.08000 -0.92	80.99	79.86	80.63	158,644
31 May 13	81.00000 +0.14	81.37	80.51	80.80	123,068
30 May 13	80.86000 -0.83	81.88	80.86	81.50	166,795
29 May 13	81.69000 -0.83	82.15	81.00	81.98	181,800
28 May 13	82.52000 +4.72	82.68	79.25	79.50	431,410
27 May 13	77.80000 -0.06	78.06	77.08	77.74	52,456
24 May 13	77.86000 -0.14	78.68	77.73	78.31	94,268
23 May 13	78.00000 -1.01	78.21	77.32	77.78	173,436
22 May 13	79.01000 +0.61	79.14	78.15	78.15	113,434
21 May 13	78.40000 +0.47	78.55	77.75	77.88	114,125
20 May 13	77.93000 +0.62	78.11	77.40	78.00	86,785
17 May 13	77.31000 -0.29	77.60	76.96	77.59	120,042
16 May 13	77.60000 +0.70	77.60	76.36	76.65	214,983
15 May 13	76.90000 -0.38	77.68	76.77	77.20	173,251
14 May 13	77.28000 +1.06	77.86	75.21	75.25	212,399
13 May 13	76.22000 +0.66	76.31	75.05	75.50	156,746
10 May 13	75.56000 +0.97	75.97	74.11	74.50	222,619
09 May 13	74.59000 +0.09	74.90	74.38	74.50	79,770
08 May 13	74.50000 -0.38	75.15	74.07	74.94	148,729
07 May 13	74.88000 -0.72	75.72	74.60	75.26	225,567
06 May 13	75.60000 -0.81	76.78	74.65	76.51	107,052
03 May 13	76.41000 +0.41	76.85	75.63	76.27	126,635
02 May 13	76.00000 -0.10	76.14	74.57	75.94	193,868
30 Apr 13	76.10000 -1.41	77.80	75.86	77.74	165,881
29 Apr 13	77.51000 +0.01	78.05	77.30	77.60	61,361
26 Apr 13	77.50000 -0.50	78.32	77.20	78.24	65,519
25 Apr 13	78.00000 +0.65	78.42	77.76	77.77	93,954
24 Apr 13	77.35000 +0.41	77.55	76.52	77.02	141,230
23 Apr 13	76.94000 +0.59	77.37	75.85	75.92	112,662
22 Apr 13	76.35000 +1.86	77.28	75.00	75.00	186,462
19 Apr 13	74.49000 -3.25	75.40	74.05	75.38	202,559
18 Apr 13	77.74000 +0.63	77.92	77.14	77.50	160,278
17 Apr 13	77.11000 -1.54	79.10	76.87	79.05	155,345
16 Apr 13	78.65000 -0.33	78.97	77.79	78.97	146,927
15 Apr 13	78.98000 -0.66	79.99	77.98	79.80	124,012
12 Apr 13	79.64000 -1.33	81.03	79.38	80.89	104,694
11 Apr 13	80.97000 +1.05	81.23	79.97	80.13	78,442
10 Apr 13	79.92000 +1.86	80.37	78.15	78.30	92,470
09 Apr 13	78.06000 -0.36	79.23	77.90	78.61	90,480
08 Apr 13	78.42000 +1.29	79.05	77.68	77.96	118,483
05 Apr 13	77.13000 -2.13	79.22	76.76	79.00	152,044
04 Apr 13	79.26000 -1.47	81.44	79.13	80.81	174,669
03 Apr 13	80.73000 -1.20	82.25	80.68	81.39	104,239
02 Apr 13	81.93000 +0.90	82.15	81.10	81.20	61,336
28 Mar 13	81.03000 +0.55	81.32	79.99	80.10	66,307
27 Mar 13	80.48000 -1.50	82.37	79.82	82.00	82,501
26 Mar 13	81.98000 +1.25	81.98	80.54	80.54	79,394
25 Mar 13	80.73000 -0.65	82.40	80.50	81.84	72,817
22 Mar 13	81.38000 +0.36	81.70	80.60	80.78	77,098
21 Mar 13	81.02000 -1.34	82.36	80.64	82.22	93,864
20 Mar 13	82.36000 +0.12	82.98	82.00	82.57	66,633
19 Mar 13	82.24000 +0.18	82.57	81.88	82.24	90,929
18 Mar 13	82.06000 +0.15	82.29	80.47	80.75	74,442
15 Mar 13	81.91000 +0.21	82.41	81.22	81.79	186,387
14 Mar 13	81.70000 +0.29	82.28	81.31	81.52	115,080
13 Mar 13	81.41000 -0.21	81.65	80.60	81.47	67,837
12 Mar 13	81.62000 +0.05	82.07	81.05	81.30	77,644
11 Mar 13	81.57000 +0.15	81.69	80.66	81.13	76,194
08 Mar 13	81.42000 +0.07	81.95	81.13	81.59	60,517
07 Mar 13	81.35000 +0.79	81.74	80.60	80.77	92,163
06 Mar 13	80.56000 -0.38	82.08	80.48	81.00	163,159
05 Mar 13	80.94000 +0.78	81.35	80.22	80.53	102,083
04 Mar 13	80.16000 -0.42	80.53	79.70	80.53	63,352
01 Mar 13	80.58000 +0.14	80.76	79.63	79.95	81,518
28 Feb 13	80.44000 +0.24	81.05	79.94	80.05	110,678
27 Feb 13	80.20000 +0.69	80.20	78.90	79.45	77,090
26 Feb 13	79.51000 -1.06	79.95	78.86	79.27	107,242
25 Feb 13	80.57000 +0.58	81.16	80.04	80.71	123,106
22 Feb 13	79.99000 +0.95	80.48	79.20	79.20	135,619
21 Feb 13	79.04000 -2.41	80.21	78.62	79.60	243,113
20 Feb 13	81.45000 -0.23	82.43	81.32	81.88	116,976
19 Feb 13	81.68000 +1.87	81.88	79.85	80.12	135,763
18 Feb 13	79.81000 -0.34	80.31	79.58	80.31	95,288
15 Feb 13	80.15000 +1.95	80.55	78.20	78.38	195,074
14 Feb 13	78.20000 -0.49	79.00	78.06	78.70	118,164
13 Feb 13	78.69000 +1.92	79.66	76.65	76.65	266,395
12 Feb 13	76.77000 +1.12	76.95	75.55	75.55	212,606
11 Feb 13	75.65000 +1.67	76.31	74.51	74.95	304,196
08 Feb 13	73.98000 +0.51	74.25	73.44	73.56	93,887
07 Feb 13	73.47000 +0.50	74.05	73.10	73.28	106,204
06 Feb 13	72.97000 -0.11	73.75	72.50	73.00	134,073
05 Feb 13	73.08000 -0.11	73.32	72.71	72.81	86,449
04 Feb 13	73.19000 -2.12	75.55	72.97	75.52	193,210
01 Feb 13	75.31000 +0.75	75.81	74.50	74.50	109,438
31 Jan 13	74.56000 -0.24	75.50	74.56	74.90	86,663
30 Jan 13	74.80000 -0.13	75.11	74.45	75.11	54,903
29 Jan 13	74.93000 -0.28	75.38	74.37	75.32	129,148
28 Jan 13	75.21000 +0.15	75.51	75.00	75.31	126,971
25 Jan 13	75.06000 +0.06	75.33	74.85	74.91	71,480
24 Jan 13	75.00000 +0.32	75.81	74.61	74.78	134,787
23 Jan 13	74.68000 +0.28	75.63	74.06	74.33	181,118
22 Jan 13	74.40000 -0.33	75.05	73.92	74.75	102,450
21 Jan 13	74.73000 +0.38	75.14	74.50	74.72	103,221
18 Jan 13	74.35000 +1.17	75.96	73.10	73.40	219,973
17 Jan 13	73.18000 +1.44	73.33	71.65	71.87	149,222
16 Jan 13	71.74000 +0.24	72.00	70.91	71.50	191,702
15 Jan 13	71.50000 -0.48	72.46	71.38	72.00	143,800
14 Jan 13	71.98000 -0.73	73.12	71.98	72.99	116,474
11 Jan 13	72.71000 +0.01	73.17	72.18	72.90	115,968
10 Jan 13	72.70000 -1.49	74.35	72.61	74.35	156,157
09 Jan 13	74.19000 +0.79	74.55	73.14	73.54	115,399
08 Jan 13	73.40000 -0.25	73.84	73.21	73.40	84,293
07 Jan 13	73.65000 -0.25	74.40	72.62	74.40	99,635
04 Jan 13	73.90000 +0.02	74.12	73.20	73.75	94,158
03 Jan 13	73.88000 +0.19	74.14	73.29	73.69	89,969
02 Jan 13	73.69000 +0.69	74.14	73.36	73.61	131,940
28 Dec 12	73.00000 -0.35	73.51	72.78	73.35	60,881
27 Dec 12	73.35000 -0.12	73.77	72.53	73.47	51,085
21 Dec 12	73.47000 -0.41	73.89	73.21	73.52	226,558
20 Dec 12	73.88000 -0.84	74.57	73.27	74.57	197,032
19 Dec 12	74.72000 -0.33	75.58	74.34	75.46	148,792
18 Dec 12	75.05000 -0.31	75.37	73.11	74.41	250,333
17 Dec 12	75.36000 -0.39	76.09	75.14	75.70	123,696
14 Dec 12	75.75000 +0.62	75.96	74.95	75.21	153,657
13 Dec 12	75.13000 -0.50	75.90	74.60	75.75	117,823
12 Dec 12	75.63000 -0.94	76.81	75.44	76.58	91,176
11 Dec 12	76.57000 +0.60	76.73	75.95	76.07	90,450
10 Dec 12	75.97000 -0.03	76.04	75.31	75.82	57,340
07 Dec 12	76.00000 +0.38	76.09	75.13	75.62	74,115
06 Dec 12	75.62000 -0.14	76.33	75.20	76.20	98,122
05 Dec 12	75.76000 +0.46	76.07	75.34	75.53	66,449
04 Dec 12	75.30000 -0.11	75.71	75.00	75.35	88,467
03 Dec 12	75.41000 +0.26	76.50	74.88	75.15	118,836
30 Nov 12	75.15000 -0.33	75.90	75.15	75.40	121,515
29 Nov 12	75.48000 +0.82	75.84	74.79	74.89	98,826
28 Nov 12	74.66000 +0.03	74.73	73.96	74.36	70,870
27 Nov 12	74.63000 +0.57	75.54	74.26	74.26	92,533
26 Nov 12	74.06000 -0.45	74.60	74.06	74.35	61,546
23 Nov 12	74.51000 +0.83	74.90	73.46	74.00	95,973
22 Nov 12	73.68000 +0.72	73.79	73.04	73.17	84,610
21 Nov 12	72.96000 -0.28	73.39	72.84	72.84	96,782
20 Nov 12	73.24000 +0.62	73.33	72.40	72.46	105,552
19 Nov 12	72.62000 +1.67	72.77	71.36	71.50	135,713
16 Nov 12	70.95000 -1.32	72.20	70.95	72.20	242,158
15 Nov 12	72.27000 -4.14	74.89	72.20	74.20	422,979
14 Nov 12	76.41000 +3.11	77.90	74.00	74.00	374,154
13 Nov 12	73.30000 -0.65	74.05	73.03	73.68	155,553
12 Nov 12	73.95000 -0.47	74.83	73.93	74.22	123,672
09 Nov 12	74.42000 +0.41	75.34	73.98	74.20	163,634
08 Nov 12	74.01000 -0.22	74.69	73.78	74.60	112,123
07 Nov 12	74.23000 -1.32	75.97	74.07	75.80	246,438
06 Nov 12	75.55000 -0.15	76.19	75.23	75.80	128,705
05 Nov 12	75.70000 -0.16	75.97	75.37	75.77	89,285
02 Nov 12	75.86000 -0.05	76.36	75.57	75.91	107,348
01 Nov 12	75.91000 +0.42	76.05	75.07	75.42	148,537
31 Oct 12	75.49000 -0.75	77.00	75.49	76.35	170,496
30 Oct 12	76.24000 -0.17	77.00	76.15	76.30	103,582
29 Oct 12	76.41000 -0.08	76.76	75.91	76.00	112,161
26 Oct 12	76.49000 +0.44	76.49	75.14	75.59	153,382
25 Oct 12	76.05000 +1.05	77.05	74.81	74.82	174,926
24 Oct 12	75.00000 +1.27	75.18	73.10	73.77	160,697
23 Oct 12	73.73000 -1.63	75.24	73.49	75.18	165,193
22 Oct 12	75.36000 -0.14	75.75	74.95	75.23	91,315
19 Oct 12	75.50000 +0.11	75.62	74.78	75.17	123,759
18 Oct 12	75.39000 +0.10	75.77	74.87	75.09	140,009
17 Oct 12	75.29000 -0.60	75.95	74.54	75.95	191,593
16 Oct 12	75.89000 +1.44	76.00	74.45	74.55	238,600
15 Oct 12	74.45000 +1.44	74.79	72.87	72.87	173,879
12 Oct 12	73.01000 +0.12	73.29	72.50	72.66	108,473
11 Oct 12	72.89000 +0.39	73.25	72.13	72.30	121,890
10 Oct 12	72.50000 +0.90	72.60	71.00	71.42	168,582
09 Oct 12	71.60000 -0.25	72.06	70.86	72.04	121,151
08 Oct 12	71.85000 -1.07	72.67	71.42	72.55	159,589
05 Oct 12	72.92000 +0.89	73.75	72.10	72.32	167,471
04 Oct 12	72.03000 +1.10	72.39	71.07	71.20	198,870
03 Oct 12	70.93000 +0.06	71.10	70.32	70.68	96,736
02 Oct 12	70.87000 +1.00	70.99	69.31	69.37	187,821
01 Oct 12	69.87000 +1.07	70.17	68.82	68.82	112,529
28 Sep 12	68.80000 -0.09	69.64	68.25	69.15	141,090
27 Sep 12	68.89000 -0.12	69.49	68.71	69.29	100,375
26 Sep 12	69.01000 -1.37	69.99	68.71	69.70	154,899
25 Sep 12	70.38000 +0.22	70.56	70.04	70.07	100,048
24 Sep 12	70.16000 +0.15	70.47	69.60	70.00	116,179
21 Sep 12	70.01000 +0.03	70.92	69.34	70.20	259,586
20 Sep 12	69.98000 +0.30	70.40	69.19	69.49	147,596
19 Sep 12	69.68000 -0.11	70.06	68.88	69.84	89,447
18 Sep 12	69.79000 -0.17	70.12	69.55	69.83	132,027
17 Sep 12	69.96000 +0.43	69.96	68.91	69.14	119,075
14 Sep 12	69.53000 +1.07	69.94	68.94	69.51	166,336
13 Sep 12	68.46000 +0.43	68.80	68.02	68.30	93,202
12 Sep 12	68.03000 +1.16	68.19	66.75	67.29	160,767
11 Sep 12	66.87000 +0.16	67.01	66.03	66.30	67,902
10 Sep 12	66.71000 -0.22	67.44	66.63	66.76	70,056
07 Sep 12	66.93000 +0.86	67.20	66.01	66.07	149,875
06 Sep 12	66.07000 +1.31	66.25	64.97	65.00	145,739
05 Sep 12	64.76000 -0.89	65.52	64.56	65.50	178,100
04 Sep 12	65.65000 -0.70	66.33	65.55	65.96	93,448
03 Sep 12	66.35000 -0.48	66.91	65.93	66.85	101,275
31 Aug 12	66.83000 +0.66	67.44	66.35	66.43	91,661
30 Aug 12	66.17000 -1.06	67.21	66.01	67.21	94,178
29 Aug 12	67.23000 +0.03	67.52	66.82	67.16	49,931
28 Aug 12	67.20000 -0.70	67.82	67.10	67.82	59,507
27 Aug 12	67.90000 +0.35	67.90	67.25	67.50	51,746
24 Aug 12	67.55000 -0.46	68.11	67.07	67.62	75,238
23 Aug 12	68.01000 -1.34	69.71	67.50	69.65	148,951
22 Aug 12	69.35000 -0.91	70.13	68.72	70.13	122,438
21 Aug 12	70.26000 +1.82	70.43	68.60	68.79	202,702
20 Aug 12	68.44000 -0.58	69.07	68.22	68.90	75,006
17 Aug 12	69.02000 +0.36	69.15	68.20	68.92	56,406
16 Aug 12	68.66000 +0.63	68.78	67.78	68.13	96,940
15 Aug 12	68.03000 -0.22	68.44	67.98	68.05	67,496
14 Aug 12	68.25000 +0.45	68.76	67.99	68.22	59,577
13 Aug 12	67.80000 -1.20	68.84	67.52	68.84	112,798
10 Aug 12	69.00000 +0.24	69.02	68.15	69.00	123,223
09 Aug 12	68.76000 +1.69	69.77	67.50	67.85	236,340
08 Aug 12	67.07000 -1.03	68.00	66.84	68.00	128,724
07 Aug 12	68.10000 +0.74	68.40	67.44	67.79	148,974
06 Aug 12	67.36000 +0.97	67.51	66.46	66.81	70,279
03 Aug 12	66.39000 +1.18	66.50	65.07	65.30	136,791
02 Aug 12	65.21000 -0.65	66.68	65.02	65.55	222,676
01 Aug 12	65.86000 -0.97	67.07	65.13	66.98	221,684
31 Jul 12	66.83000 -0.70	67.80	66.83	67.80	99,509
30 Jul 12	67.53000 +0.74	67.82	66.68	66.96	70,901
27 Jul 12	66.79000 +1.27	66.90	65.30	65.92	113,159
26 Jul 12	65.52000 +0.99	65.52	63.55	64.59	130,843
25 Jul 12	64.53000 +0.02	64.79	63.95	64.35	100,504
24 Jul 12	64.51000 +0.18	65.21	63.63	64.33	104,432
23 Jul 12	64.33000 -2.34	66.15	63.85	65.91	134,793
20 Jul 12	66.67000 -0.60	67.97	66.38	67.25	104,501
19 Jul 12	67.27000 +1.28	67.27	66.10	66.10	112,158
18 Jul 12	65.99000 +0.96	66.00	64.95	65.49	84,046
17 Jul 12	65.03000 -0.52	65.95	64.70	65.59	76,673
16 Jul 12	65.55000 +0.09	65.93	65.02	65.93	81,222
13 Jul 12	65.46000 +1.23	65.46	63.87	64.58	104,127
12 Jul 12	64.23000 -0.05	64.49	63.56	63.91	84,215
11 Jul 12	64.28000 -0.62	64.82	63.73	64.61	83,901
10 Jul 12	64.90000 +1.22	65.45	63.63	63.71	97,162
09 Jul 12	63.68000 -0.06	63.93	63.34	63.65	75,317
06 Jul 12	63.74000 -1.07	64.98	63.74	64.46	140,812
05 Jul 12	64.81000 -0.56	65.95	64.72	65.40	118,926
04 Jul 12	65.37000 -0.24	65.58	65.09	65.15	60,415
03 Jul 12	65.61000 +1.14	65.68	64.82	65.05	157,456
02 Jul 12	64.47000 +0.27	65.08	63.79	64.29	100,416
29 Jun 12	64.20000 +2.24	64.23	62.53	63.00	105,981
28 Jun 12	61.96000 -0.54	62.86	61.08	62.55	105,569
27 Jun 12	62.50000 +0.32	62.51	61.11	62.14	115,125
26 Jun 12	62.18000 -0.91	63.33	61.94	63.12	134,321
25 Jun 12	63.09000 -1.14	64.15	63.05	64.05	99,520
22 Jun 12	64.23000 -0.46	65.43	63.74	64.00	138,168
21 Jun 12	64.69000 +0.19	65.84	63.70	64.80	263,386
20 Jun 12	64.50000 +1.42	64.57	62.80	62.88	200,772
19 Jun 12	63.08000 +0.85	63.37	61.90	61.90	138,746
18 Jun 12	62.23000 -0.17	63.58	61.77	63.36	168,235
15 Jun 12	62.40000 +1.90	62.40	60.75	60.96	302,105
14 Jun 12	60.50000 -0.20	61.40	59.81	61.20	209,277
13 Jun 12	60.70000 -1.76	63.25	60.64	62.75	278,170
12 Jun 12	62.46000 +0.62	62.86	61.84	62.17	166,674
11 Jun 12	61.84000 +0.14	63.97	61.65	63.88	164,716
08 Jun 12	61.70000 -0.40	61.94	60.45	61.94	141,592
07 Jun 12	62.10000 -0.06	63.00	61.70	61.84	107,288
06 Jun 12	62.16000 +2.78	62.16	60.00	60.16	235,730
05 Jun 12	59.38000 -0.58	60.60	58.82	60.39	161,521
04 Jun 12	59.96000 -0.78	60.50	59.14	60.00	123,853
01 Jun 12	60.74000 -1.59	62.81	60.15	62.81	212,523
31 May 12	62.33000 -1.42	64.17	62.01	63.98	256,384
30 May 12	63.75000 -1.42	65.13	63.50	64.90	115,450
29 May 12	65.17000 +0.97	65.64	64.28	64.40	131,518
28 May 12	64.20000 +0.20	65.29	64.01	64.20	111,722
25 May 12	64.00000 -0.25	65.11	63.78	64.48	108,812
24 May 12	64.25000 +0.22	64.51	63.47	64.51	100,765
23 May 12	64.03000 -2.32	65.91	63.74	65.91	199,562
22 May 12	66.35000 +2.25	66.63	64.00	64.00	232,431
21 May 12	64.10000 +0.88	64.65	63.06	63.30	139,615
18 May 12	63.22000 -1.17	64.28	63.02	63.59	155,420
17 May 12	64.39000 +0.35	64.91	63.72	64.64	155,381
16 May 12	64.04000 -0.73	65.12	63.32	64.15	344,576
15 May 12	64.77000 -1.58	66.76	64.41	66.16	266,461
14 May 12	66.35000 -0.72	67.19	64.92	67.12	335,447
11 May 12	67.07000 -2.13	68.40	65.40	66.00	378,505
10 May 12	69.20000 +3.00	70.24	65.87	65.87	337,671
09 May 12	66.20000 +0.11	66.82	65.23	66.30	200,793
08 May 12	66.09000 -1.65	68.75	65.41	68.23	176,302
07 May 12	67.74000 +0.43	67.97	66.06	66.58	126,389
04 May 12	67.31000 -1.67	69.08	66.89	69.02	166,787
03 May 12	68.98000 +0.08	69.61	68.29	68.99	112,271
02 May 12	68.90000 -0.19	69.90	68.31	69.90	155,479
30 Apr 12	69.09000 -0.84	70.25	69.09	70.25	85,935
27 Apr 12	69.93000 +0.88	70.13	68.05	68.79	133,494
26 Apr 12	69.05000 -0.46	70.00	68.48	69.87	194,631
25 Apr 12	69.51000 +1.17	70.07	68.66	68.71	138,641
24 Apr 12	68.34000 +1.18	68.83	67.39	67.39	197,217
23 Apr 12	67.16000 -2.84	69.24	66.90	69.24	195,224
20 Apr 12	70.00000 +0.36	70.15	68.80	69.51	225,537
19 Apr 12	69.64000 -0.34	70.97	69.58	70.25	144,597
18 Apr 12	69.98000 -1.19	71.49	69.79	71.47	133,854
17 Apr 12	71.17000 +1.96	71.41	69.07	69.07	134,936
16 Apr 12	69.21000 +0.16	69.93	68.80	68.85	161,117
13 Apr 12	69.05000 -1.70	70.81	68.95	70.41	154,786
12 Apr 12	70.75000 +0.62	71.08	70.02	70.35	147,702
11 Apr 12	70.13000 +1.29	70.45	68.78	68.78	221,360
10 Apr 12	68.84000 -1.88	70.22	68.84	70.04	230,627
05 Apr 12	70.72000 +0.32	71.62	70.39	70.77	185,237
04 Apr 12	70.40000 -1.60	71.57	69.79	71.57	185,212
03 Apr 12	72.00000 +0.14	72.78	71.96	72.15	237,900
02 Apr 12	71.86000 +1.43	71.97	70.27	70.33	269,579
30 Mar 12	70.43000 +1.72	70.43	69.33	69.39	230,427
29 Mar 12	68.71000 -0.98	69.84	68.34	69.42	192,082
28 Mar 12	69.69000 -1.50	71.27	69.65	70.96	198,969
27 Mar 12	71.19000 -0.42	72.29	71.00	71.74	160,824
26 Mar 12	71.61000 +0.05	71.88	70.84	71.88	189,093
23 Mar 12	71.56000 +0.16	71.96	70.32	71.05	190,389
22 Mar 12	71.40000 -1.65	73.50	71.26	73.50	184,289
21 Mar 12	73.05000 -0.25	73.75	72.28	73.30	120,288
20 Mar 12	73.30000 -0.70	73.96	72.46	73.96	200,498
19 Mar 12	74.00000 -0.67	74.84	73.85	74.83	113,843
16 Mar 12	74.67000 -0.33	75.00	74.10	75.00	488,695
15 Mar 12	75.00000 -0.24	75.70	74.71	75.70	240,569
14 Mar 12	75.24000 +0.18	76.23	74.70	75.48	347,999
13 Mar 12	75.06000 +0.24	75.50	74.67	75.20	208,452
12 Mar 12	74.82000 +1.09	75.15	73.58	73.73	195,823
09 Mar 12	73.73000 -0.19	74.17	73.32	73.93	232,206
08 Mar 12	73.92000 +1.80	73.92	71.94	72.00	162,781
07 Mar 12	72.12000 +0.25	72.30	71.58	71.60	278,182
06 Mar 12	71.87000 -0.82	74.08	71.73	73.85	315,367
05 Mar 12	72.69000 -1.09	73.50	72.18	73.50	112,076
02 Mar 12	73.78000 +0.13	74.08	73.43	73.43	100,962
01 Mar 12	73.65000 +0.15	74.06	72.72	73.88	150,951
29 Feb 12	73.50000 -0.83	74.04	73.05	73.05	249,657
28 Feb 12	74.33000 +0.53	74.55	73.48	74.00	205,799
27 Feb 12	73.80000 -0.41	74.23	73.24	74.21	176,665
24 Feb 12	74.21000 -0.11	75.12	73.96	74.77	227,900
23 Feb 12	74.32000 -0.56	75.25	73.63	74.76	191,562
22 Feb 12	74.88000 -0.74	76.00	74.40	76.00	154,838
21 Feb 12	75.62000 -1.02	76.65	75.62	76.53	186,229
20 Feb 12	76.64000 +0.99	77.40	75.90	76.00	252,364
17 Feb 12	75.65000 +1.07	75.65	74.93	75.09	197,362
16 Feb 12	74.58000 +0.26	74.58	73.42	73.66	150,217
15 Feb 12	74.32000 +0.67	75.14	73.80	74.00	293,445
14 Feb 12	73.65000 +1.21	74.20	72.54	72.81	329,796
13 Feb 12	72.44000 +1.37	73.38	71.55	73.02	207,681
10 Feb 12	71.07000 -0.41	71.22	70.29	71.09	235,774
09 Feb 12	71.48000 -0.27	72.14	71.12	72.04	147,579
08 Feb 12	71.75000 -0.75	72.96	71.44	72.58	164,283
07 Feb 12	72.50000 -1.00	73.79	71.40	73.35	169,360
06 Feb 12	73.50000 -0.01	73.85	72.72	73.50	119,462
03 Feb 12	73.51000 +0.32	73.75	72.64	73.00	116,206
02 Feb 12	73.19000 +0.84	73.37	72.41	72.94	161,405
01 Feb 12	72.35000 +2.25	72.40	70.22	70.35	287,359
31 Jan 12	70.10000 +0.28	70.72	69.85	70.25	165,342
30 Jan 12	69.82000 -0.91	70.46	69.40	70.13	131,965
27 Jan 12	70.73000 +0.26	71.11	69.80	70.00	222,746
26 Jan 12	70.47000 +1.38	71.41	69.49	69.49	265,412
25 Jan 12	69.09000 +0.76	69.09	68.15	68.55	143,216
24 Jan 12	68.33000 -0.98	69.10	67.84	68.88	111,575
23 Jan 12	69.31000 +0.87	69.31	68.01	68.44	131,519
20 Jan 12	68.44000 -1.18	69.24	68.02	69.22	203,489
19 Jan 12	69.62000 -0.03	70.16	68.99	69.80	167,985
18 Jan 12	69.65000 +0.04	69.80	68.50	69.00	141,750
17 Jan 12	69.61000 +1.17	69.61	68.71	69.03	167,043
16 Jan 12	68.44000 -0.18	68.88	68.00	68.00	123,316
13 Jan 12	68.62000 -0.36	69.62	67.77	69.50	111,662
12 Jan 12	68.98000 -0.03	69.89	68.36	69.38	180,620
11 Jan 12	69.01000 -0.12	70.88	68.57	69.01	327,450
10 Jan 12	69.13000 +1.99	69.13	67.31	67.58	206,367
09 Jan 12	67.14000 -0.18	67.75	66.54	67.30	117,547
06 Jan 12	67.32000 -0.33	68.11	66.76	67.50	142,477
05 Jan 12	67.65000 +0.51	68.64	66.82	66.82	127,396
04 Jan 12	67.14000 -0.55	68.06	66.79	67.24	167,797
03 Jan 12	67.69000 +1.17	67.87	66.23	66.92	173,304
02 Jan 12	66.52000 +0.64	66.68	65.26	65.99	36,146
30 Dec 11	65.88000 +0.39	65.88	65.03	65.66	48,096
29 Dec 11	65.49000 +0.46	65.61	64.68	65.00	83,775
28 Dec 11	65.03000 -0.76	66.07	65.01	65.59	97,122
27 Dec 11	65.79000 +0.50	66.11	65.20	65.26	32,101
23 Dec 11	65.29000 -0.08	65.63	65.00	65.61	44,242
22 Dec 11	65.37000 +0.45	65.75	65.00	65.38	57,985
21 Dec 11	64.92000 -0.17	65.99	64.40	65.46	139,431
20 Dec 11	65.09000 +1.47	65.36	63.24	63.79	129,601
19 Dec 11	63.62000 -0.05	64.63	63.05	63.05	130,275
16 Dec 11	63.67000 +0.97	64.31	62.64	63.16	474,743
15 Dec 11	62.70000 +1.54	63.14	61.20	61.20	150,496
14 Dec 11	61.16000 -1.65	62.97	61.05	62.63	285,315
13 Dec 11	62.81000 +0.38	63.73	62.16	62.25	215,183
12 Dec 11	62.43000 -2.01	64.47	62.43	64.28	138,829
09 Dec 11	64.44000 +1.37	64.63	62.47	62.58	225,830
08 Dec 11	63.07000 -0.79	64.54	62.73	64.44	191,381
07 Dec 11	63.86000 -0.41	65.03	63.37	64.00	167,200
06 Dec 11	64.27000 -0.48	64.85	63.62	64.00	166,053
05 Dec 11	64.75000 -0.77	66.36	64.75	66.22	222,442
02 Dec 11	65.52000 +0.28	66.30	65.35	66.02	182,943
01 Dec 11	65.24000 -2.40	67.47	65.24	67.47	312,390
30 Nov 11	67.64000 +3.28	67.64	63.00	63.40	282,759
29 Nov 11	64.36000 +1.10	64.98	63.50	63.70	267,147
28 Nov 11	63.26000 +2.37	63.26	61.12	61.42	187,452
25 Nov 11	60.89000 +1.08	61.24	58.99	59.80	194,550
24 Nov 11	59.81000 +0.24	60.80	59.20	60.00	167,767
23 Nov 11	59.57000 -0.43	60.52	58.76	58.91	317,234
22 Nov 11	60.00000 -0.57	61.41	59.92	60.87	136,748
21 Nov 11	60.57000 -2.50	62.97	60.51	62.50	258,556
18 Nov 11	63.07000 -0.78	64.09	62.76	63.70	161,216
17 Nov 11	63.85000 -1.01	64.69	63.29	64.12	186,801
16 Nov 11	64.86000 +0.27	65.19	63.06	63.85	215,561
15 Nov 11	64.59000 -1.98	66.20	64.27	66.20	323,385
14 Nov 11	66.57000 -1.17	68.10	65.96	68.06	220,112
11 Nov 11	67.74000 +1.67	67.97	65.65	65.65	194,533
10 Nov 11	66.07000 -0.53	67.43	65.44	65.50	108,692
09 Nov 11	66.60000 -1.28	68.92	65.74	68.45	256,818
08 Nov 11	67.88000 +0.88	68.54	67.06	67.23	138,627
07 Nov 11	67.00000 +0.19	67.90	65.88	66.44	242,622
04 Nov 11	66.81000 -2.56	69.71	66.52	69.50	280,712
03 Nov 11	69.37000 +4.10	69.65	64.25	64.49	489,029
02 Nov 11	65.27000 +1.10	65.96	63.57	64.50	289,223
01 Nov 11	64.17000 -0.61	65.00	63.23	63.50	481,630
31 Oct 11	64.78000 +0.63	65.38	63.05	63.90	301,801
28 Oct 11	64.15000 -1.35	66.00	63.71	65.89	176,833
27 Oct 11	65.50000 +2.75	65.50	63.72	64.38	232,955
26 Oct 11	62.75000 -0.75	64.25	62.32	64.25	210,728
25 Oct 11	63.50000 -1.18	64.90	62.99	64.34	151,499
24 Oct 11	64.68000 +1.23	64.92	63.02	63.50	180,696
21 Oct 11	63.45000 +1.69	63.45	61.48	62.00	218,507
20 Oct 11	61.76000 -0.07	62.42	60.67	61.05	165,304
19 Oct 11	61.83000 -1.06	63.82	61.77	63.15	231,043
18 Oct 11	62.89000 +1.58	62.92	59.58	60.50	225,819
17 Oct 11	61.31000 -1.31	64.25	60.81	63.02	161,771
14 Oct 11	62.62000 +1.10	63.67	61.15	61.60	217,028
13 Oct 11	61.52000 +0.40	61.75	60.54	61.23	161,375
12 Oct 11	61.12000 +1.64	61.26	59.01	59.48	163,760
11 Oct 11	59.48000 -0.07	59.78	58.52	59.55	117,952
10 Oct 11	59.55000 +1.93	59.80	57.91	58.10	168,626
07 Oct 11	57.62000 -0.55	58.10	56.58	57.30	282,780
06 Oct 11	58.17000 +3.59	58.21	54.75	54.78	304,330
05 Oct 11	54.58000 +2.11	54.59	52.56	53.55	146,677
04 Oct 11	52.47000 -2.13	54.22	51.35	54.10	184,781
03 Oct 11	54.60000 -2.16	55.42	54.34	55.42	160,952
30 Sep 11	56.76000 -0.33	57.22	55.25	56.97	287,264
29 Sep 11	57.09000 +1.72	57.22	55.26	55.37	181,717
28 Sep 11	55.37000 -0.38	56.33	54.81	55.68	162,179
27 Sep 11	55.75000 +3.15	55.75	53.47	54.04	216,681
26 Sep 11	52.60000 +0.20	53.28	51.14	51.42	152,637
23 Sep 11	52.40000 -1.69	55.08	50.84	54.96	447,486
22 Sep 11	54.09000 -3.92	56.69	54.03	56.65	254,347
21 Sep 11	58.01000 -0.64	59.22	57.78	58.77	89,830
20 Sep 11	58.65000 +0.93	58.68	57.09	57.34	119,743
19 Sep 11	57.72000 -0.53	58.30	56.80	57.75	192,360
16 Sep 11	58.25000 +0.43	58.70	57.37	58.30	571,271
15 Sep 11	57.82000 +1.35	58.24	56.49	56.74	224,704
14 Sep 11	56.47000 +1.49	56.85	54.16	54.39	210,354
13 Sep 11	54.98000 +1.03	55.63	52.91	54.92	254,797
12 Sep 11	53.95000 -1.39	54.40	52.78	53.73	212,349
09 Sep 11	55.34000 -1.18	56.77	54.80	56.05	155,184
08 Sep 11	56.52000 +0.83	56.87	55.14	55.84	187,858
07 Sep 11	55.69000 +2.72	55.73	53.79	54.50	182,350
06 Sep 11	52.97000 -0.69	54.29	52.25	53.42	267,185
05 Sep 11	53.66000 -2.90	55.79	53.22	55.79	183,566
02 Sep 11	56.56000 -2.41	57.95	55.56	57.95	273,715
01 Sep 11	58.97000 +0.50	59.31	57.61	58.81	234,016
31 Aug 11	58.47000 +1.83	59.06	56.77	56.99	230,864
30 Aug 11	56.64000 +0.33	57.15	55.80	56.74	139,000
29 Aug 11	56.31000 +1.89	56.45	55.02	55.08	151,697
26 Aug 11	54.42000 -0.36	55.08	53.14	55.08	184,165
25 Aug 11	54.78000 +0.13	56.33	54.06	55.25	287,842
24 Aug 11	54.65000 +2.18	54.78	52.37	53.11	302,409
23 Aug 11	52.47000 +0.29	54.19	51.82	53.00	256,357
22 Aug 11	52.18000 -0.24	53.82	51.48	52.23	259,285
19 Aug 11	52.42000 -1.03	53.55	50.47	53.40	435,324
18 Aug 11	53.45000 -4.20	57.28	52.35	57.16	460,998
17 Aug 11	57.65000 -1.02	58.67	56.80	58.20	229,695
16 Aug 11	58.67000 -1.69	60.26	57.45	60.05	326,897
15 Aug 11	60.36000 +0.83	61.80	59.44	60.76	290,506
12 Aug 11	59.53000 +1.84	59.98	56.47	58.36	368,823
11 Aug 11	57.69000 +1.84	58.94	53.10	57.80	577,074
10 Aug 11	55.85000 -1.93	60.20	55.25	58.86	426,573
09 Aug 11	57.78000 +1.19	58.36	52.62	56.23	520,356
08 Aug 11	56.59000 -3.36	60.80	56.11	58.87	507,804
05 Aug 11	59.95000 +0.33	61.59	56.00	56.65	646,569
04 Aug 11	59.62000 -2.89	63.53	59.18	63.06	564,032
03 Aug 11	62.51000 -2.09	63.80	62.08	63.60	518,688
02 Aug 11	64.60000 -2.00	66.83	64.14	66.50	533,472
01 Aug 11	66.60000 -2.27	69.75	66.55	69.40	289,949
29 Jul 11	68.87000 +0.57	68.91	67.15	67.31	305,530
28 Jul 11	68.30000 -0.58	69.05	67.36	68.12	201,760
27 Jul 11	68.88000 -0.12	69.30	68.15	68.80	222,666
26 Jul 11	69.00000 -0.09	69.50	68.12	69.00	193,179
25 Jul 11	69.09000 -0.36	69.76	68.33	69.01	203,125
22 Jul 11	69.45000 +0.30	70.35	69.00	69.05	296,238
21 Jul 11	69.15000 +0.54	69.74	67.97	68.80	235,998
20 Jul 11	68.61000 +0.95	68.72	67.82	68.10	138,539
19 Jul 11	67.66000 +1.27	68.24	66.63	66.91	214,785
18 Jul 11	66.39000 -1.62	67.86	66.06	67.70	197,412
15 Jul 11	68.01000 -0.44	68.50	67.50	67.89	251,828
14 Jul 11	68.45000 -0.53	68.85	68.05	68.48	195,214
13 Jul 11	68.98000 +1.99	69.12	66.74	66.74	373,549
12 Jul 11	66.99000 -0.70	67.37	65.01	66.80	317,599
11 Jul 11	67.69000 -1.85	69.64	67.04	69.00	352,464
08 Jul 11	69.54000 +0.44	69.82	68.86	69.01	306,895
07 Jul 11	69.10000 +0.60	69.49	68.19	68.66	210,755
06 Jul 11	68.50000 +0.03	68.88	67.96	68.70	264,672
05 Jul 11	68.47000 -0.09	69.30	68.28	68.76	173,917
04 Jul 11	68.56000 -0.18	69.49	68.33	68.90	133,973
01 Jul 11	68.74000 +0.55	68.89	67.80	68.38	226,690
30 Jun 11	68.19000 +1.84	68.83	66.08	66.59	281,375
29 Jun 11	66.35000 +0.73	66.75	65.76	65.85	258,960
28 Jun 11	65.62000 +0.51	66.30	64.71	65.12	144,698
27 Jun 11	65.11000 +0.01	65.94	64.78	65.05	161,685
24 Jun 11	65.10000 -0.23	66.31	64.79	65.75	175,615
23 Jun 11	65.33000 -0.57	65.99	65.00	65.72	166,706
22 Jun 11	65.90000 -0.24	66.36	65.33	65.82	152,455
21 Jun 11	66.14000 +1.09	66.34	64.77	65.14	286,490
20 Jun 11	65.05000 +0.16	65.45	64.41	64.90	314,387
17 Jun 11	64.89000 +0.88	65.24	63.34	64.05	348,341
16 Jun 11	64.01000 -0.47	64.80	62.77	64.00	249,318
15 Jun 11	64.48000 -0.56	65.40	64.13	65.05	240,762
14 Jun 11	65.04000 +0.64	65.29	64.18	64.70	163,867
13 Jun 11	64.40000 +0.32	64.78	63.55	63.83	79,793
10 Jun 11	64.08000 -0.61	64.90	63.64	64.81	189,524
09 Jun 11	64.69000 +0.24	65.00	64.22	64.45	151,108
08 Jun 11	64.45000 -0.48	64.89	63.90	64.78	186,763
07 Jun 11	64.93000 +0.03	65.45	64.52	64.65	206,277
06 Jun 11	64.90000 -0.38	65.63	64.77	65.26	134,230
03 Jun 11	65.28000 +0.17	65.64	64.60	65.35	196,193
02 Jun 11	65.11000 -0.72	65.50	65.05	65.50	123,431
01 Jun 11	65.83000 -2.52	67.44	65.61	67.44	489,515
31 May 11	68.35000 +1.13	68.56	67.31	67.66	930,069
30 May 11	67.22000 +0.72	67.69	66.82	66.82	260,207
27 May 11	66.50000 +0.02	67.49	66.32	66.75	300,943
26 May 11	66.48000 -0.22	67.49	66.31	66.70	311,292
25 May 11	66.70000 +1.40	66.80	65.00	65.00	344,929
24 May 11	65.30000 +0.20	65.95	65.01	65.40	221,931
23 May 11	65.10000 -1.40	66.14	64.91	66.10	323,594
20 May 11	66.50000 +1.60	67.41	64.92	65.00	557,832
19 May 11	64.90000 +0.91	65.11	63.85	64.40	318,264
18 May 11	63.99000 -0.58	64.90	63.38	64.66	351,419
17 May 11	64.57000 -0.43	65.25	64.20	65.00	348,838
16 May 11	65.00000 +0.06	65.28	64.20	64.51	222,961
13 May 11	64.94000 +0.36	65.15	64.60	65.00	265,832
12 May 11	64.58000 -0.42	64.71	63.55	64.63	196,189
11 May 11	65.00000 +0.00	65.88	64.71	65.06	222,027
10 May 11	65.00000 +0.22	65.37	64.47	65.08	226,417
09 May 11	64.78000 +0.29	65.17	64.06	64.40	202,507
06 May 11	64.49000 +0.22	65.12	64.05	64.12	218,742
05 May 11	64.27000 +0.67	64.53	63.16	63.59	278,627
04 May 11	63.60000 -1.02	64.96	63.29	64.78	200,937
03 May 11	64.62000 -0.31	64.96	64.14	64.95	259,015
02 May 11	64.93000 -0.10	65.61	64.93	65.30	160,276
29 Apr 11	65.03000 +0.23	65.50	64.40	65.00	150,233
28 Apr 11	64.80000 +0.60	65.10	64.26	64.70	309,567
27 Apr 11	64.20000 +0.91	64.50	63.10	63.11	257,742
26 Apr 11	63.29000 +0.91	63.40	62.10	62.39	217,354
21 Apr 11	62.38000 +0.06	62.50	61.95	62.40	237,788
20 Apr 11	62.32000 +1.94	62.32	60.79	60.98	392,729
19 Apr 11	60.38000 +0.32	60.94	60.00	60.04	392,026
18 Apr 11	60.06000 -1.59	61.50	60.01	61.50	257,352
15 Apr 11	61.65000 +0.79	61.88	60.93	60.93	150,669
14 Apr 11	60.86000 -0.43	61.43	60.74	61.25	165,006
13 Apr 11	61.29000 +0.61	61.65	60.69	60.90	201,204
12 Apr 11	60.68000 -0.80	61.52	60.50	61.09	179,280
11 Apr 11	61.48000 -0.16	61.95	61.14	61.87	250,767
08 Apr 11	61.64000 +0.03	62.00	61.12	61.99	147,118
07 Apr 11	61.61000 -0.38	62.00	61.43	61.65	185,044
06 Apr 11	61.99000 -0.01	62.05	61.40	62.00	150,005
05 Apr 11	62.00000 -0.33	62.64	61.63	62.43	168,690
04 Apr 11	62.33000 +0.26	62.81	62.08	62.16	159,496
01 Apr 11	62.07000 +0.82	62.30	61.53	61.63	210,924
31 Mar 11	61.25000 +0.00	62.30	61.12	61.66	307,079
30 Mar 11	61.25000 -0.05	61.96	60.55	61.49	240,404
29 Mar 11	61.30000 +0.44	61.30	60.24	61.21	254,253
28 Mar 11	60.86000 +0.30	61.56	60.11	60.77	300,156
25 Mar 11	60.56000 +0.17	61.38	60.12	60.85	153,599
24 Mar 11	60.39000 +0.78	60.89	59.65	59.66	164,132
23 Mar 11	59.61000 +0.44	60.60	59.00	59.00	234,632
22 Mar 11	59.17000 -0.11	59.47	58.78	59.35	217,247
21 Mar 11	59.28000 +0.93	59.50	57.99	58.05	283,933
18 Mar 11	58.35000 +0.42	58.89	57.93	58.00	590,498
17 Mar 11	57.93000 +1.44	58.33	56.70	56.70	256,762
16 Mar 11	56.49000 -0.52	59.00	56.49	58.00	430,488
15 Mar 11	57.01000 -1.96	57.80	54.44	57.80	807,395
14 Mar 11	58.97000 -0.37	60.00	58.54	59.84	223,511
11 Mar 11	59.34000 -0.66	60.02	59.06	59.83	217,182
10 Mar 11	60.00000 -0.52	61.19	59.64	60.43	219,120
09 Mar 11	60.52000 -0.64	61.31	60.34	61.16	189,431
08 Mar 11	61.16000 +0.26	61.46	60.20	60.84	140,189
07 Mar 11	60.90000 -0.14	61.61	59.73	60.38	193,683
04 Mar 11	61.04000 -0.14	61.89	60.56	61.62	153,299
03 Mar 11	61.18000 +0.96	61.28	60.13	60.20	129,943
02 Mar 11	60.22000 -0.94	60.71	59.62	60.57	308,847
01 Mar 11	61.16000 +0.40	62.39	60.60	61.14	310,686
28 Feb 11	60.76000 +0.33	60.77	59.92	60.40	216,237
25 Feb 11	60.43000 +1.27	60.66	59.29	59.50	157,929
24 Feb 11	59.16000 -0.29	59.57	58.39	58.90	283,157
23 Feb 11	59.45000 -0.83	59.90	58.75	59.90	363,318
22 Feb 11	60.28000 +0.04	60.94	59.29	60.00	383,626
21 Feb 11	60.24000 -2.75	62.93	60.24	62.75	490,740
18 Feb 11	62.99000 +0.64	62.99	62.04	62.66	239,049
17 Feb 11	62.35000 -0.09	62.90	62.00	62.65	188,899
16 Feb 11	62.44000 -0.24	63.25	62.38	62.75	284,393
15 Feb 11	62.68000 -0.62	63.79	62.56	63.79	304,759
14 Feb 11	63.30000 -0.77	65.62	63.12	65.31	452,807
11 Feb 11	64.07000 +1.13	64.13	62.50	63.05	349,087
10 Feb 11	62.94000 -0.36	63.53	62.18	63.28	318,329
09 Feb 11	63.30000 +0.51	63.53	62.11	62.82	295,756
08 Feb 11	62.79000 +0.32	63.09	62.30	62.60	245,531
07 Feb 11	62.47000 -0.37	63.35	62.22	63.30	369,031
04 Feb 11	62.84000 +0.88	62.84	62.07	62.07	171,484
03 Feb 11	61.96000 -0.57	63.30	61.84	62.68	316,094
02 Feb 11	62.53000 -2.44	65.00	62.44	64.87	390,028
01 Feb 11	64.97000 +0.44	65.17	63.40	64.90	464,722
31 Jan 11	64.53000 +0.89	64.58	62.40	63.28	225,605
28 Jan 11	63.64000 +0.12	64.07	63.40	63.60	143,017
27 Jan 11	63.52000 -0.11	64.16	63.24	63.45	257,796
26 Jan 11	63.63000 +1.99	64.00	61.84	62.20	268,263
25 Jan 11	61.64000 -1.21	63.23	61.28	63.23	256,963
24 Jan 11	62.85000 +0.72	62.89	61.70	62.58	195,068
21 Jan 11	62.13000 +0.28	62.76	61.76	61.92	212,087
20 Jan 11	61.85000 -0.69	62.72	60.60	62.23	367,498
19 Jan 11	62.54000 -1.09	64.10	62.34	63.71	187,663
18 Jan 11	63.63000 +0.30	64.66	63.63	63.99	190,265
17 Jan 11	63.33000 +0.08	63.64	62.51	63.20	172,746
14 Jan 11	63.25000 -0.12	63.58	62.75	63.37	214,328
13 Jan 11	63.37000 -1.32	64.61	63.16	64.50	348,361
12 Jan 11	64.69000 +0.94	65.07	63.75	63.85	303,717
11 Jan 11	63.75000 +2.44	63.83	61.30	61.35	327,602
10 Jan 11	61.31000 -0.59	61.82	60.66	61.30	206,385
07 Jan 11	61.90000 -0.39	62.99	61.90	62.57	207,357
06 Jan 11	62.29000 +0.06	63.00	61.94	61.98	235,785
05 Jan 11	62.23000 -1.31	63.42	59.90	63.00	510,072
04 Jan 11	63.54000 +0.05	64.00	62.52	63.20	211,038
03 Jan 11	63.49000 +0.29	63.94	62.92	63.22	194,313
30 Dec 10	63.20000 -0.21	63.32	62.23	63.21	101,653
29 Dec 10	63.41000 +0.57	63.51	62.85	62.85	103,214
28 Dec 10	62.84000 -0.05	63.50	62.57	62.89	83,845
27 Dec 10	62.89000 -0.23	63.21	62.11	63.21	83,576
23 Dec 10	63.12000 +0.66	63.19	62.50	62.82	153,941
22 Dec 10	62.46000 +0.43	63.12	61.95	62.44	215,506
21 Dec 10	62.03000 -0.54	64.35	61.37	63.40	548,632
20 Dec 10	62.57000 +0.66	62.75	61.79	61.79	163,499
17 Dec 10	61.91000 -0.15	63.51	61.14	62.40	491,197
16 Dec 10	62.06000 +1.54	62.06	60.08	60.08	323,336
15 Dec 10	60.52000 -0.26	60.78	59.92	60.50	197,840
14 Dec 10	60.78000 -0.09	61.35	60.40	61.23	159,431
13 Dec 10	60.87000 +0.57	61.32	60.30	60.30	220,847
10 Dec 10	60.30000 -0.40	61.33	60.19	60.70	232,770
09 Dec 10	60.70000 -0.24	61.44	60.07	60.83	203,226
08 Dec 10	60.94000 -0.15	61.51	60.55	61.03	184,558
07 Dec 10	61.09000 +0.45	62.12	60.74	61.12	298,553
06 Dec 10	60.64000 -0.14	61.00	60.25	60.95	208,091
03 Dec 10	60.78000 +1.24	60.90	59.47	59.77	377,785
02 Dec 10	59.54000 +1.97	59.54	57.65	57.67	422,939
01 Dec 10	57.57000 +1.49	57.66	55.74	56.46	292,278
30 Nov 10	56.08000 +0.77	56.57	54.52	55.41	556,062
29 Nov 10	55.31000 -1.01	57.16	55.31	56.60	315,505
26 Nov 10	56.32000 -0.93	56.99	55.81	56.99	302,191
25 Nov 10	57.25000 +0.25	57.40	56.69	57.00	149,300
24 Nov 10	57.00000 +0.57	57.46	56.20	56.40	236,423
23 Nov 10	56.43000 -1.21	57.65	56.43	57.39	165,505
22 Nov 10	57.64000 +0.00	58.42	57.30	58.00	228,189
19 Nov 10	57.64000 +0.49	57.65	56.65	57.20	229,198
18 Nov 10	57.15000 +0.66	57.20	56.43	56.70	229,052
17 Nov 10	56.49000 +0.43	56.79	55.56	56.04	209,154
16 Nov 10	56.06000 -1.72	57.62	56.04	57.20	337,810
15 Nov 10	57.78000 +0.32	57.98	56.67	57.41	327,421
12 Nov 10	57.46000 +0.08	57.68	56.57	56.80	437,840
11 Nov 10	57.38000 -0.66	58.63	56.74	58.10	388,256
10 Nov 10	58.04000 +1.77	58.30	55.86	56.26	401,169
09 Nov 10	56.27000 +0.08	56.59	56.10	56.19	182,937
08 Nov 10	56.19000 +0.06	56.25	55.70	56.05	121,524
05 Nov 10	56.13000 -0.09	56.67	55.36	56.15	221,408
04 Nov 10	56.22000 +1.57	56.34	54.83	54.95	336,805
03 Nov 10	54.65000 +0.65	54.97	54.07	54.25	196,161
02 Nov 10	54.00000 +0.57	54.20	53.20	53.40	259,383
01 Nov 10	53.43000 +1.10	53.95	52.82	53.00	213,607
29 Oct 10	52.33000 -1.91	54.37	51.64	54.33	575,018
28 Oct 10	54.24000 -0.66	55.39	54.24	55.15	127,130
27 Oct 10	54.90000 -0.05	55.48	54.35	54.55	175,809
26 Oct 10	54.95000 +0.53	55.23	54.18	54.70	138,778
25 Oct 10	54.42000 +0.00	55.20	54.24	54.69	237,511
22 Oct 10	54.42000 -0.33	54.79	54.21	54.75	174,619
21 Oct 10	54.75000 +0.62	54.98	54.06	54.10	219,626
20 Oct 10	54.13000 +0.31	54.15	53.57	53.81	139,898
19 Oct 10	53.82000 -0.07	55.00	53.57	53.78	185,317
18 Oct 10	53.89000 -0.79	54.64	53.84	54.63	197,739
15 Oct 10	54.68000 +0.03	54.90	54.24	54.54	178,872
14 Oct 10	54.65000 +0.10	55.16	53.38	54.79	401,642
13 Oct 10	54.55000 +0.80	54.68	53.76	53.81	257,515
12 Oct 10	53.75000 -0.45	54.09	53.01	53.68	286,459
11 Oct 10	54.20000 +1.15	54.40	53.16	53.27	241,161
08 Oct 10	53.05000 -0.01	53.44	52.79	52.90	318,188
07 Oct 10	53.06000 +0.48	53.25	52.39	52.42	259,545
06 Oct 10	52.58000 +1.30	52.82	51.91	51.91	440,953
05 Oct 10	51.28000 +1.04	51.46	49.78	50.10	233,060
04 Oct 10	50.24000 -0.38	50.77	49.79	50.73	189,447
01 Oct 10	50.62000 +0.06	51.44	50.36	51.00	217,039
30 Sep 10	50.56000 -0.53	51.32	50.56	50.98	273,041
29 Sep 10	51.09000 +0.26	51.70	50.39	50.98	332,149
28 Sep 10	50.83000 -0.08	51.61	50.17	50.85	245,153
27 Sep 10	50.91000 +0.06	51.50	50.77	51.25	202,040
24 Sep 10	50.85000 +1.02	50.94	49.23	49.40	323,623
23 Sep 10	49.82500 -0.18	50.63	49.58	50.48	269,963
22 Sep 10	50.01000 -0.73	51.10	49.77	51.10	271,942
21 Sep 10	50.74000 +0.37	51.02	50.22	50.50	168,978
20 Sep 10	50.37000 +0.29	50.53	49.64	50.05	244,283
17 Sep 10	50.08000 -0.24	50.92	49.81	50.88	419,495
16 Sep 10	50.32000 +0.72	51.24	50.03	51.00	407,759
15 Sep 10	49.60500 -0.60	50.40	49.35	50.05	350,848
14 Sep 10	50.21000 -0.71	51.20	49.88	51.10	387,458
13 Sep 10	50.92000 +1.36	51.06	49.78	49.95	467,151
10 Sep 10	49.56000 -0.21	49.90	48.98	49.76	202,019
09 Sep 10	49.77000 +0.58	49.87	48.26	49.50	349,909
08 Sep 10	49.19000 +0.19	49.39	48.19	48.55	266,000
07 Sep 10	48.99500 -0.15	49.36	48.46	48.90	297,801
06 Sep 10	49.14000 +0.67	49.36	48.40	48.80	346,993
03 Sep 10	48.47000 -0.11	49.00	47.83	48.52	284,208
02 Sep 10	48.58000 +0.18	48.92	47.94	48.26	331,633
01 Sep 10	48.40000 +1.36	48.56	46.29	46.90	297,495
31 Aug 10	47.04500 +0.03	47.04	46.07	46.78	182,805
30 Aug 10	47.01000 +0.20	47.56	46.58	46.90	149,509
27 Aug 10	46.81000 +0.75	46.89	46.06	46.06	249,951
26 Aug 10	46.06500 +0.33	46.62	45.77	45.83	168,191
25 Aug 10	45.73500 -0.52	46.48	45.37	46.01	237,525
24 Aug 10	46.26000 -0.91	46.97	45.50	46.69	231,390
23 Aug 10	47.17000 +0.22	47.44	46.21	47.10	229,495
20 Aug 10	46.94500 -1.00	47.95	46.57	47.78	280,248
19 Aug 10	47.94500 -0.64	48.80	47.60	48.65	447,717
18 Aug 10	48.58500 +0.96	48.81	47.13	47.50	458,734
17 Aug 10	47.62500 +1.55	47.63	46.10	46.10	454,237
16 Aug 10	46.07500 +0.19	46.80	45.33	46.00	311,456
13 Aug 10	45.88000 -0.07	46.40	45.37	46.12	300,916
12 Aug 10	45.95000 +0.53	46.15	44.76	45.30	422,917
11 Aug 10	45.41500 -0.85	46.19	45.24	46.00	369,292
10 Aug 10	46.26500 -0.53	46.79	45.92	46.50	206,877
09 Aug 10	46.80000 +0.95	46.90	45.93	46.32	143,021
06 Aug 10	45.84500 -0.92	47.28	45.62	47.20	295,358
05 Aug 10	46.76500 +1.11	47.28	45.55	45.55	396,542
04 Aug 10	45.65500 +0.80	45.83	44.75	45.08	254,665
03 Aug 10	44.85500 -0.03	45.10	44.65	45.00	186,116
02 Aug 10	44.88500 +1.08	44.97	44.00	44.39	255,061
30 Jul 10	43.80500 -0.65	44.50	43.16	44.50	199,608
29 Jul 10	44.45000 -0.06	44.70	44.07	44.30	268,367
28 Jul 10	44.50500 -0.47	45.33	44.22	44.91	187,201
27 Jul 10	44.98000 -0.28	45.91	44.83	45.55	149,516
26 Jul 10	45.26000 +0.44	45.42	44.50	45.42	158,173
23 Jul 10	44.81500 +0.26	45.10	44.42	44.55	203,066
22 Jul 10	44.55000 +1.36	44.59	42.83	42.99	274,274
21 Jul 10	43.19000 +0.59	43.42	42.76	42.83	318,387
20 Jul 10	42.60000 +0.00	43.00	42.02	43.00	265,121
19 Jul 10	42.60000 -0.90	43.35	42.40	43.35	882,759
16 Jul 10	43.50000 -0.17	44.37	43.09	44.08	718,090
15 Jul 10	43.67000 -0.24	44.10	43.19	44.00	494,572
14 Jul 10	43.90500 +0.11	44.26	43.08	44.03	369,603
13 Jul 10	43.79000 +0.58	43.83	42.88	43.30	439,026
12 Jul 10	43.21500 +0.53	43.64	42.43	42.83	343,467
09 Jul 10	42.68500 +0.51	42.89	41.84	42.50	576,572
08 Jul 10	42.18000 -0.31	43.22	41.69	42.70	582,807
07 Jul 10	42.49500 -1.30	43.67	41.83	43.67	730,150
06 Jul 10	43.79500 +0.89	44.35	42.63	43.01	635,339
05 Jul 10	42.90000 -1.44	44.79	42.88	44.79	629,987
02 Jul 10	44.34000 -0.21	45.49	44.17	45.18	263,777
01 Jul 10	44.55000 -1.10	45.70	44.46	45.10	266,648
30 Jun 10	45.64500 -0.38	46.32	45.38	46.02	237,058
29 Jun 10	46.03000 -2.04	47.38	45.69	47.21	236,169
28 Jun 10	48.07000 +1.58	48.07	46.70	46.90	149,880
25 Jun 10	46.49500 -1.12	47.78	46.16	47.54	337,293
24 Jun 10	47.61500 -1.04	49.27	47.48	49.27	259,482
23 Jun 10	48.66000 -0.35	49.47	48.31	48.45	318,737
22 Jun 10	49.01000 -0.45	49.58	48.24	49.00	260,543
21 Jun 10	49.46000 +0.08	49.83	49.12	49.70	315,751
18 Jun 10	49.38000 +0.01	49.65	49.01	49.22	405,120
17 Jun 10	49.37500 +0.04	49.91	48.82	49.40	225,523
16 Jun 10	49.33000 -0.56	50.16	48.82	49.98	285,443
15 Jun 10	49.89000 +0.87	49.99	48.50	48.55	375,411
14 Jun 10	49.02000 +0.99	49.25	48.13	48.70	269,238
11 Jun 10	48.03500 +0.58	48.09	47.21	47.91	448,132
10 Jun 10	47.46000 +1.77	47.87	45.20	45.20	405,226
09 Jun 10	45.69000 +1.04	45.85	44.69	45.10	459,765
08 Jun 10	44.65000 -0.51	45.90	44.04	45.80	357,013
07 Jun 10	45.16000 -0.94	45.65	44.90	45.50	657,693
04 Jun 10	46.10000 -1.15	47.80	45.77	47.26	524,168
03 Jun 10	47.25000 +1.76	48.10	46.40	46.46	529,245
02 Jun 10	45.48500 +0.13	45.50	44.49	45.25	326,011
01 Jun 10	45.35500 -0.14	45.71	43.90	45.20	263,001
31 May 10	45.49500 +0.49	45.70	44.80	44.80	132,831
28 May 10	45.00000 -0.17	45.76	44.83	45.50	308,413
27 May 10	45.17500 +2.01	45.33	43.35	44.01	471,718
26 May 10	43.17000 +1.63	43.80	42.10	42.25	551,632
25 May 10	41.53500 -1.47	42.05	40.75	42.05	487,065
24 May 10	43.00000 +0.28	43.48	42.70	43.15	331,052
21 May 10	42.72500 -0.12	44.13	42.26	42.75	1,107,424
20 May 10	42.84500 -3.23	46.79	41.83	46.52	1,011,626
19 May 10	46.07500 -2.37	47.81	46.04	47.75	438,520
18 May 10	48.44500 +0.16	49.17	47.88	48.63	300,171
17 May 10	48.28500 -1.19	49.50	48.17	49.00	334,394
14 May 10	49.47500 -1.53	51.06	49.16	50.71	289,598
13 May 10	51.00000 +0.34	51.57	50.55	51.00	210,423
12 May 10	50.66000 +1.54	51.00	48.76	48.76	482,336
11 May 10	49.11500 -0.11	49.92	48.47	49.09	411,619
10 May 10	49.23000 +5.13	49.74	45.30	45.47	700,638
07 May 10	44.09500 -1.79	45.55	43.53	44.88	673,031
06 May 10	45.89000 -1.74	47.88	45.72	47.40	444,645
05 May 10	47.63000 -1.24	48.65	47.31	48.48	490,393
04 May 10	48.86500 -1.30	50.70	48.60	50.22	402,363
03 May 10	50.17000 +0.14	50.41	49.14	50.10	166,470
30 Apr 10	50.03000 -0.36	50.81	49.60	50.20	237,863
29 Apr 10	50.39000 +1.27	50.57	48.60	49.32	319,377
28 Apr 10	49.12000 -1.74	50.24	48.08	50.15	619,189
27 Apr 10	50.86000 +0.01	51.38	50.38	51.10	572,128
26 Apr 10	50.85000 -0.21	51.53	50.85	51.30	271,236
23 Apr 10	51.06000 +1.03	51.35	50.11	50.11	360,176
22 Apr 10	50.03000 -0.48	50.65	49.50	50.53	391,920
21 Apr 10	50.51000 +0.03	51.48	50.24	50.76	379,739
20 Apr 10	50.48000 +1.17	50.62	49.50	49.50	501,314
19 Apr 10	49.31500 -0.76	50.14	49.21	50.14	746,327
16 Apr 10	50.07000 -3.61	51.89	50.07	51.60	879,360
15 Apr 10	53.68000 +0.47	53.89	52.98	53.53	1,039,014
14 Apr 10	53.21000 +1.06	53.41	52.16	52.43	604,414
13 Apr 10	52.15000 +0.06	52.44	52.04	52.05	444,588
12 Apr 10	52.09000 +0.00	52.36	51.93	52.31	327,379
09 Apr 10	52.09000 +1.01	52.24	51.39	51.39	289,092
08 Apr 10	51.08000 -0.81	51.95	50.37	51.80	452,574
07 Apr 10	51.89000 +0.74	52.17	51.35	51.35	556,409
06 Apr 10	51.15000 +1.08	51.19	50.16	50.16	281,290
01 Apr 10	50.07000 +0.67	50.07	49.50	49.51	270,882
31 Mar 10	49.39500 +0.30	49.40	48.67	49.00	333,589
30 Mar 10	49.10000 -0.40	50.00	48.92	49.95	289,285
29 Mar 10	49.50000 -0.40	50.44	49.10	50.00	388,107
26 Mar 10	49.90000 +0.42	50.39	49.21	49.37	399,543
25 Mar 10	49.48500 +0.83	49.53	48.36	48.76	405,797
24 Mar 10	48.65000 +0.23	49.13	48.07	48.51	358,143
23 Mar 10	48.42000 +1.43	48.46	47.22	47.34	518,641
22 Mar 10	46.99000 +0.02	47.27	46.31	46.91	544,905
19 Mar 10	46.97500 -0.73	48.40	46.97	48.40	1,232,369
18 Mar 10	47.70500 -0.26	48.41	47.71	47.75	431,114
17 Mar 10	47.96500 +0.56	47.97	47.21	47.90	769,871
16 Mar 10	47.40000 -0.90	48.60	47.03	48.60	810,889
15 Mar 10	48.30000 -1.22	49.59	48.30	49.59	641,262
12 Mar 10	49.52000 +0.72	49.97	49.10	49.19	547,566
11 Mar 10	48.80000 -0.49	49.44	48.29	49.00	479,196
10 Mar 10	49.29500 +0.76	49.54	48.33	48.79	591,651
09 Mar 10	48.53000 +1.60	48.71	46.85	46.85	765,139
08 Mar 10	46.93000 -0.38	47.60	46.73	47.60	509,176
05 Mar 10	47.31000 +1.51	47.31	45.94	46.18	499,210
04 Mar 10	45.80000 -0.78	46.60	45.62	46.42	527,160
03 Mar 10	46.58000 +0.38	46.83	45.85	46.05	480,532
02 Mar 10	46.20500 -0.77	47.01	46.10	46.78	514,785
01 Mar 10	46.97500 +0.66	47.04	46.15	47.00	609,272
26 Feb 10	46.31000 +0.77	46.47	45.28	45.80	693,123
25 Feb 10	45.54500 -0.94	46.97	45.16	45.25	623,315
24 Feb 10	46.48000 -2.64	48.89	44.15	48.83	2,139,919
23 Feb 10	49.11500 -1.63	51.35	48.63	50.99	1,012,648
22 Feb 10	50.75000 -3.25	52.89	48.87	52.40	1,872,638
19 Feb 10	54.00000 -0.20	54.10	52.60	53.75	373,357
18 Feb 10	54.20000 +1.09	54.84	52.72	52.80	697,920
17 Feb 10	53.11000 +2.32	53.20	50.77	50.94	597,861
16 Feb 10	50.79000 -1.29	52.20	49.78	52.10	877,028
15 Feb 10	52.08000 -0.19	52.80	51.69	52.80	172,111
12 Feb 10	52.27000 -0.31	53.90	51.90	53.25	408,766
11 Feb 10	52.58000 -0.24	54.04	51.91	53.45	454,887
10 Feb 10	52.82000 +2.95	53.43	50.03	50.25	691,654
09 Feb 10	49.86500 +0.47	50.26	48.92	49.60	366,996
08 Feb 10	49.39500 +0.26	50.91	48.23	49.39	505,633
05 Feb 10	49.14000 -2.69	51.59	48.50	51.59	852,426
04 Feb 10	51.83000 -2.56	54.26	51.61	53.50	611,451
03 Feb 10	54.39000 +0.71	54.63	53.52	53.91	294,284
02 Feb 10	53.68000 +0.87	53.95	52.31	52.90	267,478
01 Feb 10	52.81000 +0.41	53.10	52.06	52.20	207,120
29 Jan 10	52.40000 +0.49	52.95	51.55	52.40	341,065
28 Jan 10	51.91000 -0.28	53.44	51.90	52.89	457,769
27 Jan 10	52.19000 -0.71	53.08	51.62	52.60	326,039
26 Jan 10	52.90000 +0.33	53.66	51.56	52.21	484,817
25 Jan 10	52.57000 -0.02	53.51	51.84	52.05	205,960
22 Jan 10	52.59000 -0.43	53.59	52.20	52.50	349,162
21 Jan 10	53.02000 -1.12	54.68	52.61	54.35	316,297
20 Jan 10	54.14000 -1.28	56.04	53.90	55.50	300,814
19 Jan 10	55.42000 -0.50	55.92	53.63	55.92	252,806
18 Jan 10	55.92000 +0.72	56.05	54.84	55.16	159,616
15 Jan 10	55.20000 -1.47	56.89	54.74	56.89	357,064
14 Jan 10	56.67000 +0.88	56.89	55.99	55.99	279,789
13 Jan 10	55.79000 -0.16	56.12	55.15	56.00	391,591
12 Jan 10	55.95000 -0.86	57.45	55.34	57.45	358,511
11 Jan 10	56.81000 +1.06	58.80	56.48	57.50	444,088
08 Jan 10	55.75000 +0.07	56.38	53.90	55.70	199,801
07 Jan 10	55.68000 -0.28	55.79	54.90	55.72	195,984
06 Jan 10	55.96000 +0.63	56.25	54.90	55.58	175,507
05 Jan 10	55.33000 -0.07	55.75	54.92	55.67	238,606
04 Jan 10	55.40000 +1.48	55.55	53.89	53.97	230,862
30 Dec 09	53.92000 -0.02	54.41	53.59	53.95	130,073
29 Dec 09	53.94000 +0.19	53.94	53.23	53.48	85,442
28 Dec 09	53.75000 +0.00	54.34	53.01	54.34	86,516