FUNDMANAGER.co.uk

Fuchs SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	45.14000 -0.44	46.06	44.82	45.58	179,815
19 Oct 26	45.58000 +0.20	46.60	44.80	45.14	217,494
16 Oct 26	45.38000 -0.26	45.78	45.38	45.60	103,369
15 Oct 26	45.64000 +0.54	45.64	44.82	45.10	117,425
14 Oct 26	45.10000 +0.22	45.26	44.74	44.90	93,240
13 Oct 26	44.88000 +1.06	45.00	44.04	44.04	119,032
12 Oct 26	43.82000 -0.48	44.32	43.68	44.32	113,640
09 Oct 26	44.30000 +0.34	44.80	43.48	43.78	76,753
08 Oct 26	43.96000 +0.46	44.34	43.26	43.26	123,626
07 Oct 26	43.50000 -0.20	43.80	43.42	43.46	96,005
06 Oct 26	43.70000 +1.12	43.86	42.62	42.90	114,160
05 Oct 26	42.58000 -0.10	43.18	42.46	42.96	44,211
02 Oct 26	42.68000 +0.24	42.96	42.44	42.56	56,272
01 Oct 26	42.44000 -0.64	43.00	41.96	43.00	108,969
30 Sep 26	43.08000 +0.14	43.34	43.02	43.32	98,448
29 Sep 26	42.94000 -0.10	43.26	42.70	43.06	80,261
28 Sep 26	43.04000 +0.72	43.36	41.94	41.94	91,799
25 Sep 26	42.32000 -0.26	42.58	42.06	42.40	87,136
24 Sep 26	42.58000 -0.26	43.14	42.56	42.90	105,146
23 Sep 26	42.84000 +0.36	42.86	42.32	42.40	62,461
22 Sep 26	42.48000 +1.12	42.52	41.26	41.28	159,597
21 Sep 26	41.36000 +0.86	41.38	40.50	40.50	102,285
18 Sep 26	40.50000 -0.76	41.56	40.50	40.80	345,275
17 Sep 26	41.26000 -0.34	41.80	41.26	41.30	82,417
16 Sep 26	41.60000 +0.10	41.70	41.12	41.50	89,753
15 Sep 26	41.50000 +0.20	41.58	40.88	41.24	95,855
14 Sep 26	41.30000 -0.48	41.86	41.30	41.82	55,926
11 Sep 26	41.78000 -0.38	42.30	41.68	42.00	83,607
10 Sep 26	42.16000 -0.42	42.84	42.16	42.66	116,321
09 Sep 26	42.58000 -0.04	43.18	42.40	42.86	133,283
08 Sep 26	42.62000 +0.04	42.90	42.38	42.50	149,416
07 Sep 26	42.58000 +0.00	42.68	42.18	42.30	53,596
04 Sep 26	42.58000 +0.40	42.64	41.64	42.10	108,988
03 Sep 26	42.18000 +1.30	42.22	41.40	41.42	130,276
02 Sep 26	40.88000 +0.52	40.92	40.20	40.66	115,811
01 Sep 26	40.36000 +0.10	40.56	40.02	40.40	91,498
31 Aug 26	40.26000 +0.34	40.76	39.90	39.90	103,467
28 Aug 26	39.92000 +0.30	40.08	39.56	39.98	68,802
27 Aug 26	39.62000 +0.02	39.66	39.08	39.40	58,898
26 Aug 26	39.60000 -0.14	40.10	39.60	39.94	97,641
25 Aug 26	39.74000 -0.32	40.44	39.68	40.06	48,899
24 Aug 26	40.06000 +0.00	40.32	39.96	40.14	66,273
21 Aug 26	40.06000 +0.58	40.14	39.36	39.36	42,003
20 Aug 26	39.48000 -0.04	39.74	39.38	39.60	50,260
19 Aug 26	39.52000 +0.06	39.84	39.30	39.46	65,592
18 Aug 26	39.46000 +0.18	39.74	38.92	38.92	66,407
17 Aug 26	39.28000 +0.08	39.40	38.94	39.10	71,570
14 Aug 26	39.20000 -0.24	39.80	39.20	39.44	73,136
13 Aug 26	39.44000 -0.22	39.88	39.14	39.50	78,351
12 Aug 26	39.66000 -0.42	40.16	39.52	39.98	57,270
11 Aug 26	40.08000 +0.08	40.46	39.80	39.98	56,829
10 Aug 26	40.00000 -0.88	41.04	39.90	41.04	78,701
07 Aug 26	40.88000 +0.08	41.48	40.82	40.82	64,710
06 Aug 26	40.80000 -0.92	41.92	40.80	41.44	79,897
05 Aug 26	41.72000 +0.76	41.96	40.86	41.26	167,001
04 Aug 26	40.96000 +0.24	41.20	40.60	40.60	92,731
03 Aug 26	40.72000 +0.56	41.00	39.86	40.50	114,829
31 Jul 26	40.16000 -1.34	42.10	40.16	40.20	189,407
30 Jul 26	41.50000 +0.08	42.12	41.38	41.50	105,395
29 Jul 26	41.42000 +0.10	41.56	40.96	41.30	66,466
28 Jul 26	41.32000 +1.04	41.38	40.30	40.52	81,985
27 Jul 26	40.28000 -0.78	41.04	39.82	40.84	131,723
24 Jul 26	41.06000 +0.92	41.30	40.10	40.10	142,357
23 Jul 26	40.14000 +0.70	40.68	39.84	40.50	116,711
22 Jul 26	39.44000 -0.10	39.96	39.32	39.32	70,577
21 Jul 26	39.54000 +0.24	39.56	39.06	39.22	59,515
20 Jul 26	39.30000 -0.36	39.60	39.10	39.60	66,494
17 Jul 26	39.66000 -0.66	40.36	39.46	40.02	60,873
16 Jul 26	40.32000 +1.12	40.32	39.00	39.00	68,894
15 Jul 26	39.20000 -0.52	39.64	38.78	39.62	55,648
14 Jul 26	39.72000 +0.30	40.04	39.12	39.12	81,189
13 Jul 26	39.42000 +0.22	39.54	38.74	39.40	36,177
10 Jul 26	39.20000 +0.24	39.40	38.88	39.00	64,859
09 Jul 26	38.96000 -0.26	39.62	38.56	39.56	60,973
08 Jul 26	39.22000 -0.32	39.60	38.76	39.20	87,350
07 Jul 26	39.54000 +0.18	39.82	39.34	39.54	74,859
06 Jul 26	39.36000 +0.14	39.62	39.16	39.30	70,184
03 Jul 26	39.22000 +0.24	39.36	38.84	39.10	59,323
02 Jul 26	38.98000 +0.64	39.06	38.00	38.00	91,893
01 Jul 26	38.34000 +0.10	38.54	37.56	38.44	126,424
30 Jun 26	38.24000 -0.08	38.70	38.22	38.24	100,163
29 Jun 26	38.32000 -0.48	38.98	38.16	38.94	66,236
26 Jun 26	38.80000 -0.50	39.38	38.80	38.94	90,353
25 Jun 26	39.30000 -0.30	39.76	39.22	39.60	107,681
24 Jun 26	39.60000 +0.16	39.70	39.08	39.34	66,046
23 Jun 26	39.44000 +0.18	39.62	38.64	39.62	66,960
22 Jun 26	39.26000 -0.44	39.44	38.84	39.34	71,117
19 Jun 26	39.70000 +0.24	39.94	39.26	39.44	355,860
18 Jun 26	39.46000 +0.04	39.46	38.68	39.32	112,220
17 Jun 26	39.42000 +0.30	39.52	39.10	39.52	218,824
16 Jun 26	39.12000 -0.08	39.52	38.98	39.46	134,225
15 Jun 26	39.20000 -0.52	40.46	39.20	40.16	84,208
12 Jun 26	39.72000 +1.12	39.72	38.84	39.00	134,368
11 Jun 26	38.60000 -0.26	38.94	38.44	38.84	80,142
10 Jun 26	38.86000 +0.28	39.64	38.24	38.74	125,547
09 Jun 26	38.58000 -0.28	39.14	38.54	38.86	57,818
08 Jun 26	38.86000 +0.34	39.00	38.00	38.12	75,760
05 Jun 26	38.52000 -0.38	39.26	38.30	38.84	72,166
04 Jun 26	38.90000 -0.54	39.56	38.80	39.50	57,201
03 Jun 26	39.44000 -0.08	39.60	39.06	39.22	95,212
02 Jun 26	39.52000 +0.04	39.74	39.00	39.38	93,097
01 Jun 26	39.48000 +0.18	39.88	38.96	39.04	120,743
29 May 26	39.30000 -0.18	39.76	39.14	39.46	173,742
28 May 26	39.48000 +1.04	39.48	38.12	38.12	122,329
27 May 26	38.44000 +1.16	38.66	37.42	37.42	116,509
26 May 26	37.28000 -0.36	37.82	37.28	37.78	100,137
25 May 26	37.64000 +0.12	37.84	37.34	37.84	30,747
22 May 26	37.52000 +0.50	37.66	37.00	37.02	54,593
21 May 26	37.02000 +0.08	37.14	36.70	36.98	83,333
20 May 26	36.94000 +0.20	37.18	36.48	37.06	66,081
19 May 26	36.74000 +0.20	36.90	36.42	36.70	104,795
18 May 26	36.54000 -0.30	36.92	36.48	36.58	153,250
15 May 26	36.84000 -0.40	37.56	36.66	37.56	66,782
14 May 26	37.24000 +0.12	37.48	36.96	37.40	60,495
13 May 26	37.12000 -0.30	37.76	36.74	37.76	115,467
12 May 26	37.42000 -0.38	37.78	37.24	37.54	84,575
11 May 26	37.80000 +0.34	37.90	36.82	37.28	136,230
08 May 26	37.46000 -0.72	38.04	37.44	37.90	165,856
07 May 26	38.18000 -1.66	38.96	38.08	38.96	108,765
06 May 26	39.84000 +0.52	40.38	39.44	39.62	118,139
05 May 26	39.32000 -0.26	40.06	39.32	39.78	134,467
04 May 26	39.58000 -0.60	40.44	39.56	40.16	144,050
30 Apr 26	40.18000 -1.22	40.98	39.92	40.78	172,872
29 Apr 26	41.40000 +3.82	41.40	40.00	40.00	332,607
28 Apr 26	37.58000 +0.16	37.80	37.38	37.56	137,675
27 Apr 26	37.42000 -0.52	37.98	37.40	37.84	104,076
24 Apr 26	37.94000 +0.32	38.60	37.74	38.20	119,356
23 Apr 26	37.62000 -0.48	38.16	37.60	38.16	86,291
22 Apr 26	38.10000 -0.50	38.80	37.92	38.48	86,158
21 Apr 26	38.60000 +0.04	38.80	38.48	38.48	79,591
20 Apr 26	38.56000 -0.08	38.70	38.38	38.42	63,958
17 Apr 26	38.64000 +0.60	38.84	38.12	38.20	160,227
16 Apr 26	38.04000 +0.30	38.52	37.58	38.00	109,609
15 Apr 26	37.74000 -0.04	38.08	37.54	37.86	107,213
14 Apr 26	37.78000 -0.34	38.78	37.78	38.30	139,164
13 Apr 26	38.12000 -0.18	38.26	37.86	38.08	110,220
10 Apr 26	38.30000 +0.74	38.66	37.42	37.44	106,755
09 Apr 26	37.56000 +0.08	37.76	37.22	37.52	118,182
08 Apr 26	37.48000 +0.84	37.84	37.22	37.78	139,523
07 Apr 26	36.64000 +0.18	36.96	36.26	36.54	212,586
02 Apr 26	36.46000 +0.06	36.52	35.82	35.82	128,207
01 Apr 26	36.40000 +0.20	36.90	35.96	36.80	149,986
31 Mar 26	36.20000 -0.20	36.26	34.52	35.26	220,962
30 Mar 26	36.40000 +1.04	36.40	35.14	35.30	163,591
27 Mar 26	35.36000 +0.28	35.56	34.78	35.10	119,250
26 Mar 26	35.08000 +0.32	35.42	34.44	34.62	114,386
25 Mar 26	34.76000 +0.36	34.94	34.22	34.64	140,648
24 Mar 26	34.40000 -0.10	34.70	33.80	34.70	147,206
23 Mar 26	34.50000 +1.86	35.26	31.80	32.00	265,164
20 Mar 26	32.64000 -0.88	33.58	31.96	32.00	597,389
19 Mar 26	33.52000 -1.06	34.30	33.40	34.00	214,685
18 Mar 26	34.58000 +0.96	34.58	33.86	33.86	187,665
17 Mar 26	33.62000 +0.32	33.84	33.18	33.36	136,070
16 Mar 26	33.30000 -0.62	34.04	33.26	33.80	181,293
13 Mar 26	33.92000 -0.20	34.32	33.82	34.32	140,789
12 Mar 26	34.12000 -0.54	34.80	34.12	34.66	266,513
11 Mar 26	34.66000 -0.48	35.20	34.52	34.98	156,619
10 Mar 26	35.14000 +0.38	35.82	34.94	35.66	158,343
09 Mar 26	34.76000 -0.70	35.12	34.58	35.00	132,503
06 Mar 26	35.46000 -0.10	36.02	35.24	35.80	111,824
05 Mar 26	35.56000 -1.38	37.16	35.24	37.16	159,440
04 Mar 26	36.94000 +0.86	36.96	35.98	35.98	84,033
03 Mar 26	36.08000 -0.60	37.20	35.34	37.20	103,942
02 Mar 26	36.68000 -0.08	36.94	35.64	36.20	145,131
27 Feb 26	36.76000 -0.46	37.52	36.68	37.52	237,031
26 Feb 26	37.22000 +0.26	37.48	36.60	36.72	110,627
25 Feb 26	36.96000 +0.26	37.00	36.48	36.78	90,545
24 Feb 26	36.70000 +0.02	36.96	36.50	36.78	149,950
23 Feb 26	36.68000 -0.28	37.04	36.58	37.04	72,695
20 Feb 26	36.96000 +0.00	37.36	36.74	37.08	117,362
19 Feb 26	36.96000 -0.26	37.42	36.82	37.14	52,951
18 Feb 26	37.22000 +0.16	37.22	36.50	36.72	84,135
17 Feb 26	37.06000 +0.16	37.32	36.60	36.94	124,072
16 Feb 26	36.90000 -0.56	37.44	36.70	37.44	104,034
13 Feb 26	37.46000 +0.28	37.50	37.00	37.24	148,313
12 Feb 26	37.18000 -0.92	38.22	37.18	37.82	103,724
11 Feb 26	38.10000 -0.14	38.30	37.90	38.30	99,400
10 Feb 26	38.24000 +0.08	38.90	38.10	38.10	86,890
09 Feb 26	38.16000 +0.14	38.18	37.64	38.18	84,006
06 Feb 26	38.02000 +0.24	38.08	37.44	37.76	98,401
05 Feb 26	37.78000 -0.32	38.22	37.72	37.96	106,530
04 Feb 26	38.10000 +0.50	38.40	37.58	37.58	103,940
03 Feb 26	37.60000 +0.12	37.94	37.18	37.66	105,602
02 Feb 26	37.48000 +0.92	37.60	36.40	36.40	160,393
30 Jan 26	36.56000 -0.66	37.44	36.42	37.40	183,918
29 Jan 26	37.22000 -0.18	37.84	37.22	37.68	61,378
28 Jan 26	37.40000 -0.90	38.44	37.32	38.10	131,429
27 Jan 26	38.30000 -0.40	38.72	38.20	38.72	50,890
26 Jan 26	38.70000 -0.62	39.04	38.12	39.04	93,948
23 Jan 26	39.32000 +1.32	39.32	37.84	38.00	123,429
22 Jan 26	38.00000 +0.20	38.36	37.88	38.14	102,130
21 Jan 26	37.80000 +0.16	38.06	37.58	37.64	114,749
20 Jan 26	37.64000 -0.82	38.42	37.64	38.14	94,080
19 Jan 26	38.46000 -1.12	39.32	38.44	38.90	116,035
16 Jan 26	39.58000 -0.44	40.06	39.38	40.06	79,770
15 Jan 26	40.02000 +0.56	40.04	39.40	39.70	78,736
14 Jan 26	39.46000 -0.24	39.96	39.30	39.56	128,196
13 Jan 26	39.70000 +1.38	40.40	39.32	40.40	168,904
12 Jan 26	38.32000 +0.18	38.32	37.80	38.18	93,906
09 Jan 26	38.14000 +0.34	38.32	38.00	38.00	47,579
08 Jan 26	37.80000 -0.46	38.30	37.62	38.30	80,783
07 Jan 26	38.26000 -0.34	38.80	37.84	38.80	55,477
06 Jan 26	38.60000 +0.10	38.60	37.54	38.44	82,609
05 Jan 26	38.50000 +0.24	38.78	37.80	38.58	72,745
02 Jan 26	38.26000 +0.12	38.44	37.82	38.44	73,027
30 Dec 25	38.14000 +0.06	38.42	37.90	38.08	27,443
29 Dec 25	38.08000 +0.32	38.38	37.82	37.82	38,203
23 Dec 25	37.76000 -0.28	38.14	37.74	37.88	56,132
22 Dec 25	38.04000 +0.24	38.12	37.58	37.60	66,611
19 Dec 25	37.80000 +0.04	37.84	37.06	37.78	416,498
18 Dec 25	37.76000 -0.04	37.96	37.52	37.52	243,574
17 Dec 25	37.80000 -0.58	38.70	37.80	38.70	165,719
16 Dec 25	38.38000 -0.72	39.00	38.16	38.86	106,259
15 Dec 25	39.10000 +0.58	39.12	38.60	38.72	85,319
12 Dec 25	38.52000 -0.10	38.86	38.46	38.66	67,902
11 Dec 25	38.62000 +1.14	38.70	37.58	37.76	66,498
10 Dec 25	37.48000 -0.18	37.56	37.00	37.38	84,737
09 Dec 25	37.66000 -0.16	37.80	37.40	37.58	63,394
08 Dec 25	37.82000 -0.42	38.02	37.62	38.02	55,426
05 Dec 25	38.24000 +0.26	38.38	37.94	38.00	97,308
04 Dec 25	37.98000 +0.44	38.08	37.42	37.72	75,865
03 Dec 25	37.54000 -0.44	38.12	37.52	38.10	94,380
02 Dec 25	37.98000 -0.52	38.56	37.84	38.54	76,124
01 Dec 25	38.50000 -0.82	39.34	38.40	39.34	126,092
28 Nov 25	39.32000 -0.18	39.82	39.20	39.82	100,167
27 Nov 25	39.50000 -0.12	39.74	39.26	39.74	58,014
26 Nov 25	39.62000 +0.00	39.76	39.26	39.26	59,668
25 Nov 25	39.62000 +0.70	39.62	38.56	38.76	107,628
24 Nov 25	38.92000 +0.42	38.94	38.50	38.56	195,786
21 Nov 25	38.50000 +0.30	38.60	37.66	37.66	103,003
20 Nov 25	38.20000 -0.02	38.56	37.82	38.54	46,169
19 Nov 25	38.22000 +0.42	38.46	37.54	37.64	127,172
18 Nov 25	37.80000 -0.62	38.42	37.54	38.20	97,589
17 Nov 25	38.42000 -0.56	39.02	38.24	38.84	61,381
14 Nov 25	38.98000 -0.84	39.70	38.90	39.60	58,806
13 Nov 25	39.82000 +0.22	40.00	39.60	39.80	68,296
12 Nov 25	39.60000 +0.06	40.00	39.28	39.36	102,235
11 Nov 25	39.54000 +0.42	39.54	38.82	39.04	61,378
10 Nov 25	39.12000 +0.28	39.50	38.96	38.98	79,387
07 Nov 25	38.84000 +0.46	38.98	38.44	38.70	85,567
06 Nov 25	38.38000 -0.06	38.64	38.34	38.60	117,716
05 Nov 25	38.44000 +0.28	38.64	37.98	38.14	115,673
04 Nov 25	38.16000 -0.88	38.52	37.94	38.52	244,858
03 Nov 25	39.04000 +0.26	40.02	38.46	38.46	189,816
31 Oct 25	38.78000 +0.46	42.88	38.78	41.00	296,014
30 Oct 25	38.32000 -0.22	38.60	38.22	38.60	74,495
29 Oct 25	38.54000 -0.52	39.38	38.54	39.00	69,319
28 Oct 25	39.06000 +0.02	39.36	38.92	39.06	157,327
27 Oct 25	39.04000 -0.94	40.10	38.94	40.10	190,776
24 Oct 25	39.98000 +0.20	40.12	39.36	40.04	104,024
23 Oct 25	39.78000 +0.28	39.78	39.30	39.42	156,936
22 Oct 25	39.50000 -0.06	39.60	39.02	39.36	107,888
21 Oct 25	39.56000 -0.26	39.86	39.56	39.62	92,897
20 Oct 25	39.82000 -0.04	40.00	39.22	39.90	95,233
17 Oct 25	39.86000 +0.00	40.02	39.46	39.90	81,628
16 Oct 25	39.86000 +0.98	39.92	38.82	39.18	102,348
15 Oct 25	38.88000 +0.18	39.16	38.84	39.02	101,749
14 Oct 25	38.70000 +0.18	38.70	38.10	38.20	119,777
13 Oct 25	38.52000 +0.54	38.86	37.96	38.00	60,844
10 Oct 25	37.98000 -0.52	38.86	37.96	38.58	125,920
09 Oct 25	38.50000 -0.28	39.14	38.36	38.78	88,923
08 Oct 25	38.78000 +0.38	38.78	38.20	38.28	83,905
07 Oct 25	38.40000 +0.10	38.80	38.00	38.00	78,508
06 Oct 25	38.30000 -0.22	38.50	37.84	38.50	94,140
03 Oct 25	38.52000 +0.16	39.02	38.18	38.56	154,167
02 Oct 25	38.36000 +0.18	38.80	38.30	38.50	123,042
01 Oct 25	38.18000 +0.10	38.32	37.68	38.10	282,900
30 Sep 25	38.08000 -0.12	38.30	37.82	38.10	193,648
29 Sep 25	38.20000 -0.50	38.96	38.12	38.92	77,475
26 Sep 25	38.70000 +0.34	38.74	38.12	38.30	114,342
25 Sep 25	38.36000 +0.58	38.56	37.64	37.88	99,093
24 Sep 25	37.78000 -1.22	39.02	37.78	39.00	209,223
23 Sep 25	39.00000 +0.04	39.44	38.92	39.08	107,046
22 Sep 25	38.96000 +0.10	39.18	38.68	38.88	83,368
19 Sep 25	38.86000 -0.34	39.48	38.86	39.10	383,539
18 Sep 25	39.20000 +0.02	39.48	38.88	39.34	85,825
17 Sep 25	39.18000 -0.04	39.36	38.84	39.12	108,907
16 Sep 25	39.22000 -0.26	39.82	39.10	39.82	116,500
15 Sep 25	39.48000 -0.58	40.26	39.44	40.14	65,979
12 Sep 25	40.06000 +0.06	40.30	39.78	40.28	39,367
11 Sep 25	40.00000 +0.02	40.28	39.90	40.04	60,168
10 Sep 25	39.98000 -0.16	40.40	39.90	40.12	78,141
09 Sep 25	40.14000 +0.06	40.46	39.74	40.12	74,755
08 Sep 25	40.08000 +0.32	40.26	39.68	39.98	63,925
05 Sep 25	39.76000 -0.32	40.62	39.66	40.22	69,154
04 Sep 25	40.08000 +0.18	40.46	39.94	39.98	49,448
03 Sep 25	39.90000 -0.08	40.68	39.90	40.56	80,844
02 Sep 25	39.98000 -0.98	41.06	39.98	40.88	33,101
01 Sep 25	40.96000 -0.06	41.34	40.94	41.34	36,898
29 Aug 25	41.02000 -0.26	41.50	40.90	41.12	56,425
28 Aug 25	41.28000 +0.14	41.96	41.28	41.40	67,777
27 Aug 25	41.14000 -0.32	41.60	40.98	41.60	48,815
26 Aug 25	41.46000 -0.52	42.18	41.46	42.18	109,442
25 Aug 25	41.98000 -0.64	42.72	41.98	42.60	46,981
22 Aug 25	42.62000 +0.62	42.62	41.64	41.64	69,066
21 Aug 25	42.00000 -0.12	42.14	41.72	41.76	52,450
20 Aug 25	42.12000 +0.30	42.20	41.68	41.80	72,802
19 Aug 25	41.82000 +0.82	41.88	40.84	40.84	59,055
18 Aug 25	41.00000 -0.20	41.22	40.56	41.16	42,037
15 Aug 25	41.20000 +0.26	42.60	41.18	42.04	66,625
14 Aug 25	40.94000 +0.50	40.94	40.24	40.26	75,241
13 Aug 25	40.44000 -0.04	40.80	39.92	40.80	88,853
12 Aug 25	40.48000 +0.08	40.60	40.04	40.04	61,834
11 Aug 25	40.40000 -0.50	41.02	40.40	41.02	45,851
08 Aug 25	40.90000 +0.04	41.04	40.50	40.50	55,678
07 Aug 25	40.86000 +0.86	41.08	40.10	40.64	87,375
06 Aug 25	40.00000 -0.30	40.54	39.88	40.44	47,141
05 Aug 25	40.30000 -0.10	40.80	40.12	40.58	131,554
04 Aug 25	40.40000 +0.26	40.58	40.10	40.14	71,137
01 Aug 25	40.14000 -0.10	40.74	39.92	40.12	96,078
31 Jul 25	40.24000 -0.56	41.34	40.14	41.02	204,009
30 Jul 25	40.80000 -0.82	41.56	40.80	41.50	147,991
29 Jul 25	41.62000 -0.26	42.10	41.58	41.96	114,802
28 Jul 25	41.88000 -0.50	42.88	41.88	42.88	75,431
25 Jul 25	42.38000 -0.44	42.62	42.10	42.52	93,123
24 Jul 25	42.82000 -0.10	43.12	42.68	43.12	83,679
23 Jul 25	42.92000 +0.24	43.36	42.64	42.98	65,680
22 Jul 25	42.68000 +0.24	42.82	42.28	42.36	55,139
21 Jul 25	42.44000 +0.12	43.06	42.32	42.50	65,139
18 Jul 25	42.32000 +1.12	42.66	41.62	41.74	155,418
17 Jul 25	41.20000 +0.04	42.22	41.18	41.46	185,930
16 Jul 25	41.16000 -6.10	42.30	39.90	41.00	686,751
15 Jul 25	47.26000 -0.10	47.82	46.98	47.66	84,953
14 Jul 25	47.36000 -0.64	47.80	47.16	47.42	38,321
11 Jul 25	48.00000 -1.04	48.88	47.78	48.88	79,475
10 Jul 25	49.04000 +0.58	49.46	48.38	48.78	66,087
09 Jul 25	48.46000 +0.20	48.70	47.56	47.82	151,197
08 Jul 25	48.26000 +0.16	48.46	47.94	48.44	85,931
07 Jul 25	48.10000 +0.06	48.50	48.04	48.46	52,623
04 Jul 25	48.04000 -0.20	48.06	47.74	47.92	37,882
03 Jul 25	48.24000 +0.12	48.58	47.84	48.54	42,351
02 Jul 25	48.12000 +1.38	48.12	46.74	47.08	87,813
01 Jul 25	46.74000 -0.10	47.44	46.12	47.44	93,691
30 Jun 25	46.84000 -0.82	47.86	46.84	47.86	76,525
27 Jun 25	47.66000 +0.18	47.86	47.10	47.72	76,586
26 Jun 25	47.48000 +2.14	47.64	45.86	46.84	131,913
25 Jun 25	45.34000 -0.76	46.26	45.08	46.20	76,597
24 Jun 25	46.10000 +0.84	46.66	45.84	46.38	95,424
23 Jun 25	45.26000 -0.90	46.22	45.24	45.74	90,721
20 Jun 25	46.16000 +0.12	46.50	45.92	46.36	594,045
19 Jun 25	46.04000 -0.56	46.74	46.00	46.56	69,746
18 Jun 25	46.60000 -0.40	47.18	46.42	46.80	284,737
17 Jun 25	47.00000 -0.38	47.50	46.62	47.04	98,584
16 Jun 25	47.38000 +0.78	47.78	46.78	46.82	129,850
13 Jun 25	46.60000 -2.28	49.98	46.50	49.98	138,166
12 Jun 25	48.88000 -0.48	49.22	48.58	49.08	59,015
11 Jun 25	49.36000 -0.34	50.05	49.24	49.86	94,702
10 Jun 25	49.70000 +0.56	49.86	48.86	49.48	60,374
09 Jun 25	49.14000 +0.44	49.20	48.56	48.64	79,369
06 Jun 25	48.70000 +0.04	48.94	48.16	48.32	80,152
05 Jun 25	48.66000 +0.46	48.70	48.00	48.06	110,483
04 Jun 25	48.20000 +1.38	48.26	46.86	46.86	190,563
03 Jun 25	46.82000 +0.16	46.86	46.28	46.68	58,046
02 Jun 25	46.66000 +2.22	46.66	43.96	44.18	153,845
30 May 25	44.44000 -0.16	44.96	44.22	44.80	97,099
29 May 25	44.60000 +0.14	45.18	44.46	44.88	95,946
28 May 25	44.46000 +0.08	44.80	44.14	44.38	86,666
27 May 25	44.38000 -0.04	44.54	44.28	44.46	65,038
26 May 25	44.42000 +0.76	44.42	43.92	44.06	30,409
23 May 25	43.66000 -0.82	44.64	43.16	44.34	89,093
22 May 25	44.48000 -0.24	45.06	44.00	45.06	81,342
21 May 25	44.72000 -0.16	44.78	44.32	44.54	72,503
20 May 25	44.88000 -0.56	45.20	44.50	45.20	87,418
19 May 25	45.44000 +0.40	45.60	44.86	44.86	58,067
16 May 25	45.04000 +0.12	45.30	44.88	45.26	60,126
15 May 25	44.92000 +0.24	44.94	44.38	44.82	104,482
14 May 25	44.68000 -0.12	44.88	44.28	44.48	74,524
13 May 25	44.80000 +0.02	44.96	44.48	44.80	38,847
12 May 25	44.78000 +0.52	45.46	44.60	44.60	83,585
09 May 25	44.26000 +0.04	44.50	44.00	44.26	98,614
08 May 25	44.22000 -0.20	44.22	43.38	43.58	106,343
07 May 25	44.42000 -0.10	44.56	44.14	44.38	102,285
06 May 25	44.52000 -0.96	45.46	43.56	45.46	135,065
05 May 25	45.48000 +0.46	45.70	45.06	45.20	61,448
02 May 25	45.02000 +0.98	45.94	44.40	44.76	123,470
30 Apr 25	44.04000 -0.36	44.34	42.84	44.02	95,661
29 Apr 25	44.40000 +0.24	44.94	44.10	44.22	77,698
28 Apr 25	44.16000 +0.64	44.30	43.56	43.56	79,852
25 Apr 25	43.52000 +0.54	43.70	43.00	43.28	100,459
24 Apr 25	42.98000 +0.18	42.98	41.88	42.06	86,631
23 Apr 25	42.80000 +0.76	43.54	42.42	42.64	98,235
22 Apr 25	42.04000 +0.52	42.24	41.24	41.84	90,365
17 Apr 25	41.52000 -0.34	42.00	41.36	41.74	77,719
16 Apr 25	41.86000 -0.16	42.02	41.42	41.82	115,759
15 Apr 25	42.02000 +0.28	42.34	41.82	42.06	63,053
14 Apr 25	41.74000 +1.00	41.88	41.04	41.78	112,907
11 Apr 25	40.74000 -0.42	41.56	39.60	41.56	222,668
10 Apr 25	41.16000 +0.98	44.28	41.16	44.28	103,010
09 Apr 25	40.18000 -0.60	40.42	39.12	39.44	137,524
08 Apr 25	40.78000 +1.26	41.08	39.74	40.10	158,797
07 Apr 25	39.52000 -0.82	41.04	37.76	38.10	257,883
04 Apr 25	40.34000 -2.38	42.62	39.36	42.46	199,468
03 Apr 25	42.72000 -1.40	43.80	42.58	43.42	156,882
02 Apr 25	44.12000 -0.20	44.24	43.50	43.92	68,264
01 Apr 25	44.32000 +0.00	44.76	44.10	44.54	80,579
31 Mar 25	44.32000 -0.64	44.72	43.76	44.62	195,993
28 Mar 25	44.96000 -1.48	46.70	44.84	46.02	188,379
27 Mar 25	46.44000 -0.34	47.04	46.26	46.28	127,875
26 Mar 25	46.78000 -1.36	48.00	46.78	47.88	143,542
25 Mar 25	48.14000 +1.28	49.46	47.46	49.00	266,380
24 Mar 25	46.86000 +0.90	47.04	46.30	46.38	127,090
21 Mar 25	45.96000 -3.42	48.00	44.04	46.54	577,780
20 Mar 25	49.38000 -0.62	50.40	48.98	50.10	100,384
19 Mar 25	50.00000 +0.00	50.45	49.58	49.58	169,424
18 Mar 25	50.00000 +0.34	50.60	49.74	49.98	214,290
17 Mar 25	49.66000 +0.20	49.92	49.34	49.62	108,937
14 Mar 25	49.46000 +1.18	49.82	48.42	48.52	230,113
13 Mar 25	48.28000 -0.88	48.96	48.08	48.72	153,205
12 Mar 25	49.16000 +1.62	49.26	47.98	48.12	145,007
11 Mar 25	47.54000 -1.16	49.28	47.46	49.02	163,759
10 Mar 25	48.70000 -0.74	50.10	48.64	50.10	148,256
07 Mar 25	49.44000 -1.31	50.35	49.00	50.35	116,307
06 Mar 25	50.75000 +1.55	51.15	48.98	49.24	246,898
05 Mar 25	49.20000 +2.82	49.90	47.16	47.26	391,688
04 Mar 25	46.38000 -1.62	47.96	46.32	47.56	89,794
03 Mar 25	48.00000 +1.04	48.22	46.80	46.96	198,904
28 Feb 25	46.96000 +0.34	47.24	46.32	46.94	278,551
27 Feb 25	46.62000 -0.08	46.64	46.06	46.54	156,367
26 Feb 25	46.70000 -0.04	47.40	46.40	46.78	120,571
25 Feb 25	46.74000 -0.10	46.96	46.40	46.56	109,050
24 Feb 25	46.84000 +0.16	47.26	46.64	47.04	81,864
21 Feb 25	46.68000 -0.44	47.30	46.20	46.20	133,852
20 Feb 25	47.12000 +0.02	47.76	47.00	47.46	145,820
19 Feb 25	47.10000 -1.40	48.60	47.02	48.56	146,291
18 Feb 25	48.50000 +0.00	48.74	47.50	48.18	156,820
17 Feb 25	48.50000 +0.70	48.64	47.26	47.66	116,503
14 Feb 25	47.80000 +0.22	48.12	47.20	47.42	208,253
13 Feb 25	47.58000 +2.58	47.58	45.26	45.34	183,264
12 Feb 25	45.00000 +0.58	45.00	44.24	44.74	73,309
11 Feb 25	44.42000 -0.48	44.98	44.42	44.76	82,616
10 Feb 25	44.90000 +1.04	44.90	43.90	43.90	90,141
07 Feb 25	43.86000 -0.50	44.50	43.80	44.32	132,318
06 Feb 25	44.36000 +1.02	44.36	43.26	43.34	104,157
05 Feb 25	43.34000 +0.54	43.34	42.32	42.62	65,782
04 Feb 25	42.80000 +0.00	43.00	42.10	42.80	64,799
03 Feb 25	42.80000 -1.14	43.18	42.50	43.10	151,095
31 Jan 25	43.94000 -0.26	44.50	43.72	44.20	181,345
30 Jan 25	44.20000 +1.24	44.20	42.64	42.80	149,664
29 Jan 25	42.96000 +0.76	43.02	42.28	42.36	59,994
28 Jan 25	42.20000 +0.34	42.24	41.64	41.64	117,563
27 Jan 25	41.86000 +0.40	42.06	41.02	41.24	44,476
24 Jan 25	41.46000 +0.06	41.80	41.34	41.48	51,574
23 Jan 25	41.40000 +0.56	41.90	40.54	40.54	62,019
22 Jan 25	40.84000 +0.14	41.10	40.68	40.92	64,878
21 Jan 25	40.70000 +0.70	40.74	39.88	39.98	91,467
20 Jan 25	40.00000 -0.42	40.60	39.88	40.34	75,920
17 Jan 25	40.42000 +0.74	40.62	39.68	39.68	59,620
16 Jan 25	39.68000 +0.00	39.80	39.40	39.68	85,165
15 Jan 25	39.68000 +0.38	40.12	39.30	39.32	74,992
14 Jan 25	39.30000 -0.58	39.94	39.00	39.84	83,668
13 Jan 25	39.88000 -0.22	40.60	39.68	40.52	97,329
10 Jan 25	40.10000 -2.26	42.20	39.86	42.20	104,690
09 Jan 25	42.36000 +0.32	42.36	41.84	41.94	81,319
08 Jan 25	42.04000 +0.14	42.20	41.78	42.08	86,407
07 Jan 25	41.90000 -0.14	42.38	41.84	41.94	57,482
06 Jan 25	42.04000 +0.46	42.22	41.60	41.76	61,882
03 Jan 25	41.58000 -0.18	41.74	41.42	41.46	34,018
02 Jan 25	41.76000 +0.10	41.90	41.32	41.34	46,340
30 Dec 24	41.66000 -0.20	42.00	41.30	42.00	40,404
27 Dec 24	41.86000 +0.02	42.08	41.54	41.54	37,063
23 Dec 24	41.84000 +0.16	41.84	41.06	41.50	94,150
20 Dec 24	41.68000 +0.42	41.68	40.54	41.14	323,537
19 Dec 24	41.26000 -0.10	41.40	41.00	41.00	102,829
18 Dec 24	41.36000 +0.14	41.50	41.02	41.28	49,195
17 Dec 24	41.22000 -0.82	41.86	41.18	41.86	59,217
16 Dec 24	42.04000 -0.20	42.42	41.34	42.14	48,588
13 Dec 24	42.24000 -0.40	42.68	42.14	42.48	32,168
12 Dec 24	42.64000 -0.44	43.00	42.54	42.98	77,355
11 Dec 24	43.08000 -0.62	43.50	42.74	43.44	36,560
10 Dec 24	43.70000 -0.06	44.04	43.44	43.44	111,005
09 Dec 24	43.76000 +0.34	43.76	42.96	43.36	104,616
06 Dec 24	43.42000 +0.84	43.42	42.50	42.50	88,948
05 Dec 24	42.58000 +0.24	42.82	42.02	42.10	83,474
04 Dec 24	42.34000 +0.44	42.60	41.74	41.92	79,937
03 Dec 24	41.90000 -1.12	43.14	41.90	43.14	127,950
02 Dec 24	43.02000 +0.54	43.44	42.12	42.42	104,412
29 Nov 24	42.48000 -0.14	42.54	42.14	42.50	75,885
28 Nov 24	42.62000 -1.06	43.92	42.62	43.80	83,992
27 Nov 24	43.68000 +0.94	43.78	42.70	42.70	44,911
26 Nov 24	42.74000 -0.84	43.78	42.68	43.28	80,088
25 Nov 24	43.58000 -0.44	44.18	42.96	43.84	160,364
22 Nov 24	44.02000 +0.14	44.56	43.64	43.88	64,534
21 Nov 24	43.88000 -0.04	44.18	43.48	43.98	36,902
20 Nov 24	43.92000 +0.52	44.18	43.44	43.46	74,051
19 Nov 24	43.40000 -0.10	43.70	42.50	43.54	73,006
18 Nov 24	43.50000 -1.10	44.68	43.38	44.60	45,154
15 Nov 24	44.60000 -0.06	44.82	44.10	44.44	77,122
14 Nov 24	44.66000 +0.10	44.80	44.30	44.74	27,790
13 Nov 24	44.56000 +0.18	44.56	43.96	44.14	42,436
12 Nov 24	44.38000 -0.84	45.30	44.32	44.94	77,457
11 Nov 24	45.22000 +0.76	45.34	44.60	44.72	49,170
08 Nov 24	44.46000 -0.64	45.40	44.46	45.40	28,703
07 Nov 24	45.10000 +1.10	45.16	44.00	44.00	108,467
06 Nov 24	44.00000 +0.20	44.26	43.70	43.96	61,180
05 Nov 24	43.80000 -0.20	44.04	43.32	44.04	62,886
04 Nov 24	44.00000 +0.02	44.24	43.36	43.82	118,667
01 Nov 24	43.98000 +1.16	43.98	42.50	42.72	78,661
31 Oct 24	42.82000 +0.54	43.20	41.90	41.90	129,588
30 Oct 24	42.28000 +0.60	42.64	41.36	41.38	94,437
29 Oct 24	41.68000 -0.38	41.96	41.64	41.80	35,599
28 Oct 24	42.06000 +0.62	42.22	41.44	41.56	60,523
25 Oct 24	41.44000 +0.14	41.66	41.06	41.56	40,248
24 Oct 24	41.30000 -0.20	41.74	41.30	41.30	37,607
23 Oct 24	41.50000 -0.62	42.28	41.50	42.18	39,403
22 Oct 24	42.12000 -0.70	43.12	41.62	43.12	62,000
21 Oct 24	42.82000 -0.46	43.44	42.64	43.20	48,908
18 Oct 24	43.28000 +0.32	43.28	42.80	42.84	61,654
17 Oct 24	42.96000 +0.74	43.32	42.00	42.26	65,412
16 Oct 24	42.22000 +0.06	42.22	41.72	42.08	36,367
15 Oct 24	42.16000 -0.32	42.74	41.96	42.66	44,751
14 Oct 24	42.48000 +0.08	42.52	42.02	42.42	16,005
11 Oct 24	42.40000 +0.10	42.74	42.22	42.34	42,411
10 Oct 24	42.30000 -0.06	42.70	42.10	42.10	52,770
09 Oct 24	42.36000 +0.46	42.40	41.88	41.90	26,736
08 Oct 24	41.90000 -0.40	42.10	41.44	42.00	39,968
07 Oct 24	42.30000 +0.28	42.30	41.76	42.24	53,862
04 Oct 24	42.02000 +0.24	42.08	41.48	41.64	73,157
03 Oct 24	41.78000 -0.42	42.18	41.54	42.18	43,086
02 Oct 24	42.20000 +0.06	42.26	41.76	42.20	51,624
01 Oct 24	42.14000 -1.44	43.78	42.10	43.70	48,574
30 Sep 24	43.58000 +0.02	43.58	43.18	43.18	150,295
27 Sep 24	43.56000 +0.86	43.58	42.58	42.64	107,460
26 Sep 24	42.70000 +1.32	42.96	41.40	41.78	121,727
25 Sep 24	41.38000 +1.48	41.50	39.96	40.14	104,803
24 Sep 24	39.90000 +0.26	40.32	39.68	39.92	58,394
23 Sep 24	39.64000 +0.48	39.92	39.10	39.42	38,202
20 Sep 24	39.16000 -0.80	39.74	38.88	39.60	251,827
19 Sep 24	39.96000 +0.66	40.44	39.60	39.66	67,667
18 Sep 24	39.30000 +0.26	39.64	39.00	39.18	61,796
17 Sep 24	39.04000 +0.54	39.16	38.60	38.74	56,665
16 Sep 24	38.50000 -0.42	38.96	38.44	38.96	63,793
13 Sep 24	38.92000 +0.38	38.92	38.28	38.50	66,514
12 Sep 24	38.54000 +0.00	39.08	38.40	38.82	72,041
11 Sep 24	38.54000 -0.34	39.42	38.54	38.66	71,413
10 Sep 24	38.88000 -0.12	39.36	38.50	39.28	67,018
09 Sep 24	39.00000 +0.38	39.22	38.48	38.62	64,617
06 Sep 24	38.62000 -0.18	39.02	38.60	38.64	92,172
05 Sep 24	38.80000 +0.08	38.80	38.04	38.52	74,888
04 Sep 24	38.72000 +0.50	38.78	37.68	37.84	66,621
03 Sep 24	38.22000 +0.20	38.50	37.98	38.18	57,975
02 Sep 24	38.02000 -0.04	38.08	37.56	38.08	22,432
30 Aug 24	38.06000 +0.26	38.14	37.58	37.58	105,811
29 Aug 24	37.80000 +0.32	37.96	37.38	37.46	63,424
28 Aug 24	37.48000 -0.52	38.08	37.48	37.96	78,028
27 Aug 24	38.00000 -0.14	38.30	37.66	38.26	54,761
26 Aug 24	38.14000 -0.32	38.36	37.80	38.28	36,656
23 Aug 24	38.46000 +0.18	38.56	38.02	38.16	40,077
22 Aug 24	38.28000 -0.20	38.58	38.10	38.16	49,737
21 Aug 24	38.48000 +0.22	38.60	38.20	38.38	58,843
20 Aug 24	38.26000 -0.90	39.40	38.10	39.26	40,833
19 Aug 24	39.16000 -0.20	39.54	39.08	39.50	46,073
16 Aug 24	39.36000 -0.32	39.84	39.24	39.76	78,201
15 Aug 24	39.68000 +0.72	39.68	38.92	39.20	45,541
14 Aug 24	38.96000 +0.28	38.96	38.68	38.76	35,380
13 Aug 24	38.68000 +0.36	38.72	38.16	38.54	55,519
12 Aug 24	38.32000 -0.24	38.56	37.90	38.30	35,232
09 Aug 24	38.56000 -0.26	39.06	38.38	39.06	32,282
08 Aug 24	38.82000 -0.18	39.18	38.26	39.18	49,820
07 Aug 24	39.00000 +0.10	39.76	38.54	39.20	62,986
06 Aug 24	38.90000 +0.36	39.30	38.46	38.64	112,907
05 Aug 24	38.54000 -0.74	38.72	37.86	38.24	122,620
02 Aug 24	39.28000 -0.68	39.70	39.14	39.66	96,446
01 Aug 24	39.96000 -0.26	40.40	39.86	40.02	104,842
31 Jul 24	40.22000 +0.26	40.22	38.88	39.20	138,490
30 Jul 24	39.96000 +2.44	40.38	38.10	38.10	150,374
29 Jul 24	37.52000 -0.04	37.74	37.12	37.70	69,424
26 Jul 24	37.56000 +0.46	37.58	36.98	37.26	73,111
25 Jul 24	37.10000 -2.16	38.98	35.94	38.76	126,288
24 Jul 24	39.26000 -0.16	39.62	39.02	39.38	44,755
23 Jul 24	39.42000 -1.22	40.80	39.40	40.76	89,737
22 Jul 24	40.64000 +0.20	41.04	40.54	40.70	54,359
19 Jul 24	40.44000 -0.60	41.00	40.42	40.84	84,229
18 Jul 24	41.04000 -0.30	41.54	41.00	41.46	55,433
17 Jul 24	41.34000 -0.42	41.64	41.20	41.64	79,311
16 Jul 24	41.76000 +0.14	41.76	41.28	41.40	72,856
15 Jul 24	41.62000 -0.64	42.24	41.48	42.24	88,063
12 Jul 24	42.26000 +0.22	42.36	42.00	42.00	37,447
11 Jul 24	42.04000 +0.04	42.10	41.40	41.96	41,289
10 Jul 24	42.00000 +0.26	42.00	41.52	41.58	62,666
09 Jul 24	41.74000 +0.02	42.00	41.58	42.00	58,573
08 Jul 24	41.72000 -0.10	41.98	41.60	41.60	55,414
05 Jul 24	41.82000 -0.20	42.34	41.80	42.34	60,630
04 Jul 24	42.02000 +0.00	42.20	41.98	42.04	31,786
03 Jul 24	42.02000 -0.24	42.42	42.02	42.20	78,091
02 Jul 24	42.26000 -0.06	42.46	41.82	42.26	89,156
01 Jul 24	42.32000 -0.36	43.14	42.32	43.10	78,409
28 Jun 24	42.68000 -0.14	43.00	42.64	42.96	79,043
27 Jun 24	42.82000 +0.00	43.08	42.68	42.76	38,782
26 Jun 24	42.82000 +0.14	43.14	42.64	42.82	90,947
25 Jun 24	42.68000 -0.64	43.24	42.68	43.02	70,231
24 Jun 24	43.32000 +0.42	43.58	42.68	42.68	110,359
21 Jun 24	42.90000 -1.18	44.20	42.56	44.20	494,304
20 Jun 24	44.08000 +0.44	44.34	43.50	43.50	71,145
19 Jun 24	43.64000 -0.48	44.00	43.48	43.68	112,124
18 Jun 24	44.12000 +0.26	44.20	43.78	44.20	111,306
17 Jun 24	43.86000 +0.42	44.10	43.26	43.60	102,151
14 Jun 24	43.44000 -0.54	44.20	43.06	44.14	101,478
13 Jun 24	43.98000 -1.22	45.30	43.98	45.30	90,317
12 Jun 24	45.20000 -0.02	45.38	44.98	45.20	62,053
11 Jun 24	45.22000 -0.16	46.10	45.22	45.70	68,405
10 Jun 24	45.38000 -0.44	46.00	44.90	45.68	106,499
07 Jun 24	45.82000 +0.22	45.82	45.32	45.56	101,160
06 Jun 24	45.60000 +0.52	45.60	44.98	44.98	101,761
05 Jun 24	45.08000 +0.22	45.16	44.78	45.16	59,214
04 Jun 24	44.86000 +0.12	45.06	44.40	44.40	72,469
03 Jun 24	44.74000 +0.30	45.08	44.36	44.76	57,477
31 May 24	44.44000 +0.02	44.54	44.04	44.24	160,862
30 May 24	44.42000 +0.30	44.58	43.70	44.06	44,087
29 May 24	44.12000 -0.88	44.88	44.02	44.68	49,137
28 May 24	45.00000 -0.08	45.52	44.82	44.96	68,034
27 May 24	45.08000 -0.48	45.74	44.70	45.74	28,731
24 May 24	45.56000 -0.04	45.68	45.22	45.38	45,732
23 May 24	45.60000 +0.56	45.84	44.82	44.86	90,735
22 May 24	45.04000 -0.42	45.36	44.84	45.26	50,908
21 May 24	45.46000 +0.10	45.50	45.00	45.02	66,345
20 May 24	45.36000 +1.52	45.52	43.96	43.98	75,606
17 May 24	43.84000 +1.32	43.88	42.38	42.50	100,414
16 May 24	42.52000 -0.44	43.00	42.52	42.96	61,896
15 May 24	42.96000 +0.00	43.24	42.56	43.18	84,254
14 May 24	42.96000 +0.28	43.34	42.60	42.60	72,711
13 May 24	42.68000 +0.12	42.78	42.26	42.40	66,244
10 May 24	42.56000 -0.42	43.22	42.54	42.68	63,764
09 May 24	42.98000 -0.90	43.10	42.46	42.48	45,834
08 May 24	43.88000 -0.20	44.14	43.34	43.82	81,623
07 May 24	44.08000 +0.42	44.08	43.44	43.84	105,918
06 May 24	43.66000 +0.26	44.12	43.50	43.58	72,246
03 May 24	43.40000 +0.16	43.94	42.86	42.92	71,892
02 May 24	43.24000 -0.58	43.54	42.78	43.50	81,168
30 Apr 24	43.82000 +0.48	43.94	41.02	42.50	149,577
29 Apr 24	43.34000 -0.90	44.06	42.58	43.92	162,526
26 Apr 24	44.24000 +0.36	44.42	43.94	44.14	48,076
25 Apr 24	43.88000 -0.14	44.22	43.46	44.22	87,877
24 Apr 24	44.02000 +0.00	44.50	43.96	44.14	43,539
23 Apr 24	44.02000 -0.16	44.12	43.54	43.88	101,420
22 Apr 24	44.18000 -0.12	44.52	44.00	44.00	93,107
19 Apr 24	44.30000 -0.18	44.52	43.94	44.26	57,224
18 Apr 24	44.48000 -0.38	45.00	44.34	45.00	90,610
17 Apr 24	44.86000 +0.14	45.00	44.58	44.70	91,503
16 Apr 24	44.72000 -0.82	45.16	44.46	45.00	120,400
15 Apr 24	45.54000 -0.56	45.82	45.20	45.20	68,260
12 Apr 24	46.10000 +0.20	46.62	45.96	46.34	77,884
11 Apr 24	45.90000 -0.44	46.58	45.00	46.28	106,754
10 Apr 24	46.34000 +0.16	46.64	45.60	45.86	99,644
09 Apr 24	46.18000 -0.10	46.34	45.90	46.06	67,724
08 Apr 24	46.28000 -0.50	47.18	46.10	46.90	90,259
05 Apr 24	46.78000 +0.30	46.88	45.72	45.76	96,710
04 Apr 24	46.48000 +0.32	46.48	45.88	46.00	80,409
03 Apr 24	46.16000 +0.42	46.22	45.34	45.54	54,670
02 Apr 24	45.74000 -0.16	46.64	45.60	45.88	105,497
28 Mar 24	45.90000 -0.16	46.04	45.42	46.04	97,761
27 Mar 24	46.06000 +0.54	46.16	45.24	45.60	79,221
26 Mar 24	45.52000 -0.60	46.20	45.46	46.00	71,402
25 Mar 24	46.12000 +0.32	46.60	45.56	45.56	122,704
22 Mar 24	45.80000 +0.42	45.84	44.98	45.30	116,877
21 Mar 24	45.38000 +1.46	45.38	44.14	44.50	90,259
20 Mar 24	43.92000 +0.76	43.92	43.02	43.02	75,735
19 Mar 24	43.16000 +0.76	43.22	42.36	42.42	53,894
18 Mar 24	42.40000 -0.26	42.98	42.08	42.66	84,316
15 Mar 24	42.66000 -0.48	43.66	42.60	43.14	234,765
14 Mar 24	43.14000 +0.24	43.34	42.96	43.00	97,726
13 Mar 24	42.90000 -0.66	43.40	42.14	43.40	119,617
12 Mar 24	43.56000 +2.46	44.20	40.12	40.80	262,817
11 Mar 24	41.10000 +0.02	41.48	40.84	40.90	103,030
08 Mar 24	41.08000 -0.10	41.52	41.04	41.24	60,634
07 Mar 24	41.18000 +0.34	41.38	40.70	40.70	72,768
06 Mar 24	40.84000 +0.62	40.90	40.26	40.28	107,914
05 Mar 24	40.22000 +0.16	40.36	39.82	39.88	60,365
04 Mar 24	40.06000 -0.28	40.48	39.64	40.26	63,556
01 Mar 24	40.34000 +0.96	40.40	39.58	39.58	55,473
29 Feb 24	39.38000 -0.58	40.18	39.18	39.92	145,759
28 Feb 24	39.96000 -0.06	40.00	39.68	39.90	45,509
27 Feb 24	40.02000 -0.84	40.96	39.82	40.58	70,713
26 Feb 24	40.86000 -0.46	41.48	40.78	41.48	86,231
23 Feb 24	41.32000 +0.08	41.58	40.94	41.02	72,181
22 Feb 24	41.24000 +0.00	41.98	41.10	41.54	50,742
21 Feb 24	41.24000 -0.02	41.40	40.88	40.98	63,702
20 Feb 24	41.26000 -0.10	41.50	41.10	41.22	56,197
19 Feb 24	41.36000 -0.16	41.60	40.94	41.60	44,275
16 Feb 24	41.52000 +0.50	41.60	41.00	41.20	51,092
15 Feb 24	41.02000 +0.18	41.30	40.98	41.00	63,843
14 Feb 24	40.84000 +0.98	40.84	39.96	40.00	73,078
13 Feb 24	39.86000 -0.10	40.26	39.16	40.26	71,708
12 Feb 24	39.96000 +0.28	40.24	39.70	39.70	45,520
09 Feb 24	39.68000 -0.18	40.14	39.56	39.56	53,515
08 Feb 24	39.86000 +0.20	39.96	39.48	39.66	55,090
07 Feb 24	39.66000 -0.08	39.88	39.50	39.56	78,954
06 Feb 24	39.74000 -0.22	40.02	39.50	39.90	85,483
05 Feb 24	39.96000 -0.38	40.58	39.86	40.36	84,286
02 Feb 24	40.34000 -0.40	41.00	40.34	40.80	64,351
01 Feb 24	40.74000 -0.06	40.96	40.60	40.74	56,454
31 Jan 24	40.80000 -0.58	41.52	40.70	41.30	92,793
30 Jan 24	41.38000 -0.02	41.64	40.90	41.40	52,355
29 Jan 24	41.40000 -0.24	41.60	41.00	41.56	62,537
26 Jan 24	41.64000 +0.60	41.74	41.34	41.34	72,595
25 Jan 24	41.04000 +0.08	41.14	40.72	40.80	80,652
24 Jan 24	40.96000 +0.16	40.96	40.44	40.52	77,374
23 Jan 24	40.80000 +0.38	41.10	40.06	40.68	80,965
22 Jan 24	40.42000 -0.54	41.36	40.38	40.96	98,841
19 Jan 24	40.96000 +0.10	41.16	40.70	41.16	115,646
18 Jan 24	40.86000 +0.50	40.86	40.40	40.66	68,398
17 Jan 24	40.36000 -0.08	40.58	39.98	40.44	69,020
16 Jan 24	40.44000 -0.38	40.72	40.16	40.72	60,276
15 Jan 24	40.82000 +0.08	40.86	40.44	40.76	72,232
12 Jan 24	40.74000 +0.70	40.88	40.38	40.38	97,613
11 Jan 24	40.04000 +0.52	40.20	39.68	39.70	112,579
10 Jan 24	39.52000 +0.20	39.70	39.02	39.02	51,422
09 Jan 24	39.32000 +0.72	39.40	38.44	38.60	109,556
08 Jan 24	38.60000 +0.08	38.72	38.10	38.50	56,542
05 Jan 24	38.52000 -0.90	39.34	38.32	39.34	100,600
04 Jan 24	39.42000 -0.08	39.84	39.16	39.66	53,273
03 Jan 24	39.50000 -1.02	40.50	39.48	40.40	78,446
02 Jan 24	40.52000 +0.22	40.56	40.08	40.38	85,710
29 Dec 23	40.30000 -0.08	40.54	40.30	40.48	26,605
28 Dec 23	40.38000 -0.14	40.66	40.20	40.54	37,073
27 Dec 23	40.52000 +0.30	40.62	40.26	40.26	60,088
22 Dec 23	40.22000 -0.10	40.30	39.94	40.24	49,445
21 Dec 23	40.32000 -0.02	40.78	39.98	40.04	105,456
20 Dec 23	40.34000 +0.30	40.40	39.54	40.30	130,163
19 Dec 23	40.04000 +0.32	40.32	39.80	39.86	119,102
18 Dec 23	39.72000 -0.06	40.02	39.50	39.50	76,211
15 Dec 23	39.78000 +0.16	39.86	39.26	39.58	159,614
14 Dec 23	39.62000 +0.22	40.20	39.60	39.62	94,889
13 Dec 23	39.40000 -0.06	39.98	39.22	39.30	44,999
12 Dec 23	39.46000 -0.24	39.98	39.28	39.60	104,086
11 Dec 23	39.70000 +0.18	39.90	39.24	39.24	72,324
08 Dec 23	39.52000 +0.30	39.76	39.18	39.24	86,050
07 Dec 23	39.22000 +0.80	39.22	38.24	38.48	108,555
06 Dec 23	38.42000 -0.02	38.72	37.96	38.50	68,670
05 Dec 23	38.44000 +0.36	38.70	37.90	37.92	76,072
04 Dec 23	38.08000 -0.82	38.96	38.02	38.90	89,578
01 Dec 23	38.90000 +0.10	38.92	38.28	38.92	121,222
30 Nov 23	38.80000 -0.66	39.52	38.78	39.36	183,427
29 Nov 23	39.46000 -0.02	39.82	39.20	39.20	76,347
28 Nov 23	39.48000 +0.24	39.80	39.10	39.10	78,137
27 Nov 23	39.24000 -0.26	39.62	39.00	39.62	58,613
24 Nov 23	39.50000 +0.08	39.56	39.32	39.36	43,007
23 Nov 23	39.42000 +0.08	39.60	39.16	39.16	58,307
22 Nov 23	39.34000 -0.08	39.86	39.34	39.44	101,754
21 Nov 23	39.42000 -0.30	39.82	39.12	39.50	66,508
20 Nov 23	39.72000 +0.02	39.76	39.48	39.70	55,951
17 Nov 23	39.70000 +0.30	40.06	39.60	39.60	57,984
16 Nov 23	39.40000 -0.70	39.96	39.40	39.82	47,590
15 Nov 23	40.10000 +0.74	40.14	39.40	39.62	84,831
14 Nov 23	39.36000 +0.26	39.36	38.62	39.22	91,078
13 Nov 23	39.10000 +0.24	39.54	38.66	39.54	71,477
10 Nov 23	38.86000 -0.10	39.16	38.02	38.68	118,231
09 Nov 23	38.96000 +1.30	39.30	37.54	37.76	118,048
08 Nov 23	37.66000 -1.18	38.92	37.64	38.92	177,198
07 Nov 23	38.84000 -0.42	39.40	38.82	39.40	115,771
06 Nov 23	39.26000 +0.10	39.62	39.08	39.58	109,344
03 Nov 23	39.16000 -0.50	40.08	39.06	39.94	86,783
02 Nov 23	39.66000 +0.58	40.26	39.36	39.44	125,589
01 Nov 23	39.08000 +0.76	39.10	38.58	38.58	151,050
31 Oct 23	38.32000 +0.46	38.90	38.00	38.02	145,029
30 Oct 23	37.86000 +0.82	38.38	37.10	37.10	132,637
27 Oct 23	37.04000 +2.32	37.70	35.08	35.24	203,413
26 Oct 23	34.72000 -0.02	35.12	34.42	34.42	65,562
25 Oct 23	34.74000 -0.38	35.04	34.42	35.04	61,301
24 Oct 23	35.12000 +0.32	35.16	34.80	34.80	59,937
23 Oct 23	34.80000 +0.06	34.88	34.40	34.66	67,579
20 Oct 23	34.74000 -0.40	35.20	34.68	34.98	56,000
19 Oct 23	35.14000 +0.12	35.32	34.84	34.84	46,701
18 Oct 23	35.02000 -0.38	35.34	34.86	35.20	84,956
17 Oct 23	35.40000 -1.02	36.34	35.24	36.34	104,705
16 Oct 23	36.42000 +0.40	36.64	35.96	36.06	55,100
13 Oct 23	36.02000 -0.04	36.18	35.52	35.80	89,017
12 Oct 23	36.06000 +0.56	36.40	35.78	35.80	63,101
11 Oct 23	35.50000 -0.66	36.30	35.44	36.30	83,413
10 Oct 23	36.16000 +0.76	36.26	35.52	35.52	85,651
09 Oct 23	35.40000 -0.56	35.90	35.36	35.90	63,260
06 Oct 23	35.96000 +0.46	36.08	35.62	35.72	83,115
05 Oct 23	35.50000 +0.00	35.86	35.30	35.54	44,012
04 Oct 23	35.50000 +0.20	35.72	35.00	35.00	77,983
03 Oct 23	35.30000 -0.52	36.08	35.28	36.08	67,218
02 Oct 23	35.82000 -1.00	37.06	35.64	37.06	87,321
29 Sep 23	36.82000 +0.40	37.18	36.60	36.60	166,695
28 Sep 23	36.42000 +0.80	36.56	35.82	35.86	125,960
27 Sep 23	35.62000 +0.54	35.94	34.86	34.86	140,834
26 Sep 23	35.08000 +0.20	35.46	34.96	34.98	94,270
25 Sep 23	34.88000 -0.06	35.32	34.74	34.84	79,940
22 Sep 23	34.94000 +0.06	35.14	34.72	34.80	97,596
21 Sep 23	34.88000 -2.00	36.74	34.40	36.54	198,003
20 Sep 23	36.88000 -0.12	37.38	36.76	37.10	89,618
19 Sep 23	37.00000 -0.12	37.28	36.88	37.00	46,676
18 Sep 23	37.12000 +0.36	37.18	36.62	36.62	81,870
15 Sep 23	36.76000 -0.32	37.64	36.76	37.40	374,763
14 Sep 23	37.08000 +0.40	37.16	36.50	36.78	65,662
13 Sep 23	36.68000 -0.24	36.98	36.62	36.84	85,813
12 Sep 23	36.92000 -0.06	37.02	36.62	37.00	88,593
11 Sep 23	36.98000 +0.44	37.02	36.54	36.90	76,896
08 Sep 23	36.54000 +0.14	36.64	36.16	36.44	94,605
07 Sep 23	36.40000 -0.36	37.10	36.40	36.76	90,008
06 Sep 23	36.76000 -0.58	37.14	36.60	37.10	125,633
05 Sep 23	37.34000 -0.54	38.18	37.34	38.18	54,766
04 Sep 23	37.88000 -0.36	38.44	37.88	38.38	26,790
01 Sep 23	38.24000 -0.06	38.64	38.24	38.56	56,489
31 Aug 23	38.30000 +0.20	38.56	38.20	38.36	96,718
30 Aug 23	38.10000 +0.10	38.24	37.90	38.22	67,848
29 Aug 23	38.00000 +0.04	38.22	37.90	38.08	52,229
28 Aug 23	37.96000 +0.52	38.10	37.40	37.42	51,332
25 Aug 23	37.44000 +0.14	37.56	37.06	37.06	57,313
24 Aug 23	37.30000 +0.04	37.68	37.26	37.26	33,856
23 Aug 23	37.26000 +0.04	37.50	37.22	37.38	38,198
22 Aug 23	37.22000 +0.14	37.42	37.06	37.24	44,363
21 Aug 23	37.08000 -0.60	37.74	37.08	37.58	85,561
18 Aug 23	37.68000 -0.04	37.78	37.30	37.68	70,510
17 Aug 23	37.72000 +0.34	37.74	37.04	37.04	63,440
16 Aug 23	37.38000 +0.60	37.46	36.80	37.02	57,315
15 Aug 23	36.78000 -0.34	37.38	36.70	37.38	37,623
14 Aug 23	37.12000 +0.42	37.12	36.70	36.94	48,742
11 Aug 23	36.70000 -0.18	37.04	36.70	36.80	51,765
10 Aug 23	36.88000 +0.00	37.08	36.54	36.54	48,709
09 Aug 23	36.88000 -0.10	37.38	36.80	37.20	63,036
08 Aug 23	36.98000 -0.34	37.38	36.88	37.18	64,306
07 Aug 23	37.32000 -0.16	37.52	37.00	37.10	70,710
04 Aug 23	37.48000 +0.14	37.74	37.08	37.10	60,016
03 Aug 23	37.34000 +0.12	37.56	36.90	36.96	73,676
02 Aug 23	37.22000 -0.52	37.66	37.12	37.26	93,835
01 Aug 23	37.74000 +0.14	38.00	37.52	37.66	52,889
31 Jul 23	37.60000 +0.10	38.08	37.12	37.24	143,604
28 Jul 23	37.50000 -0.42	38.14	35.82	37.80	164,846
27 Jul 23	37.92000 +0.48	38.20	37.60	37.70	67,195
26 Jul 23	37.44000 -0.28	37.96	37.18	37.96	88,823
25 Jul 23	37.72000 +0.02	37.92	37.22	37.62	74,667
24 Jul 23	37.70000 -0.30	37.96	37.46	37.78	86,160
21 Jul 23	38.00000 -0.20	38.30	37.96	38.12	80,372
20 Jul 23	38.20000 +0.00	38.38	37.94	37.94	49,957
19 Jul 23	38.20000 +0.30	38.30	37.64	37.88	92,023
18 Jul 23	37.90000 +0.76	37.98	37.12	37.12	64,609
17 Jul 23	37.14000 +0.18	37.54	36.68	36.88	81,534
14 Jul 23	36.96000 +0.16	37.08	36.68	36.88	51,595
13 Jul 23	36.80000 -0.04	37.06	36.74	36.82	70,454
12 Jul 23	36.84000 +0.74	36.90	36.12	36.30	83,025
11 Jul 23	36.10000 +0.42	36.26	35.46	35.46	77,214
10 Jul 23	35.68000 +0.14	35.94	35.30	35.30	56,446
07 Jul 23	35.54000 +0.64	36.14	35.02	35.08	142,318
06 Jul 23	34.90000 -1.30	36.14	34.76	35.90	72,658
05 Jul 23	36.20000 +0.12	36.32	35.54	36.32	110,673
04 Jul 23	36.08000 -0.04	36.24	35.76	35.86	54,179
03 Jul 23	36.12000 -0.10	36.74	36.12	36.26	57,874
30 Jun 23	36.22000 +1.36	36.48	35.00	35.00	173,491
29 Jun 23	34.86000 -0.02	35.00	33.46	33.50	101,438
28 Jun 23	34.88000 +0.32	35.10	34.70	34.74	70,841
27 Jun 23	34.56000 +0.08	34.76	34.22	34.70	74,110
26 Jun 23	34.48000 +0.32	34.48	34.12	34.20	85,909
23 Jun 23	34.16000 +0.16	34.36	33.94	33.94	63,782
22 Jun 23	34.00000 -0.08	34.18	33.80	33.80	67,713
21 Jun 23	34.08000 -0.22	34.40	33.88	34.22	57,929
20 Jun 23	34.30000 +0.06	34.40	33.64	34.00	123,703
19 Jun 23	34.24000 -0.38	34.86	34.14	34.78	61,863
16 Jun 23	34.62000 +0.04	34.86	34.18	34.34	275,986
15 Jun 23	34.58000 -0.46	35.02	34.48	35.00	98,783
14 Jun 23	35.04000 +0.14	35.26	34.94	34.96	95,309
13 Jun 23	34.90000 +0.54	34.98	34.60	34.60	71,119
12 Jun 23	34.36000 +0.16	34.54	34.26	34.30	80,491
09 Jun 23	34.20000 -0.30	34.40	34.02	34.40	73,330
08 Jun 23	34.50000 +0.04	34.78	34.14	34.14	51,954
07 Jun 23	34.46000 +0.40	34.82	33.94	34.40	80,103
06 Jun 23	34.06000 -0.10	34.24	33.84	34.04	60,484
05 Jun 23	34.16000 -0.40	34.82	34.16	34.78	57,362
02 Jun 23	34.56000 +0.58	34.66	34.04	34.20	68,226
01 Jun 23	33.98000 +0.78	34.12	33.44	33.44	168,803
31 May 23	33.20000 -0.30	33.48	33.12	33.26	152,873
30 May 23	33.50000 -1.16	35.04	33.48	34.90	99,684
29 May 23	34.66000 -0.08	34.88	34.44	34.80	28,688
26 May 23	34.74000 +0.26	34.84	34.18	34.36	65,244
25 May 23	34.48000 -0.32	34.86	34.36	34.70	85,262
24 May 23	34.80000 -0.70	35.74	34.72	35.74	56,285
23 May 23	35.50000 -0.04	35.94	35.30	35.30	82,797
22 May 23	35.54000 -0.28	36.06	35.52	36.06	40,815
19 May 23	35.82000 +0.36	36.22	35.52	35.52	85,090
18 May 23	35.46000 +0.12	35.70	35.40	35.56	40,528
17 May 23	35.34000 -0.22	35.50	35.24	35.32	80,927
16 May 23	35.56000 -0.04	35.76	35.36	35.36	72,475
15 May 23	35.60000 +0.12	35.74	35.52	35.70	46,302
12 May 23	35.48000 +0.44	35.48	34.94	35.10	85,963
11 May 23	35.04000 -0.08	35.18	34.82	34.90	79,298
10 May 23	35.12000 +0.20	35.32	34.76	34.88	95,152
09 May 23	34.92000 -0.44	35.18	34.68	35.18	81,007
08 May 23	35.36000 +0.34	35.64	34.80	35.16	96,242
05 May 23	35.02000 +0.54	35.06	34.50	34.72	91,341
04 May 23	34.48000 -0.44	34.52	33.84	34.10	131,194
03 May 23	34.92000 -0.78	35.94	34.80	35.94	138,001
02 May 23	35.70000 -0.10	36.18	35.66	35.84	183,014
28 Apr 23	35.80000 -1.36	37.32	35.20	37.30	185,728
27 Apr 23	37.16000 -0.30	37.42	36.70	37.36	115,051
26 Apr 23	37.46000 -0.26	37.72	36.98	37.70	195,127
25 Apr 23	37.72000 -0.98	38.74	37.72	38.70	116,727
24 Apr 23	38.70000 +0.40	38.88	37.72	37.98	108,232
21 Apr 23	38.30000 -0.04	38.44	37.76	38.28	129,375
20 Apr 23	38.34000 +0.56	38.92	38.04	38.12	193,482
19 Apr 23	37.78000 +0.52	37.98	36.98	37.40	269,213
18 Apr 23	37.26000 +0.12	37.58	36.96	37.26	142,885
17 Apr 23	37.14000 -0.20	37.56	37.10	37.40	101,073
14 Apr 23	37.34000 +0.06	37.70	37.14	37.36	101,854
13 Apr 23	37.28000 -0.42	38.10	37.16	37.86	132,685
12 Apr 23	37.70000 +0.26	37.76	37.10	37.68	132,414
11 Apr 23	37.44000 +0.08	37.88	37.24	37.42	104,808
06 Apr 23	37.36000 +0.36	37.38	37.08	37.14	68,836
05 Apr 23	37.00000 -0.58	37.58	36.98	37.58	143,425
04 Apr 23	37.58000 -0.24	38.14	37.54	38.04	94,170
03 Apr 23	37.82000 +0.28	37.82	36.98	37.58	147,628
31 Mar 23	37.54000 +0.00	37.78	37.34	37.50	152,836
30 Mar 23	37.54000 -0.16	38.02	37.54	37.94	110,553
29 Mar 23	37.70000 +0.14	37.84	37.52	37.72	91,810
28 Mar 23	37.56000 -0.40	38.36	37.28	38.08	164,799
27 Mar 23	37.96000 +0.02	38.52	37.64	38.22	93,000
24 Mar 23	37.94000 -0.86	38.68	37.74	38.62	118,815
23 Mar 23	38.80000 +0.32	38.86	38.20	38.34	93,946
22 Mar 23	38.48000 +0.08	38.88	38.40	38.56	105,371
21 Mar 23	38.40000 +0.54	38.60	37.90	37.98	64,371
20 Mar 23	37.86000 +0.10	38.22	37.00	37.42	110,197
17 Mar 23	37.76000 -0.36	38.50	37.48	38.38	208,302
16 Mar 23	38.12000 +0.78	38.12	37.26	37.86	158,212
15 Mar 23	37.34000 -0.40	38.04	36.84	37.70	187,014
14 Mar 23	37.74000 +0.94	37.94	36.60	36.90	102,626
13 Mar 23	36.80000 -1.12	38.02	36.36	37.96	133,045
10 Mar 23	37.92000 +0.58	38.48	36.80	37.08	179,519
09 Mar 23	37.34000 -0.20	37.60	35.96	37.58	212,917
08 Mar 23	37.54000 -1.28	38.70	36.60	38.66	223,318
07 Mar 23	38.82000 -0.38	39.52	38.78	39.20	120,145
06 Mar 23	39.20000 -0.14	39.62	39.18	39.38	143,268
03 Mar 23	39.34000 +0.12	39.50	38.92	39.50	151,667
02 Mar 23	39.22000 +0.42	39.24	38.54	38.68	114,504
01 Mar 23	38.80000 +0.84	38.96	37.94	37.98	140,991
28 Feb 23	37.96000 +0.10	38.08	37.60	37.60	171,213
27 Feb 23	37.86000 +1.34	38.00	36.78	36.78	128,290
24 Feb 23	36.52000 -1.12	37.86	36.18	37.86	205,533
23 Feb 23	37.64000 -0.18	38.22	37.64	38.00	149,059
22 Feb 23	37.82000 +0.16	37.90	37.20	37.90	73,660
21 Feb 23	37.66000 -0.10	37.82	37.34	37.62	48,902
20 Feb 23	37.76000 +0.12	37.84	37.30	37.68	47,322
17 Feb 23	37.64000 -0.10	37.66	37.14	37.44	91,688
16 Feb 23	37.74000 +0.26	37.74	36.98	37.56	135,197
15 Feb 23	37.48000 +1.04	37.62	36.36	36.70	105,952
14 Feb 23	36.44000 -0.40	37.12	36.36	36.58	134,525
13 Feb 23	36.84000 +0.74	37.00	36.24	36.24	176,990
10 Feb 23	36.10000 -0.64	36.80	35.86	36.50	123,588
09 Feb 23	36.74000 -0.44	37.60	36.72	37.16	141,441
08 Feb 23	37.18000 +0.10	38.08	37.00	37.34	113,870
07 Feb 23	37.08000 +0.36	37.08	36.62	36.78	153,441
06 Feb 23	36.72000 -0.08	37.10	36.24	37.00	136,528
03 Feb 23	36.80000 +0.08	36.82	36.20	36.60	122,221
02 Feb 23	36.72000 +0.12	37.06	36.60	36.78	141,875
01 Feb 23	36.60000 +0.02	36.92	36.30	36.58	151,188
31 Jan 23	36.58000 +0.28	36.58	35.76	36.04	178,082
30 Jan 23	36.30000 +0.04	36.40	35.98	36.08	116,965
27 Jan 23	36.26000 -0.04	36.50	36.06	36.46	126,792
26 Jan 23	36.30000 +0.10	36.52	35.76	36.46	100,519
25 Jan 23	36.20000 -0.08	36.56	35.94	36.18	92,124
24 Jan 23	36.28000 -0.84	37.40	36.22	37.38	226,345
23 Jan 23	37.12000 -0.36	37.72	37.04	37.50	70,238
20 Jan 23	37.48000 +1.02	37.48	36.56	36.68	102,990
19 Jan 23	36.46000 -0.48	36.86	36.38	36.68	111,327
18 Jan 23	36.94000 +0.94	37.02	35.88	35.96	129,065
17 Jan 23	36.00000 +0.06	36.28	35.80	35.80	95,969
16 Jan 23	35.94000 +0.38	35.98	35.52	35.80	62,491
13 Jan 23	35.56000 +0.54	36.16	35.10	36.00	189,394
12 Jan 23	35.02000 +0.42	35.12	34.20	34.82	138,120
11 Jan 23	34.60000 +0.12	34.96	34.38	34.70	191,126
10 Jan 23	34.48000 -0.26	34.68	34.30	34.50	117,343
09 Jan 23	34.74000 +0.64	34.74	33.92	34.28	176,106
06 Jan 23	34.10000 +0.70	34.10	33.04	33.50	80,013
05 Jan 23	33.40000 -0.24	33.76	32.94	33.76	123,609
04 Jan 23	33.64000 +0.28	33.84	33.40	33.60	111,063
03 Jan 23	33.36000 +0.36	33.72	33.06	33.06	76,524
02 Jan 23	33.00000 +0.26	33.26	32.66	32.94	114,238
30 Dec 22	32.74000 -0.70	33.40	32.74	33.26	54,975
29 Dec 22	33.44000 +0.10	33.62	33.16	33.30	51,827
28 Dec 22	33.34000 -0.24	33.64	33.26	33.46	42,680
27 Dec 22	33.58000 +0.00	33.90	33.58	33.74	35,186
23 Dec 22	33.58000 +0.20	33.80	33.18	33.40	42,870
22 Dec 22	33.38000 -0.88	34.26	33.28	34.26	86,746
21 Dec 22	34.26000 +0.60	34.26	33.76	33.88	89,676
20 Dec 22	33.66000 +0.16	33.70	33.14	33.26	73,224
19 Dec 22	33.50000 +0.32	33.60	33.20	33.34	75,532
16 Dec 22	33.18000 -0.52	33.60	33.06	33.50	447,517
15 Dec 22	33.70000 -0.90	34.34	33.30	34.16	199,357
14 Dec 22	34.60000 -0.20	34.60	34.10	34.56	307,767
13 Dec 22	34.80000 +1.38	35.02	33.46	33.56	148,654
12 Dec 22	33.42000 -0.32	33.66	33.18	33.58	90,346
09 Dec 22	33.74000 +0.42	33.96	33.42	33.54	110,349
08 Dec 22	33.32000 +0.16	33.62	32.94	32.94	89,518
07 Dec 22	33.16000 -0.26	33.52	32.92	33.34	102,870
06 Dec 22	33.42000 +0.04	33.52	33.20	33.28	75,481
05 Dec 22	33.38000 -0.40	33.66	32.96	33.66	132,445
02 Dec 22	33.78000 +0.44	33.78	33.04	33.30	266,156
01 Dec 22	33.34000 +0.10	33.82	33.18	33.50	158,877
30 Nov 22	33.24000 -0.34	33.78	33.00	33.70	159,856
29 Nov 22	33.58000 +0.00	33.78	33.34	33.50	77,478
28 Nov 22	33.58000 -0.70	34.08	33.36	34.00	87,494
25 Nov 22	34.28000 -0.36	34.66	34.14	34.52	120,540
24 Nov 22	34.64000 +0.08	34.84	34.38	34.60	76,000
23 Nov 22	34.56000 -0.28	34.98	34.50	34.72	75,015
22 Nov 22	34.84000 +0.54	34.94	34.06	34.06	75,747
21 Nov 22	34.30000 +0.36	34.40	33.54	33.88	144,859
18 Nov 22	33.94000 -1.42	35.30	33.50	35.30	217,194
17 Nov 22	35.36000 +0.38	35.36	34.74	35.16	257,365
16 Nov 22	34.98000 +0.14	35.04	34.42	34.70	140,650
15 Nov 22	34.84000 -0.26	35.10	34.62	34.94	97,564
14 Nov 22	35.10000 +0.66	35.20	34.36	34.48	225,651
11 Nov 22	34.44000 +0.72	34.60	33.76	33.96	148,780
10 Nov 22	33.72000 +0.66	33.78	32.62	32.90	161,017
09 Nov 22	33.06000 +0.02	33.16	32.76	32.88	90,500
08 Nov 22	33.04000 +0.24	33.18	32.46	32.58	118,618
07 Nov 22	32.80000 +1.40	32.80	31.54	31.58	180,712
04 Nov 22	31.40000 +0.78	31.60	30.64	30.64	148,013
03 Nov 22	30.62000 -0.20	30.68	30.02	30.54	189,588
02 Nov 22	30.82000 +0.88	30.92	29.76	30.08	198,222
01 Nov 22	29.94000 +0.94	30.04	28.86	29.18	181,456
31 Oct 22	29.00000 +0.16	29.14	28.70	29.02	135,262
28 Oct 22	28.84000 -0.50	29.98	28.84	29.14	140,311
27 Oct 22	29.34000 +0.22	29.50	29.02	29.02	88,085
26 Oct 22	29.12000 +0.44	29.36	28.64	28.70	115,025
25 Oct 22	28.68000 +0.22	28.72	28.12	28.58	134,048
24 Oct 22	28.46000 +0.24	28.80	27.90	28.54	248,363
21 Oct 22	28.22000 -0.32	28.42	27.94	28.24	111,154
20 Oct 22	28.54000 +0.30	28.80	28.16	28.20	62,488
19 Oct 22	28.24000 -0.08	28.62	28.20	28.62	80,482
18 Oct 22	28.32000 -0.08	28.82	28.32	28.60	128,101
17 Oct 22	28.40000 -0.14	28.68	28.04	28.68	93,573
14 Oct 22	28.54000 +0.52	28.86	28.30	28.46	193,210
13 Oct 22	28.02000 +0.62	28.08	26.96	27.26	127,585
12 Oct 22	27.40000 +0.14	27.90	27.32	27.48	135,644
11 Oct 22	27.26000 -0.24	27.36	26.84	27.36	133,319
10 Oct 22	27.50000 +0.12	27.96	27.18	27.18	254,453
07 Oct 22	27.38000 -0.62	28.32	27.32	27.94	150,923
06 Oct 22	28.00000 +0.14	28.22	27.86	28.04	109,970
05 Oct 22	27.86000 -0.20	28.10	27.70	27.80	87,946
04 Oct 22	28.06000 +1.46	28.06	27.10	27.10	123,922
03 Oct 22	26.60000 +0.60	26.70	25.64	25.64	116,321
30 Sep 22	26.00000 +0.72	26.02	25.48	25.64	131,720
29 Sep 22	25.28000 -0.36	25.60	24.98	25.56	96,408
28 Sep 22	25.64000 +0.66	25.66	24.72	24.76	168,901
27 Sep 22	24.98000 -0.04	25.52	24.76	25.18	146,312
26 Sep 22	25.02000 -0.78	25.98	24.96	25.28	237,652
23 Sep 22	25.80000 -0.56	26.54	25.80	26.40	123,759
22 Sep 22	26.36000 -0.38	26.88	26.26	26.26	140,624
21 Sep 22	26.74000 +0.34	26.78	26.20	26.32	78,669
20 Sep 22	26.40000 -0.52	27.20	26.30	27.00	190,756
19 Sep 22	26.92000 +0.36	27.18	26.28	26.44	103,778
16 Sep 22	26.56000 -0.60	27.12	26.52	26.70	299,247
15 Sep 22	27.16000 -0.14	27.48	26.94	27.10	109,376
14 Sep 22	27.30000 -0.62	28.08	27.06	27.72	181,304
13 Sep 22	27.92000 -0.72	28.76	27.50	28.44	265,066
12 Sep 22	28.64000 +0.64	28.80	28.10	28.10	74,322
09 Sep 22	28.00000 +0.66	28.14	27.50	27.52	67,231
08 Sep 22	27.34000 -0.10	27.58	26.90	27.58	116,172
07 Sep 22	27.44000 -0.08	27.62	27.22	27.24	128,255
06 Sep 22	27.52000 +0.08	27.88	27.26	27.26	82,853
05 Sep 22	27.44000 -0.60	27.60	26.96	27.26	85,813
02 Sep 22	28.04000 +0.60	28.18	27.40	27.64	136,459
01 Sep 22	27.44000 +0.46	27.86	26.74	26.98	121,514
31 Aug 22	26.98000 -0.38	27.46	26.96	27.16	124,124
30 Aug 22	27.36000 +0.24	27.92	27.02	27.20	119,259
29 Aug 22	27.12000 -0.32	27.36	27.08	27.18	81,623
26 Aug 22	27.44000 -0.38	28.16	27.34	27.96	112,061
25 Aug 22	27.82000 +0.20	27.98	27.58	27.82	105,921
24 Aug 22	27.62000 +0.26	27.70	27.26	27.26	89,213
23 Aug 22	27.36000 -0.60	28.22	27.08	27.76	143,123
22 Aug 22	27.96000 -0.56	28.76	27.94	28.32	143,536
19 Aug 22	28.52000 -0.36	29.12	28.50	28.50	119,159
18 Aug 22	28.88000 +0.18	29.00	28.52	28.52	90,450
17 Aug 22	28.70000 -0.32	29.14	28.54	28.96	129,864
16 Aug 22	29.02000 +0.34	29.02	28.58	28.66	84,175
15 Aug 22	28.68000 -0.16	28.86	28.52	28.86	78,255
12 Aug 22	28.84000 +0.18	29.02	28.48	28.48	75,377
11 Aug 22	28.66000 -0.22	29.20	28.48	28.82	99,011
10 Aug 22	28.88000 +0.72	28.92	27.90	28.34	93,401
09 Aug 22	28.16000 -0.36	28.64	27.86	28.58	90,599
08 Aug 22	28.52000 +0.20	28.84	28.44	28.58	66,772
05 Aug 22	28.32000 -0.78	29.20	28.16	28.92	102,410
04 Aug 22	29.10000 +0.34	29.38	28.76	28.76	99,253
03 Aug 22	28.76000 -0.28	29.34	28.50	28.86	135,978
02 Aug 22	29.04000 +0.16	29.08	28.46	28.68	119,566
01 Aug 22	28.88000 -0.36	29.54	28.70	29.38	85,047
29 Jul 22	29.24000 +0.64	29.62	28.40	28.40	243,813
28 Jul 22	28.60000 +0.48	28.80	28.06	28.06	123,062
27 Jul 22	28.12000 -0.14	28.62	28.08	28.48	97,482
26 Jul 22	28.26000 -0.40	28.54	28.04	28.46	90,295
25 Jul 22	28.66000 -0.20	29.14	28.56	28.72	99,322
22 Jul 22	28.86000 +0.10	29.22	28.54	28.76	106,853
21 Jul 22	28.76000 -0.10	29.06	28.30	28.82	94,056
20 Jul 22	28.86000 -0.08	29.22	28.50	28.92	161,973
19 Jul 22	28.94000 +0.80	29.22	27.96	27.98	171,498
18 Jul 22	28.14000 +0.08	28.48	28.00	28.08	110,808
15 Jul 22	28.06000 +0.36	28.22	27.66	27.68	210,082
14 Jul 22	27.70000 +0.28	27.82	27.20	27.20	296,959
13 Jul 22	27.42000 -0.22	27.84	27.12	27.66	140,568
12 Jul 22	27.64000 +0.04	27.70	26.78	27.40	202,720
11 Jul 22	27.60000 -0.10	27.86	27.44	27.52	204,059
08 Jul 22	27.70000 +0.44	27.92	27.12	27.38	110,213
07 Jul 22	27.26000 +0.64	27.46	26.74	26.74	134,701
06 Jul 22	26.62000 +0.12	27.20	26.40	26.92	202,590
05 Jul 22	26.50000 -0.48	27.16	26.48	27.00	211,857
04 Jul 22	26.98000 +0.30	27.18	26.64	27.18	162,984
01 Jul 22	26.68000 +0.08	27.04	26.28	26.48	175,209
30 Jun 22	26.60000 +0.22	26.74	25.86	26.12	248,127
29 Jun 22	26.38000 +0.24	26.94	25.80	25.86	204,227
28 Jun 22	26.14000 +0.10	26.88	26.02	26.38	267,023
27 Jun 22	26.04000 +0.52	26.14	25.50	25.50	152,464
24 Jun 22	25.52000 -0.16	25.90	25.26	25.72	169,208
23 Jun 22	25.68000 -0.14	26.00	25.58	25.68	154,814
22 Jun 22	25.82000 +0.30	25.98	24.96	25.00	194,188
21 Jun 22	25.52000 -0.06	26.88	25.50	26.88	220,134
20 Jun 22	25.58000 +0.72	25.58	24.78	25.04	191,305
17 Jun 22	24.86000 -0.72	26.26	24.86	25.72	664,834
16 Jun 22	25.58000 -0.14	26.02	25.36	25.72	277,872
15 Jun 22	25.72000 +1.26	25.96	24.70	24.76	308,592
14 Jun 22	24.46000 -1.24	26.06	24.20	26.02	345,504
13 Jun 22	25.70000 -0.82	26.44	25.50	26.16	232,004
10 Jun 22	26.52000 -2.26	28.64	26.52	28.62	292,353
09 Jun 22	28.78000 -0.22	29.20	28.66	28.82	214,533
08 Jun 22	29.00000 +0.02	29.12	28.88	29.06	152,724
07 Jun 22	28.98000 -0.02	29.14	28.76	28.88	196,349
06 Jun 22	29.00000 +0.16	29.16	28.82	29.04	136,927
03 Jun 22	28.84000 +0.10	29.42	28.80	28.94	154,596
02 Jun 22	28.74000 +0.74	28.74	28.00	28.18	172,999
01 Jun 22	28.00000 -0.60	28.90	27.98	28.56	272,391
31 May 22	28.60000 -0.08	29.70	28.20	28.66	5,887,071
30 May 22	28.68000 +0.38	29.08	28.40	28.64	229,457
27 May 22	28.30000 +0.32	28.60	27.78	28.06	192,555
26 May 22	27.98000 +0.52	28.08	27.38	27.38	155,259
25 May 22	27.46000 +0.70	27.64	26.88	26.90	156,304
24 May 22	26.76000 -0.62	27.42	26.60	26.70	174,048
23 May 22	27.38000 +0.12	27.86	27.14	27.56	172,784
20 May 22	27.26000 -0.50	28.42	27.18	27.96	190,435
19 May 22	27.76000 +0.02	27.76	26.98	27.50	145,051
18 May 22	27.74000 -1.06	28.98	27.74	28.74	144,412
17 May 22	28.80000 +0.64	29.08	28.26	28.26	181,023
16 May 22	28.16000 -0.10	28.68	27.98	28.14	173,174
13 May 22	28.26000 -1.52	29.54	28.00	29.38	406,290
12 May 22	29.78000 +0.04	29.98	29.00	29.04	187,952
11 May 22	29.74000 +0.74	29.84	28.74	29.18	207,182
10 May 22	29.00000 +1.10	29.40	28.20	28.30	191,680
09 May 22	27.90000 -0.46	28.36	27.86	28.18	255,194
06 May 22	28.36000 -0.04	28.62	28.10	28.32	175,824
05 May 22	28.40000 -0.24	29.24	28.32	29.20	131,043
04 May 22	28.64000 -0.46	28.72	28.00	28.00	174,892
03 May 22	29.10000 -0.64	29.64	28.64	29.40	302,427
02 May 22	29.74000 -0.34	30.16	26.88	29.76	218,280
29 Apr 22	30.08000 -0.78	30.90	29.54	30.86	406,036
28 Apr 22	30.86000 +0.42	31.18	30.56	30.74	152,106
27 Apr 22	30.44000 +0.24	30.64	29.68	30.22	157,244
26 Apr 22	30.20000 -0.62	31.26	30.20	31.14	220,614
25 Apr 22	30.82000 -0.68	31.30	30.78	31.12	146,046
22 Apr 22	31.50000 -0.22	31.92	31.34	31.54	226,374
21 Apr 22	31.72000 +1.28	32.00	30.46	30.46	224,429
20 Apr 22	30.44000 +0.38	30.86	30.02	30.16	260,382
19 Apr 22	30.06000 -0.58	30.88	29.82	30.60	280,534
14 Apr 22	30.64000 +0.20	31.22	30.54	30.80	190,926
13 Apr 22	30.44000 +0.06	30.62	30.16	30.30	138,585
12 Apr 22	30.38000 -0.10	30.50	29.60	30.04	263,335
11 Apr 22	30.48000 -0.26	31.12	30.44	30.48	198,608
08 Apr 22	30.74000 +0.06	30.90	30.22	30.68	223,470
07 Apr 22	30.68000 -0.48	31.40	30.60	31.30	170,134
06 Apr 22	31.16000 -1.28	32.66	31.04	32.36	166,110
05 Apr 22	32.44000 -0.36	33.10	32.34	32.80	150,537
04 Apr 22	32.80000 +0.06	33.04	32.64	32.74	94,135
01 Apr 22	32.74000 -0.04	33.00	32.56	32.84	112,244
31 Mar 22	32.78000 -0.92	34.16	32.76	33.60	195,025
30 Mar 22	33.70000 -0.78	34.34	33.50	34.28	114,625
29 Mar 22	34.48000 +0.98	34.48	33.78	33.84	168,763
28 Mar 22	33.50000 +0.18	33.74	33.10	33.10	124,693
25 Mar 22	33.32000 -0.34	33.76	33.08	33.74	188,159
24 Mar 22	33.66000 +0.06	33.76	33.26	33.60	185,136
23 Mar 22	33.60000 -0.50	34.44	33.38	34.10	202,391
22 Mar 22	34.10000 +0.46	34.28	33.64	33.76	221,104
21 Mar 22	33.64000 -0.24	34.30	33.38	33.62	198,622
18 Mar 22	33.88000 +0.48	33.98	33.26	33.56	340,605
17 Mar 22	33.40000 -0.24	34.12	33.24	33.92	179,150
16 Mar 22	33.64000 +0.94	33.96	33.12	33.24	186,916
15 Mar 22	32.70000 -0.56	33.26	32.14	33.00	124,595
14 Mar 22	33.26000 +0.96	33.44	32.76	33.30	186,851
11 Mar 22	32.30000 +0.94	32.82	31.14	31.46	182,760
10 Mar 22	31.36000 -1.10	32.44	31.10	32.36	275,238
09 Mar 22	32.46000 +1.70	32.50	31.06	31.06	351,655
08 Mar 22	30.76000 -0.34	31.98	30.74	30.76	211,182
07 Mar 22	31.10000 -2.00	32.16	30.98	32.00	239,597
04 Mar 22	33.10000 -1.12	34.40	32.94	34.00	218,274
03 Mar 22	34.22000 -1.02	35.54	34.22	35.30	128,566
02 Mar 22	35.24000 +0.64	35.50	34.30	34.46	163,715
01 Mar 22	34.60000 -0.90	35.76	34.58	35.40	219,152
28 Feb 22	35.50000 -0.84	35.88	35.12	35.46	207,177
25 Feb 22	36.34000 +1.06	36.44	34.92	35.20	89,913
24 Feb 22	35.28000 -1.02	36.38	34.94	35.92	214,104
23 Feb 22	36.30000 +0.06	36.94	36.16	36.46	142,960
22 Feb 22	36.24000 -0.54	36.62	35.64	35.90	116,308
21 Feb 22	36.78000 -0.88	37.90	36.40	37.88	76,385
18 Feb 22	37.66000 -0.20	38.40	37.48	38.00	85,410
17 Feb 22	37.86000 -0.12	38.36	37.58	37.90	102,047
16 Feb 22	37.98000 +0.68	38.04	37.24	37.34	109,242
15 Feb 22	37.30000 +0.52	37.54	36.58	36.58	151,922
14 Feb 22	36.78000 -0.80	37.02	36.12	37.00	122,102
11 Feb 22	37.58000 +0.00	37.82	37.24	37.36	67,263
10 Feb 22	37.58000 -0.04	37.88	37.06	37.88	208,487
09 Feb 22	37.62000 -0.20	38.20	37.62	37.92	127,383
08 Feb 22	37.82000 -0.16	38.18	37.68	37.98	116,814
07 Feb 22	37.98000 +0.16	38.20	37.78	38.08	88,162
04 Feb 22	37.82000 -0.42	38.46	37.70	38.32	76,346
03 Feb 22	38.24000 -0.36	38.92	38.22	38.80	102,524
02 Feb 22	38.60000 +0.14	39.12	38.34	38.40	70,199
01 Feb 22	38.46000 +0.14	38.72	38.24	38.54	82,929
31 Jan 22	38.32000 +0.30	38.72	38.00	38.20	116,327
28 Jan 22	38.02000 -0.26	38.28	37.52	38.14	121,607
27 Jan 22	38.28000 +0.18	38.34	37.42	37.52	87,356
26 Jan 22	38.10000 +0.38	38.70	37.84	37.96	80,496
25 Jan 22	37.72000 +0.18	37.98	37.26	37.76	91,670
24 Jan 22	37.54000 -1.18	38.78	37.44	38.62	122,172
21 Jan 22	38.72000 -1.08	40.12	38.52	40.02	81,184
20 Jan 22	39.80000 +0.32	39.86	39.18	39.38	89,305
19 Jan 22	39.48000 +1.50	39.84	37.94	38.00	152,447
18 Jan 22	37.98000 -0.36	38.48	37.70	38.48	108,363
17 Jan 22	38.34000 +0.04	38.58	38.14	38.46	73,068
14 Jan 22	38.30000 -0.44	38.72	38.04	38.54	112,042
13 Jan 22	38.74000 -0.66	39.30	38.58	39.22	68,512
12 Jan 22	39.40000 +0.16	39.78	39.18	39.52	105,453
11 Jan 22	39.24000 -0.28	40.10	39.04	39.74	122,228
10 Jan 22	39.52000 -0.96	40.52	39.30	40.52	76,134
07 Jan 22	40.48000 +0.20	40.62	39.62	40.04	83,526
06 Jan 22	40.28000 -0.84	41.00	40.26	40.88	122,674
05 Jan 22	41.12000 +0.72	41.12	40.12	40.22	81,825
04 Jan 22	40.40000 +1.00	40.40	39.26	39.44	95,833
03 Jan 22	39.40000 -0.52	40.32	39.28	40.08	54,810
30 Dec 21	39.92000 -0.12	40.28	39.92	40.28	30,712
29 Dec 21	40.04000 +0.50	40.12	39.54	39.78	57,768
28 Dec 21	39.54000 +0.02	39.78	39.52	39.78	29,290
27 Dec 21	39.52000 +0.76	39.62	38.74	38.76	48,551
23 Dec 21	38.76000 -0.04	38.98	38.50	38.56	107,971
22 Dec 21	38.80000 +0.04	38.86	38.48	38.80	104,066
21 Dec 21	38.76000 -0.04	39.16	38.56	39.04	57,651
20 Dec 21	38.80000 -0.34	38.96	38.18	38.42	83,622
17 Dec 21	39.14000 -0.24	39.74	38.90	39.58	207,615
16 Dec 21	39.38000 +0.44	39.82	39.08	39.30	117,758
15 Dec 21	38.94000 +0.18	39.12	38.74	38.88	117,370
14 Dec 21	38.76000 -0.60	39.40	38.76	39.34	147,214
13 Dec 21	39.36000 -0.48	40.02	39.30	39.78	92,771
10 Dec 21	39.84000 -0.10	40.26	39.72	40.02	92,730
09 Dec 21	39.94000 -1.08	41.14	39.72	40.78	91,972
08 Dec 21	41.02000 -0.08	41.46	40.86	40.86	136,175
07 Dec 21	41.10000 +0.82	41.18	40.28	40.52	131,920
06 Dec 21	40.28000 +0.52	40.34	39.50	39.90	56,653
03 Dec 21	39.76000 -0.28	40.54	39.64	40.20	80,031
02 Dec 21	40.04000 -0.12	40.28	39.38	39.86	95,324
01 Dec 21	40.16000 +0.56	40.26	39.60	39.76	120,266
30 Nov 21	39.60000 -0.20	39.76	39.24	39.42	273,621
29 Nov 21	39.80000 -0.10	40.18	39.60	40.08	111,492
26 Nov 21	39.90000 -1.26	41.00	39.90	41.00	88,480
25 Nov 21	41.16000 +0.04	41.52	40.74	40.96	56,347
24 Nov 21	41.12000 -1.02	42.12	41.10	41.88	100,305
23 Nov 21	42.14000 -0.36	42.58	41.88	42.58	172,233
22 Nov 21	42.50000 -0.10	42.68	42.16	42.42	79,935
19 Nov 21	42.60000 +0.56	42.72	41.90	41.90	121,970
18 Nov 21	42.04000 -0.42	42.72	41.96	42.30	93,569
17 Nov 21	42.46000 +0.24	42.58	42.10	42.18	73,960
16 Nov 21	42.22000 -0.64	42.94	41.40	42.94	81,055
15 Nov 21	42.86000 +0.12	42.86	42.46	42.78	47,474
12 Nov 21	42.74000 +0.66	42.82	42.08	42.14	75,279
11 Nov 21	42.08000 +0.20	42.20	41.62	41.62	75,537
10 Nov 21	41.88000 +0.38	42.02	41.26	41.60	86,036
09 Nov 21	41.50000 +0.22	41.74	41.22	41.48	82,608
08 Nov 21	41.28000 +0.18	41.32	40.98	41.26	85,346
05 Nov 21	41.10000 +0.10	41.18	40.60	41.12	78,927
04 Nov 21	41.00000 -0.34	41.50	40.88	41.36	70,853
03 Nov 21	41.34000 +0.46	41.34	40.74	40.76	81,417
02 Nov 21	40.88000 +0.20	41.20	40.34	40.88	96,597
01 Nov 21	40.68000 -0.76	41.48	40.30	41.48	113,412
29 Oct 21	41.44000 -1.60	42.78	40.56	42.78	198,235
28 Oct 21	43.04000 +0.18	43.06	42.38	42.84	183,671
27 Oct 21	42.86000 -0.06	43.18	42.42	42.66	80,278
26 Oct 21	42.92000 +0.10	43.16	42.56	42.56	67,410
25 Oct 21	42.82000 +0.12	42.92	42.38	42.70	87,672
22 Oct 21	42.70000 +0.10	43.02	42.52	42.70	52,301
21 Oct 21	42.60000 -0.28	42.82	42.44	42.68	90,507
20 Oct 21	42.88000 +0.20	43.04	42.26	42.76	103,943
19 Oct 21	42.68000 -0.18	43.14	42.50	42.70	116,442
18 Oct 21	42.86000 +0.68	43.02	41.86	42.10	113,077
15 Oct 21	42.18000 +0.42	42.48	41.62	41.94	100,430
14 Oct 21	41.76000 +0.32	41.96	41.34	41.58	111,768
13 Oct 21	41.44000 +1.34	41.74	40.00	40.20	205,500
12 Oct 21	40.10000 +1.30	40.70	39.22	40.40	255,815
11 Oct 21	38.80000 +0.70	38.82	37.96	38.10	112,483
08 Oct 21	38.10000 +0.06	38.38	37.94	38.00	150,326
07 Oct 21	38.04000 +0.92	38.26	37.14	37.14	187,307
06 Oct 21	37.12000 -0.96	37.84	37.04	37.84	193,793
05 Oct 21	38.08000 -0.58	38.82	37.64	38.82	138,902
04 Oct 21	38.66000 -0.62	39.44	38.66	39.32	142,559
01 Oct 21	39.28000 -1.14	40.46	39.28	40.30	140,799
30 Sep 21	40.42000 +0.00	40.78	40.12	40.56	116,375
29 Sep 21	40.42000 -0.28	40.84	40.38	40.68	196,526
28 Sep 21	40.70000 -1.18	41.86	40.38	41.82	181,612
27 Sep 21	41.88000 +0.36	42.38	41.72	41.80	125,988
24 Sep 21	41.52000 -0.10	42.18	41.36	41.50	99,788
23 Sep 21	41.62000 +0.24	41.74	41.08	41.50	108,532
22 Sep 21	41.38000 +0.02	41.76	41.08	41.44	86,799
21 Sep 21	41.36000 -0.28	42.26	41.30	41.78	95,212
20 Sep 21	41.64000 +0.42	41.66	40.60	41.00	285,589
17 Sep 21	41.22000 -0.34	42.30	41.22	41.78	787,002
16 Sep 21	41.56000 +0.06	41.98	41.48	41.60	131,041
15 Sep 21	41.50000 -0.38	42.06	41.02	41.92	232,361
14 Sep 21	41.88000 -1.16	43.32	41.78	43.32	163,728
13 Sep 21	43.04000 -0.16	43.62	42.94	43.24	70,727
10 Sep 21	43.20000 +0.16	43.52	42.76	42.76	91,335
09 Sep 21	43.04000 +0.16	43.16	42.12	42.64	61,577
08 Sep 21	42.88000 -1.20	43.94	42.80	43.92	132,753
07 Sep 21	44.08000 +0.12	44.34	43.86	44.04	148,313
06 Sep 21	43.96000 +0.42	44.02	43.34	43.60	67,772
03 Sep 21	43.54000 -0.04	43.86	43.34	43.50	87,767
02 Sep 21	43.58000 +0.48	43.58	43.10	43.36	135,842
01 Sep 21	43.10000 +0.24	43.20	42.78	43.12	116,340
31 Aug 21	42.86000 -0.70	43.54	42.72	43.52	158,229
30 Aug 21	43.56000 +0.90	43.68	42.60	42.76	120,305
27 Aug 21	42.66000 +0.40	42.70	42.16	42.42	95,360
26 Aug 21	42.26000 +0.36	42.60	41.42	42.08	67,364
25 Aug 21	41.90000 -0.64	42.66	41.90	42.48	74,894
24 Aug 21	42.54000 +0.40	42.74	42.10	42.32	69,152
23 Aug 21	42.14000 -0.42	42.48	41.90	42.48	80,443
20 Aug 21	42.56000 +0.00	42.74	41.64	42.74	97,640
19 Aug 21	42.56000 -1.86	44.06	42.30	44.04	202,812
18 Aug 21	44.42000 -0.14	45.40	44.32	45.40	161,434
17 Aug 21	44.56000 +0.80	44.60	43.40	43.90	111,762
16 Aug 21	43.76000 -0.20	44.20	41.62	43.90	22,225
13 Aug 21	43.96000 +0.06	44.02	43.62	43.62	73,502
12 Aug 21	43.90000 +0.10	44.04	43.66	43.74	57,707
11 Aug 21	43.80000 +0.08	44.16	43.54	43.68	101,569
10 Aug 21	43.72000 +0.22	43.90	43.38	43.52	71,588
09 Aug 21	43.50000 -0.08	43.68	43.30	43.66	54,222
06 Aug 21	43.58000 -0.30	43.96	43.52	43.82	68,001
05 Aug 21	43.88000 +0.36	44.04	43.40	43.44	70,069
04 Aug 21	43.52000 +0.10	43.92	43.48	43.48	81,692
03 Aug 21	43.42000 +0.22	43.50	43.04	43.42	112,884
02 Aug 21	43.20000 +1.18	43.54	42.46	42.58	140,836
30 Jul 21	42.02000 +0.64	42.60	40.12	41.02	227,775
29 Jul 21	41.38000 +0.18	41.64	41.22	41.24	76,313
28 Jul 21	41.20000 +0.18	41.32	40.90	41.04	80,382
27 Jul 21	41.02000 +0.22	41.08	40.68	40.68	79,285
26 Jul 21	40.80000 -0.24	41.04	40.80	40.84	67,228
23 Jul 21	41.04000 +0.10	41.42	41.00	41.00	77,940
22 Jul 21	40.94000 +0.04	41.50	40.90	41.00	114,944
21 Jul 21	40.90000 +0.80	40.98	40.22	40.26	81,017
20 Jul 21	40.10000 +0.38	40.44	39.78	39.82	111,692
19 Jul 21	39.72000 -0.46	40.00	39.46	39.92	169,050
16 Jul 21	40.18000 -0.66	40.74	40.04	40.22	146,152
15 Jul 21	40.84000 -0.04	41.00	40.64	40.90	72,518
14 Jul 21	40.88000 +0.02	41.22	40.72	40.84	66,742
13 Jul 21	40.86000 +0.16	41.14	40.78	40.78	123,291
12 Jul 21	40.70000 -0.36	41.20	40.64	41.08	194,173
09 Jul 21	41.06000 +0.56	41.18	40.50	40.56	114,441
08 Jul 21	40.50000 -0.24	40.82	40.24	40.72	92,891
07 Jul 21	40.74000 -0.02	41.00	40.42	40.94	101,529
06 Jul 21	40.76000 -0.14	41.02	40.54	40.86	117,417
05 Jul 21	40.90000 -0.16	41.20	40.80	41.02	34,335
02 Jul 21	41.06000 +0.06	41.10	40.78	41.00	88,517
01 Jul 21	41.00000 -0.02	41.30	40.88	41.24	93,428
30 Jun 21	41.02000 -0.42	41.62	40.80	41.06	109,293
29 Jun 21	41.44000 +0.22	41.66	41.14	41.14	73,503
28 Jun 21	41.22000 -0.18	41.46	40.88	41.06	113,756
25 Jun 21	41.40000 -0.44	42.30	41.40	42.22	68,880
24 Jun 21	41.84000 +0.26	42.08	41.80	41.86	78,190
23 Jun 21	41.58000 -0.84	42.46	41.58	42.38	88,645
22 Jun 21	42.42000 +0.18	42.48	41.92	42.20	63,946
21 Jun 21	42.24000 +0.56	42.30	41.46	41.50	90,530
18 Jun 21	41.68000 -0.52	42.46	41.68	42.26	396,019
17 Jun 21	42.20000 -0.78	42.78	42.16	42.78	107,627
16 Jun 21	42.98000 +0.38	43.32	42.50	42.56	178,381
15 Jun 21	42.60000 -0.30	43.28	42.58	43.28	158,226
14 Jun 21	42.90000 +0.06	43.38	42.90	43.14	149,489
11 Jun 21	42.84000 +1.20	43.04	41.44	41.56	174,824
10 Jun 21	41.64000 +0.34	41.66	41.18	41.38	131,537
09 Jun 21	41.30000 -0.04	41.64	41.10	41.10	112,395
08 Jun 21	41.34000 +0.08	41.40	41.00	41.30	105,626
07 Jun 21	41.26000 +0.10	41.72	41.00	41.00	91,244
04 Jun 21	41.16000 -0.14	41.66	41.16	41.58	92,803
03 Jun 21	41.30000 -0.14	41.44	41.10	41.38	117,751
02 Jun 21	41.44000 -0.06	41.96	41.34	41.50	95,887
01 Jun 21	41.50000 +0.12	41.82	41.00	41.46	132,437
31 May 21	41.38000 -0.76	42.08	41.28	42.06	82,482
28 May 21	42.14000 +0.04	42.66	42.12	42.26	113,171
27 May 21	42.10000 +0.00	42.22	41.76	41.92	197,697
26 May 21	42.10000 +0.14	42.34	41.90	41.94	76,333
25 May 21	41.96000 +0.48	42.14	41.60	41.74	71,968
21 May 21	41.48000 -0.26	42.02	41.44	41.62	83,386
20 May 21	41.74000 -0.06	42.10	41.48	42.06	104,603
19 May 21	41.80000 -0.56	42.00	41.32	42.00	100,330
18 May 21	42.36000 +0.12	42.76	42.18	42.44	83,650
17 May 21	42.24000 +0.30	42.36	41.94	42.06	93,168
14 May 21	41.94000 +0.24	42.18	41.76	41.98	76,387
13 May 21	41.70000 -0.14	41.76	41.04	41.58	49,160
12 May 21	41.84000 -0.10	42.02	41.46	41.46	70,155
11 May 21	41.94000 -1.70	43.08	41.66	43.00	130,437
10 May 21	43.64000 -0.28	44.10	43.56	44.00	81,807
07 May 21	43.92000 -0.06	44.44	43.90	44.16	80,145
06 May 21	43.98000 +0.16	44.36	43.78	43.88	112,963
05 May 21	43.82000 +0.48	43.92	42.50	42.74	113,046
04 May 21	43.34000 -0.46	44.26	43.30	43.86	112,342
03 May 21	43.80000 -0.54	44.62	43.70	44.54	103,603
30 Apr 21	44.34000 +0.64	45.04	43.66	43.76	144,383
29 Apr 21	43.70000 -1.18	46.00	43.22	45.90	151,660
28 Apr 21	44.88000 +0.26	45.50	44.48	45.38	152,188
27 Apr 21	44.62000 +0.22	44.78	44.36	44.42	112,119
26 Apr 21	44.40000 +0.64	44.66	43.84	43.84	108,021
23 Apr 21	43.76000 +0.04	44.10	43.32	44.10	154,916
22 Apr 21	43.72000 -0.22	44.30	43.68	44.02	98,678
21 Apr 21	43.94000 +0.32	44.06	42.96	43.66	101,215
20 Apr 21	43.62000 -0.70	44.38	43.38	44.30	174,442
19 Apr 21	44.32000 +0.36	45.12	44.08	44.08	205,879
16 Apr 21	43.96000 +0.46	44.12	43.54	43.54	120,571
15 Apr 21	43.50000 +0.14	43.60	42.88	43.46	115,315
14 Apr 21	43.36000 -0.04	44.06	43.34	43.50	160,788
13 Apr 21	43.40000 +0.38	43.56	42.92	42.92	128,214
12 Apr 21	43.02000 -0.46	43.72	42.90	43.40	207,617
09 Apr 21	43.48000 +1.98	43.86	42.24	42.24	279,971
08 Apr 21	41.50000 -0.20	42.02	41.50	41.70	124,476
07 Apr 21	41.70000 +0.16	42.28	41.54	41.54	167,909
06 Apr 21	41.54000 +0.12	42.06	41.06	41.06	174,583
01 Apr 21	41.42000 +0.58	41.72	41.12	41.16	194,013
31 Mar 21	40.84000 -0.84	41.82	40.84	41.82	152,055
30 Mar 21	41.68000 +0.78	41.90	41.14	41.14	92,286
29 Mar 21	40.90000 -0.06	41.32	40.90	40.96	81,447
26 Mar 21	40.96000 +0.08	41.26	40.78	41.10	136,146
25 Mar 21	40.88000 +0.10	41.04	40.28	40.52	122,435
24 Mar 21	40.78000 +0.26	40.98	40.32	40.40	87,076
23 Mar 21	40.52000 -0.04	40.80	40.28	40.40	131,753
22 Mar 21	40.56000 -0.44	41.04	40.36	41.00	148,810
19 Mar 21	41.00000 -0.50	41.84	40.64	41.46	304,989
18 Mar 21	41.50000 +0.76	41.62	40.96	41.00	115,218
17 Mar 21	40.74000 -0.26	41.32	40.74	41.10	139,337
16 Mar 21	41.00000 -0.16	41.52	40.98	41.36	161,073
15 Mar 21	41.16000 -0.52	42.12	41.16	41.64	128,116
12 Mar 21	41.68000 -0.38	42.24	41.38	42.00	117,532
11 Mar 21	42.06000 -0.94	43.24	42.04	43.02	196,176
10 Mar 21	43.00000 +0.56	43.72	42.36	42.40	244,727
09 Mar 21	42.44000 -2.46	44.80	42.44	44.58	265,506
08 Mar 21	44.90000 +0.34	45.20	44.40	44.56	127,629
05 Mar 21	44.56000 -0.60	45.34	44.54	45.00	89,781
04 Mar 21	45.16000 -0.90	46.02	44.88	45.70	119,907
03 Mar 21	46.06000 -0.24	46.84	45.96	46.40	122,524
02 Mar 21	46.30000 +0.34	46.72	46.06	46.06	115,145
01 Mar 21	45.96000 +0.62	46.74	45.60	45.72	117,272
26 Feb 21	45.34000 -0.62	45.88	45.18	45.50	110,433
25 Feb 21	45.96000 -0.22	46.52	45.80	46.28	84,828
24 Feb 21	46.18000 +0.16	46.58	45.60	45.60	116,261
23 Feb 21	46.02000 -0.52	46.82	45.76	46.54	86,734
22 Feb 21	46.54000 -0.46	46.94	46.40	46.78	117,578
19 Feb 21	47.00000 +0.08	47.42	46.92	47.12	155,378
18 Feb 21	46.92000 -1.22	48.16	46.86	47.90	175,366
17 Feb 21	48.14000 -1.00	49.28	48.12	48.80	110,717
16 Feb 21	49.14000 +0.16	49.54	49.02	49.12	80,759
15 Feb 21	48.98000 +0.68	49.16	48.02	48.30	89,312
12 Feb 21	48.30000 -0.50	48.90	48.26	48.76	100,606
11 Feb 21	48.80000 +0.06	49.02	48.50	48.74	74,728
10 Feb 21	48.74000 -0.54	49.56	48.44	49.30	121,645
09 Feb 21	49.28000 -0.22	49.66	49.04	49.48	114,693
08 Feb 21	49.50000 +0.82	49.54	48.74	48.78	149,978
05 Feb 21	48.68000 -0.24	49.56	48.60	48.96	150,418
04 Feb 21	48.92000 +0.80	48.98	48.10	48.20	169,617
03 Feb 21	48.12000 +0.60	48.32	47.64	47.86	103,907
02 Feb 21	47.52000 +0.48	47.72	45.70	46.14	197,027
01 Feb 21	47.04000 +0.12	47.62	46.90	47.10	87,120
29 Jan 21	46.92000 -0.14	47.54	46.26	47.00	113,417
28 Jan 21	47.06000 -0.02	47.46	46.26	46.74	75,936
27 Jan 21	47.08000 -0.02	47.24	46.18	47.00	120,933
26 Jan 21	47.10000 -0.04	47.66	46.90	47.16	72,066
25 Jan 21	47.14000 -0.78	48.40	46.98	48.12	87,563
22 Jan 21	47.92000 -0.18	48.20	47.34	48.10	98,151
21 Jan 21	48.10000 -0.26	48.54	47.78	48.42	117,171
20 Jan 21	48.36000 +0.20	48.96	48.02	48.18	109,018
19 Jan 21	48.16000 +0.02	48.74	47.96	48.48	122,149
18 Jan 21	48.14000 +0.36	48.22	47.42	47.52	65,228
15 Jan 21	47.78000 -0.40	48.50	47.60	48.50	106,351
14 Jan 21	48.18000 +0.56	48.52	47.50	47.90	149,459
13 Jan 21	47.62000 -0.22	49.70	47.60	48.16	188,599
12 Jan 21	47.84000 +1.88	47.86	46.26	46.26	202,254
11 Jan 21	45.96000 +0.28	46.40	44.96	45.60	272,145
08 Jan 21	45.68000 -0.32	46.48	45.54	46.04	134,921
07 Jan 21	46.00000 -0.16	46.42	45.80	46.30	118,651
06 Jan 21	46.16000 -0.30	46.62	46.04	46.34	104,436
05 Jan 21	46.46000 -0.06	46.80	45.84	46.80	138,862
04 Jan 21	46.52000 +0.08	47.24	46.36	46.88	113,245
30 Dec 20	46.44000 -0.50	46.84	46.44	46.84	65,834
29 Dec 20	46.94000 -0.02	47.38	46.68	46.68	69,527
28 Dec 20	46.96000 +0.18	47.16	46.78	47.08	54,856
23 Dec 20	46.78000 -0.04	47.12	46.30	46.64	76,729
22 Dec 20	46.82000 +0.18	47.00	46.54	46.72	79,752
21 Dec 20	46.64000 -1.28	47.64	46.26	47.44	108,756
18 Dec 20	47.92000 -0.20	48.52	47.92	48.42	241,253
17 Dec 20	48.12000 +0.28	48.42	47.58	47.98	133,955
16 Dec 20	47.84000 +0.50	47.88	47.28	47.38	170,403
15 Dec 20	47.34000 +1.38	47.48	46.02	46.02	135,139
14 Dec 20	45.96000 +0.22	46.34	45.62	45.68	170,197
11 Dec 20	45.74000 -0.34	46.10	45.18	46.10	159,440
10 Dec 20	46.08000 -0.26	46.58	46.08	46.20	141,939
09 Dec 20	46.34000 -0.22	46.92	46.26	46.60	168,366
08 Dec 20	46.56000 -0.84	46.62	45.10	46.00	174,941
07 Dec 20	47.40000 -0.34	47.78	47.24	47.50	107,755
04 Dec 20	47.74000 +0.02	47.84	47.36	47.82	65,365
03 Dec 20	47.72000 -0.92	48.70	47.64	48.66	120,824
02 Dec 20	48.64000 +0.54	48.66	48.00	48.00	133,651
01 Dec 20	48.10000 +0.18	48.62	47.86	48.08	107,605
30 Nov 20	47.92000 -0.34	48.88	47.84	47.94	272,129
27 Nov 20	48.26000 +0.32	48.40	47.72	48.06	103,903
26 Nov 20	47.94000 +0.00	48.18	47.64	47.64	80,889
25 Nov 20	47.94000 -0.08	48.12	47.58	47.78	122,434
24 Nov 20	48.02000 -0.48	48.76	47.62	48.28	199,358
23 Nov 20	48.50000 -0.24	49.00	48.42	48.80	122,788
20 Nov 20	48.74000 +0.26	48.98	48.26	48.80	114,308
19 Nov 20	48.48000 -0.88	49.46	48.32	49.46	180,012
18 Nov 20	49.36000 +0.54	49.38	48.10	48.16	187,649
17 Nov 20	48.82000 +0.16	48.96	48.56	48.96	112,829
16 Nov 20	48.66000 +0.48	48.90	47.88	48.34	154,611
13 Nov 20	48.18000 +0.20	48.54	47.88	48.34	161,207
12 Nov 20	47.98000 +0.36	48.38	46.82	47.02	178,932
11 Nov 20	47.62000 +1.22	47.68	46.54	46.60	152,148
10 Nov 20	46.40000 +0.18	47.34	46.16	46.44	300,140
09 Nov 20	46.22000 +0.12	47.80	46.22	46.62	216,551
06 Nov 20	46.10000 -0.38	46.74	45.60	46.58	147,003
05 Nov 20	46.48000 -0.02	47.00	46.14	46.70	134,327
04 Nov 20	46.50000 +1.28	46.80	45.18	45.70	135,017
03 Nov 20	45.22000 +0.86	45.98	44.46	44.46	147,252
02 Nov 20	44.36000 +0.18	44.66	43.94	44.18	140,314
30 Oct 20	44.18000 +0.34	44.36	43.34	43.48	171,605
29 Oct 20	43.84000 +0.20	44.06	43.24	43.28	236,547
28 Oct 20	43.64000 -3.12	46.34	43.22	45.96	297,791
27 Oct 20	46.76000 +0.40	47.18	45.70	46.30	163,064
26 Oct 20	46.36000 +0.18	47.48	45.46	45.94	335,225
23 Oct 20	46.18000 +0.88	46.30	45.20	45.30	231,524
22 Oct 20	45.30000 +0.00	45.58	43.86	44.98	199,153
21 Oct 20	45.30000 -0.46	45.80	44.90	45.80	131,639
20 Oct 20	45.76000 +0.22	45.88	45.20	45.74	144,505
19 Oct 20	45.54000 -0.30	45.88	45.14	45.50	174,915
16 Oct 20	45.84000 +0.40	46.06	45.60	45.68	131,746
15 Oct 20	45.44000 +0.28	45.44	43.94	44.82	213,239
14 Oct 20	45.16000 +0.40	45.24	44.70	44.70	121,752
13 Oct 20	44.76000 -0.02	45.26	44.30	44.50	179,814
12 Oct 20	44.78000 +0.08	44.90	44.12	44.36	145,311
09 Oct 20	44.70000 -0.58	45.60	44.56	45.34	156,774
08 Oct 20	45.28000 -0.38	45.98	44.60	45.70	145,495
07 Oct 20	45.66000 +0.18	45.82	45.44	45.50	167,684
06 Oct 20	45.48000 +0.44	45.48	44.84	45.14	155,009
05 Oct 20	45.04000 +0.96	45.18	44.30	44.36	179,106
02 Oct 20	44.08000 -0.48	44.28	43.44	44.22	189,723
01 Oct 20	44.56000 +1.18	44.66	43.28	43.68	259,681
30 Sep 20	43.38000 +0.74	43.38	42.26	42.36	191,720
29 Sep 20	42.64000 +0.26	42.66	42.04	42.30	143,335
28 Sep 20	42.38000 +1.78	42.38	40.86	41.08	131,973
25 Sep 20	40.60000 +0.02	40.84	40.32	40.72	71,406
24 Sep 20	40.58000 -0.26	40.74	40.10	40.58	93,786
23 Sep 20	40.84000 +0.42	41.28	40.40	40.44	140,270
22 Sep 20	40.42000 +0.22	40.54	40.10	40.46	94,789
21 Sep 20	40.20000 -1.02	41.00	39.96	40.94	102,035
18 Sep 20	41.22000 -0.78	42.06	40.72	42.02	420,308
17 Sep 20	42.00000 +0.14	42.58	41.60	41.92	118,961
16 Sep 20	41.86000 +0.28	42.12	41.56	41.58	149,569
15 Sep 20	41.58000 +0.12	42.20	41.48	41.96	172,958
14 Sep 20	41.46000 -0.48	42.30	41.28	42.24	140,253
11 Sep 20	41.94000 +2.22	42.12	40.50	40.52	236,193
10 Sep 20	39.72000 +0.04	40.32	39.48	39.96	111,805
09 Sep 20	39.68000 +1.60	39.86	37.96	37.96	158,211
08 Sep 20	38.08000 -0.60	38.82	37.76	38.70	122,922
07 Sep 20	38.68000 +0.40	38.72	38.20	38.32	56,460
04 Sep 20	38.28000 -0.06	38.86	37.58	37.98	102,055
03 Sep 20	38.34000 -0.70	39.34	38.10	38.78	140,769
02 Sep 20	39.04000 -0.16	39.70	38.72	39.00	109,076
01 Sep 20	39.20000 -0.42	40.18	39.00	40.00	100,121
31 Aug 20	39.62000 +0.02	40.36	39.62	39.78	176,307
28 Aug 20	39.60000 +0.20	39.68	39.24	39.38	108,797
27 Aug 20	39.40000 +0.36	39.68	39.06	39.06	124,659
26 Aug 20	39.04000 +1.02	39.04	38.02	38.02	103,440
25 Aug 20	38.02000 +0.18	38.34	37.72	37.72	79,431
24 Aug 20	37.84000 +0.32	38.06	37.44	37.56	50,177
21 Aug 20	37.52000 +0.00	37.78	36.86	37.78	81,070
20 Aug 20	37.52000 -0.62	38.30	37.18	38.26	68,663
19 Aug 20	38.14000 -0.02	38.22	37.94	38.02	50,422
18 Aug 20	38.16000 -0.32	38.52	37.98	38.22	82,160
17 Aug 20	38.48000 +0.66	38.48	37.58	37.58	88,231
14 Aug 20	37.82000 -0.44	38.14	37.48	38.10	70,008
13 Aug 20	38.26000 -0.12	38.48	38.10	38.22	64,909
12 Aug 20	38.38000 +1.10	38.46	37.16	37.18	114,343
11 Aug 20	37.28000 +0.62	37.28	36.68	36.80	95,153
10 Aug 20	36.66000 +0.06	36.92	36.32	36.76	67,129
07 Aug 20	36.60000 +0.10	36.62	36.26	36.40	74,778
06 Aug 20	36.50000 -0.22	37.00	36.24	36.62	106,891
05 Aug 20	36.72000 +0.38	36.90	36.26	36.56	129,761
04 Aug 20	36.34000 -0.30	36.78	36.18	36.58	151,129
03 Aug 20	36.64000 -0.46	37.12	35.82	36.00	137,692
31 Jul 20	37.10000 -0.30	37.36	36.84	37.30	146,857
30 Jul 20	37.40000 -0.90	38.14	36.88	38.14	168,965
29 Jul 20	38.30000 +0.16	38.70	38.12	38.36	179,097
28 Jul 20	38.14000 -0.16	38.14	36.32	37.20	217,877
27 Jul 20	38.30000 +0.20	38.48	37.90	37.96	104,281
24 Jul 20	38.10000 -0.40	38.36	37.50	38.30	90,817
23 Jul 20	38.50000 +0.22	38.56	38.00	38.36	141,093
22 Jul 20	38.28000 -0.26	39.12	38.02	38.28	96,099
21 Jul 20	38.54000 +0.14	39.02	38.36	38.50	126,460
20 Jul 20	38.40000 +0.32	38.52	37.82	37.96	90,791
17 Jul 20	38.08000 -0.18	38.22	37.62	38.00	80,619
16 Jul 20	38.26000 -0.12	38.38	37.70	38.28	103,555
15 Jul 20	38.38000 +0.02	38.84	38.12	38.50	94,832
14 Jul 20	38.36000 +0.28	38.44	37.18	38.04	152,775
13 Jul 20	38.08000 +0.68	38.92	37.98	38.02	171,028
10 Jul 20	37.40000 +0.74	37.62	36.40	36.40	130,053
09 Jul 20	36.66000 -0.32	37.38	36.64	37.16	141,362
08 Jul 20	36.98000 -0.16	37.34	36.82	36.88	81,349
07 Jul 20	37.14000 -0.10	37.50	36.62	37.50	103,058
06 Jul 20	37.24000 +0.82	37.56	36.74	36.98	126,403
03 Jul 20	36.42000 +0.00	36.80	36.24	36.24	71,628
02 Jul 20	36.42000 +0.70	36.66	35.86	35.98	212,285
01 Jul 20	35.72000 -0.02	36.20	35.16	35.98	96,695
30 Jun 20	35.74000 -0.08	35.78	34.76	35.58	178,156
29 Jun 20	35.82000 +0.32	35.96	35.20	35.72	91,872
26 Jun 20	35.50000 +0.14	36.16	35.50	35.60	90,618
25 Jun 20	35.36000 +0.24	35.42	34.72	35.04	98,590
24 Jun 20	35.12000 -1.18	36.64	35.12	36.56	111,456
23 Jun 20	36.30000 +0.30	36.50	35.98	36.08	98,703
22 Jun 20	36.00000 -0.52	36.68	35.92	36.26	88,006
19 Jun 20	36.52000 +0.34	36.52	35.84	36.28	545,595
18 Jun 20	36.18000 +0.32	36.42	35.60	35.80	212,581
17 Jun 20	35.86000 +0.06	35.98	35.56	35.56	144,342
16 Jun 20	35.80000 +0.50	36.20	35.48	35.84	128,906
15 Jun 20	35.30000 -0.44	35.40	34.64	35.02	117,855
12 Jun 20	35.74000 -0.12	36.40	35.50	35.80	150,474
11 Jun 20	35.86000 -1.46	37.00	35.86	36.50	124,181
10 Jun 20	37.32000 -0.12	37.66	36.72	37.20	101,488
09 Jun 20	37.44000 -0.92	38.28	36.84	38.12	142,971
08 Jun 20	38.36000 +0.46	38.36	37.12	37.48	147,874
05 Jun 20	37.90000 +0.74	37.90	36.56	37.30	170,480
04 Jun 20	37.16000 -0.30	37.70	36.64	37.20	176,539
03 Jun 20	37.46000 +0.50	37.46	36.60	37.00	211,676
02 Jun 20	36.96000 +1.14	37.16	36.10	36.50	166,226
29 May 20	35.82000 -0.54	36.10	35.42	36.10	304,264
28 May 20	36.36000 +0.80	36.36	35.58	35.72	176,662
27 May 20	35.56000 +0.40	35.96	34.74	34.86	160,342
26 May 20	35.16000 +0.20	35.38	34.86	35.38	91,806
25 May 20	34.96000 +0.36	35.32	34.72	34.92	40,556
22 May 20	34.60000 +0.38	34.98	33.68	33.80	97,260
21 May 20	34.22000 -0.44	34.88	34.08	34.88	115,059
20 May 20	34.66000 +0.38	34.86	34.02	34.04	112,911
19 May 20	34.28000 +0.14	34.78	34.02	34.36	133,418
18 May 20	34.14000 +1.54	34.30	33.00	33.06	101,658
15 May 20	32.60000 +0.54	33.00	32.12	32.12	202,809
14 May 20	32.06000 -1.48	33.52	31.78	33.38	210,183
13 May 20	33.54000 -1.30	34.72	33.18	34.58	229,838
12 May 20	34.84000 +0.06	35.38	34.44	34.86	205,204
11 May 20	34.78000 -0.28	35.68	34.64	34.86	142,192
08 May 20	35.06000 -0.04	35.78	34.98	35.32	103,465
07 May 20	35.10000 +0.88	35.12	34.08	34.20	167,647
06 May 20	34.22000 -1.28	34.82	33.92	34.52	136,078
05 May 20	35.50000 +1.24	35.68	34.42	34.60	172,415
04 May 20	34.26000 -1.20	34.78	33.66	34.70	246,805
30 Apr 20	35.46000 -1.88	37.32	35.10	37.18	239,591
29 Apr 20	37.34000 +0.86	37.46	36.38	36.40	164,372
28 Apr 20	36.48000 +0.56	37.00	35.92	36.70	143,401
27 Apr 20	35.92000 +0.14	36.56	35.62	36.06	146,258
24 Apr 20	35.78000 -1.40	37.20	35.78	37.20	115,705
23 Apr 20	37.18000 +0.16	37.36	36.68	37.34	119,061
22 Apr 20	37.02000 +0.94	37.02	36.08	36.48	144,659
21 Apr 20	36.08000 -1.78	37.54	36.00	37.50	165,071
20 Apr 20	37.86000 +0.62	38.92	37.34	37.54	189,398
17 Apr 20	37.24000 +1.60	37.28	36.16	36.42	182,600
16 Apr 20	35.64000 -0.10	36.36	35.54	36.00	239,648
15 Apr 20	35.74000 -1.48	37.58	35.74	37.40	282,261
14 Apr 20	37.22000 +0.24	37.58	36.92	37.32	195,685
09 Apr 20	36.98000 +1.06	37.22	36.10	36.64	264,445
08 Apr 20	35.92000 -0.30	36.38	35.32	36.14	140,542
07 Apr 20	36.22000 +2.12	36.44	35.20	35.28	211,601
06 Apr 20	34.10000 +0.70	34.72	33.58	34.12	183,329
03 Apr 20	33.40000 +0.78	33.70	32.04	32.64	138,594
02 Apr 20	32.62000 -0.80	33.68	31.74	33.60	246,118
01 Apr 20	33.42000 +1.10	33.58	31.36	31.94	204,346
31 Mar 20	32.32000 +0.32	33.10	31.46	32.10	257,993
30 Mar 20	32.00000 +1.10	32.00	30.68	30.98	107,084
27 Mar 20	30.90000 -2.66	33.32	30.56	33.32	217,337
26 Mar 20	33.56000 +0.58	33.56	32.02	32.04	218,561
25 Mar 20	32.98000 -0.54	35.20	32.00	34.48	176,629
24 Mar 20	33.52000 +1.58	34.00	31.98	32.04	272,762
23 Mar 20	31.94000 -2.32	32.96	31.46	32.06	302,853
20 Mar 20	34.26000 +2.44	35.96	33.00	34.20	711,420
19 Mar 20	31.82000 +0.06	35.12	28.90	29.48	728,603
18 Mar 20	31.76000 +4.90	31.86	26.00	26.14	748,042
17 Mar 20	26.86000 -0.04	28.26	25.56	27.50	410,200
16 Mar 20	26.90000 -2.20	27.80	25.70	27.36	570,956
13 Mar 20	29.10000 -0.40	31.82	28.74	29.90	586,226
12 Mar 20	29.50000 -2.74	31.12	28.78	31.00	533,859
11 Mar 20	32.24000 +0.48	32.68	31.68	31.96	313,990
10 Mar 20	31.76000 -0.22	33.64	31.56	32.26	378,979
09 Mar 20	31.98000 -1.94	32.70	31.22	31.50	342,017
06 Mar 20	33.92000 -0.36	34.12	33.10	33.82	236,086
05 Mar 20	34.28000 -1.14	35.76	34.26	35.60	264,786
04 Mar 20	35.42000 +0.22	36.30	35.24	35.58	182,029
03 Mar 20	35.20000 +0.52	36.12	35.18	35.22	332,420
02 Mar 20	34.68000 +0.16	35.54	33.90	35.06	327,743
28 Feb 20	34.52000 -1.48	35.66	34.32	35.00	491,877
27 Feb 20	36.00000 -1.38	36.98	35.72	36.50	268,564
26 Feb 20	37.38000 -0.12	37.58	35.88	37.18	280,808
25 Feb 20	37.50000 -0.50	38.60	37.40	38.58	294,248
24 Feb 20	38.00000 -1.36	39.00	37.50	39.00	277,840
21 Feb 20	39.36000 -1.04	40.54	39.36	40.14	183,147
20 Feb 20	40.40000 -0.80	41.22	39.90	41.00	256,653
19 Feb 20	41.20000 +0.52	41.22	40.20	40.56	214,420
18 Feb 20	40.68000 -1.42	41.74	40.68	41.72	156,025
17 Feb 20	42.10000 +0.06	42.34	41.72	42.12	88,872
14 Feb 20	42.04000 -0.70	42.88	41.90	42.50	221,887
13 Feb 20	42.74000 -0.10	42.92	42.08	42.08	233,387
12 Feb 20	42.84000 +1.04	42.86	41.74	41.98	195,338
11 Feb 20	41.80000 +0.74	41.82	41.16	41.18	135,223
10 Feb 20	41.06000 +0.08	41.12	40.60	40.84	97,476
07 Feb 20	40.98000 -0.82	41.74	40.74	41.74	176,486
06 Feb 20	41.80000 +0.28	41.98	41.56	41.60	138,638
05 Feb 20	41.52000 +0.88	42.14	40.64	40.64	199,283
04 Feb 20	40.64000 +0.34	41.10	40.40	40.60	169,376
03 Feb 20	40.30000 +0.30	40.68	40.06	40.08	167,971
31 Jan 20	40.00000 -0.24	40.64	39.80	40.32	188,701
30 Jan 20	40.24000 -0.18	40.70	39.64	40.12	226,141
29 Jan 20	40.42000 -0.28	41.06	40.42	40.80	118,060
28 Jan 20	40.70000 +0.38	40.78	40.12	40.66	129,631
27 Jan 20	40.32000 -1.68	41.22	40.32	41.22	144,996
24 Jan 20	42.00000 +0.74	42.02	41.50	41.50	116,701
23 Jan 20	41.26000 -1.18	42.12	41.26	42.12	223,119
22 Jan 20	42.44000 +0.36	42.66	42.08	42.08	174,061
21 Jan 20	42.08000 -1.68	42.60	41.02	42.02	360,579
20 Jan 20	43.76000 +0.22	43.86	43.30	43.54	104,204
17 Jan 20	43.54000 -0.56	44.30	43.46	44.08	314,104
16 Jan 20	44.10000 +0.10	44.70	43.72	43.72	261,116
15 Jan 20	44.00000 -0.96	45.08	43.20	44.96	470,947
14 Jan 20	44.96000 -0.76	45.76	44.88	45.76	210,484
13 Jan 20	45.72000 +0.22	45.72	45.12	45.56	233,878
10 Jan 20	45.50000 +0.16	45.70	45.30	45.34	184,860
09 Jan 20	45.34000 +0.54	45.44	45.04	45.10	191,596
08 Jan 20	44.80000 +0.12	44.86	44.28	44.64	168,458
07 Jan 20	44.68000 -0.08	45.18	44.48	44.70	188,486
06 Jan 20	44.76000 -0.08	44.94	44.08	44.38	270,020
03 Jan 20	44.84000 +0.22	44.84	43.96	44.26	203,364
02 Jan 20	44.62000 +0.46	44.62	43.76	43.90	158,829
30 Dec 19	44.16000 -0.14	44.20	43.78	44.20	67,757
27 Dec 19	44.30000 +0.30	44.32	43.70	44.00	128,478
23 Dec 19	44.00000 +0.20	44.00	43.48	43.60	149,778
20 Dec 19	43.80000 +0.50	43.86	43.30	43.30	334,801
19 Dec 19	43.30000 +0.34	43.30	42.80	42.98	216,542
18 Dec 19	42.96000 -0.04	43.16	42.82	42.88	144,993
17 Dec 19	43.00000 -0.28	43.30	42.68	43.24	220,906
16 Dec 19	43.28000 +0.36	43.68	42.90	43.00	234,571
13 Dec 19	42.92000 +0.62	43.38	42.68	43.06	372,268
12 Dec 19	42.30000 +1.70	42.44	40.66	40.66	377,579
11 Dec 19	40.60000 +0.18	40.80	40.16	40.54	131,862
10 Dec 19	40.42000 +0.58	40.44	39.30	39.88	150,061
09 Dec 19	39.84000 -0.38	40.14	39.68	39.98	93,206
06 Dec 19	40.22000 +0.60	40.22	39.52	39.86	115,339
05 Dec 19	39.62000 -0.04	40.20	39.46	39.50	143,876
04 Dec 19	39.66000 +1.16	39.80	38.40	38.40	167,055
03 Dec 19	38.50000 +0.04	38.98	38.34	38.72	150,857
02 Dec 19	38.46000 -0.74	39.56	38.34	39.28	161,930
29 Nov 19	39.20000 -0.36	39.56	39.02	39.50	106,019
28 Nov 19	39.56000 -0.10	39.92	39.38	39.92	70,681
27 Nov 19	39.66000 -0.02	39.92	39.54	39.58	111,608
26 Nov 19	39.68000 +0.18	39.96	39.28	39.36	361,688
25 Nov 19	39.50000 +0.20	39.58	39.08	39.16	152,858
22 Nov 19	39.30000 -0.16	39.82	39.06	39.06	153,216
21 Nov 19	39.46000 -0.30	39.48	39.04	39.44	167,620
20 Nov 19	39.76000 +0.04	39.76	38.68	39.30	170,802
19 Nov 19	39.72000 -0.38	40.36	39.36	39.98	225,331
18 Nov 19	40.10000 -0.76	40.54	39.76	40.42	183,635
15 Nov 19	40.86000 +0.24	41.02	40.42	40.98	137,245
14 Nov 19	40.62000 -0.02	40.82	40.16	40.28	131,496
13 Nov 19	40.64000 +0.00	40.66	40.06	40.50	120,967
12 Nov 19	40.64000 -0.06	40.90	40.30	40.70	177,617
11 Nov 19	40.70000 -0.16	40.94	40.36	40.76	108,625
08 Nov 19	40.86000 -0.10	41.00	40.54	41.00	163,983
07 Nov 19	40.96000 +0.20	41.28	40.78	40.94	201,883
06 Nov 19	40.76000 -0.38	41.10	40.46	40.60	246,392
05 Nov 19	41.14000 +0.94	41.74	40.66	40.70	426,413
04 Nov 19	40.20000 +1.26	40.42	39.10	39.20	273,628
01 Nov 19	38.94000 +0.66	39.20	38.28	38.38	207,949
31 Oct 19	38.28000 +1.00	38.50	37.26	37.72	393,875
30 Oct 19	37.28000 +3.16	39.38	36.84	36.84	954,169
29 Oct 19	34.12000 -1.12	35.10	33.96	35.00	212,172
28 Oct 19	35.24000 +1.08	35.50	33.94	33.94	233,268
25 Oct 19	34.16000 +0.54	34.28	33.56	33.78	154,415
24 Oct 19	33.62000 +0.08	34.02	33.54	33.70	246,508
23 Oct 19	33.54000 -1.14	34.56	33.18	34.48	279,127
22 Oct 19	34.68000 -0.34	35.32	34.56	35.18	231,408
21 Oct 19	35.02000 +0.28	35.60	34.76	34.94	171,857
18 Oct 19	34.74000 +0.00	35.10	34.48	34.78	132,053
17 Oct 19	34.74000 +0.04	35.14	34.38	34.38	192,540
16 Oct 19	34.70000 -0.16	34.92	34.48	34.82	201,279
15 Oct 19	34.86000 +0.68	35.14	34.16	34.38	151,972
14 Oct 19	34.18000 +0.26	34.26	33.56	33.96	115,142
11 Oct 19	33.92000 +0.82	33.94	33.24	33.46	177,724
10 Oct 19	33.10000 +0.54	33.22	32.54	32.70	163,156
09 Oct 19	32.56000 +0.60	32.64	31.72	32.08	166,232
08 Oct 19	31.96000 -0.84	33.08	31.70	33.08	164,842
07 Oct 19	32.80000 +0.28	32.84	32.04	32.64	205,675
04 Oct 19	32.52000 +0.78	32.62	31.56	31.72	341,318
02 Oct 19	31.74000 -2.10	33.42	31.54	33.18	298,786
01 Oct 19	33.84000 -0.62	34.74	33.48	34.74	250,247
30 Sep 19	34.46000 +0.38	34.58	33.90	33.94	244,102
27 Sep 19	34.08000 +0.82	34.46	33.40	33.40	150,000
26 Sep 19	33.26000 +0.32	33.40	32.72	32.80	202,553
25 Sep 19	32.94000 -0.34	33.14	32.56	33.00	148,109
24 Sep 19	33.28000 -0.36	34.00	33.28	33.64	124,267
23 Sep 19	33.64000 -0.54	34.28	33.20	34.12	171,425
20 Sep 19	34.18000 -0.34	34.52	33.66	34.52	324,952
19 Sep 19	34.52000 -0.08	34.82	34.34	34.40	167,459
18 Sep 19	34.60000 -0.32	35.06	34.42	35.00	175,066
17 Sep 19	34.92000 -0.04	35.00	34.36	35.00	133,090
16 Sep 19	34.96000 -0.28	35.28	34.74	35.28	147,319
13 Sep 19	35.24000 +0.26	35.28	34.92	35.00	155,505
12 Sep 19	34.98000 -0.04	35.52	34.54	35.04	198,849
11 Sep 19	35.02000 -0.30	35.62	34.94	35.20	205,301
10 Sep 19	35.32000 +1.42	35.54	33.58	33.80	279,151
09 Sep 19	33.90000 +1.08	33.96	32.72	33.00	193,230
06 Sep 19	32.82000 +0.34	32.92	32.54	32.76	141,060
05 Sep 19	32.48000 +0.78	32.70	31.40	31.40	186,737
04 Sep 19	31.70000 +0.26	32.02	31.48	31.54	129,119
03 Sep 19	31.44000 -0.32	31.88	31.42	31.54	136,457
02 Sep 19	31.76000 -0.02	32.06	31.68	31.68	82,771
30 Aug 19	31.78000 +0.56	32.00	31.34	31.34	135,624
29 Aug 19	31.22000 +0.28	31.38	30.68	30.80	136,747
28 Aug 19	30.94000 -0.88	31.74	30.70	31.64	160,004
27 Aug 19	31.82000 +0.26	31.82	31.30	31.50	190,642
26 Aug 19	31.56000 +0.26	31.62	30.96	31.10	119,429
23 Aug 19	31.30000 -0.22	32.42	31.30	31.66	163,716
22 Aug 19	31.52000 -0.10	31.80	31.26	31.48	191,045
21 Aug 19	31.62000 +0.48	31.94	31.24	31.24	183,649
20 Aug 19	31.14000 -0.60	31.90	30.94	31.58	215,452
19 Aug 19	31.74000 +0.70	31.76	31.08	31.44	282,117
16 Aug 19	31.04000 +0.42	31.10	30.58	30.70	187,480
15 Aug 19	30.62000 -0.46	31.38	30.46	31.38	232,847
14 Aug 19	31.08000 -0.92	31.94	31.08	31.94	205,282
13 Aug 19	32.00000 -0.12	32.38	31.42	31.96	252,801
12 Aug 19	32.12000 -0.08	32.58	31.98	32.22	148,111
09 Aug 19	32.20000 -0.24	32.38	32.00	32.18	212,922
08 Aug 19	32.44000 +0.24	32.44	32.00	32.24	207,072
07 Aug 19	32.20000 +0.12	32.44	31.94	32.18	288,998
06 Aug 19	32.08000 -0.20	32.60	31.70	31.70	319,140
05 Aug 19	32.28000 -0.86	32.56	31.80	32.52	323,268
02 Aug 19	33.14000 -1.68	34.38	33.10	33.80	436,248
01 Aug 19	34.82000 -0.12	35.92	33.00	33.14	433,601
31 Jul 19	34.94000 +0.08	35.50	34.78	34.78	187,528
30 Jul 19	34.86000 -0.66	35.72	34.58	35.72	125,031
29 Jul 19	35.52000 -0.38	35.98	35.52	35.82	111,764
26 Jul 19	35.90000 +0.20	35.92	35.48	35.82	110,091
25 Jul 19	35.70000 -0.34	36.30	35.30	36.28	183,879
24 Jul 19	36.04000 +0.76	36.26	35.16	35.32	168,531
23 Jul 19	35.28000 +0.40	35.40	34.76	35.14	414,239
22 Jul 19	34.88000 +0.04	35.10	34.72	35.02	172,645
19 Jul 19	34.84000 +0.12	35.14	34.52	34.78	207,375
18 Jul 19	34.72000 -0.88	35.38	34.56	35.38	219,910
17 Jul 19	35.60000 -0.32	36.08	35.28	35.88	246,285
16 Jul 19	35.92000 +0.22	36.08	35.44	35.44	184,292
15 Jul 19	35.70000 +0.50	35.84	35.06	35.28	215,656
12 Jul 19	35.20000 +0.56	35.46	34.56	34.56	180,868
11 Jul 19	34.64000 -0.32	35.04	34.38	34.70	324,181
10 Jul 19	34.96000 +0.72	34.96	34.02	34.02	337,745
09 Jul 19	34.24000 -0.28	34.44	32.98	33.90	616,638
08 Jul 19	34.52000 -1.60	36.10	33.90	34.00	732,886
05 Jul 19	36.12000 -0.08	36.48	35.98	36.40	129,335
04 Jul 19	36.20000 +0.28	36.70	35.98	36.04	150,688
03 Jul 19	35.92000 +0.60	35.92	35.20	35.20	138,091
02 Jul 19	35.32000 +0.02	35.56	34.74	35.46	211,647
01 Jul 19	35.30000 +0.72	36.92	34.92	35.00	426,538
28 Jun 19	34.58000 -0.12	34.80	34.46	34.60	189,773
27 Jun 19	34.70000 +0.20	34.86	34.60	34.70	161,465
26 Jun 19	34.50000 -0.34	34.88	34.36	34.88	223,177
25 Jun 19	34.84000 +0.14	34.96	34.36	34.36	168,593
24 Jun 19	34.70000 -0.06	34.94	34.34	34.88	294,349
21 Jun 19	34.76000 -0.16	35.22	34.72	35.00	346,016
20 Jun 19	34.92000 -0.04	35.36	34.68	35.00	280,253
19 Jun 19	34.96000 -0.22	35.40	34.74	35.02	339,397
18 Jun 19	35.18000 -0.08	35.36	34.62	35.10	251,900
17 Jun 19	35.26000 +0.40	35.38	35.00	35.00	177,096
14 Jun 19	34.86000 -0.18	35.46	34.76	35.26	183,040
13 Jun 19	35.04000 -0.78	36.00	34.88	35.72	179,320
12 Jun 19	35.82000 -0.14	36.02	35.60	35.90	101,680
11 Jun 19	35.96000 +0.76	36.20	35.56	35.64	167,223
07 Jun 19	35.20000 +0.10	35.32	35.02	35.12	101,321
06 Jun 19	35.10000 -0.30	35.72	34.94	35.54	103,934
05 Jun 19	35.40000 +0.06	35.76	35.24	35.58	117,506
04 Jun 19	35.34000 +0.46	35.72	34.84	34.90	164,793
03 Jun 19	34.88000 -0.06	34.94	34.48	34.74	160,811
31 May 19	34.94000 -0.30	35.04	34.68	34.84	149,114
30 May 19	35.24000 +0.52	35.32	34.84	35.04	102,124
29 May 19	34.72000 -0.56	35.28	34.40	35.20	175,354
28 May 19	35.28000 -0.08	35.78	35.02	35.52	293,459
27 May 19	35.36000 +0.06	35.74	35.36	35.64	48,601
24 May 19	35.30000 -0.48	36.20	35.20	36.08	129,052
23 May 19	35.78000 -0.50	36.04	35.50	35.86	190,102
22 May 19	36.28000 -0.04	36.50	35.96	36.24	181,233
21 May 19	36.32000 +0.24	36.70	36.04	36.10	117,002
20 May 19	36.08000 -0.40	36.78	35.94	36.58	127,484
17 May 19	36.48000 +0.06	37.04	36.28	36.68	164,527
16 May 19	36.42000 +1.00	36.50	35.36	35.46	129,854
15 May 19	35.42000 -0.02	35.64	35.02	35.64	180,034
14 May 19	35.44000 +0.34	35.76	35.12	35.12	173,878
13 May 19	35.10000 -0.40	35.74	34.96	35.68	178,006
10 May 19	35.50000 +1.02	35.64	34.56	34.56	171,492
09 May 19	34.48000 -0.52	35.14	34.18	35.04	244,155
08 May 19	35.00000 -0.54	35.28	34.84	35.20	155,431
07 May 19	35.54000 -1.32	36.56	35.44	36.28	224,031
06 May 19	36.86000 -0.48	37.02	36.30	37.02	92,173
03 May 19	37.34000 -0.66	37.90	36.48	37.84	211,206
02 May 19	38.00000 -0.78	38.48	37.94	38.40	155,894
30 Apr 19	38.78000 +0.22	39.06	38.38	38.62	184,122
29 Apr 19	38.56000 -0.06	39.08	38.48	38.66	82,682
26 Apr 19	38.62000 -0.16	38.76	38.12	38.42	133,387
25 Apr 19	38.78000 +0.08	38.92	38.42	38.66	82,339
24 Apr 19	38.70000 -0.42	39.14	38.56	38.96	88,813
23 Apr 19	39.12000 -0.04	39.50	38.78	39.50	83,747
18 Apr 19	39.16000 -0.34	39.56	39.08	39.34	72,675
17 Apr 19	39.50000 +0.56	39.52	38.54	38.66	148,956
16 Apr 19	38.94000 +0.30	39.08	38.44	38.64	112,761
15 Apr 19	38.64000 +0.24	38.86	38.18	38.42	106,540
12 Apr 19	38.40000 +0.62	38.40	37.48	37.62	135,657
11 Apr 19	37.78000 +0.48	37.88	37.20	37.24	116,705
10 Apr 19	37.30000 -0.08	37.76	37.28	37.40	78,480
09 Apr 19	37.38000 -0.32	37.86	37.38	37.56	110,935
08 Apr 19	37.70000 -0.34	38.10	37.46	38.10	115,668
05 Apr 19	38.04000 +0.26	38.14	37.70	37.82	92,271
04 Apr 19	37.78000 -0.62	38.32	37.62	38.16	94,610
03 Apr 19	38.40000 +1.10	38.60	37.56	37.78	188,449
02 Apr 19	37.30000 -0.22	37.44	36.60	36.90	188,812
01 Apr 19	37.52000 +0.82	37.68	37.06	37.68	140,127
29 Mar 19	36.70000 -0.02	37.16	36.48	37.00	146,527
28 Mar 19	36.72000 +0.12	37.10	36.64	36.64	106,632
27 Mar 19	36.60000 -0.14	36.88	36.26	36.86	158,680
26 Mar 19	36.74000 -0.22	37.20	36.60	37.04	108,971
25 Mar 19	36.96000 -0.36	37.46	36.94	37.14	86,566
22 Mar 19	37.32000 -1.40	38.76	37.32	38.58	242,900
21 Mar 19	38.72000 +0.60	39.24	38.08	38.20	239,911
20 Mar 19	38.12000 -2.58	39.78	37.94	39.78	317,855
19 Mar 19	40.70000 +0.06	40.90	40.50	40.62	111,005
18 Mar 19	40.64000 +0.16	40.80	40.38	40.40	98,091
15 Mar 19	40.48000 +0.20	40.92	40.22	40.40	203,769
14 Mar 19	40.28000 +0.04	40.52	40.06	40.10	145,422
13 Mar 19	40.24000 +0.16	40.24	39.66	40.20	134,085
12 Mar 19	40.08000 +0.44	40.46	39.80	39.98	173,824
11 Mar 19	39.64000 +0.20	39.80	39.12	39.42	95,720
08 Mar 19	39.44000 -0.02	39.44	38.88	39.24	138,186
07 Mar 19	39.46000 -0.62	39.90	39.28	39.88	147,790
06 Mar 19	40.08000 +0.20	40.16	39.58	39.66	117,428
05 Mar 19	39.88000 +0.48	39.88	39.18	39.26	149,555
04 Mar 19	39.40000 +0.34	39.58	39.10	39.22	155,576
01 Mar 19	39.06000 -0.24	39.78	38.96	39.32	202,797
28 Feb 19	39.30000 +0.34	39.50	38.68	38.68	156,940
27 Feb 19	38.96000 -0.42	39.24	38.74	39.24	138,770
26 Feb 19	39.38000 +0.54	39.78	38.74	38.84	142,307
25 Feb 19	38.84000 -0.26	39.34	38.80	39.06	177,166
22 Feb 19	39.10000 +1.28	39.24	37.62	37.72	252,570
21 Feb 19	37.82000 -3.04	39.40	37.42	39.20	472,177
20 Feb 19	40.86000 -0.26	41.28	40.26	41.22	156,953
19 Feb 19	41.12000 -0.56	41.70	40.98	41.50	111,944
18 Feb 19	41.68000 +0.44	41.80	41.12	41.38	133,641
15 Feb 19	41.24000 +0.56	41.40	40.34	40.36	106,360
14 Feb 19	40.68000 +0.42	40.94	40.24	40.66	167,333
13 Feb 19	40.26000 +0.30	40.94	40.20	40.20	99,833
12 Feb 19	39.96000 +0.46	40.36	39.58	39.70	72,372
11 Feb 19	39.50000 +0.08	39.94	39.42	39.78	153,843
08 Feb 19	39.42000 -0.98	40.44	39.22	40.40	175,803
07 Feb 19	40.40000 -1.34	41.66	40.40	41.58	105,512
06 Feb 19	41.74000 +0.04	41.90	41.42	41.78	89,982
05 Feb 19	41.70000 +0.40	41.86	41.04	41.32	78,507
04 Feb 19	41.30000 +0.36	41.36	40.94	41.08	89,717
01 Feb 19	40.94000 +0.02	41.54	40.78	41.00	108,625
31 Jan 19	40.92000 -0.96	42.10	40.64	42.00	169,306
30 Jan 19	41.88000 +0.66	41.88	41.30	41.32	85,726
29 Jan 19	41.22000 +0.32	41.38	40.74	41.12	108,410
28 Jan 19	40.90000 -0.58	41.68	40.48	41.68	101,775
25 Jan 19	41.48000 +0.94	41.56	40.80	41.04	120,942
24 Jan 19	40.54000 -0.12	41.02	40.36	40.76	135,952
23 Jan 19	40.66000 -0.04	41.06	40.40	40.70	118,051
22 Jan 19	40.70000 -0.26	41.00	40.38	40.76	110,940
21 Jan 19	40.96000 +0.02	41.14	40.82	41.00	53,933
18 Jan 19	40.94000 +0.76	40.98	40.48	40.64	90,090
17 Jan 19	40.18000 -0.52	40.40	39.68	40.40	206,022
16 Jan 19	40.70000 +2.18	41.00	39.34	39.50	278,004
15 Jan 19	38.52000 +0.32	39.00	38.02	38.70	122,097
14 Jan 19	38.20000 +0.32	38.30	37.42	37.76	127,463
11 Jan 19	37.88000 -0.18	38.22	37.76	38.12	84,756
10 Jan 19	38.06000 -0.10	38.22	37.68	37.94	115,175
09 Jan 19	38.16000 -0.06	38.64	37.92	38.40	131,763
08 Jan 19	38.22000 +0.98	38.70	37.16	37.32	178,300
07 Jan 19	37.24000 +0.06	37.70	36.82	37.56	121,793
04 Jan 19	37.18000 +1.60	37.30	35.78	35.78	143,971
03 Jan 19	35.58000 -0.88	36.50	35.54	36.20	146,703
02 Jan 19	36.46000 +0.48	36.72	35.48	36.06	182,815
28 Dec 18	35.98000 +0.70	36.16	35.32	35.32	100,917
27 Dec 18	35.28000 -0.24	36.38	35.10	35.60	161,545
21 Dec 18	35.52000 +0.38	35.84	34.98	35.06	377,478
20 Dec 18	35.14000 -0.32	35.54	34.92	34.92	256,909
19 Dec 18	35.46000 +0.74	35.82	34.46	34.76	278,535
18 Dec 18	34.72000 +0.66	35.00	33.70	33.86	295,356
17 Dec 18	34.06000 -1.22	35.32	33.88	35.30	217,560
14 Dec 18	35.28000 -0.86	35.84	34.54	35.84	288,360
13 Dec 18	36.14000 +0.24	36.76	36.04	36.12	210,440
12 Dec 18	35.90000 +0.18	36.16	35.18	35.82	152,240
11 Dec 18	35.72000 +0.94	36.16	34.96	35.12	210,118
10 Dec 18	34.78000 -0.22	35.24	34.02	34.50	202,300
07 Dec 18	35.00000 -0.40	35.72	34.98	35.40	207,349
06 Dec 18	35.40000 -0.60	36.00	34.94	35.82	199,029
05 Dec 18	36.00000 -0.28	36.52	35.50	36.02	176,628
04 Dec 18	36.28000 -0.78	37.20	36.20	37.00	155,564
03 Dec 18	37.06000 +0.50	37.96	36.86	37.58	140,291
30 Nov 18	36.56000 -0.72	37.46	36.10	37.46	211,648
29 Nov 18	37.28000 +0.34	37.36	36.74	37.12	307,488
28 Nov 18	36.94000 -0.22	37.30	36.30	37.30	249,858
27 Nov 18	37.16000 -0.74	37.92	36.92	37.70	150,881
26 Nov 18	37.90000 -0.30	38.72	37.26	38.50	230,379
23 Nov 18	38.20000 -0.08	38.38	37.90	38.28	100,372
22 Nov 18	38.28000 -0.64	38.90	38.12	38.90	111,018
21 Nov 18	38.92000 -0.22	39.48	37.54	39.38	335,125
20 Nov 18	39.14000 -0.94	40.10	38.70	39.74	247,119
19 Nov 18	40.08000 -0.74	41.16	40.08	40.88	152,273
16 Nov 18	40.82000 +0.12	41.74	40.44	40.96	167,742
15 Nov 18	40.70000 +0.00	41.22	40.26	41.06	124,457
14 Nov 18	40.70000 -0.10	41.52	39.66	40.46	179,435
13 Nov 18	40.80000 +0.42	41.10	40.52	40.58	108,296
12 Nov 18	40.38000 -0.44	41.40	40.30	41.14	147,997
09 Nov 18	40.82000 -0.42	41.24	40.30	41.24	129,487
08 Nov 18	41.24000 -0.58	42.10	41.16	41.98	115,060
07 Nov 18	41.82000 +0.02	42.18	41.32	41.94	147,749
06 Nov 18	41.80000 +0.96	42.04	40.66	40.74	160,965
05 Nov 18	40.84000 -1.62	42.58	40.74	42.50	232,524
02 Nov 18	42.46000 +1.02	43.12	41.96	42.50	187,235
01 Nov 18	41.44000 +0.50	41.76	40.48	41.02	179,359
31 Oct 18	40.94000 -0.58	41.94	40.64	41.30	266,195
30 Oct 18	41.52000 +0.80	41.78	39.24	40.84	331,871
29 Oct 18	40.72000 +0.34	41.72	39.90	40.48	193,112
26 Oct 18	40.38000 +0.32	40.38	38.70	39.84	299,744
25 Oct 18	40.06000 +0.92	40.24	38.64	38.90	290,728
24 Oct 18	39.14000 -1.66	41.08	39.00	41.00	375,476
23 Oct 18	40.80000 -1.64	42.54	40.38	42.00	396,231
22 Oct 18	42.44000 -2.82	46.58	42.34	44.82	551,819
19 Oct 18	45.26000 -0.48	46.24	44.92	45.80	128,825
18 Oct 18	45.74000 -0.32	46.70	45.46	46.04	183,903
17 Oct 18	46.06000 +0.00	46.74	45.70	46.44	197,971
16 Oct 18	46.06000 +1.14	46.36	44.92	45.12	227,974
15 Oct 18	44.92000 +0.04	45.22	44.46	45.00	289,983
12 Oct 18	44.88000 +0.04	45.60	44.66	45.36	302,808
11 Oct 18	44.84000 -0.20	45.80	44.08	44.34	274,202
10 Oct 18	45.04000 -1.52	46.70	45.00	46.70	135,885
09 Oct 18	46.56000 -0.32	47.00	46.16	46.82	123,750
08 Oct 18	46.88000 -0.42	47.16	46.14	47.12	133,710
05 Oct 18	47.30000 -0.32	47.62	46.30	47.62	119,285
04 Oct 18	47.62000 -0.60	48.48	47.56	48.24	147,316
02 Oct 18	48.22000 -0.78	48.96	47.82	48.96	104,232
01 Oct 18	49.00000 +0.88	49.18	48.32	48.32	155,440
28 Sep 18	48.12000 +0.46	48.70	46.92	47.50	285,681
27 Sep 18	47.66000 -0.10	47.90	47.36	47.68	96,719
26 Sep 18	47.76000 -0.22	48.44	47.52	47.96	118,637
25 Sep 18	47.98000 +0.18	48.14	47.46	47.62	129,262
24 Sep 18	47.80000 -0.70	48.44	47.70	48.40	120,923
21 Sep 18	48.50000 -0.30	49.10	48.44	49.10	391,125
20 Sep 18	48.80000 +0.18	49.16	48.52	48.70	125,605
19 Sep 18	48.62000 -0.36	49.30	48.26	49.26	158,749
18 Sep 18	48.98000 +0.14	49.48	48.68	48.98	148,520
17 Sep 18	48.84000 -0.04	49.24	48.48	48.58	149,377
14 Sep 18	48.88000 -0.18	49.42	48.50	49.42	123,730
13 Sep 18	49.06000 +0.28	49.50	48.62	48.80	70,623
12 Sep 18	48.78000 +0.10	49.72	48.68	49.06	118,751
11 Sep 18	48.68000 -0.08	48.98	48.30	48.94	121,207
10 Sep 18	48.76000 +0.26	48.90	48.32	48.44	88,874
07 Sep 18	48.50000 -0.06	48.76	48.14	48.64	98,746
06 Sep 18	48.56000 -0.22	48.98	48.32	48.76	99,750
05 Sep 18	48.78000 -0.90	49.88	48.66	49.56	119,890
04 Sep 18	49.68000 -0.82	50.85	49.46	50.50	115,990
03 Sep 18	50.50000 +0.05	50.80	50.15	50.35	97,432
31 Aug 18	50.45000 -0.75	51.20	50.25	51.05	128,948
30 Aug 18	51.20000 +0.50	51.45	50.15	50.60	101,826
29 Aug 18	50.70000 +0.15	51.45	50.55	50.55	125,524
28 Aug 18	50.55000 +0.45	50.80	50.25	50.30	80,806
27 Aug 18	50.10000 +0.44	50.30	49.62	49.90	54,140
24 Aug 18	49.66000 -0.10	50.00	49.44	49.72	86,763
23 Aug 18	49.76000 +0.00	49.92	49.44	49.58	64,355
22 Aug 18	49.76000 +0.60	49.84	49.00	49.06	100,071
21 Aug 18	49.16000 +0.00	49.44	48.92	48.92	76,134
20 Aug 18	49.16000 +0.36	49.58	48.98	49.00	84,381
17 Aug 18	48.80000 -0.04	49.18	48.46	49.02	75,423
16 Aug 18	48.84000 -0.02	49.36	48.60	49.18	70,597
15 Aug 18	48.86000 -1.10	50.35	48.66	50.10	117,322
14 Aug 18	49.96000 +0.20	50.10	49.36	49.88	113,853
13 Aug 18	49.76000 +0.40	50.15	48.66	48.82	121,529
10 Aug 18	49.36000 -0.20	49.50	49.16	49.32	101,502
09 Aug 18	49.56000 +0.32	49.78	48.94	49.14	145,026
08 Aug 18	49.24000 +0.62	49.42	47.98	48.50	125,805
07 Aug 18	48.62000 -0.94	49.74	48.50	49.48	122,667
06 Aug 18	49.56000 +0.40	49.94	48.98	49.14	144,866
03 Aug 18	49.16000 -0.22	49.76	48.94	49.40	161,562
02 Aug 18	49.38000 +0.26	50.05	48.78	48.80	274,947
01 Aug 18	49.12000 +0.84	49.28	48.04	48.20	262,032
31 Jul 18	48.28000 +3.56	48.46	44.92	45.24	338,583
30 Jul 18	44.72000 +0.16	45.52	44.54	44.70	129,395
27 Jul 18	44.56000 +0.00	44.92	44.38	44.58	63,699
26 Jul 18	44.56000 +0.40	44.86	44.30	44.68	88,920
25 Jul 18	44.16000 -0.22	44.68	44.12	44.46	73,062
24 Jul 18	44.38000 +0.58	44.54	43.82	43.96	108,178
23 Jul 18	43.80000 +0.10	43.80	43.40	43.62	99,039
20 Jul 18	43.70000 -0.10	43.80	43.34	43.62	97,905
19 Jul 18	43.80000 +0.12	43.80	43.08	43.58	128,754
18 Jul 18	43.68000 +0.32	43.84	43.28	43.28	83,534
17 Jul 18	43.36000 +0.22	43.48	42.76	43.12	131,535
16 Jul 18	43.14000 +0.14	43.40	42.82	42.82	94,826
13 Jul 18	43.00000 -0.42	43.54	42.90	43.48	89,456
12 Jul 18	43.42000 +0.18	43.68	43.06	43.44	137,854
11 Jul 18	43.24000 -0.10	43.42	42.80	42.82	95,366
10 Jul 18	43.34000 +0.32	43.34	42.84	43.12	86,623
09 Jul 18	43.02000 +0.80	43.10	42.34	42.50	113,261
06 Jul 18	42.22000 -0.06	42.54	42.02	42.40	138,938
05 Jul 18	42.28000 +0.16	42.46	41.82	42.10	123,739
04 Jul 18	42.12000 -0.76	42.88	41.88	42.88	93,220
03 Jul 18	42.88000 +1.04	42.94	42.00	42.18	141,583
02 Jul 18	41.84000 -0.40	41.96	41.64	41.90	137,160
29 Jun 18	42.24000 +0.48	42.56	42.02	42.42	159,174
28 Jun 18	41.76000 -1.04	42.84	41.52	42.60	134,688
27 Jun 18	42.80000 +0.12	42.96	42.10	42.86	122,848
26 Jun 18	42.68000 +0.34	42.92	42.26	42.42	148,194
25 Jun 18	42.34000 -0.78	43.32	42.32	42.70	99,242
22 Jun 18	43.12000 +0.30	43.12	42.78	42.82	155,344
21 Jun 18	42.82000 -0.42	43.52	42.68	43.42	155,738
20 Jun 18	43.24000 -0.42	43.92	43.20	43.76	144,886
19 Jun 18	43.66000 -0.66	44.08	43.36	43.74	197,672
18 Jun 18	44.32000 -1.32	45.52	44.22	45.52	176,802
15 Jun 18	45.64000 -0.76	46.80	45.64	46.48	245,231
14 Jun 18	46.40000 +0.58	46.70	45.38	45.52	171,292
13 Jun 18	45.82000 -0.08	45.98	45.64	45.80	126,189
12 Jun 18	45.90000 -0.12	46.42	45.62	46.20	109,531
11 Jun 18	46.02000 +0.86	46.52	45.40	45.42	158,272
08 Jun 18	45.16000 -0.30	45.36	44.80	45.02	104,332
07 Jun 18	45.46000 -0.44	46.24	45.28	45.94	106,080
06 Jun 18	45.90000 +0.12	46.30	45.26	45.86	124,205
05 Jun 18	45.78000 +0.08	46.16	45.72	45.80	108,372
04 Jun 18	45.70000 +0.30	45.76	45.28	45.46	127,262
01 Jun 18	45.40000 +0.54	45.56	44.86	44.90	106,344
31 May 18	44.86000 -0.66	45.78	44.78	45.48	177,780
30 May 18	45.52000 -0.12	46.14	45.44	45.66	110,139
29 May 18	45.64000 -1.18	46.80	45.52	46.76	177,144
28 May 18	46.82000 +0.44	47.04	46.42	46.50	125,216
25 May 18	46.38000 +1.16	46.68	45.28	45.28	184,974
24 May 18	45.22000 -0.50	45.92	45.16	45.60	117,650
23 May 18	45.72000 -0.06	46.10	45.18	45.52	152,669
22 May 18	45.78000 +0.00	46.04	45.64	45.80	123,260
18 May 18	45.78000 -0.06	46.12	45.56	45.98	85,390
17 May 18	45.84000 +0.28	45.98	45.40	45.48	112,645
16 May 18	45.56000 +0.26	45.78	45.26	45.26	102,659
15 May 18	45.30000 +0.18	45.40	44.84	45.16	108,479
14 May 18	45.12000 -0.14	45.32	45.02	45.32	126,304
11 May 18	45.26000 -0.16	46.02	45.12	45.48	96,636
10 May 18	45.42000 +0.28	45.56	45.20	45.22	69,167
09 May 18	45.14000 -0.64	45.44	44.98	45.22	146,992
08 May 18	45.78000 +0.18	45.96	45.16	45.16	207,316
07 May 18	45.60000 +1.34	45.74	44.14	44.14	144,118
04 May 18	44.26000 +0.42	44.54	43.80	44.00	141,634
03 May 18	43.84000 -0.56	44.88	43.72	44.44	158,493
02 May 18	44.40000 -0.14	44.54	43.66	44.10	222,389
30 Apr 18	44.54000 -0.12	45.22	44.52	44.88	243,200
27 Apr 18	44.66000 +0.92	45.00	43.50	43.82	147,028
26 Apr 18	43.74000 +0.56	43.96	43.06	43.24	135,526
25 Apr 18	43.18000 -0.82	44.18	42.96	43.82	144,092
24 Apr 18	44.00000 -0.22	44.28	43.78	44.16	118,405
23 Apr 18	44.22000 +0.26	44.32	43.82	44.12	98,403
20 Apr 18	43.96000 +0.00	44.32	43.86	43.96	84,026
19 Apr 18	43.96000 +0.16	44.16	43.80	43.92	110,163
18 Apr 18	43.80000 -0.20	44.16	43.56	44.16	170,933
17 Apr 18	44.00000 +0.32	44.12	43.44	43.88	115,009
16 Apr 18	43.68000 -0.22	44.26	43.60	44.14	72,314
13 Apr 18	43.90000 +0.30	44.00	43.62	43.92	131,070
12 Apr 18	43.60000 +0.62	43.62	42.76	42.98	113,706
11 Apr 18	42.98000 -0.38	43.46	42.64	43.22	122,298
10 Apr 18	43.36000 +0.46	43.48	42.82	43.10	147,362
09 Apr 18	42.90000 -0.04	43.46	42.62	43.00	121,091
06 Apr 18	42.94000 -0.56	43.38	42.66	43.32	147,822
05 Apr 18	43.50000 +1.04	43.56	43.02	43.40	146,749
04 Apr 18	42.46000 -1.50	44.06	42.40	44.04	241,034
03 Apr 18	43.96000 -0.14	44.12	43.46	43.88	207,164
29 Mar 18	44.10000 -0.04	44.38	43.64	43.96	152,723
28 Mar 18	44.14000 -0.10	44.28	43.36	43.92	159,892
27 Mar 18	44.24000 +0.56	44.46	43.84	44.40	150,734
26 Mar 18	43.68000 -0.56	45.04	43.38	44.48	267,156
23 Mar 18	44.24000 -1.20	45.22	44.04	45.08	282,587
22 Mar 18	45.44000 -1.86	46.96	45.14	46.96	262,130
21 Mar 18	47.30000 -0.84	47.50	45.98	46.00	465,598
20 Mar 18	48.14000 +0.50	48.28	47.70	47.92	183,074
19 Mar 18	47.64000 +0.14	47.78	47.14	47.48	181,816
16 Mar 18	47.50000 -0.20	48.08	47.46	48.08	329,240
15 Mar 18	47.70000 +0.06	48.04	47.28	47.68	227,168
14 Mar 18	47.64000 -0.04	48.12	47.54	47.76	188,591
13 Mar 18	47.68000 -0.34	48.16	47.50	48.16	115,902
12 Mar 18	48.02000 +0.20	48.48	47.80	47.98	164,820
09 Mar 18	47.82000 +0.12	47.92	47.26	47.54	129,420
08 Mar 18	47.70000 +0.32	47.90	47.02	47.28	202,177
07 Mar 18	47.38000 +0.08	47.38	46.72	47.10	150,076
06 Mar 18	47.30000 +0.30	47.48	47.04	47.48	202,140
05 Mar 18	47.00000 +1.16	47.10	45.58	45.58	220,523
02 Mar 18	45.84000 -0.22	46.02	45.10	45.66	256,487
01 Mar 18	46.06000 -0.60	46.68	45.56	46.68	195,824
28 Feb 18	46.66000 -0.46	46.88	46.40	46.76	186,198
27 Feb 18	47.12000 +0.20	47.20	46.66	47.12	124,999
26 Feb 18	46.92000 -0.16	47.62	46.66	47.30	169,991
23 Feb 18	47.08000 +0.04	48.00	46.78	47.96	173,093
22 Feb 18	47.04000 +1.46	47.24	45.82	46.92	222,890
21 Feb 18	45.58000 -0.12	45.78	45.02	45.76	222,517
20 Feb 18	45.70000 +0.36	45.98	45.24	45.40	196,599
19 Feb 18	45.34000 -0.24	45.96	45.12	45.86	199,416
16 Feb 18	45.58000 +0.58	45.66	45.02	45.16	220,533
15 Feb 18	45.00000 +0.48	45.20	44.48	44.86	291,992
14 Feb 18	44.52000 +1.28	44.62	43.52	43.52	198,969
13 Feb 18	43.24000 -0.62	44.04	43.24	43.88	161,151
12 Feb 18	43.86000 +0.32	44.58	43.64	44.10	238,654
09 Feb 18	43.54000 +0.18	44.08	43.24	43.54	359,877
08 Feb 18	43.36000 +0.10	44.22	43.00	43.24	447,705
07 Feb 18	43.26000 +1.24	43.54	42.22	42.60	291,540
06 Feb 18	42.02000 -0.54	42.62	41.00	41.16	350,120
05 Feb 18	42.56000 -0.64	43.02	42.18	43.02	174,166
02 Feb 18	43.20000 -0.80	44.10	43.18	44.02	185,691
01 Feb 18	44.00000 +0.00	45.00	43.74	44.28	293,154
31 Jan 18	44.00000 +0.08	45.56	43.96	44.34	359,493
30 Jan 18	43.92000 +0.72	44.04	42.84	42.84	212,584
29 Jan 18	43.20000 -0.18	43.74	43.12	43.44	134,407
26 Jan 18	43.38000 +0.72	43.48	42.36	42.64	165,414
25 Jan 18	42.66000 -0.34	43.34	42.66	43.00	143,226
24 Jan 18	43.00000 -0.54	43.74	43.00	43.54	206,736
23 Jan 18	43.54000 +0.26	44.18	43.28	43.48	268,036
22 Jan 18	43.28000 -1.62	44.98	43.20	44.90	384,250
19 Jan 18	44.90000 +0.26	45.14	44.56	44.72	157,134
18 Jan 18	44.64000 +0.54	44.64	44.08	44.08	146,312
17 Jan 18	44.10000 -0.14	44.54	44.02	44.12	112,845
16 Jan 18	44.24000 -0.16	44.72	43.90	44.58	170,972
15 Jan 18	44.40000 +0.06	44.66	44.18	44.46	119,735
12 Jan 18	44.34000 +0.16	44.66	44.06	44.46	149,408
11 Jan 18	44.18000 -0.12	44.60	44.00	44.00	212,683
10 Jan 18	44.30000 -0.54	45.06	44.12	45.00	154,164
09 Jan 18	44.84000 -0.30	45.62	44.80	45.34	158,628
08 Jan 18	45.14000 -0.74	46.30	45.14	46.30	216,896
05 Jan 18	45.88000 +0.96	45.94	44.80	44.80	226,818
04 Jan 18	44.92000 +0.46	45.14	44.70	44.76	202,566
03 Jan 18	44.46000 -0.04	45.16	44.42	44.58	147,604
02 Jan 18	44.50000 +0.25	44.58	44.10	44.32	109,531
29 Dec 17	44.25000 -0.51	44.97	44.20	44.85	84,114
28 Dec 17	44.76500 -0.10	44.99	44.69	44.85	102,696
27 Dec 17	44.86500 +0.29	44.96	44.50	44.50	102,260
22 Dec 17	44.57500 -0.11	44.72	44.36	44.69	96,142
21 Dec 17	44.69000 -0.06	45.01	44.53	44.70	136,721
20 Dec 17	44.75000 -0.18	45.22	44.51	44.97	193,896
19 Dec 17	44.93000 +0.56	45.10	44.38	44.44	179,820
18 Dec 17	44.37000 +0.96	44.40	43.79	43.79	177,307
15 Dec 17	43.41000 -0.55	43.99	43.41	43.85	321,799
14 Dec 17	43.95500 -0.02	44.15	43.78	43.98	198,222
13 Dec 17	43.98000 +0.02	44.12	43.55	44.00	218,322
12 Dec 17	43.95500 +0.04	44.15	43.70	44.00	154,128
11 Dec 17	43.91500 +0.05	44.17	43.70	43.83	117,186
08 Dec 17	43.86500 +0.38	43.97	43.62	43.74	145,588
07 Dec 17	43.49000 -0.04	44.02	43.35	43.49	141,891
06 Dec 17	43.53500 -0.30	43.72	43.12	43.64	130,508
05 Dec 17	43.83000 +0.44	44.15	43.40	43.50	201,634
04 Dec 17	43.39000 +0.34	43.60	43.17	43.42	188,986
01 Dec 17	43.05000 -1.10	44.60	43.05	44.50	196,544
30 Nov 17	44.15000 +0.35	44.25	43.71	43.80	203,680
29 Nov 17	43.80000 -0.69	44.81	43.66	44.67	184,179
28 Nov 17	44.49000 -0.32	45.09	44.42	44.78	170,364
27 Nov 17	44.81500 -0.39	45.44	44.81	45.01	169,487
24 Nov 17	45.20500 +0.01	45.45	44.91	45.10	101,399
23 Nov 17	45.20000 +0.08	45.47	44.84	45.02	76,369
22 Nov 17	45.12000 -0.98	46.19	45.12	46.19	122,990
21 Nov 17	46.10000 -0.19	46.40	45.92	46.40	94,687
20 Nov 17	46.28500 +0.74	46.38	45.14	45.35	121,756
17 Nov 17	45.54000 -0.71	46.35	45.54	46.26	136,988
16 Nov 17	46.25000 +0.53	46.25	45.69	45.90	150,277
15 Nov 17	45.72500 -0.05	45.92	44.69	45.58	320,009
14 Nov 17	45.77000 -0.40	46.44	45.69	46.25	150,014
13 Nov 17	46.17000 -0.58	47.00	45.85	47.00	122,501
10 Nov 17	46.75000 +0.04	46.96	46.56	46.60	117,716
09 Nov 17	46.71000 -1.01	47.76	46.63	47.65	161,210
08 Nov 17	47.71500 -0.33	48.19	47.37	48.01	190,485
07 Nov 17	48.05000 -0.34	48.52	47.90	48.43	228,771
06 Nov 17	48.39000 -0.23	48.65	48.26	48.53	139,555
03 Nov 17	48.62000 +0.10	48.99	48.47	48.57	170,856
02 Nov 17	48.51500 -0.69	49.20	48.31	49.16	191,482
01 Nov 17	49.20000 +1.01	49.33	48.58	48.76	228,633
30 Oct 17	48.19500 -0.42	48.58	48.17	48.52	129,152
27 Oct 17	48.61500 +0.58	48.90	48.07	48.10	203,629
26 Oct 17	48.03500 +0.95	48.21	46.85	47.03	188,947
25 Oct 17	47.08000 +0.18	47.35	46.63	46.63	265,513
24 Oct 17	46.90500 -3.04	47.60	45.25	46.49	676,844
23 Oct 17	49.94500 +0.03	50.09	49.51	50.09	135,830
20 Oct 17	49.92000 -0.17	50.44	49.76	50.12	129,267
19 Oct 17	50.09000 -0.26	50.51	49.61	50.41	120,712
18 Oct 17	50.35000 +0.23	50.86	50.15	50.29	121,657
17 Oct 17	50.12000 -0.23	50.87	50.12	50.62	126,527
16 Oct 17	50.35000 +0.00	50.65	50.27	50.41	155,952
13 Oct 17	50.35000 +0.14	50.58	50.02	50.24	134,787
12 Oct 17	50.21000 +0.28	50.34	49.88	50.07	107,250
11 Oct 17	49.93000 +0.17	50.03	49.51	49.51	79,596
10 Oct 17	49.75500 +0.09	50.06	49.66	49.74	100,585
09 Oct 17	49.67000 -0.25	50.06	49.52	50.00	101,723
06 Oct 17	49.91500 -0.38	50.28	49.77	50.24	103,434
05 Oct 17	50.29000 -0.17	50.52	50.09	50.52	124,814
04 Oct 17	50.46000 +0.48	50.60	50.00	50.00	154,147
02 Oct 17	49.98000 -0.11	50.59	49.83	50.43	128,167
29 Sep 17	50.09000 +0.63	50.09	49.60	49.80	183,663
28 Sep 17	49.46000 +0.36	49.49	48.93	49.35	106,081
27 Sep 17	49.10000 +0.13	49.27	48.84	49.10	141,092
26 Sep 17	48.97500 -0.03	49.15	48.67	48.80	153,798
25 Sep 17	49.00000 +0.00	49.15	48.85	49.01	83,288
22 Sep 17	49.00000 -0.15	49.38	48.99	49.13	79,690
21 Sep 17	49.15500 -0.26	49.60	49.00	49.00	103,869
20 Sep 17	49.41500 +0.08	49.42	49.13	49.36	111,121
19 Sep 17	49.34000 +0.38	49.74	48.92	49.00	132,725
18 Sep 17	48.96000 +0.37	49.26	48.79	48.79	128,511
15 Sep 17	48.59000 -0.28	49.09	48.59	48.75	207,194
14 Sep 17	48.86500 +0.23	49.01	48.53	48.64	101,471
13 Sep 17	48.63500 -0.46	49.10	48.55	49.10	195,236
12 Sep 17	49.09000 +0.27	49.29	48.92	48.92	124,406
11 Sep 17	48.82000 +0.54	49.17	47.90	48.50	203,119
08 Sep 17	48.28000 +0.40	48.33	47.75	47.81	127,033
07 Sep 17	47.88000 +0.73	47.94	47.15	47.40	172,066
06 Sep 17	47.15000 -0.26	47.34	46.93	47.22	100,443
05 Sep 17	47.41000 +0.26	47.52	47.07	47.31	107,788
04 Sep 17	47.15500 -0.33	47.46	46.75	47.26	78,033
01 Sep 17	47.48500 +0.78	47.72	46.74	46.74	153,977
31 Aug 17	46.70000 -0.24	47.28	46.62	46.99	149,323
30 Aug 17	46.93500 +0.58	46.99	46.46	46.55	101,575
29 Aug 17	46.36000 -0.58	46.96	46.12	46.76	137,625
28 Aug 17	46.94500 -0.38	47.14	46.83	47.10	60,962
25 Aug 17	47.32500 -0.10	47.74	47.33	47.49	67,528
24 Aug 17	47.42500 -0.06	47.65	47.25	47.45	148,772
23 Aug 17	47.48500 -0.31	47.90	47.38	47.74	128,992
22 Aug 17	47.80000 +0.60	47.82	47.19	47.19	108,372
21 Aug 17	47.20000 +0.04	47.72	46.85	46.94	117,610
18 Aug 17	47.16000 -0.80	47.74	47.03	47.65	188,651
17 Aug 17	47.96000 -0.11	48.43	47.87	48.10	110,691
16 Aug 17	48.07000 +0.60	48.26	47.63	47.63	123,566
15 Aug 17	47.47000 -0.06	47.85	47.33	47.80	113,422
14 Aug 17	47.52500 +0.47	47.67	47.06	47.41	120,559
11 Aug 17	47.06000 +0.03	47.09	46.27	46.75	183,067
10 Aug 17	47.02500 -0.73	47.68	46.81	47.68	154,746
09 Aug 17	47.75500 -0.29	47.86	46.90	47.73	179,541
08 Aug 17	48.05000 +0.09	48.23	47.74	48.03	178,962
07 Aug 17	47.96000 +0.38	48.21	47.70	47.70	161,176
04 Aug 17	47.57500 +0.03	47.85	47.38	47.56	285,078
03 Aug 17	47.54000 -1.65	48.68	47.38	48.00	304,453
02 Aug 17	49.18500 -0.90	50.55	49.19	50.49	243,453
01 Aug 17	50.09000 -0.11	50.68	49.82	49.95	175,372
31 Jul 17	50.20000 +0.02	50.51	50.03	50.09	148,690
28 Jul 17	50.18000 -0.33	50.38	49.92	50.38	135,362
27 Jul 17	50.51000 +0.08	50.90	50.18	50.38	147,129
26 Jul 17	50.43000 +1.31	50.54	49.19	49.20	205,967
25 Jul 17	49.12500 +0.32	49.45	48.81	48.85	143,823
24 Jul 17	48.80500 -0.15	49.09	48.64	48.85	138,642
21 Jul 17	48.96000 -0.74	49.92	48.79	49.66	148,067
20 Jul 17	49.70000 -0.05	50.17	49.58	50.11	113,246
19 Jul 17	49.75000 +0.21	49.85	49.50	49.78	96,243
18 Jul 17	49.54000 -0.60	50.03	49.25	50.01	95,280
17 Jul 17	50.14000 -0.07	50.31	49.91	50.31	91,907
14 Jul 17	50.21000 +0.34	50.21	49.67	49.95	138,703
13 Jul 17	49.86500 +0.69	49.87	49.07	49.25	195,270
12 Jul 17	49.18000 +0.90	49.26	48.31	48.31	93,349
11 Jul 17	48.28000 -0.29	49.04	48.28	48.75	125,999
10 Jul 17	48.57000 +0.45	48.72	47.99	48.35	215,051
07 Jul 17	48.12000 -0.30	48.40	47.96	48.39	135,251
06 Jul 17	48.42000 -0.34	48.88	48.01	48.88	140,438
05 Jul 17	48.75500 +0.09	48.81	48.38	48.68	160,020
04 Jul 17	48.66500 +0.07	49.31	48.49	48.62	194,985
03 Jul 17	48.59500 +0.92	48.97	47.76	48.13	226,230
30 Jun 17	47.67500 -0.29	48.38	47.67	47.92	254,490
29 Jun 17	47.96500 -0.99	49.38	47.59	49.17	161,784
28 Jun 17	48.95000 -0.38	49.06	47.77	49.05	313,343
27 Jun 17	49.33500 -0.73	50.13	49.26	50.00	126,550
26 Jun 17	50.06000 +0.41	50.35	49.69	49.69	101,934
23 Jun 17	49.65500 -0.75	50.26	49.51	50.00	161,706
22 Jun 17	50.40000 -0.40	50.82	50.18	50.78	122,162
21 Jun 17	50.80000 -0.23	51.08	50.59	50.97	111,885
20 Jun 17	51.03000 -0.54	51.91	50.97	51.82	126,177
19 Jun 17	51.57000 +0.79	51.73	51.00	51.00	171,872
16 Jun 17	50.78000 +0.84	50.86	49.99	50.02	322,104
15 Jun 17	49.93500 -0.24	50.22	49.53	50.22	140,754
14 Jun 17	50.18000 -0.07	50.69	50.13	50.28	159,416
13 Jun 17	50.25000 +0.56	50.74	49.74	49.87	148,217
12 Jun 17	49.69500 -0.74	50.28	49.40	50.27	154,227
09 Jun 17	50.44000 +1.09	50.49	49.36	49.36	135,382
08 Jun 17	49.35000 -0.18	49.94	49.26	49.65	119,160
07 Jun 17	49.53000 -0.63	50.35	49.31	50.35	210,078
06 Jun 17	50.16000 -0.60	50.75	50.01	50.38	142,112
02 Jun 17	50.76000 +0.77	50.85	49.72	50.00	128,805
01 Jun 17	49.99000 +0.33	50.14	49.63	49.76	161,397
31 May 17	49.66500 +0.66	49.81	49.01	49.06	301,483
30 May 17	49.01000 +0.01	49.05	48.62	48.70	95,155
29 May 17	49.00000 +0.00	49.30	48.90	49.00	48,422
26 May 17	49.00000 -0.15	49.44	48.83	49.10	111,728
25 May 17	49.15500 +0.06	49.37	48.72	49.24	58,044
24 May 17	49.10000 +0.25	49.29	48.71	48.72	129,909
23 May 17	48.85000 +0.14	48.87	48.47	48.65	110,998
22 May 17	48.71000 +0.13	48.88	48.48	48.78	113,669
19 May 17	48.57500 +0.33	48.75	48.06	48.21	72,783
18 May 17	48.25000 +0.07	48.35	47.76	48.03	169,813
17 May 17	48.18000 -1.22	49.50	48.02	49.34	143,846
16 May 17	49.40000 +0.29	49.72	49.01	49.05	123,850
15 May 17	49.11000 +0.20	49.22	48.82	49.00	143,296
12 May 17	48.91000 +0.38	48.99	48.53	48.68	147,295
11 May 17	48.52500 -0.17	48.73	48.35	48.65	128,191
10 May 17	48.70000 +0.55	48.80	47.87	48.17	199,567
09 May 17	48.15500 +0.27	48.40	47.79	47.97	158,501
08 May 17	47.88000 -0.81	48.25	47.60	48.23	189,857
05 May 17	48.69000 +0.16	48.74	48.12	48.55	172,595
04 May 17	48.52500 +0.53	48.60	47.95	47.97	186,647
03 May 17	47.99000 -0.10	48.10	47.53	48.08	144,633
02 May 17	48.09500 +0.74	48.20	47.36	47.63	177,528
28 Apr 17	47.35500 -0.58	47.49	46.50	46.70	261,457
27 Apr 17	47.93500 +0.50	47.94	47.21	47.35	152,042
26 Apr 17	47.43500 +0.32	47.51	46.99	47.10	140,949
25 Apr 17	47.12000 -0.52	47.79	47.08	47.56	142,808
24 Apr 17	47.64000 +1.44	47.64	46.70	46.70	238,507
21 Apr 17	46.19500 -0.14	46.51	46.10	46.51	160,756
20 Apr 17	46.33500 +0.35	46.33	45.86	45.90	127,578
19 Apr 17	45.98000 +0.04	46.44	45.87	45.94	134,844
18 Apr 17	45.94000 -0.54	46.74	45.50	46.49	195,373
13 Apr 17	46.48000 +0.19	46.48	45.90	46.20	115,797
12 Apr 17	46.29500 +0.21	46.42	45.87	45.87	116,625
11 Apr 17	46.08000 -0.30	46.60	45.87	46.12	149,064
10 Apr 17	46.38500 -0.01	46.67	46.15	46.40	178,258
07 Apr 17	46.39000 +0.10	46.40	45.80	46.07	133,787
06 Apr 17	46.29000 -0.11	46.45	46.01	46.27	197,953
05 Apr 17	46.40000 +0.32	46.40	45.88	46.09	190,694
04 Apr 17	46.08500 +0.38	46.38	45.63	45.72	187,570
03 Apr 17	45.70500 -0.02	46.29	45.59	45.83	206,906
31 Mar 17	45.73000 +0.26	45.76	45.33	45.33	200,551
30 Mar 17	45.47500 +0.69	45.47	44.76	44.90	216,853
29 Mar 17	44.78000 +0.21	45.00	44.47	44.75	210,518
28 Mar 17	44.57000 +0.87	44.66	43.70	43.81	236,927
27 Mar 17	43.70000 -0.36	44.12	43.31	44.10	230,013
24 Mar 17	44.06000 +0.06	44.24	43.80	44.04	141,650
23 Mar 17	44.00000 +1.09	44.03	42.87	42.96	173,581
22 Mar 17	42.91000 +0.10	42.91	42.00	42.00	189,415
21 Mar 17	42.81000 -0.73	43.79	42.78	43.70	124,047
20 Mar 17	43.54500 -0.20	43.66	43.39	43.58	89,675
17 Mar 17	43.74500 +0.09	43.79	42.00	43.45	269,002
16 Mar 17	43.65000 +0.31	43.73	43.44	43.73	136,719
15 Mar 17	43.34000 +0.03	43.53	43.15	43.33	119,362
14 Mar 17	43.30500 -0.05	43.52	43.13	43.38	108,836
13 Mar 17	43.35500 -0.05	43.49	43.19	43.30	60,565
10 Mar 17	43.40000 +0.12	43.72	43.29	43.53	104,553
09 Mar 17	43.28500 -0.01	43.56	43.19	43.24	116,784
08 Mar 17	43.30000 -0.08	43.44	43.08	43.20	99,458
07 Mar 17	43.38500 -0.19	43.67	43.34	43.49	69,928
06 Mar 17	43.57000 -0.25	43.80	43.37	43.68	82,859
03 Mar 17	43.82000 -0.37	44.08	43.60	44.00	105,141
02 Mar 17	44.18500 -0.28	44.57	44.19	44.40	131,855
01 Mar 17	44.46500 +0.76	44.51	43.69	43.92	153,579
28 Feb 17	43.71000 +0.02	43.80	43.42	43.80	133,561
27 Feb 17	43.69000 +0.16	44.10	43.33	44.08	117,670
24 Feb 17	43.53000 -0.44	44.01	43.27	44.00	139,361
23 Feb 17	43.97500 -0.25	44.31	43.89	44.14	131,730
22 Feb 17	44.22000 -0.15	44.65	44.06	44.31	100,276
21 Feb 17	44.37000 +0.44	44.37	43.74	43.92	156,017
20 Feb 17	43.93000 +0.25	43.97	43.44	43.67	112,946
17 Feb 17	43.68000 +0.08	43.86	43.35	43.51	167,659
16 Feb 17	43.60000 +0.01	43.81	43.26	43.46	205,126
15 Feb 17	43.58500 +0.10	43.70	43.33	43.55	105,712
14 Feb 17	43.48500 -0.11	43.73	43.23	43.50	140,920
13 Feb 17	43.60000 +0.12	43.76	43.44	43.50	116,947
10 Feb 17	43.48000 +0.27	43.57	43.06	43.31	108,742
09 Feb 17	43.21000 +0.28	43.26	42.78	42.92	128,638
08 Feb 17	42.92500 +0.16	43.10	42.59	42.80	157,875
07 Feb 17	42.76500 +0.75	42.85	42.03	42.06	166,173
06 Feb 17	42.01500 -0.65	42.73	42.01	42.60	148,239
03 Feb 17	42.66500 +0.13	42.92	42.49	42.61	155,911
02 Feb 17	42.54000 -0.03	43.13	42.54	42.56	179,854
01 Feb 17	42.57500 +0.28	43.17	42.31	42.31	166,497
31 Jan 17	42.29000 -0.70	43.22	42.29	42.96	236,334
30 Jan 17	42.99500 -0.69	43.53	42.90	43.50	167,343
27 Jan 17	43.68000 -0.08	43.89	43.54	43.76	92,793
26 Jan 17	43.76000 +0.26	43.76	43.28	43.50	131,907
25 Jan 17	43.49500 +0.51	43.49	42.92	43.10	112,029
24 Jan 17	42.98000 +0.35	42.98	42.31	42.62	138,726
23 Jan 17	42.62500 -0.02	42.63	42.12	42.51	104,950
20 Jan 17	42.64500 +0.40	42.65	42.07	42.19	142,997
19 Jan 17	42.24000 +0.33	42.30	41.73	41.88	189,775
18 Jan 17	41.91000 +0.56	41.91	41.47	41.50	170,057
17 Jan 17	41.35000 +0.22	41.68	40.63	41.04	135,768
16 Jan 17	41.13000 -0.06	41.65	41.02	41.09	222,973
13 Jan 17	41.19500 +1.49	41.35	39.72	39.78	316,652
12 Jan 17	39.70000 -0.31	40.15	39.52	39.94	120,206
11 Jan 17	40.01000 +0.69	40.24	39.21	39.38	211,005
10 Jan 17	39.32000 -1.17	40.10	39.17	40.00	281,402
09 Jan 17	40.49500 -0.05	40.67	40.29	40.60	115,051
06 Jan 17	40.54000 +0.01	40.63	40.28	40.46	93,606
05 Jan 17	40.53000 -0.11	40.70	40.26	40.65	103,191
04 Jan 17	40.64000 +0.13	40.64	40.29	40.55	117,363
03 Jan 17	40.50500 +0.02	40.72	40.40	40.52	198,258
02 Jan 17	40.48500 +0.60	40.70	39.83	39.93	74,997
30 Dec 16	39.88000 -0.17	40.06	39.88	39.99	75,010
29 Dec 16	40.05000 +0.13	40.05	39.79	39.79	59,955
28 Dec 16	39.92000 +0.06	40.15	39.74	39.78	94,140
27 Dec 16	39.86000 +0.17	39.99	39.65	39.78	52,231
23 Dec 16	39.69000 -0.03	39.88	39.49	39.81	58,302
22 Dec 16	39.72000 +0.15	39.94	39.40	39.55	79,314
21 Dec 16	39.57500 +0.12	39.92	39.49	39.49	118,999
20 Dec 16	39.46000 -0.10	39.67	39.29	39.56	80,501
19 Dec 16	39.56500 +0.06	39.59	39.11	39.38	124,019
16 Dec 16	39.50500 +0.58	39.65	38.79	38.88	289,119
15 Dec 16	38.93000 +0.53	38.99	38.15	38.35	176,990
14 Dec 16	38.40500 -0.14	38.65	38.28	38.46	170,001
13 Dec 16	38.54000 +0.26	38.69	38.13	38.31	142,394
12 Dec 16	38.27500 -0.28	38.70	37.95	38.67	122,265
09 Dec 16	38.56000 +0.49	38.68	38.01	38.02	160,774
08 Dec 16	38.07500 +0.28	38.28	37.69	37.88	211,983
07 Dec 16	37.79500 +0.45	37.97	37.55	37.63	184,716
06 Dec 16	37.34500 -0.18	37.65	37.25	37.51	156,242
05 Dec 16	37.52500 -0.07	38.05	37.47	37.53	142,315
02 Dec 16	37.59500 +0.49	38.03	37.18	37.56	200,323
01 Dec 16	37.11000 -0.28	37.40	37.01	37.38	172,808
30 Nov 16	37.39000 +0.06	37.85	37.25	37.25	196,331
29 Nov 16	37.32500 -0.08	37.55	37.21	37.47	88,643
28 Nov 16	37.41000 -0.45	37.93	37.33	37.93	86,914
25 Nov 16	37.86000 +0.10	37.88	37.54	37.88	105,205
24 Nov 16	37.75500 +0.10	37.81	37.45	37.76	109,941
23 Nov 16	37.65000 -0.09	37.90	37.65	37.85	166,869
22 Nov 16	37.74000 +0.13	37.81	37.28	37.64	155,972
21 Nov 16	37.61500 -0.16	37.99	37.38	37.99	107,292
18 Nov 16	37.77500 +0.00	38.03	37.57	37.95	142,374
17 Nov 16	37.77500 +0.09	37.81	37.47	37.81	138,769
16 Nov 16	37.69000 +0.31	37.83	37.36	37.47	147,384
15 Nov 16	37.38500 +0.22	37.57	37.13	37.33	127,369
14 Nov 16	37.16500 -0.34	37.94	37.15	37.72	164,636
11 Nov 16	37.51000 -0.06	38.00	37.29	37.87	159,974
10 Nov 16	37.57000 -0.64	38.40	37.46	38.33	245,385
09 Nov 16	38.21000 +0.12	38.25	36.80	37.00	242,432
08 Nov 16	38.09000 -0.17	38.33	37.73	38.33	162,785
07 Nov 16	38.26000 +0.47	38.46	37.99	38.25	186,701
04 Nov 16	37.78500 -0.63	38.40	37.28	38.40	326,087
03 Nov 16	38.42000 -1.55	40.10	38.42	39.87	288,960
02 Nov 16	39.97000 -0.41	40.58	39.96	40.22	194,240
01 Nov 16	40.38000 -0.34	40.98	40.29	40.90	148,204
31 Oct 16	40.72500 -0.11	40.76	40.51	40.72	214,978
28 Oct 16	40.83000 -0.07	40.95	40.56	40.75	131,256
27 Oct 16	40.90000 +0.19	41.19	40.53	40.70	111,378
26 Oct 16	40.71500 -0.33	41.03	40.65	41.03	152,636
25 Oct 16	41.04000 -0.21	41.56	40.98	41.41	144,307
24 Oct 16	41.25000 +0.28	41.36	41.12	41.30	191,752
21 Oct 16	40.97000 +0.15	41.19	40.86	40.94	148,551
20 Oct 16	40.82500 +0.05	41.01	40.62	40.97	189,762
19 Oct 16	40.77500 +0.11	40.85	40.47	40.71	115,684
18 Oct 16	40.66500 +0.25	41.00	40.49	40.67	187,021
17 Oct 16	40.41500 -0.06	40.54	40.12	40.43	201,942
14 Oct 16	40.47000 +0.28	40.75	40.44	40.49	116,324
13 Oct 16	40.19500 -0.07	40.25	39.78	39.96	160,550
12 Oct 16	40.26500 -0.26	40.67	40.08	40.54	108,569
11 Oct 16	40.52000 -0.34	41.00	40.48	40.81	112,904
10 Oct 16	40.86000 +0.53	41.01	40.22	40.31	124,229
07 Oct 16	40.33500 -0.75	41.06	40.31	41.00	129,693
06 Oct 16	41.08500 -0.22	41.50	40.94	41.50	136,752
05 Oct 16	41.30000 +0.24	41.31	40.62	40.65	171,706
04 Oct 16	41.06500 +0.45	41.28	40.53	40.68	152,208
30 Sep 16	40.61000 +0.26	40.78	39.82	39.97	198,129
29 Sep 16	40.35500 -0.30	41.10	40.31	40.90	134,763
28 Sep 16	40.65000 +0.65	40.92	40.15	40.15	108,812
27 Sep 16	40.00000 +0.04	40.06	39.74	39.97	148,628
26 Sep 16	39.96000 -0.53	40.40	39.84	40.40	126,316
23 Sep 16	40.48500 -0.42	40.84	40.33	40.84	109,793
22 Sep 16	40.90000 +0.59	41.01	40.49	40.65	111,384
21 Sep 16	40.31500 +0.10	40.54	40.17	40.45	93,657
20 Sep 16	40.21500 +0.05	40.59	40.07	40.07	145,029
19 Sep 16	40.17000 +0.30	40.35	39.97	39.99	108,914
16 Sep 16	39.87000 -0.30	40.31	39.68	40.00	157,352
15 Sep 16	40.16500 +0.21	40.17	39.90	39.90	126,192
14 Sep 16	39.95500 +0.41	40.15	39.51	39.60	205,027
13 Sep 16	39.54500 +0.06	39.87	39.46	39.60	138,616
12 Sep 16	39.48500 -0.24	39.61	38.97	39.20	151,324
09 Sep 16	39.72000 -0.68	40.38	39.62	40.21	148,316
08 Sep 16	40.40500 -0.55	41.16	40.33	40.89	135,182
07 Sep 16	40.95500 +0.10	41.07	40.75	41.04	86,341
06 Sep 16	40.86000 -0.16	41.16	40.75	40.95	80,103
05 Sep 16	41.02000 -0.31	41.65	40.95	41.56	108,951
02 Sep 16	41.32500 +0.43	41.33	40.79	41.19	133,662
01 Sep 16	40.89500 +0.12	41.44	40.70	40.78	165,706
31 Aug 16	40.78000 -0.67	41.45	40.78	41.21	257,153
30 Aug 16	41.45000 +0.78	41.56	40.76	40.95	278,178
29 Aug 16	40.67500 -0.07	40.81	40.22	40.62	153,396
26 Aug 16	40.74500 +0.11	40.85	40.33	40.53	102,804
25 Aug 16	40.63500 -0.05	40.88	40.25	40.88	197,016
24 Aug 16	40.68500 +0.31	40.74	39.90	40.15	187,886
23 Aug 16	40.38000 +0.17	40.68	40.21	40.24	126,693
22 Aug 16	40.21500 -0.24	40.90	40.01	40.44	142,891
19 Aug 16	40.46000 -0.12	40.68	40.20	40.68	111,669
18 Aug 16	40.58000 +0.28	40.72	40.44	40.50	156,404
17 Aug 16	40.30000 -0.21	40.83	40.30	40.62	159,633
16 Aug 16	40.50500 -0.20	40.92	40.32	40.58	125,838
15 Aug 16	40.71000 -0.08	40.99	40.62	40.81	82,360
12 Aug 16	40.78500 +0.05	40.90	40.49	40.80	100,443
11 Aug 16	40.73500 +0.06	40.98	40.34	40.79	146,323
10 Aug 16	40.67500 -0.03	40.79	40.40	40.53	178,422
09 Aug 16	40.71000 +0.34	40.78	40.31	40.37	157,030
08 Aug 16	40.37000 +0.08	40.78	40.27	40.50	144,896
05 Aug 16	40.29500 +0.70	40.31	39.63	39.78	230,900
04 Aug 16	39.59500 +0.40	39.77	39.18	39.42	182,947
03 Aug 16	39.20000 +0.08	39.31	38.81	39.25	190,937
02 Aug 16	39.12500 +0.30	39.29	38.58	39.00	235,569
01 Aug 16	38.82500 +1.08	39.35	38.15	38.15	287,900
29 Jul 16	37.74500 +0.12	37.78	37.36	37.75	191,320
28 Jul 16	37.62500 -0.15	37.93	37.52	37.85	212,000
27 Jul 16	37.78000 +0.31	37.93	37.36	37.70	149,801
26 Jul 16	37.46500 +0.11	37.63	37.20	37.42	130,079
25 Jul 16	37.35500 +0.13	37.57	37.02	37.28	134,832
22 Jul 16	37.22000 +0.18	37.22	36.79	36.88	125,508
21 Jul 16	37.04000 +0.04	37.15	36.56	37.05	125,434
20 Jul 16	37.00000 +0.05	37.26	36.72	37.22	165,674
19 Jul 16	36.95000 -0.22	37.16	36.52	37.15	164,772
18 Jul 16	37.17500 +0.60	37.28	36.69	36.85	241,594
15 Jul 16	36.57500 +0.05	36.62	36.10	36.28	132,920
14 Jul 16	36.53000 +0.17	36.84	36.05	36.60	179,257
13 Jul 16	36.35500 -0.01	36.54	36.13	36.32	74,417
12 Jul 16	36.37000 +0.17	36.52	36.03	36.24	97,724
11 Jul 16	36.20000 +0.67	36.28	35.49	35.80	145,826
08 Jul 16	35.53000 +0.91	35.60	34.53	34.66	221,148
07 Jul 16	34.61500 +0.37	34.83	34.38	34.52	147,671
06 Jul 16	34.24500 -0.55	34.83	33.90	34.67	198,432
05 Jul 16	34.79000 -0.49	35.23	34.62	35.23	182,137
04 Jul 16	35.27500 -0.63	36.25	35.28	36.25	117,666
01 Jul 16	35.91000 +0.63	36.05	35.29	35.60	134,097
30 Jun 16	35.28500 +0.12	35.60	34.85	35.08	272,809
29 Jun 16	35.17000 +0.94	35.24	34.35	34.86	170,056
28 Jun 16	34.23000 +0.94	34.53	33.69	33.98	252,333
27 Jun 16	33.28500 -2.44	35.74	33.20	35.63	316,356
24 Jun 16	35.72000 -1.15	36.21	34.74	35.50	439,856
23 Jun 16	36.87500 +0.72	37.26	36.20	36.34	216,625
22 Jun 16	36.16000 +0.10	36.38	35.82	36.32	127,804
21 Jun 16	36.06000 +0.57	36.29	35.46	35.54	175,123
20 Jun 16	35.49000 +1.03	35.85	35.24	35.43	140,007
17 Jun 16	34.46000 +0.13	34.99	34.33	34.65	293,353
16 Jun 16	34.33000 -0.40	34.74	34.10	34.33	212,228
15 Jun 16	34.73000 +0.18	34.99	34.37	34.56	278,241
14 Jun 16	34.55000 -0.19	34.68	33.97	34.35	263,659
13 Jun 16	34.74000 -0.47	34.96	34.46	34.57	184,351
10 Jun 16	35.20500 -0.96	36.04	34.78	35.99	248,278
09 Jun 16	36.17000 -0.56	36.61	35.83	36.61	153,067
08 Jun 16	36.73000 +0.01	36.97	36.38	36.53	154,736
07 Jun 16	36.71500 +0.37	36.84	36.35	36.44	179,985
06 Jun 16	36.34500 -0.01	36.88	36.35	36.62	98,019
03 Jun 16	36.36000 -0.43	36.94	35.85	36.84	171,180
02 Jun 16	36.79000 +0.35	36.87	36.28	36.53	168,168
01 Jun 16	36.44500 -0.14	36.70	36.17	36.63	137,647
31 May 16	36.58500 -0.94	37.69	36.53	37.69	208,840
30 May 16	37.52000 +0.26	37.56	37.12	37.24	52,446
27 May 16	37.25500 +0.04	37.44	37.03	37.15	90,994
26 May 16	37.21500 +0.19	37.47	37.05	37.26	73,612
25 May 16	37.02000 +0.06	37.22	36.83	37.13	96,876
24 May 16	36.95500 +0.61	37.04	36.05	36.33	107,537
23 May 16	36.34500 -0.48	36.95	36.27	36.80	84,908
20 May 16	36.82500 +0.49	36.91	36.55	36.60	87,666
19 May 16	36.34000 -0.32	36.52	36.10	36.40	114,607
18 May 16	36.66000 +0.03	36.70	36.31	36.42	114,169
17 May 16	36.63000 +0.18	37.10	36.39	36.69	134,246
13 May 16	36.45000 +0.01	36.47	35.86	36.10	210,207
12 May 16	36.44000 -0.63	36.96	36.26	36.83	183,939
11 May 16	37.07000 -0.05	37.42	36.88	37.30	132,968
10 May 16	37.11500 +0.43	37.12	36.52	37.08	120,363
09 May 16	36.68500 +0.02	37.30	36.58	36.99	117,830
06 May 16	36.67000 +0.09	36.72	36.20	36.56	132,782
05 May 16	36.57500 -0.44	36.63	36.10	36.40	88,121
04 May 16	37.02000 -0.39	37.64	36.88	37.47	198,205
03 May 16	37.41000 -0.63	38.15	37.22	38.04	133,295
02 May 16	38.04500 +0.69	38.40	37.34	37.67	161,902
29 Apr 16	37.35500 -1.74	39.00	37.15	39.00	382,582
28 Apr 16	39.10000 -0.10	39.36	38.81	39.20	92,720
27 Apr 16	39.19500 +0.11	39.38	38.65	39.15	124,984
26 Apr 16	39.08500 -0.41	39.77	38.85	39.77	136,821
25 Apr 16	39.49000 +0.01	39.90	39.23	39.78	106,286
22 Apr 16	39.48000 +0.03	39.74	39.15	39.36	150,104
21 Apr 16	39.44500 -0.67	40.13	39.44	40.13	121,905
20 Apr 16	40.11000 +0.12	40.26	39.62	39.92	144,047
19 Apr 16	39.99500 +0.89	40.04	38.99	39.19	194,929
18 Apr 16	39.10500 +0.09	39.17	38.25	38.26	89,577
15 Apr 16	39.01500 -0.03	39.12	38.50	39.03	100,562
14 Apr 16	39.05000 -0.49	39.72	39.03	39.50	117,545
13 Apr 16	39.54000 +0.67	39.62	39.23	39.23	92,566
12 Apr 16	38.87500 +0.38	38.92	38.08	38.60	106,918
11 Apr 16	38.50000 +0.01	38.66	37.97	38.50	105,717
08 Apr 16	38.48500 +0.25	38.64	37.72	38.52	148,564
07 Apr 16	38.23500 -0.42	38.90	38.10	38.76	116,200
06 Apr 16	38.65000 +0.32	38.65	38.01	38.47	110,189
05 Apr 16	38.33000 -0.62	38.54	37.96	38.50	169,708
04 Apr 16	38.95000 -0.29	39.47	38.94	39.35	132,641
01 Apr 16	39.24500 -0.02	39.34	38.70	39.10	162,050
31 Mar 16	39.26500 -0.63	39.95	39.26	39.94	168,703
30 Mar 16	39.89500 +0.51	40.04	39.64	39.67	109,341
29 Mar 16	39.39000 +0.44	39.49	38.75	39.49	142,559
24 Mar 16	38.94500 -0.90	39.80	38.94	39.67	141,910
23 Mar 16	39.84500 -0.67	41.15	39.53	40.99	183,837
22 Mar 16	40.52000 +0.12	40.52	39.90	40.10	283,565
21 Mar 16	40.40000 +0.64	40.56	39.69	39.80	187,060
18 Mar 16	39.76500 +0.11	39.92	39.40	39.74	226,820
17 Mar 16	39.65000 -0.04	40.26	38.87	40.22	160,977
16 Mar 16	39.69000 +0.28	40.72	39.47	39.47	176,419
15 Mar 16	39.41000 -0.34	39.73	39.30	39.56	120,083
14 Mar 16	39.75000 +0.60	39.84	39.38	39.41	99,035
11 Mar 16	39.15500 +1.58	39.22	38.10	38.25	171,357
10 Mar 16	37.57000 -0.71	39.25	37.57	38.33	165,154
09 Mar 16	38.28000 +0.37	38.47	37.85	37.85	68,118
08 Mar 16	37.91000 -0.54	38.21	37.54	38.19	118,347
07 Mar 16	38.45000 +0.10	38.47	37.92	38.29	144,970
04 Mar 16	38.35500 +0.16	38.54	38.05	38.37	100,199
03 Mar 16	38.19500 +0.03	38.38	37.85	38.33	167,520
02 Mar 16	38.16500 -0.38	39.40	37.96	38.99	243,089
01 Mar 16	38.55000 +0.72	38.62	37.78	37.96	143,878
29 Feb 16	37.82500 +0.21	37.91	36.96	37.40	190,541
26 Feb 16	37.62000 +0.33	38.10	37.30	37.61	159,797
25 Feb 16	37.28500 +0.94	37.50	36.56	36.65	180,856
24 Feb 16	36.34000 -0.58	37.10	36.10	36.90	260,156
23 Feb 16	36.91500 -0.34	37.26	36.58	37.22	183,502
22 Feb 16	37.26000 +1.07	37.84	36.79	37.00	199,724
19 Feb 16	36.19000 +0.11	36.88	35.80	36.37	380,731
18 Feb 16	36.07500 +0.06	36.53	35.76	36.15	200,796
17 Feb 16	36.01500 +0.84	36.12	35.28	35.35	177,293
16 Feb 16	35.17500 -0.44	35.99	34.88	35.99	187,630
15 Feb 16	35.61000 +0.95	35.75	35.31	35.43	185,198
12 Feb 16	34.66000 +0.67	34.72	34.01	34.12	208,695
11 Feb 16	33.99000 -0.96	34.79	33.62	34.74	246,091
10 Feb 16	34.95000 +0.70	35.50	34.35	34.51	228,636
09 Feb 16	34.25000 -0.22	34.92	33.80	34.23	457,132
08 Feb 16	34.47000 -0.76	35.58	34.09	35.19	309,661
05 Feb 16	35.23000 -0.19	36.06	35.17	35.40	271,254
04 Feb 16	35.42500 -0.37	36.20	34.55	36.20	304,265
03 Feb 16	35.79000 -1.21	36.94	35.37	36.88	314,600
02 Feb 16	37.00000 -1.04	38.00	36.56	37.80	374,852
01 Feb 16	38.04000 +0.37	38.19	37.65	37.91	188,418
29 Jan 16	37.67500 +0.72	37.85	37.06	37.51	217,901
28 Jan 16	36.95000 -1.16	38.26	36.83	38.24	213,691
27 Jan 16	38.11000 -0.51	38.16	37.26	37.95	199,230
26 Jan 16	38.62000 +0.04	39.06	37.65	38.17	184,711
25 Jan 16	38.58000 +1.24	39.29	37.50	37.77	366,551
22 Jan 16	37.34500 +1.01	37.85	36.70	36.96	310,329
21 Jan 16	36.34000 -0.17	36.85	36.03	36.51	463,283
20 Jan 16	36.51000 -2.11	38.14	36.34	37.97	350,377
19 Jan 16	38.62000 +0.75	38.69	38.19	38.29	192,105
18 Jan 16	37.87000 -0.33	38.75	37.59	37.97	161,457
15 Jan 16	38.20000 -1.47	39.98	37.62	39.73	270,159
14 Jan 16	39.67000 -0.67	40.15	39.08	40.06	163,356
13 Jan 16	40.33500 -0.17	41.35	40.33	41.25	134,636
12 Jan 16	40.50500 +0.96	40.69	39.40	39.63	133,489
11 Jan 16	39.54500 -0.46	40.27	39.54	40.02	241,833
08 Jan 16	40.00500 -0.99	41.24	40.00	41.01	242,462
07 Jan 16	40.99500 -1.66	41.38	40.51	41.38	221,528
06 Jan 16	42.65000 -0.45	43.44	42.03	43.26	111,832
05 Jan 16	43.10500 +0.07	43.98	42.67	43.69	113,406
04 Jan 16	43.03500 -0.47	43.40	42.10	43.24	198,288
30 Dec 15	43.50000 -0.40	44.56	43.50	43.95	118,013
29 Dec 15	43.90000 +0.55	44.24	43.56	43.56	92,846
28 Dec 15	43.35500 -0.06	43.58	43.15	43.54	41,852
23 Dec 15	43.42000 +0.68	43.89	42.97	43.04	123,469
22 Dec 15	42.74000 +0.07	43.22	42.51	42.96	118,842
21 Dec 15	42.67500 -1.14	44.00	42.67	43.85	100,455
18 Dec 15	43.81000 -0.41	44.39	43.44	44.31	268,579
17 Dec 15	44.22500 +0.84	44.71	43.92	44.05	213,574
16 Dec 15	43.38000 +0.26	43.83	42.90	43.45	119,379
15 Dec 15	43.12000 +1.48	43.58	41.88	42.05	227,963
14 Dec 15	41.64000 -0.25	42.26	41.47	42.08	123,032
11 Dec 15	41.89000 -1.11	42.97	41.40	42.85	227,764
10 Dec 15	43.00000 -0.22	43.29	42.79	43.13	99,600
09 Dec 15	43.22000 -0.61	44.35	43.22	43.77	136,779
08 Dec 15	43.83000 -1.04	44.90	43.73	44.77	155,796
07 Dec 15	44.87500 +1.42	45.49	43.86	43.87	201,473
04 Dec 15	43.46000 +0.17	43.75	43.06	43.19	169,621
03 Dec 15	43.29500 -0.82	45.16	43.29	43.94	194,358
02 Dec 15	44.11500 +0.06	44.88	43.87	44.22	117,480
01 Dec 15	44.05500 -0.77	44.99	44.03	44.94	129,333
30 Nov 15	44.82500 +0.48	45.00	44.13	44.30	225,400
27 Nov 15	44.34500 -0.24	44.50	44.10	44.48	65,306
26 Nov 15	44.59000 +0.56	44.69	44.08	44.08	104,213
25 Nov 15	44.03000 +0.87	44.30	43.16	43.33	121,227
24 Nov 15	43.16000 -1.15	44.18	42.56	44.12	164,229
23 Nov 15	44.31500 -0.28	44.54	44.15	44.48	73,653
20 Nov 15	44.59000 +0.34	44.78	44.07	44.22	100,777
19 Nov 15	44.25000 +0.40	44.74	43.87	43.95	150,221
18 Nov 15	43.84500 +0.00	43.85	43.18	43.59	152,288
17 Nov 15	43.85000 +1.11	43.85	43.06	43.06	171,821
16 Nov 15	42.73500 +0.89	42.97	41.40	41.40	147,394
13 Nov 15	41.84500 -0.10	42.22	41.40	41.96	180,542
12 Nov 15	41.94500 -0.76	42.81	41.56	42.74	141,942
11 Nov 15	42.71000 +0.49	43.14	42.33	42.33	182,307
10 Nov 15	42.22000 +0.62	42.26	41.24	41.59	158,941
09 Nov 15	41.60500 -1.01	42.69	41.44	42.63	188,022
06 Nov 15	42.62000 +0.03	42.90	42.18	42.65	124,751
05 Nov 15	42.58500 +0.58	42.77	41.88	42.04	212,134
04 Nov 15	42.00000 +0.01	42.07	41.60	42.00	374,015
03 Nov 15	41.99000 -2.84	43.38	41.85	43.31	568,339
02 Nov 15	44.83500 +1.22	45.35	43.80	43.90	259,695
30 Oct 15	43.61500 -1.38	44.97	43.29	44.97	250,852
29 Oct 15	45.00000 +0.31	45.10	44.62	44.90	209,502
28 Oct 15	44.68500 +1.03	44.74	43.42	43.74	122,809
27 Oct 15	43.65500 -0.60	44.65	43.65	44.15	166,369
26 Oct 15	44.25000 -0.08	44.58	44.03	44.19	136,488
23 Oct 15	44.33000 +0.40	44.85	44.29	44.35	145,350
22 Oct 15	43.93000 +0.72	44.01	42.80	43.26	143,378
21 Oct 15	43.21500 +1.46	43.68	41.88	41.97	198,238
20 Oct 15	41.75500 -0.15	41.94	41.56	41.90	99,169
19 Oct 15	41.90000 +0.63	41.93	41.24	41.24	77,048
16 Oct 15	41.27500 +0.20	41.56	41.12	41.26	124,843
15 Oct 15	41.07500 +1.01	41.15	40.19	40.44	90,944
14 Oct 15	40.06500 -0.03	40.24	39.69	39.90	120,475
13 Oct 15	40.09000 -0.90	40.82	39.88	40.68	171,866
12 Oct 15	40.99500 -1.13	42.56	40.89	42.39	234,667
09 Oct 15	42.12000 +0.31	42.92	41.60	41.60	201,786
08 Oct 15	41.80500 -0.15	42.15	41.54	42.02	168,160
07 Oct 15	41.96000 +0.42	42.07	41.70	41.70	136,851
06 Oct 15	41.54000 +0.40	41.59	40.88	41.10	155,625
05 Oct 15	41.14000 +0.52	41.61	40.85	41.08	172,470
02 Oct 15	40.61500 +1.05	40.78	39.78	39.95	298,843
01 Oct 15	39.56500 +0.06	40.66	39.53	39.85	234,131
30 Sep 15	39.51000 +0.94	39.60	39.05	39.24	182,334
29 Sep 15	38.57000 +0.08	38.92	37.89	38.08	227,508
28 Sep 15	38.48500 -0.17	38.80	38.26	38.53	161,613
25 Sep 15	38.65000 +0.95	38.85	37.99	38.17	124,222
24 Sep 15	37.70000 -0.01	38.03	37.32	37.77	143,677
23 Sep 15	37.71000 -0.09	38.15	37.55	37.92	188,929
22 Sep 15	37.80000 -1.38	39.22	37.80	39.22	220,628
21 Sep 15	39.17500 +0.72	39.31	38.17	38.44	109,700
18 Sep 15	38.46000 -0.80	39.03	37.78	39.00	259,065
17 Sep 15	39.26000 -0.41	39.78	39.16	39.78	112,941
16 Sep 15	39.67000 +0.34	40.25	39.49	39.60	155,812
15 Sep 15	39.33000 +0.00	39.47	38.90	39.24	93,799
14 Sep 15	39.33000 -0.13	39.67	39.10	39.47	96,221
11 Sep 15	39.46500 -0.41	40.04	39.10	39.97	89,065
10 Sep 15	39.87500 +0.18	40.00	39.39	39.39	120,054
09 Sep 15	39.69500 +0.46	40.13	39.60	40.07	182,600
08 Sep 15	39.23500 +0.73	39.37	38.82	38.84	104,480
07 Sep 15	38.51000 +0.31	38.65	38.19	38.53	93,638
04 Sep 15	38.20000 -0.70	38.74	38.00	38.54	176,984
03 Sep 15	38.90500 +0.65	39.24	38.38	38.56	160,225
02 Sep 15	38.26000 +0.47	38.49	37.88	37.97	188,430
01 Sep 15	37.79000 -0.66	38.13	37.23	37.95	241,751
31 Aug 15	38.45000 -0.12	38.67	37.98	38.30	179,592
28 Aug 15	38.57000 +0.08	39.08	38.23	38.77	201,042
27 Aug 15	38.49000 +0.36	39.31	38.42	39.28	348,960
26 Aug 15	38.13000 -1.18	38.92	38.10	38.85	361,803
25 Aug 15	39.31000 +1.72	39.55	38.06	38.35	383,594
24 Aug 15	37.59500 -1.48	38.10	36.23	37.71	509,692
21 Aug 15	39.07500 -1.49	41.19	39.08	39.60	267,970
20 Aug 15	40.57000 -1.44	41.85	40.44	41.85	200,420
19 Aug 15	42.00500 -0.76	42.53	42.00	42.39	167,228
18 Aug 15	42.77000 -0.06	43.04	42.58	42.79	176,251
17 Aug 15	42.83500 +0.03	43.28	42.62	42.92	149,406
14 Aug 15	42.80500 +0.47	43.31	42.58	42.58	168,764
13 Aug 15	42.33500 +0.56	42.99	42.20	42.64	214,591
12 Aug 15	41.77500 -2.20	43.49	41.60	43.49	394,856
11 Aug 15	43.98000 -0.53	45.04	43.90	44.25	175,304
10 Aug 15	44.51500 +0.41	44.58	44.10	44.19	111,305
07 Aug 15	44.10500 -0.07	44.60	43.78	44.00	149,459
06 Aug 15	44.17500 -0.60	44.85	43.97	44.80	179,144
05 Aug 15	44.77000 +2.06	44.78	43.10	43.10	486,916
04 Aug 15	42.71000 +1.58	42.99	40.69	40.99	300,432
03 Aug 15	41.13000 +1.56	41.39	39.57	39.63	213,322
31 Jul 15	39.57500 -0.06	39.83	39.39	39.58	149,903
30 Jul 15	39.63500 -0.03	39.99	39.01	39.95	111,988
29 Jul 15	39.67000 +0.82	39.73	38.61	39.15	140,921
28 Jul 15	38.85000 +0.32	39.06	38.49	38.60	166,755
27 Jul 15	38.52500 -0.63	39.12	38.42	39.03	138,787
24 Jul 15	39.16000 -0.08	39.66	38.94	39.19	142,055
23 Jul 15	39.24000 -0.50	39.97	39.12	39.81	220,409
22 Jul 15	39.74500 -0.91	40.50	39.72	40.15	156,209
21 Jul 15	40.65000 -0.09	41.00	40.24	40.89	131,410
20 Jul 15	40.74500 +0.20	41.00	40.48	40.50	96,532
17 Jul 15	40.54500 -0.23	40.99	40.47	40.90	96,733
16 Jul 15	40.77000 +0.60	41.00	40.28	40.30	149,771
15 Jul 15	40.16500 +0.57	40.30	39.37	39.37	121,805
14 Jul 15	39.60000 -0.04	39.90	39.17	39.53	116,320
13 Jul 15	39.64000 +0.47	39.81	39.40	39.62	159,690
10 Jul 15	39.16500 +1.17	39.26	38.37	38.82	145,057
09 Jul 15	37.99500 +0.93	38.11	37.13	37.13	106,947
08 Jul 15	37.06500 -0.43	37.69	37.05	37.56	174,177
07 Jul 15	37.49000 -0.61	38.33	37.48	38.11	111,959
06 Jul 15	38.10500 -0.08	38.49	37.69	37.69	133,291
03 Jul 15	38.18500 -0.18	38.44	37.99	38.44	67,988
02 Jul 15	38.36500 -0.30	38.76	38.23	38.57	81,553
01 Jul 15	38.67000 +0.78	39.00	38.04	38.35	153,919
30 Jun 15	37.88500 -0.02	38.28	37.46	37.83	157,120
29 Jun 15	37.90500 -0.94	38.69	37.33	37.47	173,069
26 Jun 15	38.84500 -0.02	39.06	38.67	38.69	98,713
25 Jun 15	38.87000 +0.67	39.12	37.80	37.80	156,528
24 Jun 15	38.20000 -0.23	38.57	37.93	38.54	167,525
23 Jun 15	38.43000 +0.30	38.75	38.32	38.58	172,768
22 Jun 15	38.13500 +0.64	38.81	37.78	38.50	210,606
19 Jun 15	37.49000 -0.39	38.22	37.36	38.03	328,140
18 Jun 15	37.88500 +0.06	38.01	37.21	37.76	151,090
17 Jun 15	37.82000 +0.01	38.08	37.55	37.92	152,054
16 Jun 15	37.80500 +0.03	37.85	37.05	37.50	200,313
15 Jun 15	37.77500 -0.72	38.22	37.51	38.10	139,440
12 Jun 15	38.49500 -0.96	39.15	38.20	39.06	135,658
11 Jun 15	39.45500 +0.51	39.81	39.10	39.10	111,225
10 Jun 15	38.95000 +0.64	39.03	38.22	38.34	141,807
09 Jun 15	38.31500 -0.43	38.88	37.76	38.69	259,571
08 Jun 15	38.74000 -0.67	39.47	38.74	39.30	121,191
05 Jun 15	39.41000 -0.37	39.85	39.22	39.58	129,226
04 Jun 15	39.77500 -0.79	40.51	39.48	40.51	180,209
03 Jun 15	40.56500 +0.19	41.00	40.31	40.55	143,679
02 Jun 15	40.37500 +0.27	40.54	39.75	40.32	177,920
01 Jun 15	40.10500 +0.17	40.48	39.65	40.46	129,753
29 May 15	39.94000 -0.66	40.79	39.92	40.56	248,014
28 May 15	40.59500 +0.31	40.90	40.10	40.24	177,936
27 May 15	40.28500 +0.43	40.40	39.55	39.70	200,205
26 May 15	39.85500 -0.42	40.79	39.71	40.42	249,716
22 May 15	40.27500 +0.65	40.38	39.74	39.85	157,209
21 May 15	39.63000 +0.65	39.83	38.85	39.00	169,280
20 May 15	38.98500 -0.01	39.25	38.74	38.85	132,915
19 May 15	38.99000 +0.70	39.01	38.43	38.43	102,238
18 May 15	38.29500 +0.48	38.83	37.67	37.80	121,359
15 May 15	37.81500 -0.02	38.28	37.55	38.00	115,102
14 May 15	37.83500 +0.53	37.94	37.01	37.17	53,182
13 May 15	37.30500 +0.04	38.13	37.13	37.35	165,363
12 May 15	37.26500 -0.59	37.56	36.78	37.50	176,358
11 May 15	37.85500 -0.15	38.17	37.72	38.11	115,756
08 May 15	38.00500 +0.83	38.03	37.31	37.59	138,719
07 May 15	37.17500 -0.38	37.31	36.15	36.15	209,966
06 May 15	37.55500 -0.60	38.37	37.46	38.04	176,827
05 May 15	38.15000 -0.67	39.05	38.15	38.55	199,080
04 May 15	38.82500 +0.97	38.94	37.95	38.01	154,806
30 Apr 15	37.85500 -0.51	38.67	35.50	38.67	570,902
29 Apr 15	38.36000 -0.99	39.77	38.36	39.56	150,485
28 Apr 15	39.34500 -0.48	39.96	39.29	39.87	192,790
27 Apr 15	39.82500 +0.58	39.92	38.92	39.42	109,527
24 Apr 15	39.25000 +0.38	39.25	38.33	39.04	130,094
23 Apr 15	38.87500 -1.05	40.25	38.75	40.12	233,884
22 Apr 15	39.92500 +0.49	40.12	39.04	39.60	237,157
21 Apr 15	39.43000 +0.71	39.81	39.00	39.00	138,715
20 Apr 15	38.72500 +0.66	38.77	38.14	38.30	158,325
17 Apr 15	38.06500 -0.70	38.88	37.99	38.76	179,460
16 Apr 15	38.76500 -0.90	39.81	38.67	39.81	160,509
15 Apr 15	39.66000 -0.02	40.53	39.53	39.75	210,137
14 Apr 15	39.68000 +0.08	39.86	39.49	39.54	178,650
13 Apr 15	39.60500 -0.16	39.87	39.43	39.69	150,179
10 Apr 15	39.76500 +0.41	39.95	39.42	39.42	165,743
09 Apr 15	39.35500 +0.40	39.44	38.85	39.06	138,665
08 Apr 15	38.95000 +0.05	39.20	38.78	38.94	143,715
07 Apr 15	38.90500 +1.03	39.13	38.07	38.29	207,672
02 Apr 15	37.87500 -0.38	38.40	37.87	38.33	137,534
01 Apr 15	38.25000 +1.01	38.44	37.01	37.10	250,187
31 Mar 15	37.24000 -1.22	38.88	37.13	38.45	349,505
30 Mar 15	38.46500 +0.33	38.60	38.19	38.19	148,828
27 Mar 15	38.13500 +0.11	38.57	38.01	38.29	166,181
26 Mar 15	38.02500 -0.81	38.56	37.60	38.50	293,250
25 Mar 15	38.84000 +0.57	39.45	38.15	38.30	279,564
24 Mar 15	38.27000 +0.13	38.37	36.90	37.50	292,942
23 Mar 15	38.14000 -0.51	38.81	37.79	38.75	183,531
20 Mar 15	38.65500 +0.06	38.99	38.49	38.78	290,843
19 Mar 15	38.60000 +0.58	38.72	38.08	38.08	204,744
18 Mar 15	38.02000 -0.04	38.29	37.70	38.15	145,860
17 Mar 15	38.06000 -0.54	38.69	37.89	38.56	173,059
16 Mar 15	38.60000 +0.70	38.79	37.90	37.99	194,159
13 Mar 15	37.89500 +0.05	38.00	37.44	37.85	183,809
12 Mar 15	37.84500 -0.10	38.19	37.46	38.03	220,775
11 Mar 15	37.94500 +0.44	38.34	37.60	37.68	185,528
10 Mar 15	37.50000 -0.10	37.74	37.40	37.40	152,588
09 Mar 15	37.60000 +0.04	37.67	37.17	37.46	134,501
06 Mar 15	37.56000 -0.13	37.92	37.52	37.80	149,983
05 Mar 15	37.68500 +0.59	37.83	37.10	37.10	221,443
04 Mar 15	37.09500 +0.23	37.26	36.56	36.91	253,150
03 Mar 15	36.87000 -0.21	37.47	36.85	37.12	208,378
02 Mar 15	37.08000 -0.20	37.39	36.22	37.24	413,181
27 Feb 15	37.28500 -0.47	37.80	37.18	37.75	324,842
26 Feb 15	37.75000 -0.15	38.04	37.61	38.04	162,131
25 Feb 15	37.90000 -0.34	38.33	37.60	38.33	179,748
24 Feb 15	38.24000 +0.04	38.47	38.11	38.35	243,022
23 Feb 15	38.20000 +0.72	38.35	37.76	38.14	359,585
20 Feb 15	37.48500 -2.10	39.80	37.02	39.78	676,686
19 Feb 15	39.59000 +0.08	39.63	39.15	39.50	186,148
18 Feb 15	39.50500 +0.12	39.96	38.89	38.89	227,241
17 Feb 15	39.39000 -0.21	39.50	38.69	38.84	250,012
16 Feb 15	39.60000 -0.28	39.79	39.41	39.76	180,707
13 Feb 15	39.88500 +0.20	39.95	39.47	39.67	233,371
12 Feb 15	39.68000 +1.11	39.69	38.40	38.55	181,045
11 Feb 15	38.57000 +0.19	38.57	38.17	38.31	183,826
10 Feb 15	38.38000 -0.02	38.54	38.16	38.33	150,158
09 Feb 15	38.40000 +0.02	38.51	37.72	38.03	221,196
06 Feb 15	38.38000 -0.02	38.47	37.94	38.22	150,809
05 Feb 15	38.40500 +0.66	38.42	37.49	37.60	171,873
04 Feb 15	37.74000 +0.56	37.74	36.73	37.10	194,826
03 Feb 15	37.18500 +0.27	37.76	36.70	36.70	250,956
02 Feb 15	36.91500 +0.42	37.04	36.50	36.50	185,952
30 Jan 15	36.50000 +0.15	36.72	36.30	36.55	180,562
29 Jan 15	36.34500 +0.22	36.52	35.90	35.99	164,492
28 Jan 15	36.12500 +0.36	36.15	35.73	35.85	236,903
27 Jan 15	35.76500 -0.46	36.22	35.50	36.22	159,855
26 Jan 15	36.22500 +0.42	36.32	35.40	35.74	171,053
23 Jan 15	35.80000 +0.76	35.87	35.19	35.19	243,176
22 Jan 15	35.04000 +0.48	35.08	34.33	34.56	150,736
21 Jan 15	34.56500 +0.28	34.56	33.95	34.43	162,480
20 Jan 15	34.28500 +0.13	34.37	34.06	34.20	127,724
19 Jan 15	34.16000 +0.27	34.34	33.97	34.26	134,390
16 Jan 15	33.89000 -0.08	33.95	33.56	33.90	157,178
15 Jan 15	33.96500 +0.53	34.12	33.41	33.80	196,495
14 Jan 15	33.43500 -0.34	33.72	33.04	33.49	159,184
13 Jan 15	33.78000 +0.88	33.78	32.88	32.98	177,372
12 Jan 15	32.89500 +0.19	33.29	32.58	32.99	126,786
09 Jan 15	32.71000 -0.31	33.21	32.48	32.88	160,051
08 Jan 15	33.01500 +0.38	33.19	32.38	33.00	139,191
07 Jan 15	32.63500 +0.40	32.93	32.29	32.58	123,402
06 Jan 15	32.23500 -0.08	32.63	31.95	32.28	159,424
05 Jan 15	32.31000 -0.56	33.15	32.23	32.85	164,261
02 Jan 15	32.87500 -0.42	33.49	32.75	33.32	131,091
30 Dec 14	33.29500 -0.25	33.62	33.26	33.46	94,319
29 Dec 14	33.54000 -0.45	33.68	33.25	33.35	96,158
23 Dec 14	33.99000 +0.07	34.00	33.72	33.99	63,896
22 Dec 14	33.92000 +0.52	33.99	33.60	33.70	109,060
19 Dec 14	33.40000 -0.56	34.21	33.37	34.04	371,561
18 Dec 14	33.96000 +0.95	34.06	33.28	33.40	175,755
17 Dec 14	33.01000 +0.00	33.14	32.51	32.74	127,167
16 Dec 14	33.00500 +0.71	33.06	31.85	32.52	305,727
15 Dec 14	32.30000 -1.06	33.76	32.24	33.24	244,229
12 Dec 14	33.35500 -0.91	34.15	33.35	34.12	179,198
11 Dec 14	34.26500 -0.01	34.52	34.15	34.26	166,618
10 Dec 14	34.27000 -0.10	34.65	34.27	34.54	135,378
09 Dec 14	34.36500 -0.14	34.68	34.04	34.20	175,947
08 Dec 14	34.51000 -0.06	34.54	34.20	34.51	64,244
05 Dec 14	34.57000 +0.32	34.57	34.26	34.33	138,473
04 Dec 14	34.25000 -0.12	34.88	34.12	34.52	286,470
03 Dec 14	34.37000 +0.74	34.54	33.63	33.63	279,539
02 Dec 14	33.63000 +0.19	33.78	33.40	33.50	182,687
01 Dec 14	33.43500 +0.17	33.46	33.10	33.20	111,931
28 Nov 14	33.27000 +0.05	33.39	32.81	33.30	198,437
27 Nov 14	33.22500 -0.07	33.50	33.04	33.35	109,658
26 Nov 14	33.29500 +0.46	33.34	32.76	32.90	151,884
25 Nov 14	32.83000 +0.63	32.83	32.22	32.38	311,362
24 Nov 14	32.20000 -0.18	32.63	32.15	32.52	128,089
21 Nov 14	32.38500 +0.31	32.65	32.12	32.22	164,446
20 Nov 14	32.07500 -0.67	32.40	31.96	32.39	163,201
19 Nov 14	32.74000 -0.03	32.90	32.65	32.90	119,102
18 Nov 14	32.77500 +0.82	32.82	31.93	31.98	206,416
17 Nov 14	31.96000 +0.15	31.98	31.42	31.64	100,804
14 Nov 14	31.81000 +0.16	31.86	31.47	31.85	122,882
13 Nov 14	31.64500 -0.24	32.21	31.58	31.91	157,841
12 Nov 14	31.88500 -0.09	32.29	31.62	32.17	120,849
11 Nov 14	31.98000 -0.24	32.28	31.85	32.25	130,275
10 Nov 14	32.21500 +0.60	32.24	31.56	31.56	160,728
07 Nov 14	31.61000 -0.39	32.31	31.52	32.15	158,805
06 Nov 14	32.00000 +0.05	32.26	31.83	31.85	185,166
05 Nov 14	31.95500 +0.47	32.00	31.26	31.54	165,611
04 Nov 14	31.49000 +0.06	31.86	31.33	31.41	196,710
03 Nov 14	31.43000 +0.49	31.47	30.99	31.33	241,173
31 Oct 14	30.94000 +1.39	31.25	30.37	31.00	358,284
30 Oct 14	29.55000 +0.14	29.63	29.01	29.41	192,641
29 Oct 14	29.40500 +0.18	29.65	29.28	29.54	177,428
28 Oct 14	29.22500 -0.24	29.73	29.07	29.59	228,517
27 Oct 14	29.46500 -0.14	30.02	29.39	30.02	275,749
24 Oct 14	29.60000 -0.07	29.72	29.44	29.70	226,677
23 Oct 14	29.67500 -0.08	30.11	29.39	29.70	254,641
22 Oct 14	29.75000 +1.25	30.15	28.64	28.75	496,292
21 Oct 14	28.50000 +0.91	28.59	27.33	27.67	258,319
20 Oct 14	27.59000 -0.58	28.40	27.44	28.40	177,467
17 Oct 14	28.16500 +1.19	28.17	26.98	27.25	307,946
16 Oct 14	26.97500 +0.22	27.20	26.13	26.98	429,957
15 Oct 14	26.75500 -0.52	27.50	26.52	27.31	298,345
14 Oct 14	27.27000 -0.17	27.34	26.34	26.56	390,725
13 Oct 14	27.44500 -0.23	27.80	27.27	27.55	156,521
10 Oct 14	27.67000 -0.90	28.32	27.15	28.32	317,552
09 Oct 14	28.57000 +0.31	28.95	28.48	28.50	146,249
08 Oct 14	28.26000 -0.35	28.50	28.13	28.50	134,628
07 Oct 14	28.61000 -0.52	29.23	28.53	29.16	141,422
06 Oct 14	29.13500 +0.34	29.52	29.05	29.07	185,828
02 Oct 14	28.79500 -0.61	29.42	28.80	29.42	209,473
01 Oct 14	29.40500 -0.69	30.26	29.40	30.14	206,714
30 Sep 14	30.10000 +0.29	30.20	29.57	29.89	171,094
29 Sep 14	29.81000 -0.06	30.11	29.72	30.00	96,202
26 Sep 14	29.87000 -0.30	30.11	29.77	30.05	212,707
25 Sep 14	30.17000 -0.44	30.90	30.08	30.58	141,863
24 Sep 14	30.61000 +0.33	30.67	30.20	30.34	134,816
23 Sep 14	30.28500 -0.68	30.90	30.26	30.75	137,438
22 Sep 14	30.97000 -0.20	31.16	30.82	31.16	118,771
19 Sep 14	31.16500 +0.29	31.46	30.89	31.26	290,921
18 Sep 14	30.88000 +0.02	31.14	30.74	31.02	101,608
17 Sep 14	30.85500 +0.25	31.08	30.66	30.70	125,410
16 Sep 14	30.60500 -0.40	31.02	30.33	31.02	156,521
15 Sep 14	31.00000 +0.09	31.09	30.90	30.93	112,740
12 Sep 14	30.90500 +0.34	30.98	30.50	30.65	182,624
11 Sep 14	30.57000 -0.36	31.11	30.56	31.00	100,943
10 Sep 14	30.93500 -0.33	31.31	30.87	31.26	115,283
09 Sep 14	31.26500 -0.40	31.65	31.18	31.57	76,597
08 Sep 14	31.66000 -0.09	31.81	31.34	31.81	98,854
05 Sep 14	31.74500 -0.19	32.06	31.61	32.00	163,861
04 Sep 14	31.94000 +0.47	31.97	31.60	31.70	131,414
03 Sep 14	31.47500 -0.07	31.81	31.41	31.74	126,460
02 Sep 14	31.55000 +0.14	31.94	31.45	31.59	139,365
01 Sep 14	31.41000 +0.16	31.80	31.24	31.34	127,001
29 Aug 14	31.25500 +0.02	31.33	30.87	31.17	207,195
28 Aug 14	31.23500 -0.22	31.40	31.00	31.40	192,892
27 Aug 14	31.46000 +0.13	31.51	31.18	31.38	311,148
26 Aug 14	31.33000 -0.02	31.41	31.01	31.15	173,842
25 Aug 14	31.35000 +0.42	31.49	31.16	31.47	115,827
22 Aug 14	30.93500 -0.59	31.54	30.85	31.52	187,945
21 Aug 14	31.52000 -0.05	31.69	31.31	31.60	129,550
20 Aug 14	31.56500 -0.57	32.24	31.50	32.24	266,625
19 Aug 14	32.13500 +0.30	32.40	31.89	32.00	189,742
18 Aug 14	31.83000 +0.26	32.03	31.64	31.88	130,370
15 Aug 14	31.57000 +0.07	32.29	31.45	31.72	168,093
14 Aug 14	31.50000 +0.06	31.66	31.20	31.24	107,691
13 Aug 14	31.44000 +0.13	31.55	30.97	31.35	184,955
12 Aug 14	31.31500 -0.09	31.60	31.20	31.60	205,414
11 Aug 14	31.41000 +1.37	31.64	30.30	30.35	182,294
08 Aug 14	30.04000 +0.06	30.27	29.66	29.91	265,087
07 Aug 14	29.98500 -0.12	30.31	29.99	30.10	248,303
06 Aug 14	30.10500 -0.50	30.63	30.00	30.55	270,164
05 Aug 14	30.60000 +0.31	31.75	30.45	31.75	316,001
04 Aug 14	30.29500 +0.49	30.93	30.00	30.58	409,493
01 Aug 14	29.81000 -0.29	30.65	26.82	27.50	1,008,786
31 Jul 14	30.10000 -0.94	31.13	30.10	31.10	360,198
30 Jul 14	31.04000 -0.41	31.69	31.04	31.69	143,941
29 Jul 14	31.45000 +0.10	31.66	31.24	31.45	148,972
28 Jul 14	31.35000 -0.24	31.75	31.16	31.60	134,975
25 Jul 14	31.59500 -0.11	31.97	31.49	31.82	218,547
24 Jul 14	31.70000 -0.06	31.98	31.58	31.68	146,293
23 Jul 14	31.76500 +0.00	31.96	31.61	31.73	110,860
22 Jul 14	31.76000 +0.01	32.08	31.58	32.01	166,268
21 Jul 14	31.75500 -0.70	32.58	31.70	32.47	156,586
18 Jul 14	32.45000 -0.27	32.70	32.34	32.44	106,432
17 Jul 14	32.72000 +0.08	32.90	32.42	32.66	183,994
16 Jul 14	32.64000 +0.54	32.85	32.06	32.10	153,315
15 Jul 14	32.10000 -0.40	32.60	31.97	32.60	179,005
14 Jul 14	32.50000 +0.72	32.50	31.94	32.08	139,336
11 Jul 14	31.78000 +0.53	32.29	31.30	31.30	307,902
10 Jul 14	31.25000 -0.78	32.02	30.72	32.00	331,089
09 Jul 14	32.03500 -0.07	32.22	31.85	32.22	111,765
08 Jul 14	32.10500 -0.83	32.87	31.90	32.77	170,340
07 Jul 14	32.93000 -0.64	33.54	32.81	33.54	82,202
04 Jul 14	33.57000 -0.01	33.74	33.43	33.60	56,925
03 Jul 14	33.58000 +0.18	33.59	33.28	33.48	101,532
02 Jul 14	33.40500 +0.22	33.47	32.99	33.31	97,207
01 Jul 14	33.19000 +0.17	33.19	32.74	32.97	104,104
30 Jun 14	33.02000 +0.32	33.10	32.55	32.88	153,702
27 Jun 14	32.70000 +0.10	33.06	32.56	32.67	110,812
26 Jun 14	32.60500 +0.07	32.85	32.24	32.52	124,853
25 Jun 14	32.53500 -0.63	33.06	32.17	33.00	244,424
24 Jun 14	33.16000 -0.03	33.47	33.00	33.40	177,602
23 Jun 14	33.19500 -0.31	33.75	33.12	33.48	141,558
20 Jun 14	33.50000 -0.04	33.95	33.41	33.46	262,072
19 Jun 14	33.54000 -0.26	34.10	33.50	34.10	151,568
18 Jun 14	33.80500 -0.33	34.22	33.58	34.15	142,105
17 Jun 14	34.14000 +0.45	34.15	33.69	33.99	142,212
16 Jun 14	33.68500 -0.31	34.04	33.42	34.04	114,611
13 Jun 14	34.00000 -1.09	35.06	33.31	35.03	211,868
12 Jun 14	35.09000 +0.21	35.10	34.64	34.70	164,530
11 Jun 14	34.88000 +0.01	34.99	34.60	34.80	149,472
10 Jun 14	34.87500 -0.25	35.23	34.76	35.15	162,147
09 Jun 14	35.12500 +0.31	35.13	34.61	34.86	95,029
06 Jun 14	34.82000 -0.26	35.15	34.64	35.15	146,819
05 Jun 14	35.08000 -35.03	35.35	34.59	35.15	130,659
04 Jun 14	70.11000 +0.52	70.48	69.26	69.86	159,252
03 Jun 14	69.59000 +0.47	70.00	69.15	69.30	132,740
02 Jun 14	69.12000 -0.38	70.28	69.12	69.96	129,626
30 May 14	69.50000 -0.42	70.23	69.50	69.60	133,790
29 May 14	69.92000 -0.05	70.36	69.36	69.62	53,898
28 May 14	69.97000 +0.52	70.49	69.41	69.85	88,258
27 May 14	69.45000 -0.62	70.48	69.17	70.20	173,336
26 May 14	70.07000 +0.52	70.65	69.57	69.90	81,698
23 May 14	69.55000 +0.49	69.80	68.89	68.90	119,666
22 May 14	69.06000 +0.94	69.15	68.27	68.59	86,970
21 May 14	68.12000 +0.34	68.25	67.30	67.50	147,314
20 May 14	67.78000 -1.68	69.03	67.20	68.75	288,154
19 May 14	69.46000 +0.87	69.90	68.30	68.46	142,076
16 May 14	68.59000 -1.64	70.44	68.04	70.00	160,920
15 May 14	70.23000 -1.15	71.77	70.00	70.91	100,274
14 May 14	71.38000 -0.04	71.50	71.06	71.40	86,916
13 May 14	71.42000 +0.23	72.03	71.08	71.08	99,754
12 May 14	71.19000 +0.57	71.27	70.33	70.65	117,560
09 May 14	70.62000 +0.36	70.78	69.95	70.15	102,500
08 May 14	70.26000 -0.54	70.46	69.70	69.78	123,248
07 May 14	70.80000 -0.33	70.84	69.87	70.70	208,652
06 May 14	71.13000 -0.12	72.29	70.28	72.00	162,372
05 May 14	71.25000 -1.76	73.12	70.02	73.09	213,628
02 May 14	73.01000 +0.64	73.47	71.87	72.60	131,126
30 Apr 14	72.37000 +0.00	72.98	71.97	72.45	164,352
29 Apr 14	72.37000 +0.92	72.84	72.19	72.61	91,644
28 Apr 14	71.45000 -0.24	72.95	71.13	71.67	110,166
25 Apr 14	71.69000 -1.00	72.71	71.30	72.19	114,026
24 Apr 14	72.69000 -0.12	73.85	72.11	73.03	144,092
23 Apr 14	72.81000 -0.22	73.43	72.27	73.14	150,416
22 Apr 14	73.03000 +1.92	73.05	71.49	71.50	106,698
17 Apr 14	71.11000 +0.45	71.46	70.46	71.06	84,090
16 Apr 14	70.66000 +0.82	70.91	69.59	70.08	144,242
15 Apr 14	69.84000 -0.33	70.70	69.49	70.24	157,708
14 Apr 14	70.17000 -0.11	70.17	68.23	69.55	192,110
11 Apr 14	70.28000 -2.21	72.01	69.56	72.00	249,010
10 Apr 14	72.49000 -0.74	74.05	72.49	73.87	128,140
09 Apr 14	73.23000 +0.36	74.00	72.91	73.09	143,892
08 Apr 14	72.87000 +1.38	73.07	70.30	71.76	167,330
07 Apr 14	71.49000 -0.70	71.85	71.02	71.72	117,470
04 Apr 14	72.19000 +0.09	73.09	72.08	72.34	106,600
03 Apr 14	72.10000 -0.08	72.74	71.69	72.54	128,920
02 Apr 14	72.18000 -1.71	74.05	72.02	73.99	183,720
01 Apr 14	73.89000 +1.07	73.97	72.76	72.90	119,360
31 Mar 14	72.82000 +0.21	73.76	72.61	72.80	194,708
28 Mar 14	72.61000 +0.03	73.49	72.20	72.91	120,624
27 Mar 14	72.58000 -0.53	73.50	72.40	73.06	90,440
26 Mar 14	73.11000 +0.41	73.58	72.75	72.75	153,566
25 Mar 14	72.70000 +1.11	73.17	71.63	71.63	174,174
24 Mar 14	71.59000 -1.90	73.69	71.35	73.65	140,966
21 Mar 14	73.49000 +0.58	73.87	72.82	72.82	277,738
20 Mar 14	72.91000 -1.66	74.37	72.23	73.83	212,272
19 Mar 14	74.57000 +0.01	75.14	73.62	74.98	203,182
18 Mar 14	74.56000 +0.92	75.49	72.31	74.11	365,048
17 Mar 14	73.64000 +2.60	73.98	71.22	71.25	285,864
14 Mar 14	71.04000 +1.80	71.40	67.59	68.35	257,462
13 Mar 14	69.24000 -1.22	70.68	69.24	70.52	155,388
12 Mar 14	70.46000 -1.01	71.37	69.88	70.80	159,596
11 Mar 14	71.47000 +1.36	71.70	70.11	70.22	132,036
10 Mar 14	70.11000 -2.07	72.58	69.54	71.60	243,786
07 Mar 14	72.18000 -0.60	73.39	72.03	73.01	144,890
06 Mar 14	72.78000 +0.16	73.49	72.32	72.54	184,318
05 Mar 14	72.62000 +0.15	72.99	72.14	72.20	165,836
04 Mar 14	72.47000 +2.32	72.97	70.30	70.42	184,180
03 Mar 14	70.15000 -2.15	71.93	69.53	70.00	321,794
28 Feb 14	72.30000 +0.57	73.26	71.55	72.40	252,828
27 Feb 14	71.73000 -0.06	72.45	70.35	72.21	208,878
26 Feb 14	71.79000 -0.34	72.54	71.48	72.50	149,672
25 Feb 14	72.13000 +0.12	72.34	71.57	72.01	129,946
24 Feb 14	72.01000 +0.07	72.48	71.43	71.43	165,628
21 Feb 14	71.94000 +0.32	72.12	71.58	71.99	125,822
20 Feb 14	71.62000 -0.29	71.62	70.63	71.12	160,448
19 Feb 14	71.91000 +0.05	72.25	71.42	72.02	117,296
18 Feb 14	71.86000 -0.47	72.74	71.64	72.74	139,474
17 Feb 14	72.33000 -0.55	73.35	72.17	73.20	177,836
14 Feb 14	72.88000 +2.33	72.88	70.73	70.73	234,904
13 Feb 14	70.55000 -0.50	70.92	70.02	70.81	153,978
12 Feb 14	71.05000 +0.93	71.46	70.49	70.55	222,910
11 Feb 14	70.12000 +1.68	70.12	68.75	68.89	189,498
10 Feb 14	68.44000 +0.14	69.09	68.29	68.84	161,110
07 Feb 14	68.30000 +0.10	68.96	68.12	68.69	197,302
06 Feb 14	68.20000 +0.90	68.36	67.43	67.97	256,762
05 Feb 14	67.30000 +0.49	67.93	66.40	66.90	285,732
04 Feb 14	66.81000 +1.33	66.98	63.86	64.50	360,966
03 Feb 14	65.48000 -1.42	67.50	65.33	67.00	217,108
31 Jan 14	66.90000 -0.69	67.87	66.00	67.78	230,578
30 Jan 14	67.59000 -0.29	68.14	67.05	68.00	220,088
29 Jan 14	67.88000 -0.92	70.52	67.37	69.02	350,216
28 Jan 14	68.80000 +1.65	69.25	66.76	66.85	286,220
27 Jan 14	67.15000 -1.59	68.58	66.85	68.50	296,768
24 Jan 14	68.74000 -2.73	71.48	68.19	71.20	278,608
23 Jan 14	71.47000 -0.94	72.78	71.32	71.95	169,148
22 Jan 14	72.41000 +0.60	72.68	71.26	71.87	162,898
21 Jan 14	71.81000 -0.09	72.50	71.40	72.11	178,776
20 Jan 14	71.90000 -1.34	73.76	71.18	73.30	272,398
17 Jan 14	73.24000 -1.02	74.33	72.98	74.04	154,424
16 Jan 14	74.26000 +0.33	74.50	73.82	74.47	227,192
15 Jan 14	73.93000 +0.74	74.20	73.31	73.35	181,154
14 Jan 14	73.19000 -0.42	73.43	72.60	73.02	155,870
13 Jan 14	73.61000 +1.05	73.91	72.86	73.10	252,218
10 Jan 14	72.56000 +0.56	72.99	71.90	72.29	289,604
09 Jan 14	72.00000 +0.46	72.15	71.16	71.70	185,342
08 Jan 14	71.54000 +0.52	71.64	70.89	70.98	150,192
07 Jan 14	71.02000 -0.40	71.54	70.82	71.30	165,512
06 Jan 14	71.42000 -0.17	71.89	71.23	71.48	132,894
03 Jan 14	71.59000 +0.70	71.82	70.43	70.78	156,442
02 Jan 14	70.89000 -0.15	71.72	70.81	70.96	223,160
30 Dec 13	71.04000 -0.90	71.75	70.73	71.56	146,360
27 Dec 13	71.94000 +0.16	72.25	71.56	72.00	136,870
23 Dec 13	71.78000 +1.55	71.94	70.12	70.30	234,744
20 Dec 13	70.23000 -0.19	70.39	69.50	70.23	389,500
19 Dec 13	70.42000 +0.95	70.42	69.58	69.90	222,048
18 Dec 13	69.47000 -0.15	69.98	68.79	69.63	218,408
17 Dec 13	69.62000 +0.82	70.48	68.85	69.00	278,090
16 Dec 13	68.80000 +0.36	68.90	67.92	67.92	213,200
13 Dec 13	68.44000 -0.23	68.66	67.50	68.05	234,844
12 Dec 13	68.67000 -1.15	69.47	68.31	69.17	227,558
11 Dec 13	69.82000 +0.63	70.44	68.75	69.39	236,674
10 Dec 13	69.19000 -0.19	69.60	69.04	69.43	146,942
09 Dec 13	69.38000 -0.24	70.00	69.02	70.00	146,938
06 Dec 13	69.62000 +0.95	70.00	68.50	68.50	187,520
05 Dec 13	68.67000 -1.13	69.46	68.31	69.46	339,540
04 Dec 13	69.80000 +0.93	69.83	68.10	68.28	403,636
03 Dec 13	68.87000 -1.33	70.67	68.08	70.10	617,944
02 Dec 13	70.20000 +0.62	72.15	69.84	69.87	698,764
29 Nov 13	69.58000 +2.36	69.73	67.40	67.50	599,636
28 Nov 13	67.22000 +1.02	67.31	66.31	66.35	366,876
27 Nov 13	66.20000 +1.15	67.35	65.10	65.23	536,526
26 Nov 13	65.05000 +0.75	65.26	63.97	64.40	417,816
25 Nov 13	64.30000 +0.51	64.65	64.06	64.21	150,576
22 Nov 13	63.79000 -0.01	64.65	63.75	63.91	191,558
21 Nov 13	63.80000 +0.67	63.80	62.89	63.15	176,404
20 Nov 13	63.13000 +0.41	63.37	62.28	62.28	241,882
19 Nov 13	62.72000 +0.38	62.75	61.68	61.97	118,874
18 Nov 13	62.34000 +0.65	62.74	61.05	61.60	124,000
15 Nov 13	61.69000 +0.15	61.87	61.13	61.87	117,220
14 Nov 13	61.54000 +0.22	62.38	61.41	61.70	153,366
13 Nov 13	61.32000 +0.22	61.38	60.57	60.76	120,004
12 Nov 13	61.10000 -0.33	61.33	60.76	61.20	101,540
11 Nov 13	61.43000 +0.25	61.57	60.74	61.01	111,310
08 Nov 13	61.18000 -1.17	62.27	60.41	61.86	209,350
07 Nov 13	62.35000 -0.20	62.79	61.76	62.79	153,490
06 Nov 13	62.55000 +0.90	62.65	61.92	62.00	191,992
05 Nov 13	61.65000 -1.19	63.00	60.79	63.00	268,752
04 Nov 13	62.84000 +3.44	63.48	59.38	59.38	405,850
01 Nov 13	59.40000 -0.20	59.67	58.97	59.52	231,228
31 Oct 13	59.60000 -2.02	61.52	59.41	61.22	229,990
30 Oct 13	61.62000 +0.06	61.79	61.29	61.36	71,792
29 Oct 13	61.56000 -0.44	62.19	61.33	62.00	94,936
28 Oct 13	62.00000 -0.05	62.79	61.83	62.05	102,686
25 Oct 13	62.05000 +0.90	62.05	60.63	60.80	105,198
24 Oct 13	61.15000 -1.23	62.60	61.01	62.60	139,776
23 Oct 13	62.38000 +0.28	62.69	61.86	61.97	131,690
22 Oct 13	62.10000 +0.06	62.39	61.50	62.25	134,760
21 Oct 13	62.04000 +0.31	62.39	61.55	61.55	177,418
18 Oct 13	61.73000 +1.07	61.80	60.35	60.38	171,474
17 Oct 13	60.66000 +0.15	60.79	60.22	60.29	86,404
16 Oct 13	60.51000 -0.21	60.64	59.85	60.64	143,004
15 Oct 13	60.72000 +1.61	61.20	59.40	59.40	184,420
14 Oct 13	59.11000 -0.28	59.40	58.90	59.40	112,500
11 Oct 13	59.39000 +0.14	59.53	58.95	59.51	85,290
10 Oct 13	59.25000 +0.70	59.50	58.40	58.54	173,112
09 Oct 13	58.55000 -0.56	58.92	58.05	58.92	121,912
08 Oct 13	59.11000 +0.10	59.25	58.77	59.00	117,172
07 Oct 13	59.01000 -1.97	60.80	57.82	60.80	294,008
04 Oct 13	60.98000 -0.65	61.70	60.64	61.68	101,980
03 Oct 13	61.63000 +0.40	61.84	61.01	61.45	125,168
02 Oct 13	61.23000 -0.89	62.04	60.80	62.00	139,550
01 Oct 13	62.12000 +0.22	62.24	61.87	62.00	57,110
30 Sep 13	61.90000 -0.54	62.25	61.03	62.19	222,832
27 Sep 13	62.44000 -0.29	62.66	62.01	62.47	108,450
26 Sep 13	62.73000 +0.15	62.79	62.12	62.79	85,272
25 Sep 13	62.58000 -0.31	62.86	61.72	62.86	99,660
24 Sep 13	62.89000 -0.23	63.23	62.53	63.23	92,884
23 Sep 13	63.12000 +0.20	63.12	62.55	62.90	108,628
20 Sep 13	62.92000 +0.14	62.92	62.10	62.33	345,308
19 Sep 13	62.78000 -0.14	63.49	62.22	63.20	220,980
18 Sep 13	62.92000 +0.43	62.92	62.06	62.40	268,290
17 Sep 13	62.49000 -0.66	63.40	62.28	63.40	163,450
16 Sep 13	63.15000 +1.15	63.50	62.09	62.20	155,458
13 Sep 13	62.00000 +0.01	62.32	61.73	62.20	97,444
12 Sep 13	61.99000 -0.51	62.90	61.67	62.60	141,282
11 Sep 13	62.50000 +0.33	62.51	61.86	62.14	147,090
10 Sep 13	62.17000 +0.65	62.89	61.89	62.30	155,390
09 Sep 13	61.52000 +0.65	61.56	60.37	60.55	167,714
06 Sep 13	60.87000 +0.19	61.20	59.97	60.48	123,944
05 Sep 13	60.68000 -0.41	61.49	60.54	61.49	149,896
04 Sep 13	61.09000 -0.54	61.09	59.61	60.51	232,152
03 Sep 13	61.63000 -0.59	62.47	61.17	62.20	150,684
02 Sep 13	62.22000 +1.00	62.53	61.48	61.88	125,768
30 Aug 13	61.22000 +0.91	61.28	59.67	60.28	218,358
29 Aug 13	60.31000 +0.27	60.56	59.88	59.93	92,904
28 Aug 13	60.04000 -0.57	60.50	59.09	60.00	183,104
27 Aug 13	60.61000 -1.64	62.44	59.93	61.95	269,804
26 Aug 13	62.25000 -1.23	63.50	61.68	63.50	110,836
23 Aug 13	63.48000 +1.28	63.71	61.84	62.29	169,296
22 Aug 13	62.20000 +0.86	62.41	61.48	61.48	146,656
21 Aug 13	61.34000 -0.27	61.98	60.69	61.58	181,066
20 Aug 13	61.61000 -0.40	61.86	60.92	61.84	210,870
19 Aug 13	62.01000 +0.82	62.48	61.09	61.09	173,534
16 Aug 13	61.19000 +1.52	61.21	59.72	59.79	265,756
15 Aug 13	59.67000 -0.60	60.31	59.44	60.31	162,492
14 Aug 13	60.27000 +0.17	60.67	59.53	60.23	171,320
13 Aug 13	60.10000 +1.87	60.10	58.56	58.73	271,252
12 Aug 13	58.23000 -0.12	58.55	57.26	58.52	148,202
09 Aug 13	58.35000 -0.27	58.98	58.00	58.94	250,270
08 Aug 13	58.62000 +0.45	58.89	58.16	58.61	136,048
07 Aug 13	58.17000 -0.90	59.13	58.09	59.10	229,030
06 Aug 13	59.07000 -0.46	60.02	58.91	59.25	199,936
05 Aug 13	59.53000 +0.07	60.50	59.20	60.50	224,602
02 Aug 13	59.46000 +2.59	59.57	58.00	59.00	392,264
01 Aug 13	56.87000 +0.48	56.99	55.88	56.87	231,952
31 Jul 13	56.39000 -0.06	56.66	56.22	56.40	183,808
30 Jul 13	56.45000 +0.12	56.80	56.06	56.45	217,744
29 Jul 13	56.33000 -0.35	56.95	55.85	56.68	335,736
26 Jul 13	56.68000 -1.06	58.07	55.47	58.00	453,420
25 Jul 13	57.74000 -1.40	59.26	57.53	59.26	266,670
24 Jul 13	59.14000 +0.17	59.30	58.59	59.20	147,112
23 Jul 13	58.97000 -0.49	59.53	58.85	59.29	122,022
22 Jul 13	59.46000 -0.57	60.18	59.40	60.18	112,070
19 Jul 13	60.03000 -0.19	60.56	59.60	59.88	188,230
18 Jul 13	60.22000 +0.38	60.22	59.29	59.53	181,826
17 Jul 13	59.84000 +0.91	59.84	58.66	59.21	246,314
16 Jul 13	58.93000 -1.18	60.35	58.65	60.35	200,958
15 Jul 13	60.11000 -0.33	60.99	59.49	60.55	127,834
12 Jul 13	60.44000 +0.86	60.78	59.78	59.90	169,562
11 Jul 13	59.58000 +0.48	60.00	59.02	60.00	272,312
10 Jul 13	59.10000 -0.29	59.96	58.48	59.49	232,302
09 Jul 13	59.39000 +0.79	59.48	58.68	58.70	177,726
08 Jul 13	58.60000 +0.89	59.02	57.94	57.94	241,888
05 Jul 13	57.71000 -1.09	59.29	57.71	59.28	258,574
04 Jul 13	58.80000 +0.30	59.07	58.28	58.72	211,034
03 Jul 13	58.50000 -0.63	58.84	58.02	58.60	308,300
02 Jul 13	59.13000 -0.76	59.97	58.82	59.67	288,792
01 Jul 13	59.89000 -1.26	61.81	59.30	61.34	408,660
28 Jun 13	61.15000 -0.52	62.22	60.43	62.22	271,964
27 Jun 13	61.67000 -0.24	62.17	60.10	61.95	287,000
26 Jun 13	61.91000 +0.37	62.43	61.61	62.00	254,294
25 Jun 13	61.54000 -0.07	62.74	61.35	61.76	268,904
24 Jun 13	61.61000 -1.95	64.01	61.45	63.90	399,574
21 Jun 13	63.56000 -0.43	65.46	63.56	63.61	960,254
20 Jun 13	63.99000 -1.41	64.95	63.42	64.70	285,152
19 Jun 13	65.40000 +0.11	65.59	64.31	65.24	206,176
18 Jun 13	65.29000 +0.43	65.60	64.78	65.14	319,290
17 Jun 13	64.86000 +0.13	65.58	64.42	64.95	208,450
14 Jun 13	64.73000 +1.26	64.89	63.43	63.99	220,912
13 Jun 13	63.47000 -0.14	63.97	62.01	63.01	357,694
12 Jun 13	63.61000 -0.80	64.75	63.12	64.10	253,566
11 Jun 13	64.41000 -0.47	64.97	63.83	64.97	244,872
10 Jun 13	64.88000 +1.77	64.98	63.31	63.75	268,096
07 Jun 13	63.11000 +0.45	63.21	61.81	62.77	222,710
06 Jun 13	62.66000 -0.36	63.19	62.41	62.71	195,246
05 Jun 13	63.02000 -1.09	64.45	62.81	64.15	308,952
04 Jun 13	64.11000 -0.39	64.94	63.77	64.94	275,900
03 Jun 13	64.50000 -2.06	65.99	63.54	65.99	446,288
31 May 13	66.56000 +1.62	66.57	64.36	65.38	4,588,730
30 May 13	64.94000 -0.17	65.28	64.45	65.05	180,222
29 May 13	65.11000 -1.42	66.72	64.86	66.62	330,404
28 May 13	66.53000 +2.05	66.53	64.73	64.73	459,566
27 May 13	64.48000 +0.28	64.73	63.78	63.90	140,888
24 May 13	64.20000 +0.76	64.72	63.33	63.33	220,420
23 May 13	63.44000 -0.75	63.58	62.74	63.58	284,798
22 May 13	64.19000 +1.38	64.30	62.66	62.99	329,832
21 May 13	62.81000 +0.41	62.88	62.32	62.39	220,176
20 May 13	62.40000 +0.20	62.72	61.89	62.55	191,304
17 May 13	62.20000 -0.15	62.50	60.93	62.22	422,488
16 May 13	62.35000 +0.62	63.27	62.00	62.50	760,608
15 May 13	61.73000 +2.38	62.13	59.82	59.91	484,626
14 May 13	59.35000 -0.10	59.80	58.80	59.00	783,384
13 May 13	59.45000 -0.52	60.47	58.29	60.00	728,466
10 May 13	59.97000 -0.98	61.43	59.45	60.94	575,746
09 May 13	60.95000 -2.43	62.91	60.02	62.74	560,866
08 May 13	63.38000 +0.50	64.20	62.93	63.28	523,260
07 May 13	62.88000 -1.51	64.92	62.75	64.50	499,140
06 May 13	64.39000 +0.16	64.73	63.98	64.63	124,582
03 May 13	64.23000 +0.78	64.88	62.98	63.59	248,724
02 May 13	63.45000 -0.54	63.50	60.68	62.48	667,634
30 Apr 13	63.99000 -0.21	64.94	62.50	64.73	339,540
29 Apr 13	64.20000 +0.00	64.78	63.72	64.20	137,196
26 Apr 13	64.20000 -0.38	64.83	63.69	64.66	240,796
25 Apr 13	64.58000 +0.92	65.48	63.99	64.19	260,008
24 Apr 13	63.66000 +0.42	64.03	62.64	63.34	218,554
23 Apr 13	63.24000 -0.45	63.98	62.75	63.82	339,122
22 Apr 13	63.69000 +1.37	64.19	62.82	63.00	335,166
19 Apr 13	62.32000 -1.45	62.63	59.32	60.56	831,156
18 Apr 13	63.77000 -0.26	65.48	63.59	63.83	308,230
17 Apr 13	64.03000 -1.28	66.03	63.69	65.85	352,726
16 Apr 13	65.31000 -0.94	66.19	65.11	65.69	183,180
15 Apr 13	66.25000 -1.00	67.09	65.45	66.70	180,986
12 Apr 13	67.25000 -0.59	67.92	66.83	67.92	198,102
11 Apr 13	67.84000 +1.44	68.09	66.52	66.74	225,932
10 Apr 13	66.40000 +0.91	66.76	65.72	65.80	207,912
09 Apr 13	65.49000 +0.76	65.88	65.02	65.27	230,760
08 Apr 13	64.73000 +0.68	65.19	64.18	64.78	259,690
05 Apr 13	64.05000 -1.93	66.02	63.46	65.74	401,466
04 Apr 13	65.98000 -1.82	67.95	65.62	67.95	285,780
03 Apr 13	67.80000 +1.24	68.62	66.93	66.93	261,026
02 Apr 13	66.56000 +0.98	67.07	65.14	65.15	193,290
28 Mar 13	65.58000 +0.35	65.80	64.90	65.00	162,138
27 Mar 13	65.23000 +0.33	65.50	64.45	65.15	222,722
26 Mar 13	64.90000 +0.70	65.17	64.33	64.48	276,478
25 Mar 13	64.20000 +1.32	64.47	63.45	63.50	264,022
22 Mar 13	62.88000 -0.32	63.43	62.71	63.00	203,406
21 Mar 13	63.20000 -0.61	64.33	63.00	64.00	252,850
20 Mar 13	63.81000 +0.91	64.15	62.70	62.70	315,976
19 Mar 13	62.90000 +1.00	63.19	61.80	61.95	281,918
18 Mar 13	61.90000 +0.08	62.00	60.82	61.10	260,144
15 Mar 13	61.82000 -0.13	62.92	61.56	61.56	714,768
14 Mar 13	61.95000 +0.43	62.52	61.31	62.00	244,428
13 Mar 13	61.52000 +0.41	61.86	61.23	61.23	260,070
12 Mar 13	61.11000 +1.76	61.42	60.08	60.08	335,712
11 Mar 13	59.35000 -0.25	59.90	58.61	59.83	151,470
08 Mar 13	59.60000 +0.54	59.85	59.35	59.80	120,896
07 Mar 13	59.06000 -0.38	59.98	59.06	59.60	158,328
06 Mar 13	59.44000 -0.30	60.37	58.94	59.95	307,612
05 Mar 13	59.74000 +0.52	59.91	58.84	59.50	332,670
04 Mar 13	59.22000 -0.40	59.57	58.57	59.54	163,970
01 Mar 13	59.62000 +0.50	59.80	58.85	59.05	230,142
28 Feb 13	59.12000 -0.35	59.94	59.12	59.47	167,902
27 Feb 13	59.47000 +0.75	59.50	58.18	59.00	139,716
26 Feb 13	58.72000 -0.34	59.79	58.25	58.41	201,020
25 Feb 13	59.06000 -1.32	60.90	58.73	60.07	318,408
22 Feb 13	60.38000 +3.37	60.62	56.43	56.79	558,266
21 Feb 13	57.01000 -0.99	57.80	56.38	57.51	290,442
20 Feb 13	58.00000 -0.25	58.62	57.77	58.30	173,432
19 Feb 13	58.25000 +0.23	58.32	57.75	58.10	253,386
18 Feb 13	58.02000 +0.01	58.26	57.92	57.94	116,352
15 Feb 13	58.01000 +0.49	58.13	57.34	57.50	190,070
14 Feb 13	57.52000 -0.79	58.45	57.50	58.44	174,692
13 Feb 13	58.31000 +1.03	58.40	57.35	57.35	182,890
12 Feb 13	57.28000 -0.48	58.22	56.97	57.71	184,694
11 Feb 13	57.76000 -0.11	58.10	57.38	57.87	107,558
08 Feb 13	57.87000 +0.48	58.10	57.50	57.50	82,892
07 Feb 13	57.39000 +0.28	57.89	56.81	57.22	112,884
06 Feb 13	57.11000 -0.39	58.08	56.78	57.59	151,396
05 Feb 13	57.50000 -0.18	58.03	56.78	57.65	149,038
04 Feb 13	57.68000 -0.26	58.21	57.33	58.10	145,156
01 Feb 13	57.94000 +1.54	58.10	56.79	56.81	235,494
31 Jan 13	56.40000 -0.08	56.67	56.11	56.43	129,354
30 Jan 13	56.48000 -0.04	56.80	56.09	56.80	87,494
29 Jan 13	56.52000 +0.00	56.58	56.05	56.40	102,802
28 Jan 13	56.52000 +0.34	56.56	55.69	56.29	176,800
25 Jan 13	56.18000 -0.43	56.98	55.68	56.45	222,016
24 Jan 13	56.61000 +0.40	56.80	56.04	56.46	110,310
23 Jan 13	56.21000 +0.29	56.27	55.89	56.00	109,880
22 Jan 13	55.92000 -0.29	56.32	55.34	56.00	141,122
21 Jan 13	56.21000 +0.33	56.47	55.96	56.00	112,416
18 Jan 13	55.88000 +0.38	56.31	55.43	55.48	257,932
17 Jan 13	55.50000 -0.01	55.70	55.10	55.60	278,646
16 Jan 13	55.51000 -0.15	55.68	55.18	55.30	205,926
15 Jan 13	55.66000 -0.28	56.30	54.95	56.18	172,288
14 Jan 13	55.94000 -0.69	57.20	55.28	56.54	305,746
11 Jan 13	56.63000 -0.56	57.45	56.22	57.45	222,982
10 Jan 13	57.19000 -1.64	59.19	56.04	59.19	315,840
09 Jan 13	58.83000 +0.69	59.36	57.86	58.40	196,342
08 Jan 13	58.14000 -0.09	58.47	57.85	58.23	159,402
07 Jan 13	58.23000 -0.23	58.60	57.32	58.60	166,742
04 Jan 13	58.46000 +0.49	58.51	57.71	57.85	173,292
03 Jan 13	57.97000 +0.28	57.99	57.30	57.88	193,238
02 Jan 13	57.69000 +1.50	58.05	56.99	57.00	225,712
28 Dec 12	56.19000 -0.20	56.56	56.12	56.54	129,258
27 Dec 12	56.39000 +0.49	56.51	55.68	55.72	141,026
21 Dec 12	55.90000 -0.30	56.05	55.48	56.05	288,994
20 Dec 12	56.20000 -0.37	56.66	56.16	56.43	185,932
19 Dec 12	56.57000 +0.51	57.18	55.94	56.06	248,806
18 Dec 12	56.06000 +0.57	56.10	55.45	55.83	204,590
17 Dec 12	55.49000 -0.12	56.10	55.27	55.76	164,382
14 Dec 12	55.61000 +0.38	56.02	55.19	55.28	155,630
13 Dec 12	55.23000 -0.08	55.75	54.85	55.50	130,382
12 Dec 12	55.31000 -0.69	56.13	54.86	56.13	201,334
11 Dec 12	56.00000 +0.65	56.06	55.11	55.11	231,616
10 Dec 12	55.35000 +0.20	55.59	54.60	54.60	119,306
07 Dec 12	55.15000 -0.10	55.58	55.00	55.33	149,902
06 Dec 12	55.25000 +1.15	55.56	54.19	54.40	204,104
05 Dec 12	54.10000 +0.07	54.35	53.58	54.19	197,960
04 Dec 12	54.03000 +0.05	54.08	53.53	53.92	134,538
03 Dec 12	53.98000 +0.31	54.66	53.87	53.90	188,074
30 Nov 12	53.67000 -0.33	54.50	53.67	54.04	207,064
29 Nov 12	54.00000 +0.70	54.13	53.53	53.96	215,994
28 Nov 12	53.30000 +0.32	53.30	52.77	53.00	124,114
27 Nov 12	52.98000 +0.77	53.20	52.50	52.54	156,030
26 Nov 12	52.21000 +0.12	52.23	51.48	51.77	207,592
23 Nov 12	52.09000 +0.14	52.29	51.75	52.13	174,252
22 Nov 12	51.95000 +0.47	52.23	51.63	51.76	166,396
21 Nov 12	51.48000 -0.57	52.07	51.06	52.01	249,020
20 Nov 12	52.05000 +0.38	52.35	51.57	51.57	280,612
19 Nov 12	51.67000 +1.40	52.03	50.41	50.50	405,922
16 Nov 12	50.27000 -0.60	51.49	50.27	50.50	532,796
15 Nov 12	50.87000 -2.98	52.00	50.48	51.79	1,170,738
14 Nov 12	53.85000 +0.29	54.16	53.50	53.50	143,716
13 Nov 12	53.56000 +0.01	53.59	52.73	53.53	163,042
12 Nov 12	53.55000 -0.43	54.14	53.44	54.14	173,586
09 Nov 12	53.98000 +1.03	54.37	53.00	53.14	315,762
08 Nov 12	52.95000 -1.24	54.40	52.60	54.36	289,840
07 Nov 12	54.19000 -0.57	55.31	54.19	55.04	223,526
06 Nov 12	54.76000 +0.14	55.02	54.26	54.62	199,104
05 Nov 12	54.62000 +1.17	55.25	53.94	53.94	322,014
02 Nov 12	53.45000 -1.03	54.43	53.19	54.40	429,748
01 Nov 12	54.48000 +0.02	55.45	54.15	54.44	323,540
31 Oct 12	54.46000 +0.14	54.98	54.14	54.50	152,580
30 Oct 12	54.32000 +0.25	54.47	53.91	53.91	98,596
29 Oct 12	54.07000 -0.05	54.29	53.61	54.14	184,340
26 Oct 12	54.12000 +0.57	54.12	53.03	53.22	283,932
25 Oct 12	53.55000 +1.46	53.70	52.09	52.33	260,772
24 Oct 12	52.09000 +0.15	52.34	51.14	52.26	358,358
23 Oct 12	51.94000 -0.56	53.92	51.53	52.80	558,324
22 Oct 12	52.50000 +0.50	52.70	51.71	51.95	158,140
19 Oct 12	52.00000 +0.13	52.32	51.65	51.87	115,702
18 Oct 12	51.87000 -0.68	52.56	51.58	52.50	216,662
17 Oct 12	52.55000 -0.57	53.38	52.09	53.16	223,066
16 Oct 12	53.12000 +0.95	53.33	52.22	52.55	346,956
15 Oct 12	52.17000 +1.43	52.50	50.77	50.78	320,048
12 Oct 12	50.74000 -0.47	51.16	50.39	51.00	214,778
11 Oct 12	51.21000 +0.45	51.43	50.28	50.50	338,084
10 Oct 12	50.76000 +0.40	50.79	49.90	50.04	147,318
09 Oct 12	50.36000 +0.24	50.41	49.21	50.00	223,596
08 Oct 12	50.12000 -0.65	50.50	49.89	50.50	163,620
05 Oct 12	50.77000 +0.89	51.00	49.54	50.11	235,858
04 Oct 12	49.88000 -0.10	50.23	49.30	50.23	129,866
03 Oct 12	49.98500 -0.01	50.22	49.69	49.98	78,930
02 Oct 12	49.99500 -0.56	50.91	49.96	50.60	194,278
01 Oct 12	50.55000 +1.33	50.55	49.19	49.19	202,146
28 Sep 12	49.22500 +0.33	49.91	48.90	48.90	193,266
27 Sep 12	48.89500 +0.58	49.00	48.40	48.73	98,084
26 Sep 12	48.31500 -0.69	49.05	47.96	48.87	182,640
25 Sep 12	49.00000 -0.19	49.34	48.80	48.99	169,600
24 Sep 12	49.18500 -0.11	49.35	48.85	49.30	89,226
21 Sep 12	49.29500 +0.39	49.79	48.91	48.98	358,942
20 Sep 12	48.90000 +0.32	48.99	48.08	48.18	112,128
19 Sep 12	48.58500 +0.15	48.71	47.99	48.50	158,718
18 Sep 12	48.44000 -0.49	48.70	47.29	48.35	289,644
17 Sep 12	48.92500 +0.06	49.10	48.53	48.72	159,858
14 Sep 12	48.86000 +0.59	49.60	48.28	48.70	213,300
13 Sep 12	48.27000 -0.73	49.07	48.10	49.07	155,742
12 Sep 12	49.00000 -0.03	49.49	48.68	49.20	242,784
11 Sep 12	49.02500 +0.34	49.28	48.20	48.40	154,570
10 Sep 12	48.68500 +0.53	48.88	48.10	48.10	122,746
07 Sep 12	48.16000 +0.19	48.56	47.93	48.00	119,540
06 Sep 12	47.97000 +0.84	48.00	47.06	47.06	136,628
05 Sep 12	47.13000 -0.02	47.29	46.68	47.24	171,278
04 Sep 12	47.15500 -0.10	47.67	47.00	47.45	123,436
03 Sep 12	47.25000 +0.75	47.50	46.03	46.20	163,752
31 Aug 12	46.50000 +1.05	46.68	45.25	45.30	137,220
30 Aug 12	45.45000 -0.39	45.81	45.26	45.81	136,404
29 Aug 12	45.84000 +0.49	45.84	45.00	45.01	99,594
28 Aug 12	45.35500 -0.10	45.63	45.00	45.49	62,486
27 Aug 12	45.45000 -0.15	45.75	44.91	45.39	85,906
24 Aug 12	45.60000 +0.00	45.71	44.98	45.50	168,382
23 Aug 12	45.60000 -0.40	46.22	45.38	46.15	208,530
22 Aug 12	46.00000 -0.58	46.35	45.37	46.35	136,644
21 Aug 12	46.57500 +0.80	46.75	45.76	45.78	264,848
20 Aug 12	45.77500 -0.12	45.90	45.54	45.90	77,082
17 Aug 12	45.89500 +0.75	46.15	45.09	45.38	208,036
16 Aug 12	45.14500 +0.51	45.35	44.61	44.85	113,494
15 Aug 12	44.63000 +0.13	45.24	44.25	44.56	107,902
14 Aug 12	44.50500 +0.47	44.94	44.28	44.30	141,528
13 Aug 12	44.04000 -0.56	44.51	43.70	44.47	128,882
10 Aug 12	44.60500 +0.20	44.73	43.90	44.16	77,192
09 Aug 12	44.40500 +0.17	44.68	43.95	44.40	92,366
08 Aug 12	44.23500 -1.06	45.50	43.78	45.22	242,982
07 Aug 12	45.30000 -0.03	45.47	44.87	45.04	142,996
06 Aug 12	45.33500 +1.00	45.54	44.19	44.19	215,760
03 Aug 12	44.33000 +0.86	44.65	43.24	43.53	126,592
02 Aug 12	43.47000 -0.16	44.60	43.19	44.13	128,906
01 Aug 12	43.63500 +0.23	44.22	43.20	43.20	170,104
31 Jul 12	43.40500 -0.29	44.15	43.19	43.63	170,302
30 Jul 12	43.69500 +0.04	44.00	43.59	43.70	166,032
27 Jul 12	43.65000 +0.75	43.85	42.85	42.96	215,642
26 Jul 12	42.90000 +0.78	43.18	41.76	41.91	160,762
25 Jul 12	42.12000 -0.17	42.41	41.47	42.09	189,356
24 Jul 12	42.29000 -0.33	43.28	42.22	42.72	300,938
23 Jul 12	42.62500 -3.36	44.88	42.01	44.88	480,760
20 Jul 12	45.98500 +0.10	46.21	45.51	45.51	277,240
19 Jul 12	45.88000 +0.92	45.88	44.71	44.71	173,286
18 Jul 12	44.95500 +0.71	44.97	43.92	44.44	163,254
17 Jul 12	44.25000 -0.04	44.60	43.90	44.28	153,620
16 Jul 12	44.29500 -0.14	44.87	44.09	44.60	159,786
13 Jul 12	44.43000 +0.64	44.61	44.01	44.05	141,620
12 Jul 12	43.79500 -0.37	44.35	43.47	44.02	135,858
11 Jul 12	44.16000 -0.21	44.56	43.87	44.42	129,636
10 Jul 12	44.37000 +0.81	45.00	43.15	43.42	250,828
09 Jul 12	43.56000 -0.09	44.06	43.33	43.70	113,676
06 Jul 12	43.65500 -0.67	44.28	43.54	43.88	167,542
05 Jul 12	44.32000 -0.40	44.97	43.85	44.60	139,494
04 Jul 12	44.72500 -0.13	45.31	44.54	44.90	214,292
03 Jul 12	44.85000 +1.09	44.95	43.47	43.76	237,250
02 Jul 12	43.76000 +0.61	44.47	43.31	43.40	290,324
29 Jun 12	43.14500 +2.16	43.15	41.31	41.35	247,966
28 Jun 12	40.98500 -0.07	41.20	40.13	41.10	180,882
27 Jun 12	41.05500 +0.21	41.13	40.02	40.85	158,330
26 Jun 12	40.85000 -0.03	41.10	40.51	40.51	148,542
25 Jun 12	40.87500 -0.67	41.52	40.53	41.52	138,156
22 Jun 12	41.54000 -1.27	42.55	41.38	42.55	173,438
21 Jun 12	42.81000 +0.11	43.26	42.38	42.70	152,448
20 Jun 12	42.70000 +0.50	43.21	41.95	42.51	231,506
19 Jun 12	42.20000 +1.17	42.35	41.05	41.09	253,650
18 Jun 12	41.03500 -0.26	42.24	40.78	41.72	285,288
15 Jun 12	41.29500 +0.31	41.56	40.87	41.00	244,890
14 Jun 12	40.98000 -0.25	41.28	40.35	41.28	136,496
13 Jun 12	41.23000 -0.09	41.79	40.59	41.49	133,094
12 Jun 12	41.32000 -0.03	41.95	40.99	41.30	168,312
11 Jun 12	41.35000 -0.06	42.69	41.35	42.45	190,636
08 Jun 12	41.41000 -0.46	41.80	41.12	41.42	154,346
07 Jun 12	41.86500 +0.47	42.29	41.31	41.54	268,408
06 Jun 12	41.40000 +1.40	41.58	40.12	40.12	202,238
05 Jun 12	40.00000 +0.23	40.75	39.40	39.78	442,932
04 Jun 12	39.77000 -0.09	40.09	38.46	39.30	338,568
01 Jun 12	39.86000 -1.79	41.72	39.44	41.53	390,780
31 May 12	41.65000 -0.26	42.26	40.76	41.88	300,640
30 May 12	41.91000 -0.99	42.81	41.72	42.81	161,712
29 May 12	42.90000 +1.10	43.23	41.85	41.85	255,616
28 May 12	41.80000 +0.63	42.15	41.00	41.21	147,946
25 May 12	41.16500 -0.33	41.88	41.00	41.59	133,744
24 May 12	41.50000 -0.09	42.10	41.15	41.99	202,994
23 May 12	41.59000 -0.39	41.77	41.35	41.62	226,094
22 May 12	41.98000 +0.98	42.08	40.95	41.25	244,682
21 May 12	41.00000 +1.00	41.15	39.81	39.99	224,166
18 May 12	40.00000 -0.44	40.22	39.60	39.84	235,792
17 May 12	40.44000 -0.79	41.54	40.33	41.54	80,032
16 May 12	41.23000 +0.27	41.49	39.72	40.35	273,696
15 May 12	40.95500 -0.52	42.71	40.77	42.02	303,018
14 May 12	41.48000 -0.63	42.08	41.10	41.90	214,832
11 May 12	42.11000 -0.82	42.88	41.99	42.83	391,958
10 May 12	42.93000 -0.35	43.06	41.78	42.81	327,764
09 May 12	43.28000 -0.03	43.80	41.65	43.50	324,448
08 May 12	43.31000 -1.63	44.95	43.31	44.95	231,636
07 May 12	44.94500 +0.44	45.22	42.05	42.30	300,302
04 May 12	44.50000 -1.45	45.75	44.49	45.70	445,574
03 May 12	45.95000 +0.13	45.95	45.58	45.89	269,412
02 May 12	45.82000 +0.82	45.94	45.46	45.76	366,488
30 Apr 12	45.00000 -0.31	46.00	44.84	46.00	366,308
27 Apr 12	45.30500 +0.33	45.50	44.52	44.65	217,648
26 Apr 12	44.97000 +0.60	44.98	44.31	44.40	175,444
25 Apr 12	44.37000 +0.99	44.44	43.46	43.46	256,946
24 Apr 12	43.38000 +0.50	43.42	42.92	42.98	215,658
23 Apr 12	42.88000 -1.09	43.38	42.76	42.85	313,594
20 Apr 12	43.97000 +0.48	43.99	43.36	43.50	300,824
19 Apr 12	43.49000 +0.07	43.98	42.90	43.50	325,966
18 Apr 12	43.42000 +0.39	43.49	42.74	43.15	420,958
17 Apr 12	43.03000 +0.76	43.03	42.08	42.19	370,188
16 Apr 12	42.27000 +0.66	42.44	41.29	41.60	306,002
13 Apr 12	41.61000 -0.67	42.10	41.36	42.05	192,304
12 Apr 12	42.27500 +1.28	42.42	41.24	41.65	340,526
11 Apr 12	41.00000 +1.04	41.33	39.45	39.69	270,258
10 Apr 12	39.95500 -1.40	41.04	39.90	40.94	248,540
05 Apr 12	41.35500 +0.38	41.57	40.58	41.00	259,634
04 Apr 12	40.97000 -1.48	42.31	40.66	42.31	338,528
03 Apr 12	42.45000 -0.28	42.81	42.21	42.78	332,248
02 Apr 12	42.73000 +0.76	42.73	41.82	42.15	427,978
30 Mar 12	41.97500 +0.64	42.15	41.28	41.35	307,130
29 Mar 12	41.33000 -0.31	42.08	41.08	41.35	410,230
28 Mar 12	41.64500 -0.56	42.20	41.58	42.14	507,660
27 Mar 12	42.20000 -0.21	42.98	42.10	42.56	430,190
26 Mar 12	42.41000 +0.88	42.60	41.49	41.82	561,186
23 Mar 12	41.52500 +0.80	41.74	40.70	40.71	508,108
22 Mar 12	40.72500 -0.77	41.86	40.22	41.58	324,538
21 Mar 12	41.49000 +0.64	41.58	40.87	40.87	279,512
20 Mar 12	40.85500 -0.64	41.53	40.46	41.52	233,670
19 Mar 12	41.49000 -0.04	41.61	41.12	41.45	255,450
16 Mar 12	41.53000 +0.33	41.81	40.92	41.39	454,718
15 Mar 12	41.19500 +0.22	41.34	40.92	40.92	202,150
14 Mar 12	40.97500 +0.27	41.38	40.74	40.90	301,080
13 Mar 12	40.70000 +0.51	40.89	40.26	40.45	226,244
12 Mar 12	40.19000 -0.02	40.73	40.06	40.09	179,344
09 Mar 12	40.21000 +0.44	40.43	39.77	39.80	148,832
08 Mar 12	39.77000 +0.83	40.08	38.94	38.99	199,968
07 Mar 12	38.94500 +0.26	39.19	37.37	37.80	393,740
06 Mar 12	38.69000 -1.21	39.85	38.58	39.73	214,718
05 Mar 12	39.90000 -0.63	40.40	39.31	40.40	146,714
02 Mar 12	40.53500 +0.07	40.69	40.09	40.69	144,248
01 Mar 12	40.46500 +0.58	40.92	39.63	39.90	203,310
29 Feb 12	39.88000 -0.12	40.33	39.71	40.20	190,564
28 Feb 12	40.00000 +0.16	40.20	39.61	39.99	177,882
27 Feb 12	39.84000 -0.03	39.99	39.51	39.90	116,912
24 Feb 12	39.87000 +0.33	40.06	39.17	39.70	263,336
23 Feb 12	39.53500 +0.38	40.34	38.94	39.51	357,270
22 Feb 12	39.15000 -0.31	39.44	38.89	39.20	211,538
21 Feb 12	39.46000 +0.41	39.60	38.81	39.01	274,570
20 Feb 12	39.05000 +0.56	39.68	38.33	38.50	399,382
17 Feb 12	38.48500 +0.71	38.49	37.88	38.00	343,220
16 Feb 12	37.78000 +0.04	37.91	37.13	37.55	172,092
15 Feb 12	37.74000 +0.74	38.10	37.46	37.50	259,716
14 Feb 12	37.00000 +0.75	37.21	36.13	36.13	204,866
13 Feb 12	36.25000 -0.66	37.51	36.04	37.22	282,516
10 Feb 12	36.91000 -0.74	37.65	36.72	37.65	179,720
09 Feb 12	37.65500 -0.19	38.22	37.26	38.00	286,170
08 Feb 12	37.84500 +0.16	38.50	37.65	37.88	333,034
07 Feb 12	37.68500 -0.21	37.90	37.26	37.90	131,240
06 Feb 12	37.89500 -0.17	38.06	37.53	38.06	165,950
03 Feb 12	38.07000 +0.17	38.36	37.36	37.76	404,450
02 Feb 12	37.89500 +1.85	37.98	35.71	36.28	453,942
01 Feb 12	36.05000 +0.65	36.19	35.44	35.44	328,196
31 Jan 12	35.40000 +0.44	35.78	34.85	35.11	126,254
30 Jan 12	34.96500 -0.53	35.40	34.80	35.22	104,860
27 Jan 12	35.49500 -0.31	35.94	35.32	35.46	89,158
26 Jan 12	35.80000 +0.66	35.99	35.16	35.20	152,136
25 Jan 12	35.14000 -0.33	35.88	34.80	35.50	192,246
24 Jan 12	35.47000 -0.20	35.94	35.26	35.60	103,654
23 Jan 12	35.67000 +0.00	35.92	35.34	35.76	112,440
20 Jan 12	35.66500 -0.33	35.92	35.15	35.92	156,180
19 Jan 12	36.00000 +0.00	36.48	35.83	36.15	145,944
18 Jan 12	36.00000 +0.25	36.00	35.43	35.72	140,836
17 Jan 12	35.75000 +0.46	35.89	35.42	35.59	147,966
16 Jan 12	35.29500 +0.47	35.29	34.68	34.68	128,164
13 Jan 12	34.82000 +0.10	35.33	34.30	35.08	177,050
12 Jan 12	34.72000 -0.22	35.12	34.42	35.10	213,830
11 Jan 12	34.93500 +0.07	35.29	34.53	34.80	265,390
10 Jan 12	34.86500 +0.49	34.95	34.52	34.67	268,100
09 Jan 12	34.37500 -0.13	34.83	34.05	34.30	203,336
06 Jan 12	34.50000 +0.37	34.60	33.81	34.11	227,568
05 Jan 12	34.13000 +0.00	34.33	33.81	33.92	113,130
04 Jan 12	34.13500 -0.17	34.52	33.92	34.19	109,898
03 Jan 12	34.30000 +0.10	34.60	33.58	34.24	310,486
02 Jan 12	34.20000 +0.38	34.30	33.75	33.95	91,940
30 Dec 11	33.82000 +0.24	33.98	33.53	33.75	121,348
29 Dec 11	33.58500 +0.51	33.65	33.06	33.06	148,918
28 Dec 11	33.07500 -0.33	33.63	33.08	33.44	133,492
27 Dec 11	33.41000 +0.19	33.62	33.18	33.33	84,348
23 Dec 11	33.22500 +0.42	33.27	32.85	33.00	115,296
22 Dec 11	32.80500 +0.42	32.97	32.46	32.46	156,794
21 Dec 11	32.39000 -0.37	33.10	32.20	33.10	165,010
20 Dec 11	32.76000 +1.45	32.76	31.08	31.25	223,970
19 Dec 11	31.31000 -0.27	32.06	31.18	31.24	186,758
16 Dec 11	31.58500 +0.06	32.27	31.46	31.63	334,424
15 Dec 11	31.52000 +0.55	31.72	30.60	30.60	294,778
14 Dec 11	30.97000 -0.58	31.75	30.90	31.56	294,550
13 Dec 11	31.54500 +0.18	31.67	31.30	31.45	186,058
12 Dec 11	31.36000 -1.06	32.57	31.31	32.38	207,656
09 Dec 11	32.41500 +0.29	33.05	32.00	32.00	139,114
08 Dec 11	32.12500 -1.01	33.56	32.01	33.40	238,152
07 Dec 11	33.13500 -0.26	34.25	33.11	33.84	280,640
06 Dec 11	33.39000 -0.02	33.59	32.76	33.03	151,300
05 Dec 11	33.41000 -0.06	34.14	33.36	33.90	178,432
02 Dec 11	33.47000 +0.35	33.69	33.24	33.69	116,252
01 Dec 11	33.12500 +0.04	33.44	32.63	32.92	240,504
30 Nov 11	33.08000 +0.61	33.87	32.10	32.25	419,340
29 Nov 11	32.47000 +0.07	32.76	32.03	32.34	253,230
28 Nov 11	32.40000 +1.29	32.40	31.65	31.80	309,566
25 Nov 11	31.11500 +0.65	31.28	30.08	30.57	103,288
24 Nov 11	30.47000 +0.34	31.50	30.10	30.28	211,900
23 Nov 11	30.12500 -0.15	30.80	30.10	30.20	194,890
22 Nov 11	30.27000 -0.30	31.16	30.21	30.75	158,778
21 Nov 11	30.57000 -1.09	31.30	29.82	31.30	352,720
18 Nov 11	31.66000 -0.35	32.02	31.58	31.70	117,322
17 Nov 11	32.01000 -0.70	32.69	31.93	32.58	148,252
16 Nov 11	32.70500 -0.06	33.24	32.51	32.51	146,978
15 Nov 11	32.76500 -0.26	33.24	32.16	32.85	116,516
14 Nov 11	33.03000 -0.63	34.08	32.83	34.03	123,464
11 Nov 11	33.66000 +1.36	33.66	32.17	32.30	305,740
10 Nov 11	32.30000 -0.77	33.28	32.15	32.90	233,430
09 Nov 11	33.07000 -0.80	34.42	33.05	33.69	258,950
08 Nov 11	33.87000 -0.26	34.65	33.87	34.50	184,652
07 Nov 11	34.12500 +0.22	34.50	33.37	33.83	151,742
04 Nov 11	33.90500 -0.66	34.86	33.86	34.67	242,060
03 Nov 11	34.56000 +0.55	34.75	33.19	33.50	406,396
02 Nov 11	34.01000 -0.49	35.13	33.96	34.33	290,348
01 Nov 11	34.50000 -1.13	35.11	34.14	34.69	225,238
31 Oct 11	35.63500 -0.30	36.31	35.58	35.63	236,564
28 Oct 11	35.93000 -0.37	36.42	35.72	36.30	310,260
27 Oct 11	36.30000 +0.52	36.69	36.10	36.61	301,232
26 Oct 11	35.77500 +0.23	36.28	35.46	35.50	121,038
25 Oct 11	35.55000 -0.05	36.47	34.94	35.61	283,088
24 Oct 11	35.60000 +0.09	35.69	34.72	35.60	228,358
21 Oct 11	35.51000 +1.36	35.60	34.00	34.22	323,556
20 Oct 11	34.14500 -0.51	34.64	34.00	34.47	176,622
19 Oct 11	34.65000 +0.25	35.15	34.37	34.72	292,770
18 Oct 11	34.40000 +0.57	34.62	32.90	33.82	283,016
17 Oct 11	33.83000 +0.28	35.15	33.33	33.47	394,022
14 Oct 11	33.55000 +0.11	33.88	33.03	33.42	241,540
13 Oct 11	33.43500 -0.40	33.90	33.17	33.85	285,254
12 Oct 11	33.83000 +0.64	34.20	32.84	33.10	231,618
11 Oct 11	33.19500 +0.10	33.59	32.50	33.29	190,638
10 Oct 11	33.09000 +1.42	33.33	31.38	31.59	168,286
07 Oct 11	31.67000 +0.58	32.20	30.06	30.75	198,436
06 Oct 11	31.09500 +0.89	31.10	30.25	30.66	203,666
05 Oct 11	30.20000 +1.19	30.39	28.86	29.80	231,218
04 Oct 11	29.01000 -1.73	30.34	28.40	30.34	273,964
03 Oct 11	30.74000 -0.34	31.03	30.10	30.50	102,224
30 Sep 11	31.08500 -0.72	32.11	30.64	31.72	248,002
29 Sep 11	31.80000 -0.30	32.76	31.66	32.00	185,370
28 Sep 11	32.09500 -0.98	33.17	31.67	32.67	205,450
27 Sep 11	33.07500 +2.82	33.08	31.14	31.16	415,740
26 Sep 11	30.26000 +0.47	30.55	29.32	29.51	223,060
23 Sep 11	29.79500 -0.30	30.31	28.56	30.25	272,368
22 Sep 11	30.09000 -1.48	31.25	29.85	30.94	261,544
21 Sep 11	31.56500 -0.30	32.08	31.40	31.80	148,576
20 Sep 11	31.86000 +0.94	32.10	30.79	30.79	148,990
19 Sep 11	30.92000 -0.39	31.55	30.46	30.93	219,836
16 Sep 11	31.31000 -0.11	32.17	30.60	32.13	776,056
15 Sep 11	31.42500 -0.27	32.59	31.40	31.66	352,768
14 Sep 11	31.69000 +1.09	31.86	30.67	30.80	247,286
13 Sep 11	30.60000 +0.60	30.87	29.85	30.60	171,094
12 Sep 11	30.00000 -0.97	30.60	29.36	30.00	214,776
09 Sep 11	30.96500 -0.44	31.57	30.75	30.92	199,222
08 Sep 11	31.40500 -0.18	32.00	31.06	31.80	229,890
07 Sep 11	31.59000 +1.79	31.75	30.44	30.69	174,866
06 Sep 11	29.80000 -0.54	30.99	29.30	30.03	278,496
05 Sep 11	30.34000 -0.74	30.68	29.61	30.05	399,558
02 Sep 11	31.07500 -1.03	32.10	30.25	32.00	245,066
01 Sep 11	32.11000 +0.11	32.30	31.25	32.30	244,544
31 Aug 11	32.00000 +0.97	32.50	30.95	31.18	332,934
30 Aug 11	31.03000 +0.43	31.70	30.30	30.99	286,368
29 Aug 11	30.60500 +0.60	31.10	30.02	30.76	169,194
26 Aug 11	30.00000 +0.63	30.32	28.60	29.67	172,246
25 Aug 11	29.37000 -0.57	31.25	29.10	30.46	330,248
24 Aug 11	29.94500 +1.16	30.45	29.03	29.70	248,460
23 Aug 11	28.78500 +0.07	29.58	28.02	29.32	288,812
22 Aug 11	28.72000 -0.53	29.30	28.28	28.75	343,340
19 Aug 11	29.25000 -0.17	29.68	27.50	29.15	394,526
18 Aug 11	29.41500 -1.06	30.42	28.51	30.23	601,316
17 Aug 11	30.47500 -0.57	30.95	29.28	30.59	763,366
16 Aug 11	31.04000 -2.24	33.20	30.33	33.17	713,142
15 Aug 11	33.28500 +1.34	33.95	32.40	33.03	391,538
12 Aug 11	31.94000 -0.41	34.40	30.86	32.76	667,070
11 Aug 11	32.34500 +2.13	32.50	29.85	31.17	604,564
10 Aug 11	30.22000 -0.68	34.90	29.81	34.78	738,472
09 Aug 11	30.90000 +2.10	31.17	26.77	29.00	973,048
08 Aug 11	28.79500 -1.93	30.49	28.07	29.73	704,278
05 Aug 11	30.73000 -1.81	32.85	29.45	30.09	1,005,174
04 Aug 11	32.54500 -0.39	34.47	32.41	34.40	604,934
03 Aug 11	32.93000 -3.57	34.44	30.75	33.76	1,537,850
02 Aug 11	36.50000 -0.70	37.47	35.81	37.30	312,872
01 Aug 11	37.20000 +0.94	38.51	37.20	37.46	328,054
29 Jul 11	36.25500 -0.41	36.82	34.52	36.42	323,122
28 Jul 11	36.67000 -0.53	37.00	36.30	36.77	246,032
27 Jul 11	37.20000 -1.51	38.65	36.83	38.42	220,540
26 Jul 11	38.71500 +0.24	38.89	38.19	38.50	95,428
25 Jul 11	38.47000 +0.19	38.80	38.10	38.10	114,360
22 Jul 11	38.27500 -0.32	39.09	38.10	38.53	184,958
21 Jul 11	38.60000 -0.15	38.98	38.10	38.81	170,444
20 Jul 11	38.75000 -0.45	39.29	38.60	39.06	186,202
19 Jul 11	39.20000 +0.32	39.37	38.63	38.99	196,194
18 Jul 11	38.88500 +0.24	38.88	38.40	38.65	163,086
15 Jul 11	38.64500 +0.26	38.65	38.30	38.35	116,478
14 Jul 11	38.38000 -0.53	39.20	38.29	38.42	194,698
13 Jul 11	38.91500 +0.51	39.24	38.10	38.50	200,736
12 Jul 11	38.40000 +0.00	38.78	36.53	37.15	344,608
11 Jul 11	38.40500 -0.74	39.10	38.06	39.02	290,930
08 Jul 11	39.14000 -0.59	40.00	38.78	39.60	200,018
07 Jul 11	39.73000 +0.43	40.00	39.58	39.68	179,120
06 Jul 11	39.30000 -0.23	39.99	38.83	39.80	259,444
05 Jul 11	39.53000 +1.03	40.00	38.76	38.76	343,716
04 Jul 11	38.50000 +0.03	39.29	38.32	38.55	284,896
01 Jul 11	38.46500 +0.08	39.43	38.31	38.44	195,340
30 Jun 11	38.39000 -73.61	39.80	37.50	38.00	344,926
29 Jun 11	112.00000 +4.45	113.90	107.60	107.60	341,154
28 Jun 11	107.55000 +0.90	108.50	106.05	106.90	144,714
27 Jun 11	106.65000 -1.35	108.50	105.80	108.00	112,404
24 Jun 11	108.00000 +0.85	110.20	108.00	109.00	120,486
23 Jun 11	107.15000 -2.60	109.25	106.55	108.40	236,226
22 Jun 11	109.75000 -1.15	111.50	109.45	110.65	114,810
21 Jun 11	110.90000 +1.60	111.60	109.50	109.50	138,546
20 Jun 11	109.30000 -0.45	110.25	107.75	108.90	174,054
17 Jun 11	109.75000 -1.85	111.60	108.70	110.55	307,686
16 Jun 11	111.60000 -0.95	112.90	110.25	111.35	166,212
15 Jun 11	112.55000 -1.80	116.05	111.15	114.00	180,180
14 Jun 11	114.35000 +2.40	115.00	111.80	112.30	132,858
13 Jun 11	111.95000 +0.15	112.15	111.05	111.05	49,056
10 Jun 11	111.80000 -1.25	113.60	111.30	113.05	121,560
09 Jun 11	113.05000 +0.05	113.75	111.45	113.00	225,228
08 Jun 11	113.00000 -1.05	114.00	111.35	114.00	193,638
07 Jun 11	114.05000 +0.05	115.45	113.55	114.00	170,826
06 Jun 11	114.00000 -0.85	114.70	113.10	114.55	105,120
03 Jun 11	114.85000 +0.50	114.90	112.85	113.10	134,910
02 Jun 11	114.35000 -0.30	114.85	112.65	114.40	96,192
01 Jun 11	114.65000 +1.00	115.00	113.50	115.00	175,380
31 May 11	113.65000 +1.85	115.00	112.05	112.30	341,832
30 May 11	111.80000 +1.60	111.80	110.85	111.60	84,762
27 May 11	110.20000 -0.15	111.10	109.85	110.10	166,506
26 May 11	110.35000 -1.35	112.10	110.05	112.00	127,944
25 May 11	111.70000 -0.80	113.50	111.05	112.60	216,510
24 May 11	112.50000 +2.00	112.70	109.80	110.80	186,720
23 May 11	110.50000 +0.10	111.80	109.50	110.35	329,916
20 May 11	110.40000 +0.80	112.70	108.70	110.35	280,458
19 May 11	109.60000 +2.05	109.80	107.60	107.60	107,760
18 May 11	107.55000 -1.40	109.80	107.55	109.65	242,478
17 May 11	108.95000 +0.65	111.15	108.05	109.00	326,370
16 May 11	108.30000 -0.05	109.00	107.90	108.85	187,692
13 May 11	108.35000 +0.95	109.70	107.95	108.20	159,318
12 May 11	107.40000 -3.90	109.55	105.50	108.50	390,714
11 May 11	111.30000 -4.20	116.10	110.50	116.10	407,790
10 May 11	115.50000 +2.50	116.50	113.60	113.85	305,796
09 May 11	113.00000 -0.05	115.20	112.40	113.35	257,340
06 May 11	113.05000 +2.95	114.00	110.20	111.25	228,528
05 May 11	110.10000 +0.60	111.60	109.30	109.30	215,064
04 May 11	109.50000 -1.30	111.80	109.00	110.65	182,790
03 May 11	110.80000 -2.20	113.45	110.65	113.45	177,426
02 May 11	113.00000 +2.45	115.25	110.45	111.00	278,064
29 Apr 11	110.55000 +2.35	110.60	108.15	108.25	88,170
28 Apr 11	108.20000 -1.80	111.00	108.05	110.50	239,964
27 Apr 11	110.00000 +0.00	110.75	109.50	109.85	177,198
26 Apr 11	110.00000 -0.45	111.00	109.60	110.80	337,110
21 Apr 11	110.45000 +2.95	111.25	107.95	107.95	348,276
20 Apr 11	107.50000 +3.90	107.50	103.95	105.00	200,076
19 Apr 11	103.60000 +1.00	104.50	101.00	102.20	146,574
18 Apr 11	102.60000 -2.20	105.35	101.70	104.95	127,758
15 Apr 11	104.80000 +0.65	106.00	104.20	104.20	127,440
14 Apr 11	104.15000 -0.95	104.90	103.80	103.80	96,786
13 Apr 11	105.10000 -0.10	105.90	104.30	105.00	225,426
12 Apr 11	105.20000 -0.50	105.95	104.55	105.10	158,622
11 Apr 11	105.70000 +0.20	106.00	104.60	105.05	186,696
08 Apr 11	105.50000 +0.90	106.35	105.00	105.30	154,938
07 Apr 11	104.60000 -0.40	106.30	104.00	104.95	198,078
06 Apr 11	105.00000 -1.05	107.00	103.90	106.60	327,138
05 Apr 11	106.05000 -0.35	107.50	106.00	106.60	154,590
04 Apr 11	106.40000 +0.80	107.50	105.95	106.50	269,400
01 Apr 11	105.60000 +0.60	107.25	105.40	106.20	167,970
31 Mar 11	105.00000 -1.05	106.70	104.85	106.20	156,672
30 Mar 11	106.05000 +1.75	107.90	104.50	104.50	322,398
29 Mar 11	104.30000 +2.10	104.30	101.70	101.80	163,896
28 Mar 11	102.20000 +0.70	102.90	100.85	101.45	178,050
25 Mar 11	101.50000 +0.75	102.75	101.00	102.50	346,194
24 Mar 11	100.75000 +2.45	102.15	98.37	99.00	210,228
23 Mar 11	98.30000 -0.82	99.74	97.10	99.50	127,626
22 Mar 11	99.12000 -0.03	100.35	98.90	100.10	181,974
21 Mar 11	99.15000 +3.80	101.75	96.93	97.00	299,706
18 Mar 11	95.35000 +1.01	96.46	94.14	95.11	307,818
17 Mar 11	94.34000 +1.22	94.50	91.00	92.70	302,646
16 Mar 11	93.12000 -1.40	97.60	92.75	97.60	329,646
15 Mar 11	94.52000 -3.09	96.50	91.25	95.00	591,079
14 Mar 11	97.61000 +0.44	99.88	93.51	95.00	429,300
11 Mar 11	97.17000 -2.80	99.21	97.00	99.21	208,098
10 Mar 11	99.97000 +0.18	100.85	99.00	99.50	139,272
09 Mar 11	99.79000 -0.81	101.90	99.79	100.70	81,630
08 Mar 11	100.60000 +0.72	102.00	99.88	100.10	134,346
07 Mar 11	99.88000 -1.47	101.85	99.30	101.00	189,582
04 Mar 11	101.35000 +0.85	102.20	100.90	100.90	122,850
03 Mar 11	100.50000 +0.45	101.25	99.75	100.60	79,452
02 Mar 11	100.05000 -2.60	102.25	99.21	102.25	186,846
01 Mar 11	102.65000 +1.65	104.20	100.80	102.10	229,350
28 Feb 11	101.00000 +2.23	103.00	100.00	102.35	278,226
25 Feb 11	98.77000 +2.55	100.30	96.47	97.00	458,838
24 Feb 11	96.22000 -0.73	96.91	95.76	96.25	181,488
23 Feb 11	96.95000 -1.05	98.75	96.20	97.32	149,442
22 Feb 11	98.00000 +0.20	98.45	96.00	97.70	308,682
21 Feb 11	97.80000 -0.13	99.25	97.25	97.68	238,248
18 Feb 11	97.93000 -1.14	99.30	97.20	99.15	362,940
17 Feb 11	99.07000 -2.13	102.30	97.75	101.50	445,146
16 Feb 11	101.20000 -2.85	104.10	99.67	103.50	228,972
15 Feb 11	104.05000 +0.60	104.85	102.20	102.50	137,586
14 Feb 11	103.45000 -1.15	105.00	101.15	105.00	158,994
11 Feb 11	104.60000 +0.55	105.00	103.00	104.00	78,600
10 Feb 11	104.05000 -0.95	105.50	101.80	105.50	253,212
09 Feb 11	105.00000 +0.80	105.80	104.30	104.90	206,028
08 Feb 11	104.20000 +0.60	104.55	103.25	104.50	175,320
07 Feb 11	103.60000 +1.25	104.60	102.35	103.00	238,392
04 Feb 11	102.35000 +1.95	102.40	100.20	100.60	103,290
03 Feb 11	100.40000 -2.05	102.30	99.78	101.80	373,116
02 Feb 11	102.45000 -0.50	103.75	101.70	103.70	188,076
01 Feb 11	102.95000 +2.80	104.30	100.20	101.00	320,946
31 Jan 11	100.15000 +1.05	100.95	97.07	98.61	245,484
28 Jan 11	99.10000 -2.25	101.75	98.55	101.75	185,676
27 Jan 11	101.35000 +0.75	103.00	100.05	100.90	335,214
26 Jan 11	100.60000 +4.64	101.00	96.13	96.44	397,596
25 Jan 11	95.96000 +0.21	96.97	94.70	96.00	401,844
24 Jan 11	95.75000 -1.74	98.60	95.17	98.60	475,867
21 Jan 11	97.49000 -1.51	99.94	94.23	99.10	836,371
20 Jan 11	99.00000 -4.30	104.10	97.20	103.00	779,503
19 Jan 11	103.30000 -2.70	106.20	103.30	105.65	243,108
18 Jan 11	106.00000 -0.50	107.25	105.45	106.70	177,270
17 Jan 11	106.50000 -1.60	108.00	105.70	108.00	131,400
14 Jan 11	108.10000 -1.65	109.80	107.25	109.25	166,092
13 Jan 11	109.75000 +2.25	110.00	106.85	107.40	321,882
12 Jan 11	107.50000 +1.55	108.00	105.00	105.10	296,862
11 Jan 11	105.95000 +3.45	106.65	102.35	102.35	219,624
10 Jan 11	102.50000 -3.70	108.40	102.50	106.40	329,682
07 Jan 11	106.20000 +1.25	106.80	104.75	104.90	174,678
06 Jan 11	104.95000 -1.70	108.00	104.90	107.65	277,884
05 Jan 11	106.65000 -4.55	110.95	104.75	110.50	402,300
04 Jan 11	111.20000 +1.40	111.85	109.40	109.40	175,434
03 Jan 11	109.80000 -1.10	112.75	109.25	111.10	148,824
30 Dec 10	110.90000 +0.40	110.90	109.95	110.50	64,440
29 Dec 10	110.50000 +0.25	111.00	109.25	110.95	128,958
28 Dec 10	110.25000 +0.35	111.10	109.60	109.90	166,716
27 Dec 10	109.90000 +0.35	109.90	108.75	109.30	140,172
23 Dec 10	109.55000 +0.40	109.70	108.25	108.25	144,150
22 Dec 10	109.15000 +1.75	109.15	107.25	108.00	203,388
21 Dec 10	107.40000 +1.55	109.10	105.65	106.00	200,898
20 Dec 10	105.85000 +1.50	106.85	104.65	105.05	162,222
17 Dec 10	104.35000 -0.20	105.25	101.05	104.55	626,125
16 Dec 10	104.55000 -3.50	108.00	104.55	108.00	315,306
15 Dec 10	108.05000 -0.35	109.00	106.40	108.25	413,712
14 Dec 10	108.40000 +2.20	109.40	105.60	106.50	324,654
13 Dec 10	106.20000 +1.95	106.25	102.60	104.35	197,310
10 Dec 10	104.25000 -1.25	105.50	103.60	105.50	195,336
09 Dec 10	105.50000 -0.30	105.50	104.60	105.25	266,844
08 Dec 10	105.80000 +0.80	106.00	104.20	104.70	196,698
07 Dec 10	105.00000 +0.05	106.10	103.55	104.95	299,682
06 Dec 10	104.95000 +1.95	105.00	103.00	103.00	252,306
03 Dec 10	103.00000 +0.00	103.85	102.55	102.95	290,022
02 Dec 10	103.00000 +0.20	103.95	102.20	103.00	233,958
01 Dec 10	102.80000 +1.35	103.45	100.90	102.40	337,848
30 Nov 10	101.45000 +2.23	102.15	97.50	99.11	309,900
29 Nov 10	99.22000 -0.33	103.75	98.51	99.99	455,754
26 Nov 10	99.55000 -1.85	102.50	99.15	100.60	226,626
25 Nov 10	101.40000 +4.00	101.70	96.95	98.35	334,716
24 Nov 10	97.40000 +1.73	97.79	95.68	96.46	126,276
23 Nov 10	95.67000 -1.78	98.27	95.67	97.50	152,874
22 Nov 10	97.45000 -1.18	99.96	96.16	99.00	166,122
19 Nov 10	98.63000 -0.73	99.95	97.10	99.20	187,524
18 Nov 10	99.36000 +1.26	99.96	97.10	98.80	198,696
17 Nov 10	98.10000 +3.05	98.82	95.05	95.05	333,714
16 Nov 10	95.05000 -2.06	99.50	95.03	98.00	327,276
15 Nov 10	97.11000 +2.11	97.96	93.60	94.96	230,208
12 Nov 10	95.00000 -1.78	96.46	94.15	96.04	335,160
11 Nov 10	96.78000 -1.37	99.00	96.42	99.00	127,770
10 Nov 10	98.15000 -1.20	100.20	98.00	99.72	212,316
09 Nov 10	99.35000 +3.11	100.30	96.01	96.20	314,298
08 Nov 10	96.24000 -1.76	97.82	91.22	97.82	812,191
05 Nov 10	98.00000 -3.45	101.70	97.69	101.45	397,830
04 Nov 10	101.45000 +0.40	102.75	100.75	102.00	297,234
03 Nov 10	101.05000 +0.15	102.75	99.37	101.15	476,257
02 Nov 10	100.90000 +1.90	102.50	97.83	100.00	494,533
01 Nov 10	99.00000 +2.54	99.64	96.52	97.05	368,532
29 Oct 10	96.46000 +0.42	97.19	95.59	96.30	325,824
28 Oct 10	96.04000 +1.84	96.88	94.37	94.56	288,756
27 Oct 10	94.20000 -0.64	95.73	94.04	94.90	145,032
26 Oct 10	94.84000 +0.74	95.19	93.79	94.30	136,836
25 Oct 10	94.10000 +0.90	94.50	93.27	93.50	237,426
22 Oct 10	93.20000 +1.03	96.25	93.20	94.15	470,928
21 Oct 10	92.17000 +0.62	92.50	90.50	90.50	165,036
20 Oct 10	91.55000 -0.58	91.90	90.23	91.90	137,706
19 Oct 10	92.13000 -0.07	92.50	91.83	92.25	188,322
18 Oct 10	92.20000 +0.07	92.50	91.16	92.30	170,202
15 Oct 10	92.13000 +0.65	93.00	91.29	91.29	201,198
14 Oct 10	91.48000 +0.34	91.93	90.59	91.30	142,902
13 Oct 10	91.14000 +0.79	91.59	90.39	90.50	216,744
12 Oct 10	90.35000 +0.20	90.96	89.05	89.90	195,864
11 Oct 10	90.15000 +1.51	92.20	88.55	89.00	278,070
08 Oct 10	88.64000 +0.99	88.78	87.40	87.40	221,592
07 Oct 10	87.65000 +0.65	89.03	86.62	87.20	229,530
06 Oct 10	87.00000 +1.10	87.00	85.90	86.00	293,838
05 Oct 10	85.90000 +0.83	86.00	85.06	85.46	148,992
04 Oct 10	85.07000 -0.33	85.90	85.00	85.88	117,702
01 Oct 10	85.40000 +0.37	85.78	84.98	85.55	138,498
30 Sep 10	85.03000 -0.17	85.50	84.55	84.97	175,128
29 Sep 10	85.20000 -0.37	85.75	85.03	85.74	234,714
28 Sep 10	85.57000 +2.50	85.74	82.32	83.39	280,080
27 Sep 10	83.07000 +0.97	83.88	82.33	82.69	137,364
24 Sep 10	82.10000 +1.37	82.70	80.75	80.75	248,130
23 Sep 10	80.73000 -2.70	83.72	79.60	83.72	178,200
22 Sep 10	83.43000 -0.40	84.48	82.72	83.62	155,058
21 Sep 10	83.83000 -0.62	84.31	83.30	84.00	159,816
20 Sep 10	84.45000 +2.59	84.49	82.00	82.30	413,898
17 Sep 10	81.86000 -0.10	82.29	81.30	81.30	478,513
16 Sep 10	81.96000 +0.16	82.10	81.24	82.10	75,420
15 Sep 10	81.80000 +0.00	82.00	81.21	81.98	94,380
14 Sep 10	81.80000 +0.04	82.00	81.65	81.99	205,296
13 Sep 10	81.76000 +0.30	82.00	81.15	81.15	76,776
10 Sep 10	81.46000 -0.54	82.09	80.81	82.00	190,362
09 Sep 10	82.00000 -0.50	82.25	81.61	82.25	128,898
08 Sep 10	82.50000 +0.71	82.73	80.68	81.15	189,660
07 Sep 10	81.79000 +1.54	82.10	79.78	79.99	250,758
06 Sep 10	80.25000 +0.71	80.39	79.35	80.00	45,942
03 Sep 10	79.54000 +0.64	80.50	78.56	78.56	136,968
02 Sep 10	78.90000 +0.10	79.40	77.55	78.74	109,644
01 Sep 10	78.80000 +1.16	78.80	76.81	77.96	199,572
31 Aug 10	77.64000 +1.43	77.64	74.60	75.02	146,862
30 Aug 10	76.21000 -0.39	77.80	75.71	77.80	71,196
27 Aug 10	76.60000 +0.00	76.78	75.55	76.20	92,460
26 Aug 10	76.60000 +1.56	77.00	75.04	75.18	81,222
25 Aug 10	75.04000 -0.53	76.32	73.72	75.04	163,878
24 Aug 10	75.57000 -1.76	77.23	75.05	77.00	209,166
23 Aug 10	77.33000 +0.86	77.77	76.53	76.57	55,932
20 Aug 10	76.47000 -2.37	78.73	76.35	78.25	170,700
19 Aug 10	78.84000 -0.86	80.00	78.84	79.85	143,262
18 Aug 10	79.70000 +0.12	79.79	78.03	79.30	117,402
17 Aug 10	79.58000 +2.14	79.58	77.59	77.98	97,164
16 Aug 10	77.44000 +0.89	77.98	76.67	76.70	87,336
13 Aug 10	76.55000 -0.51	78.21	75.56	77.98	143,238
12 Aug 10	77.06000 -0.83	77.88	75.00	77.00	156,864
11 Aug 10	77.89000 -2.03	79.79	77.75	79.79	132,924
10 Aug 10	79.92000 -0.61	80.56	79.40	80.56	101,490
09 Aug 10	80.53000 +0.27	81.20	79.75	81.00	104,580
06 Aug 10	80.26000 -0.30	81.39	80.15	81.39	83,250
05 Aug 10	80.56000 -0.47	81.39	79.55	81.00	171,270
04 Aug 10	81.03000 +1.61	81.40	79.85	79.85	239,754
03 Aug 10	79.42000 -2.02	81.50	78.18	81.50	262,962
02 Aug 10	81.44000 +3.38	81.44	77.13	77.13	217,116
30 Jul 10	78.06000 -1.00	79.81	77.32	79.40	193,218
29 Jul 10	79.06000 -0.94	80.32	78.81	80.00	167,148
28 Jul 10	80.00000 -1.23	81.68	78.57	81.00	176,562
27 Jul 10	81.23000 -1.38	83.00	80.74	83.00	360,594
26 Jul 10	82.61000 +3.00	82.61	80.08	80.20	352,926
23 Jul 10	79.61000 -0.33	80.20	77.90	79.89	358,116
22 Jul 10	79.94000 +1.94	79.94	77.55	77.80	325,020
21 Jul 10	78.00000 +1.64	78.69	76.52	76.52	142,044
20 Jul 10	76.36000 -0.84	78.20	76.20	77.77	160,578
19 Jul 10	77.20000 +1.53	77.53	75.30	76.04	114,768
16 Jul 10	75.67000 -1.71	78.20	75.30	78.13	155,682
15 Jul 10	77.38000 -0.18	78.55	77.32	77.45	173,142
14 Jul 10	77.56000 -0.35	77.95	76.79	77.90	219,498
13 Jul 10	77.91000 +0.99	77.93	76.54	76.92	115,974
12 Jul 10	76.92000 -0.64	78.17	76.50	77.68	175,188
09 Jul 10	77.56000 +1.21	77.58	76.26	76.80	155,190
08 Jul 10	76.35000 +1.10	76.74	74.90	75.15	233,094
07 Jul 10	75.25000 -0.54	75.60	74.50	75.00	235,764
06 Jul 10	75.79000 +3.07	75.89	72.72	72.72	292,434
05 Jul 10	72.72000 -0.15	73.00	72.37	72.87	85,626
02 Jul 10	72.87000 +0.46	73.29	72.30	73.29	144,054
01 Jul 10	72.41000 -0.28	73.32	71.47	71.47	317,544
30 Jun 10	72.69000 +1.44	73.16	71.12	71.12	325,320
29 Jun 10	71.25000 -1.76	72.52	70.87	72.52	258,894
28 Jun 10	73.01000 +1.46	74.04	70.92	71.00	205,632
25 Jun 10	71.55000 +1.04	71.80	71.06	71.38	133,686
24 Jun 10	70.51000 -2.11	73.48	70.51	73.48	141,900
23 Jun 10	72.62000 -0.09	73.90	71.27	72.23	159,114
22 Jun 10	72.71000 +0.21	73.16	71.41	72.60	144,090
21 Jun 10	72.50000 +0.58	72.64	71.05	71.80	307,728
18 Jun 10	71.92000 +0.70	73.39	71.14	71.14	469,320
17 Jun 10	71.22000 -0.14	72.27	70.26	71.00	296,844
16 Jun 10	71.36000 -1.84	73.50	71.36	73.50	148,806
15 Jun 10	73.20000 -0.60	73.89	72.15	72.70	166,812
14 Jun 10	73.80000 +0.16	73.90	72.35	73.50	127,908
11 Jun 10	73.64000 +0.95	73.98	72.44	73.00	232,596
10 Jun 10	72.69000 +1.79	72.91	70.00	70.00	252,684
09 Jun 10	70.90000 +3.33	70.90	67.91	67.91	162,270
08 Jun 10	67.57000 -1.27	70.17	67.57	69.90	189,204
07 Jun 10	68.84000 -1.14	71.29	68.00	68.99	269,184
04 Jun 10	69.98000 -3.78	73.90	69.98	73.61	260,112
03 Jun 10	73.76000 +0.64	75.17	73.25	74.28	135,072
02 Jun 10	73.12000 -0.09	73.28	71.67	73.01	153,288
01 Jun 10	73.21000 +0.22	73.21	71.27	73.01	260,622
31 May 10	72.99000 +0.84	74.37	72.00	73.00	254,532
28 May 10	72.15000 -0.54	73.14	71.80	72.87	218,292
27 May 10	72.69000 +3.42	73.47	69.33	70.25	539,677
26 May 10	69.27000 +6.27	70.73	63.64	63.64	627,919
25 May 10	63.00000 -3.86	66.80	62.61	65.98	503,359
24 May 10	66.86000 -0.34	69.00	66.50	68.00	186,564
21 May 10	67.20000 +0.06	68.30	65.20	67.15	488,983
20 May 10	67.14000 -2.46	70.05	66.46	70.00	269,814
19 May 10	69.60000 -2.16	71.32	69.05	71.10	295,020
18 May 10	71.76000 +1.01	72.99	70.71	72.50	198,582
17 May 10	70.75000 -1.91	72.23	70.25	72.23	176,586
14 May 10	72.66000 -2.84	76.07	71.86	76.07	189,408
13 May 10	75.50000 -0.52	76.42	75.21	76.18	108,192
12 May 10	76.02000 +3.08	76.50	72.38	72.38	330,108
11 May 10	72.94000 -0.73	73.81	71.13	72.76	272,862
10 May 10	73.67000 +5.54	73.95	69.00	70.03	257,100
07 May 10	68.13000 -2.18	69.01	65.70	67.80	564,949
06 May 10	70.31000 -2.49	72.81	69.62	71.23	417,066
05 May 10	72.80000 -1.20	74.67	71.84	73.30	348,378
04 May 10	74.00000 -2.98	77.90	74.00	77.75	402,678
03 May 10	76.98000 +2.22	78.65	74.79	75.70	573,619
30 Apr 10	74.76000 +0.66	75.20	73.26	74.50	266,418
29 Apr 10	74.10000 +0.10	74.83	73.35	73.71	222,918
28 Apr 10	74.00000 -0.56	75.75	73.13	73.80	379,362
27 Apr 10	74.56000 -1.47	75.93	73.77	75.91	122,778
26 Apr 10	76.03000 +0.03	76.78	75.50	75.99	126,468
23 Apr 10	76.00000 +2.00	76.00	74.04	74.53	213,624
22 Apr 10	74.00000 -1.00	75.33	73.83	75.02	247,362
21 Apr 10	75.00000 -0.18	76.00	75.00	75.64	162,348
20 Apr 10	75.18000 -0.19	76.80	74.97	75.91	254,976
19 Apr 10	75.37000 -0.57	76.05	75.17	75.66	331,302
16 Apr 10	75.94000 -1.86	77.40	75.94	76.50	176,136
15 Apr 10	77.80000 -0.60	78.90	77.42	78.40	153,372
14 Apr 10	78.40000 +1.30	78.40	76.66	76.66	129,438
13 Apr 10	77.10000 +0.01	77.40	76.86	77.08	137,976
12 Apr 10	77.09000 +0.23	77.45	76.66	77.01	130,428
09 Apr 10	76.86000 +1.16	77.89	75.64	75.73	192,810
08 Apr 10	75.70000 +0.26	76.07	74.83	75.20	213,966
07 Apr 10	75.44000 -0.16	76.40	74.90	75.74	255,510
06 Apr 10	75.60000 +1.15	78.59	73.15	73.99	467,766
01 Apr 10	74.45000 +3.05	74.45	71.65	71.81	228,126
31 Mar 10	71.40000 -1.48	72.78	70.82	71.97	280,464
30 Mar 10	72.88000 +3.08	73.51	70.01	70.01	725,887
29 Mar 10	69.80000 +0.67	69.80	68.70	69.30	236,514
26 Mar 10	69.13000 +0.13	69.35	68.38	68.98	233,304
25 Mar 10	69.00000 +1.50	69.00	67.25	67.56	287,958
24 Mar 10	67.50000 +0.22	67.50	66.52	67.15	135,414
23 Mar 10	67.28000 +1.87	67.28	65.29	65.69	173,502
22 Mar 10	65.41000 -0.74	66.10	64.43	66.10	214,416
19 Mar 10	66.15000 -2.29	68.25	66.15	68.07	413,256
18 Mar 10	68.44000 +0.39	68.69	67.18	67.90	221,046
17 Mar 10	68.05000 +0.77	68.05	66.30	67.39	208,686
16 Mar 10	67.28000 +0.51	67.58	66.21	66.99	186,492
15 Mar 10	66.77000 -0.86	67.64	65.45	67.40	206,826
12 Mar 10	67.63000 +0.63	68.57	67.16	67.95	153,858
11 Mar 10	67.00000 -1.00	68.90	67.00	68.00	159,156
10 Mar 10	68.00000 +0.86	68.00	66.12	67.14	161,676
09 Mar 10	67.14000 -0.88	68.15	66.89	67.70	259,638
08 Mar 10	68.02000 -0.25	68.50	65.00	68.41	266,292
05 Mar 10	68.27000 +0.31	68.39	67.20	68.39	69,768
04 Mar 10	67.96000 -0.33	68.60	67.60	68.15	188,310
03 Mar 10	68.29000 +0.79	68.38	65.90	67.01	232,038
02 Mar 10	67.50000 +0.62	67.50	65.75	66.75	239,676
01 Mar 10	66.88000 +2.29	67.50	64.67	64.67	248,136
26 Feb 10	64.59000 +1.94	65.00	62.95	63.02	296,418
25 Feb 10	62.65000 -2.77	65.95	62.32	64.85	387,912
24 Feb 10	65.42000 +0.65	66.00	64.44	64.50	177,630
23 Feb 10	64.77000 -1.36	66.97	64.77	66.69	227,364
22 Feb 10	66.13000 +1.47	66.69	64.74	65.50	220,386
19 Feb 10	64.66000 -0.98	65.21	63.78	65.20	243,312
18 Feb 10	65.64000 +0.64	66.00	64.82	65.00	252,750
17 Feb 10	65.00000 -1.00	66.24	64.97	66.01	346,650
16 Feb 10	66.00000 +3.10	66.00	63.80	63.98	569,869
15 Feb 10	62.90000 -0.04	63.18	62.09	62.09	63,798
12 Feb 10	62.94000 +0.60	63.78	61.19	62.50	298,620
11 Feb 10	62.34000 -1.66	64.52	62.34	64.00	301,434
10 Feb 10	64.00000 +3.21	64.70	61.37	61.60	604,279
09 Feb 10	60.79000 +0.50	61.88	60.20	60.68	225,054
08 Feb 10	60.29000 -0.41	61.19	59.10	60.21	301,818
05 Feb 10	60.70000 -1.40	61.80	58.90	61.80	482,755
04 Feb 10	62.10000 -1.37	65.44	62.05	63.66	375,924
03 Feb 10	63.47000 -0.67	64.50	63.47	64.09	186,150
02 Feb 10	64.14000 +1.39	64.16	61.43	63.20	309,396
01 Feb 10	62.75000 +1.05	62.89	60.98	61.50	249,642
29 Jan 10	61.70000 +0.95	62.35	60.78	61.00	278,310
28 Jan 10	60.75000 -0.63	63.83	60.57	61.95	302,904
27 Jan 10	61.38000 +0.44	63.68	59.97	60.46	339,210
26 Jan 10	60.94000 -0.15	62.00	59.52	60.97	286,182
25 Jan 10	61.09000 -0.21	61.38	60.33	61.10	136,332
22 Jan 10	61.30000 -1.50	62.60	58.57	62.60	815,665
21 Jan 10	62.80000 -0.04	64.38	62.62	62.80	309,192
20 Jan 10	62.84000 -1.06	64.38	62.41	63.41	183,552
19 Jan 10	63.90000 +0.76	63.90	61.51	63.24	470,784
18 Jan 10	63.14000 -0.86	64.70	62.52	63.74	276,246
15 Jan 10	64.00000 -0.72	66.00	63.19	65.00	547,147
14 Jan 10	64.72000 -0.78	65.75	64.72	65.75	223,098
13 Jan 10	65.50000 +0.21	66.50	64.72	64.77	148,674
12 Jan 10	65.29000 -1.96	67.15	64.74	67.15	174,708
11 Jan 10	67.25000 +0.01	68.39	67.01	67.98	141,174
08 Jan 10	67.24000 -0.42	67.89	65.16	67.60	278,694
07 Jan 10	67.66000 -0.18	68.32	67.12	67.52	376,746
06 Jan 10	67.84000 -0.21	68.19	66.60	68.00	167,466
05 Jan 10	68.05000 +2.55	68.05	65.30	65.30	286,848
04 Jan 10	65.50000 +0.70	65.91	63.50	64.50	215,160
30 Dec 09	64.80000 -0.78	65.92	64.79	65.92	86,280
29 Dec 09	65.58000 +1.80	66.05	63.34	63.34	187,266
28 Dec 09	63.78000 +0.00	65.70	62.90	64.90	173,766

Fuchs SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	45.14000 -0.44	46.06	44.82	45.58	179,815
19 Oct 26	45.58000 +0.20	46.60	44.80	45.14	217,494
16 Oct 26	45.38000 -0.26	45.78	45.38	45.60	103,369
15 Oct 26	45.64000 +0.54	45.64	44.82	45.10	117,425
14 Oct 26	45.10000 +0.22	45.26	44.74	44.90	93,240
13 Oct 26	44.88000 +1.06	45.00	44.04	44.04	119,032
12 Oct 26	43.82000 -0.48	44.32	43.68	44.32	113,640
09 Oct 26	44.30000 +0.34	44.80	43.48	43.78	76,753
08 Oct 26	43.96000 +0.46	44.34	43.26	43.26	123,626
07 Oct 26	43.50000 -0.20	43.80	43.42	43.46	96,005
06 Oct 26	43.70000 +1.12	43.86	42.62	42.90	114,160
05 Oct 26	42.58000 -0.10	43.18	42.46	42.96	44,211
02 Oct 26	42.68000 +0.24	42.96	42.44	42.56	56,272
01 Oct 26	42.44000 -0.64	43.00	41.96	43.00	108,969
30 Sep 26	43.08000 +0.14	43.34	43.02	43.32	98,448
29 Sep 26	42.94000 -0.10	43.26	42.70	43.06	80,261
28 Sep 26	43.04000 +0.72	43.36	41.94	41.94	91,799
25 Sep 26	42.32000 -0.26	42.58	42.06	42.40	87,136
24 Sep 26	42.58000 -0.26	43.14	42.56	42.90	105,146
23 Sep 26	42.84000 +0.36	42.86	42.32	42.40	62,461
22 Sep 26	42.48000 +1.12	42.52	41.26	41.28	159,597
21 Sep 26	41.36000 +0.86	41.38	40.50	40.50	102,285
18 Sep 26	40.50000 -0.76	41.56	40.50	40.80	345,275
17 Sep 26	41.26000 -0.34	41.80	41.26	41.30	82,417
16 Sep 26	41.60000 +0.10	41.70	41.12	41.50	89,753
15 Sep 26	41.50000 +0.20	41.58	40.88	41.24	95,855
14 Sep 26	41.30000 -0.48	41.86	41.30	41.82	55,926
11 Sep 26	41.78000 -0.38	42.30	41.68	42.00	83,607
10 Sep 26	42.16000 -0.42	42.84	42.16	42.66	116,321
09 Sep 26	42.58000 -0.04	43.18	42.40	42.86	133,283
08 Sep 26	42.62000 +0.04	42.90	42.38	42.50	149,416
07 Sep 26	42.58000 +0.00	42.68	42.18	42.30	53,596
04 Sep 26	42.58000 +0.40	42.64	41.64	42.10	108,988
03 Sep 26	42.18000 +1.30	42.22	41.40	41.42	130,276
02 Sep 26	40.88000 +0.52	40.92	40.20	40.66	115,811
01 Sep 26	40.36000 +0.10	40.56	40.02	40.40	91,498
31 Aug 26	40.26000 +0.34	40.76	39.90	39.90	103,467
28 Aug 26	39.92000 +0.30	40.08	39.56	39.98	68,802
27 Aug 26	39.62000 +0.02	39.66	39.08	39.40	58,898
26 Aug 26	39.60000 -0.14	40.10	39.60	39.94	97,641
25 Aug 26	39.74000 -0.32	40.44	39.68	40.06	48,899
24 Aug 26	40.06000 +0.00	40.32	39.96	40.14	66,273
21 Aug 26	40.06000 +0.58	40.14	39.36	39.36	42,003
20 Aug 26	39.48000 -0.04	39.74	39.38	39.60	50,260
19 Aug 26	39.52000 +0.06	39.84	39.30	39.46	65,592
18 Aug 26	39.46000 +0.18	39.74	38.92	38.92	66,407
17 Aug 26	39.28000 +0.08	39.40	38.94	39.10	71,570
14 Aug 26	39.20000 -0.24	39.80	39.20	39.44	73,136
13 Aug 26	39.44000 -0.22	39.88	39.14	39.50	78,351
12 Aug 26	39.66000 -0.42	40.16	39.52	39.98	57,270
11 Aug 26	40.08000 +0.08	40.46	39.80	39.98	56,829
10 Aug 26	40.00000 -0.88	41.04	39.90	41.04	78,701
07 Aug 26	40.88000 +0.08	41.48	40.82	40.82	64,710
06 Aug 26	40.80000 -0.92	41.92	40.80	41.44	79,897
05 Aug 26	41.72000 +0.76	41.96	40.86	41.26	167,001
04 Aug 26	40.96000 +0.24	41.20	40.60	40.60	92,731
03 Aug 26	40.72000 +0.56	41.00	39.86	40.50	114,829
31 Jul 26	40.16000 -1.34	42.10	40.16	40.20	189,407
30 Jul 26	41.50000 +0.08	42.12	41.38	41.50	105,395
29 Jul 26	41.42000 +0.10	41.56	40.96	41.30	66,466
28 Jul 26	41.32000 +1.04	41.38	40.30	40.52	81,985
27 Jul 26	40.28000 -0.78	41.04	39.82	40.84	131,723
24 Jul 26	41.06000 +0.92	41.30	40.10	40.10	142,357
23 Jul 26	40.14000 +0.70	40.68	39.84	40.50	116,711
22 Jul 26	39.44000 -0.10	39.96	39.32	39.32	70,577
21 Jul 26	39.54000 +0.24	39.56	39.06	39.22	59,515
20 Jul 26	39.30000 -0.36	39.60	39.10	39.60	66,494
17 Jul 26	39.66000 -0.66	40.36	39.46	40.02	60,873
16 Jul 26	40.32000 +1.12	40.32	39.00	39.00	68,894
15 Jul 26	39.20000 -0.52	39.64	38.78	39.62	55,648
14 Jul 26	39.72000 +0.30	40.04	39.12	39.12	81,189
13 Jul 26	39.42000 +0.22	39.54	38.74	39.40	36,177
10 Jul 26	39.20000 +0.24	39.40	38.88	39.00	64,859
09 Jul 26	38.96000 -0.26	39.62	38.56	39.56	60,973
08 Jul 26	39.22000 -0.32	39.60	38.76	39.20	87,350
07 Jul 26	39.54000 +0.18	39.82	39.34	39.54	74,859
06 Jul 26	39.36000 +0.14	39.62	39.16	39.30	70,184
03 Jul 26	39.22000 +0.24	39.36	38.84	39.10	59,323
02 Jul 26	38.98000 +0.64	39.06	38.00	38.00	91,893
01 Jul 26	38.34000 +0.10	38.54	37.56	38.44	126,424
30 Jun 26	38.24000 -0.08	38.70	38.22	38.24	100,163
29 Jun 26	38.32000 -0.48	38.98	38.16	38.94	66,236
26 Jun 26	38.80000 -0.50	39.38	38.80	38.94	90,353
25 Jun 26	39.30000 -0.30	39.76	39.22	39.60	107,681
24 Jun 26	39.60000 +0.16	39.70	39.08	39.34	66,046
23 Jun 26	39.44000 +0.18	39.62	38.64	39.62	66,960
22 Jun 26	39.26000 -0.44	39.44	38.84	39.34	71,117
19 Jun 26	39.70000 +0.24	39.94	39.26	39.44	355,860
18 Jun 26	39.46000 +0.04	39.46	38.68	39.32	112,220
17 Jun 26	39.42000 +0.30	39.52	39.10	39.52	218,824
16 Jun 26	39.12000 -0.08	39.52	38.98	39.46	134,225
15 Jun 26	39.20000 -0.52	40.46	39.20	40.16	84,208
12 Jun 26	39.72000 +1.12	39.72	38.84	39.00	134,368
11 Jun 26	38.60000 -0.26	38.94	38.44	38.84	80,142
10 Jun 26	38.86000 +0.28	39.64	38.24	38.74	125,547
09 Jun 26	38.58000 -0.28	39.14	38.54	38.86	57,818
08 Jun 26	38.86000 +0.34	39.00	38.00	38.12	75,760
05 Jun 26	38.52000 -0.38	39.26	38.30	38.84	72,166
04 Jun 26	38.90000 -0.54	39.56	38.80	39.50	57,201
03 Jun 26	39.44000 -0.08	39.60	39.06	39.22	95,212
02 Jun 26	39.52000 +0.04	39.74	39.00	39.38	93,097
01 Jun 26	39.48000 +0.18	39.88	38.96	39.04	120,743
29 May 26	39.30000 -0.18	39.76	39.14	39.46	173,742
28 May 26	39.48000 +1.04	39.48	38.12	38.12	122,329
27 May 26	38.44000 +1.16	38.66	37.42	37.42	116,509
26 May 26	37.28000 -0.36	37.82	37.28	37.78	100,137
25 May 26	37.64000 +0.12	37.84	37.34	37.84	30,747
22 May 26	37.52000 +0.50	37.66	37.00	37.02	54,593
21 May 26	37.02000 +0.08	37.14	36.70	36.98	83,333
20 May 26	36.94000 +0.20	37.18	36.48	37.06	66,081
19 May 26	36.74000 +0.20	36.90	36.42	36.70	104,795
18 May 26	36.54000 -0.30	36.92	36.48	36.58	153,250
15 May 26	36.84000 -0.40	37.56	36.66	37.56	66,782
14 May 26	37.24000 +0.12	37.48	36.96	37.40	60,495
13 May 26	37.12000 -0.30	37.76	36.74	37.76	115,467
12 May 26	37.42000 -0.38	37.78	37.24	37.54	84,575
11 May 26	37.80000 +0.34	37.90	36.82	37.28	136,230
08 May 26	37.46000 -0.72	38.04	37.44	37.90	165,856
07 May 26	38.18000 -1.66	38.96	38.08	38.96	108,765
06 May 26	39.84000 +0.52	40.38	39.44	39.62	118,139
05 May 26	39.32000 -0.26	40.06	39.32	39.78	134,467
04 May 26	39.58000 -0.60	40.44	39.56	40.16	144,050
30 Apr 26	40.18000 -1.22	40.98	39.92	40.78	172,872
29 Apr 26	41.40000 +3.82	41.40	40.00	40.00	332,607
28 Apr 26	37.58000 +0.16	37.80	37.38	37.56	137,675
27 Apr 26	37.42000 -0.52	37.98	37.40	37.84	104,076
24 Apr 26	37.94000 +0.32	38.60	37.74	38.20	119,356
23 Apr 26	37.62000 -0.48	38.16	37.60	38.16	86,291
22 Apr 26	38.10000 -0.50	38.80	37.92	38.48	86,158
21 Apr 26	38.60000 +0.04	38.80	38.48	38.48	79,591
20 Apr 26	38.56000 -0.08	38.70	38.38	38.42	63,958
17 Apr 26	38.64000 +0.60	38.84	38.12	38.20	160,227
16 Apr 26	38.04000 +0.30	38.52	37.58	38.00	109,609
15 Apr 26	37.74000 -0.04	38.08	37.54	37.86	107,213
14 Apr 26	37.78000 -0.34	38.78	37.78	38.30	139,164
13 Apr 26	38.12000 -0.18	38.26	37.86	38.08	110,220
10 Apr 26	38.30000 +0.74	38.66	37.42	37.44	106,755
09 Apr 26	37.56000 +0.08	37.76	37.22	37.52	118,182
08 Apr 26	37.48000 +0.84	37.84	37.22	37.78	139,523
07 Apr 26	36.64000 +0.18	36.96	36.26	36.54	212,586
02 Apr 26	36.46000 +0.06	36.52	35.82	35.82	128,207
01 Apr 26	36.40000 +0.20	36.90	35.96	36.80	149,986
31 Mar 26	36.20000 -0.20	36.26	34.52	35.26	220,962
30 Mar 26	36.40000 +1.04	36.40	35.14	35.30	163,591
27 Mar 26	35.36000 +0.28	35.56	34.78	35.10	119,250
26 Mar 26	35.08000 +0.32	35.42	34.44	34.62	114,386
25 Mar 26	34.76000 +0.36	34.94	34.22	34.64	140,648
24 Mar 26	34.40000 -0.10	34.70	33.80	34.70	147,206
23 Mar 26	34.50000 +1.86	35.26	31.80	32.00	265,164
20 Mar 26	32.64000 -0.88	33.58	31.96	32.00	597,389
19 Mar 26	33.52000 -1.06	34.30	33.40	34.00	214,685
18 Mar 26	34.58000 +0.96	34.58	33.86	33.86	187,665
17 Mar 26	33.62000 +0.32	33.84	33.18	33.36	136,070
16 Mar 26	33.30000 -0.62	34.04	33.26	33.80	181,293
13 Mar 26	33.92000 -0.20	34.32	33.82	34.32	140,789
12 Mar 26	34.12000 -0.54	34.80	34.12	34.66	266,513
11 Mar 26	34.66000 -0.48	35.20	34.52	34.98	156,619
10 Mar 26	35.14000 +0.38	35.82	34.94	35.66	158,343
09 Mar 26	34.76000 -0.70	35.12	34.58	35.00	132,503
06 Mar 26	35.46000 -0.10	36.02	35.24	35.80	111,824
05 Mar 26	35.56000 -1.38	37.16	35.24	37.16	159,440
04 Mar 26	36.94000 +0.86	36.96	35.98	35.98	84,033
03 Mar 26	36.08000 -0.60	37.20	35.34	37.20	103,942
02 Mar 26	36.68000 -0.08	36.94	35.64	36.20	145,131
27 Feb 26	36.76000 -0.46	37.52	36.68	37.52	237,031
26 Feb 26	37.22000 +0.26	37.48	36.60	36.72	110,627
25 Feb 26	36.96000 +0.26	37.00	36.48	36.78	90,545
24 Feb 26	36.70000 +0.02	36.96	36.50	36.78	149,950
23 Feb 26	36.68000 -0.28	37.04	36.58	37.04	72,695
20 Feb 26	36.96000 +0.00	37.36	36.74	37.08	117,362
19 Feb 26	36.96000 -0.26	37.42	36.82	37.14	52,951
18 Feb 26	37.22000 +0.16	37.22	36.50	36.72	84,135
17 Feb 26	37.06000 +0.16	37.32	36.60	36.94	124,072
16 Feb 26	36.90000 -0.56	37.44	36.70	37.44	104,034
13 Feb 26	37.46000 +0.28	37.50	37.00	37.24	148,313
12 Feb 26	37.18000 -0.92	38.22	37.18	37.82	103,724
11 Feb 26	38.10000 -0.14	38.30	37.90	38.30	99,400
10 Feb 26	38.24000 +0.08	38.90	38.10	38.10	86,890
09 Feb 26	38.16000 +0.14	38.18	37.64	38.18	84,006
06 Feb 26	38.02000 +0.24	38.08	37.44	37.76	98,401
05 Feb 26	37.78000 -0.32	38.22	37.72	37.96	106,530
04 Feb 26	38.10000 +0.50	38.40	37.58	37.58	103,940
03 Feb 26	37.60000 +0.12	37.94	37.18	37.66	105,602
02 Feb 26	37.48000 +0.92	37.60	36.40	36.40	160,393
30 Jan 26	36.56000 -0.66	37.44	36.42	37.40	183,918
29 Jan 26	37.22000 -0.18	37.84	37.22	37.68	61,378
28 Jan 26	37.40000 -0.90	38.44	37.32	38.10	131,429
27 Jan 26	38.30000 -0.40	38.72	38.20	38.72	50,890
26 Jan 26	38.70000 -0.62	39.04	38.12	39.04	93,948
23 Jan 26	39.32000 +1.32	39.32	37.84	38.00	123,429
22 Jan 26	38.00000 +0.20	38.36	37.88	38.14	102,130
21 Jan 26	37.80000 +0.16	38.06	37.58	37.64	114,749
20 Jan 26	37.64000 -0.82	38.42	37.64	38.14	94,080
19 Jan 26	38.46000 -1.12	39.32	38.44	38.90	116,035
16 Jan 26	39.58000 -0.44	40.06	39.38	40.06	79,770
15 Jan 26	40.02000 +0.56	40.04	39.40	39.70	78,736
14 Jan 26	39.46000 -0.24	39.96	39.30	39.56	128,196
13 Jan 26	39.70000 +1.38	40.40	39.32	40.40	168,904
12 Jan 26	38.32000 +0.18	38.32	37.80	38.18	93,906
09 Jan 26	38.14000 +0.34	38.32	38.00	38.00	47,579
08 Jan 26	37.80000 -0.46	38.30	37.62	38.30	80,783
07 Jan 26	38.26000 -0.34	38.80	37.84	38.80	55,477
06 Jan 26	38.60000 +0.10	38.60	37.54	38.44	82,609
05 Jan 26	38.50000 +0.24	38.78	37.80	38.58	72,745
02 Jan 26	38.26000 +0.12	38.44	37.82	38.44	73,027
30 Dec 25	38.14000 +0.06	38.42	37.90	38.08	27,443
29 Dec 25	38.08000 +0.32	38.38	37.82	37.82	38,203
23 Dec 25	37.76000 -0.28	38.14	37.74	37.88	56,132
22 Dec 25	38.04000 +0.24	38.12	37.58	37.60	66,611
19 Dec 25	37.80000 +0.04	37.84	37.06	37.78	416,498
18 Dec 25	37.76000 -0.04	37.96	37.52	37.52	243,574
17 Dec 25	37.80000 -0.58	38.70	37.80	38.70	165,719
16 Dec 25	38.38000 -0.72	39.00	38.16	38.86	106,259
15 Dec 25	39.10000 +0.58	39.12	38.60	38.72	85,319
12 Dec 25	38.52000 -0.10	38.86	38.46	38.66	67,902
11 Dec 25	38.62000 +1.14	38.70	37.58	37.76	66,498
10 Dec 25	37.48000 -0.18	37.56	37.00	37.38	84,737
09 Dec 25	37.66000 -0.16	37.80	37.40	37.58	63,394
08 Dec 25	37.82000 -0.42	38.02	37.62	38.02	55,426
05 Dec 25	38.24000 +0.26	38.38	37.94	38.00	97,308
04 Dec 25	37.98000 +0.44	38.08	37.42	37.72	75,865
03 Dec 25	37.54000 -0.44	38.12	37.52	38.10	94,380
02 Dec 25	37.98000 -0.52	38.56	37.84	38.54	76,124
01 Dec 25	38.50000 -0.82	39.34	38.40	39.34	126,092
28 Nov 25	39.32000 -0.18	39.82	39.20	39.82	100,167
27 Nov 25	39.50000 -0.12	39.74	39.26	39.74	58,014
26 Nov 25	39.62000 +0.00	39.76	39.26	39.26	59,668
25 Nov 25	39.62000 +0.70	39.62	38.56	38.76	107,628
24 Nov 25	38.92000 +0.42	38.94	38.50	38.56	195,786
21 Nov 25	38.50000 +0.30	38.60	37.66	37.66	103,003
20 Nov 25	38.20000 -0.02	38.56	37.82	38.54	46,169
19 Nov 25	38.22000 +0.42	38.46	37.54	37.64	127,172
18 Nov 25	37.80000 -0.62	38.42	37.54	38.20	97,589
17 Nov 25	38.42000 -0.56	39.02	38.24	38.84	61,381
14 Nov 25	38.98000 -0.84	39.70	38.90	39.60	58,806
13 Nov 25	39.82000 +0.22	40.00	39.60	39.80	68,296
12 Nov 25	39.60000 +0.06	40.00	39.28	39.36	102,235
11 Nov 25	39.54000 +0.42	39.54	38.82	39.04	61,378
10 Nov 25	39.12000 +0.28	39.50	38.96	38.98	79,387
07 Nov 25	38.84000 +0.46	38.98	38.44	38.70	85,567
06 Nov 25	38.38000 -0.06	38.64	38.34	38.60	117,716
05 Nov 25	38.44000 +0.28	38.64	37.98	38.14	115,673
04 Nov 25	38.16000 -0.88	38.52	37.94	38.52	244,858
03 Nov 25	39.04000 +0.26	40.02	38.46	38.46	189,816
31 Oct 25	38.78000 +0.46	42.88	38.78	41.00	296,014
30 Oct 25	38.32000 -0.22	38.60	38.22	38.60	74,495
29 Oct 25	38.54000 -0.52	39.38	38.54	39.00	69,319
28 Oct 25	39.06000 +0.02	39.36	38.92	39.06	157,327
27 Oct 25	39.04000 -0.94	40.10	38.94	40.10	190,776
24 Oct 25	39.98000 +0.20	40.12	39.36	40.04	104,024
23 Oct 25	39.78000 +0.28	39.78	39.30	39.42	156,936
22 Oct 25	39.50000 -0.06	39.60	39.02	39.36	107,888
21 Oct 25	39.56000 -0.26	39.86	39.56	39.62	92,897
20 Oct 25	39.82000 -0.04	40.00	39.22	39.90	95,233
17 Oct 25	39.86000 +0.00	40.02	39.46	39.90	81,628
16 Oct 25	39.86000 +0.98	39.92	38.82	39.18	102,348
15 Oct 25	38.88000 +0.18	39.16	38.84	39.02	101,749
14 Oct 25	38.70000 +0.18	38.70	38.10	38.20	119,777
13 Oct 25	38.52000 +0.54	38.86	37.96	38.00	60,844
10 Oct 25	37.98000 -0.52	38.86	37.96	38.58	125,920
09 Oct 25	38.50000 -0.28	39.14	38.36	38.78	88,923
08 Oct 25	38.78000 +0.38	38.78	38.20	38.28	83,905
07 Oct 25	38.40000 +0.10	38.80	38.00	38.00	78,508
06 Oct 25	38.30000 -0.22	38.50	37.84	38.50	94,140
03 Oct 25	38.52000 +0.16	39.02	38.18	38.56	154,167
02 Oct 25	38.36000 +0.18	38.80	38.30	38.50	123,042
01 Oct 25	38.18000 +0.10	38.32	37.68	38.10	282,900
30 Sep 25	38.08000 -0.12	38.30	37.82	38.10	193,648
29 Sep 25	38.20000 -0.50	38.96	38.12	38.92	77,475
26 Sep 25	38.70000 +0.34	38.74	38.12	38.30	114,342
25 Sep 25	38.36000 +0.58	38.56	37.64	37.88	99,093
24 Sep 25	37.78000 -1.22	39.02	37.78	39.00	209,223
23 Sep 25	39.00000 +0.04	39.44	38.92	39.08	107,046
22 Sep 25	38.96000 +0.10	39.18	38.68	38.88	83,368
19 Sep 25	38.86000 -0.34	39.48	38.86	39.10	383,539
18 Sep 25	39.20000 +0.02	39.48	38.88	39.34	85,825
17 Sep 25	39.18000 -0.04	39.36	38.84	39.12	108,907
16 Sep 25	39.22000 -0.26	39.82	39.10	39.82	116,500
15 Sep 25	39.48000 -0.58	40.26	39.44	40.14	65,979
12 Sep 25	40.06000 +0.06	40.30	39.78	40.28	39,367
11 Sep 25	40.00000 +0.02	40.28	39.90	40.04	60,168
10 Sep 25	39.98000 -0.16	40.40	39.90	40.12	78,141
09 Sep 25	40.14000 +0.06	40.46	39.74	40.12	74,755
08 Sep 25	40.08000 +0.32	40.26	39.68	39.98	63,925
05 Sep 25	39.76000 -0.32	40.62	39.66	40.22	69,154
04 Sep 25	40.08000 +0.18	40.46	39.94	39.98	49,448
03 Sep 25	39.90000 -0.08	40.68	39.90	40.56	80,844
02 Sep 25	39.98000 -0.98	41.06	39.98	40.88	33,101
01 Sep 25	40.96000 -0.06	41.34	40.94	41.34	36,898
29 Aug 25	41.02000 -0.26	41.50	40.90	41.12	56,425
28 Aug 25	41.28000 +0.14	41.96	41.28	41.40	67,777
27 Aug 25	41.14000 -0.32	41.60	40.98	41.60	48,815
26 Aug 25	41.46000 -0.52	42.18	41.46	42.18	109,442
25 Aug 25	41.98000 -0.64	42.72	41.98	42.60	46,981
22 Aug 25	42.62000 +0.62	42.62	41.64	41.64	69,066
21 Aug 25	42.00000 -0.12	42.14	41.72	41.76	52,450
20 Aug 25	42.12000 +0.30	42.20	41.68	41.80	72,802
19 Aug 25	41.82000 +0.82	41.88	40.84	40.84	59,055
18 Aug 25	41.00000 -0.20	41.22	40.56	41.16	42,037
15 Aug 25	41.20000 +0.26	42.60	41.18	42.04	66,625
14 Aug 25	40.94000 +0.50	40.94	40.24	40.26	75,241
13 Aug 25	40.44000 -0.04	40.80	39.92	40.80	88,853
12 Aug 25	40.48000 +0.08	40.60	40.04	40.04	61,834
11 Aug 25	40.40000 -0.50	41.02	40.40	41.02	45,851
08 Aug 25	40.90000 +0.04	41.04	40.50	40.50	55,678
07 Aug 25	40.86000 +0.86	41.08	40.10	40.64	87,375
06 Aug 25	40.00000 -0.30	40.54	39.88	40.44	47,141
05 Aug 25	40.30000 -0.10	40.80	40.12	40.58	131,554
04 Aug 25	40.40000 +0.26	40.58	40.10	40.14	71,137
01 Aug 25	40.14000 -0.10	40.74	39.92	40.12	96,078
31 Jul 25	40.24000 -0.56	41.34	40.14	41.02	204,009
30 Jul 25	40.80000 -0.82	41.56	40.80	41.50	147,991
29 Jul 25	41.62000 -0.26	42.10	41.58	41.96	114,802
28 Jul 25	41.88000 -0.50	42.88	41.88	42.88	75,431
25 Jul 25	42.38000 -0.44	42.62	42.10	42.52	93,123
24 Jul 25	42.82000 -0.10	43.12	42.68	43.12	83,679
23 Jul 25	42.92000 +0.24	43.36	42.64	42.98	65,680
22 Jul 25	42.68000 +0.24	42.82	42.28	42.36	55,139
21 Jul 25	42.44000 +0.12	43.06	42.32	42.50	65,139
18 Jul 25	42.32000 +1.12	42.66	41.62	41.74	155,418
17 Jul 25	41.20000 +0.04	42.22	41.18	41.46	185,930
16 Jul 25	41.16000 -6.10	42.30	39.90	41.00	686,751
15 Jul 25	47.26000 -0.10	47.82	46.98	47.66	84,953
14 Jul 25	47.36000 -0.64	47.80	47.16	47.42	38,321
11 Jul 25	48.00000 -1.04	48.88	47.78	48.88	79,475
10 Jul 25	49.04000 +0.58	49.46	48.38	48.78	66,087
09 Jul 25	48.46000 +0.20	48.70	47.56	47.82	151,197
08 Jul 25	48.26000 +0.16	48.46	47.94	48.44	85,931
07 Jul 25	48.10000 +0.06	48.50	48.04	48.46	52,623
04 Jul 25	48.04000 -0.20	48.06	47.74	47.92	37,882
03 Jul 25	48.24000 +0.12	48.58	47.84	48.54	42,351
02 Jul 25	48.12000 +1.38	48.12	46.74	47.08	87,813
01 Jul 25	46.74000 -0.10	47.44	46.12	47.44	93,691
30 Jun 25	46.84000 -0.82	47.86	46.84	47.86	76,525
27 Jun 25	47.66000 +0.18	47.86	47.10	47.72	76,586
26 Jun 25	47.48000 +2.14	47.64	45.86	46.84	131,913
25 Jun 25	45.34000 -0.76	46.26	45.08	46.20	76,597
24 Jun 25	46.10000 +0.84	46.66	45.84	46.38	95,424
23 Jun 25	45.26000 -0.90	46.22	45.24	45.74	90,721
20 Jun 25	46.16000 +0.12	46.50	45.92	46.36	594,045
19 Jun 25	46.04000 -0.56	46.74	46.00	46.56	69,746
18 Jun 25	46.60000 -0.40	47.18	46.42	46.80	284,737
17 Jun 25	47.00000 -0.38	47.50	46.62	47.04	98,584
16 Jun 25	47.38000 +0.78	47.78	46.78	46.82	129,850
13 Jun 25	46.60000 -2.28	49.98	46.50	49.98	138,166
12 Jun 25	48.88000 -0.48	49.22	48.58	49.08	59,015
11 Jun 25	49.36000 -0.34	50.05	49.24	49.86	94,702
10 Jun 25	49.70000 +0.56	49.86	48.86	49.48	60,374
09 Jun 25	49.14000 +0.44	49.20	48.56	48.64	79,369
06 Jun 25	48.70000 +0.04	48.94	48.16	48.32	80,152
05 Jun 25	48.66000 +0.46	48.70	48.00	48.06	110,483
04 Jun 25	48.20000 +1.38	48.26	46.86	46.86	190,563
03 Jun 25	46.82000 +0.16	46.86	46.28	46.68	58,046
02 Jun 25	46.66000 +2.22	46.66	43.96	44.18	153,845
30 May 25	44.44000 -0.16	44.96	44.22	44.80	97,099
29 May 25	44.60000 +0.14	45.18	44.46	44.88	95,946
28 May 25	44.46000 +0.08	44.80	44.14	44.38	86,666
27 May 25	44.38000 -0.04	44.54	44.28	44.46	65,038
26 May 25	44.42000 +0.76	44.42	43.92	44.06	30,409
23 May 25	43.66000 -0.82	44.64	43.16	44.34	89,093
22 May 25	44.48000 -0.24	45.06	44.00	45.06	81,342
21 May 25	44.72000 -0.16	44.78	44.32	44.54	72,503
20 May 25	44.88000 -0.56	45.20	44.50	45.20	87,418
19 May 25	45.44000 +0.40	45.60	44.86	44.86	58,067
16 May 25	45.04000 +0.12	45.30	44.88	45.26	60,126
15 May 25	44.92000 +0.24	44.94	44.38	44.82	104,482
14 May 25	44.68000 -0.12	44.88	44.28	44.48	74,524
13 May 25	44.80000 +0.02	44.96	44.48	44.80	38,847
12 May 25	44.78000 +0.52	45.46	44.60	44.60	83,585
09 May 25	44.26000 +0.04	44.50	44.00	44.26	98,614
08 May 25	44.22000 -0.20	44.22	43.38	43.58	106,343
07 May 25	44.42000 -0.10	44.56	44.14	44.38	102,285
06 May 25	44.52000 -0.96	45.46	43.56	45.46	135,065
05 May 25	45.48000 +0.46	45.70	45.06	45.20	61,448
02 May 25	45.02000 +0.98	45.94	44.40	44.76	123,470
30 Apr 25	44.04000 -0.36	44.34	42.84	44.02	95,661
29 Apr 25	44.40000 +0.24	44.94	44.10	44.22	77,698
28 Apr 25	44.16000 +0.64	44.30	43.56	43.56	79,852
25 Apr 25	43.52000 +0.54	43.70	43.00	43.28	100,459
24 Apr 25	42.98000 +0.18	42.98	41.88	42.06	86,631
23 Apr 25	42.80000 +0.76	43.54	42.42	42.64	98,235
22 Apr 25	42.04000 +0.52	42.24	41.24	41.84	90,365
17 Apr 25	41.52000 -0.34	42.00	41.36	41.74	77,719
16 Apr 25	41.86000 -0.16	42.02	41.42	41.82	115,759
15 Apr 25	42.02000 +0.28	42.34	41.82	42.06	63,053
14 Apr 25	41.74000 +1.00	41.88	41.04	41.78	112,907
11 Apr 25	40.74000 -0.42	41.56	39.60	41.56	222,668
10 Apr 25	41.16000 +0.98	44.28	41.16	44.28	103,010
09 Apr 25	40.18000 -0.60	40.42	39.12	39.44	137,524
08 Apr 25	40.78000 +1.26	41.08	39.74	40.10	158,797
07 Apr 25	39.52000 -0.82	41.04	37.76	38.10	257,883
04 Apr 25	40.34000 -2.38	42.62	39.36	42.46	199,468
03 Apr 25	42.72000 -1.40	43.80	42.58	43.42	156,882
02 Apr 25	44.12000 -0.20	44.24	43.50	43.92	68,264
01 Apr 25	44.32000 +0.00	44.76	44.10	44.54	80,579
31 Mar 25	44.32000 -0.64	44.72	43.76	44.62	195,993
28 Mar 25	44.96000 -1.48	46.70	44.84	46.02	188,379
27 Mar 25	46.44000 -0.34	47.04	46.26	46.28	127,875
26 Mar 25	46.78000 -1.36	48.00	46.78	47.88	143,542
25 Mar 25	48.14000 +1.28	49.46	47.46	49.00	266,380
24 Mar 25	46.86000 +0.90	47.04	46.30	46.38	127,090
21 Mar 25	45.96000 -3.42	48.00	44.04	46.54	577,780
20 Mar 25	49.38000 -0.62	50.40	48.98	50.10	100,384
19 Mar 25	50.00000 +0.00	50.45	49.58	49.58	169,424
18 Mar 25	50.00000 +0.34	50.60	49.74	49.98	214,290
17 Mar 25	49.66000 +0.20	49.92	49.34	49.62	108,937
14 Mar 25	49.46000 +1.18	49.82	48.42	48.52	230,113
13 Mar 25	48.28000 -0.88	48.96	48.08	48.72	153,205
12 Mar 25	49.16000 +1.62	49.26	47.98	48.12	145,007
11 Mar 25	47.54000 -1.16	49.28	47.46	49.02	163,759
10 Mar 25	48.70000 -0.74	50.10	48.64	50.10	148,256
07 Mar 25	49.44000 -1.31	50.35	49.00	50.35	116,307
06 Mar 25	50.75000 +1.55	51.15	48.98	49.24	246,898
05 Mar 25	49.20000 +2.82	49.90	47.16	47.26	391,688
04 Mar 25	46.38000 -1.62	47.96	46.32	47.56	89,794
03 Mar 25	48.00000 +1.04	48.22	46.80	46.96	198,904
28 Feb 25	46.96000 +0.34	47.24	46.32	46.94	278,551
27 Feb 25	46.62000 -0.08	46.64	46.06	46.54	156,367
26 Feb 25	46.70000 -0.04	47.40	46.40	46.78	120,571
25 Feb 25	46.74000 -0.10	46.96	46.40	46.56	109,050
24 Feb 25	46.84000 +0.16	47.26	46.64	47.04	81,864
21 Feb 25	46.68000 -0.44	47.30	46.20	46.20	133,852
20 Feb 25	47.12000 +0.02	47.76	47.00	47.46	145,820
19 Feb 25	47.10000 -1.40	48.60	47.02	48.56	146,291
18 Feb 25	48.50000 +0.00	48.74	47.50	48.18	156,820
17 Feb 25	48.50000 +0.70	48.64	47.26	47.66	116,503
14 Feb 25	47.80000 +0.22	48.12	47.20	47.42	208,253
13 Feb 25	47.58000 +2.58	47.58	45.26	45.34	183,264
12 Feb 25	45.00000 +0.58	45.00	44.24	44.74	73,309
11 Feb 25	44.42000 -0.48	44.98	44.42	44.76	82,616
10 Feb 25	44.90000 +1.04	44.90	43.90	43.90	90,141
07 Feb 25	43.86000 -0.50	44.50	43.80	44.32	132,318
06 Feb 25	44.36000 +1.02	44.36	43.26	43.34	104,157
05 Feb 25	43.34000 +0.54	43.34	42.32	42.62	65,782
04 Feb 25	42.80000 +0.00	43.00	42.10	42.80	64,799
03 Feb 25	42.80000 -1.14	43.18	42.50	43.10	151,095
31 Jan 25	43.94000 -0.26	44.50	43.72	44.20	181,345
30 Jan 25	44.20000 +1.24	44.20	42.64	42.80	149,664
29 Jan 25	42.96000 +0.76	43.02	42.28	42.36	59,994
28 Jan 25	42.20000 +0.34	42.24	41.64	41.64	117,563
27 Jan 25	41.86000 +0.40	42.06	41.02	41.24	44,476
24 Jan 25	41.46000 +0.06	41.80	41.34	41.48	51,574
23 Jan 25	41.40000 +0.56	41.90	40.54	40.54	62,019
22 Jan 25	40.84000 +0.14	41.10	40.68	40.92	64,878
21 Jan 25	40.70000 +0.70	40.74	39.88	39.98	91,467
20 Jan 25	40.00000 -0.42	40.60	39.88	40.34	75,920
17 Jan 25	40.42000 +0.74	40.62	39.68	39.68	59,620
16 Jan 25	39.68000 +0.00	39.80	39.40	39.68	85,165
15 Jan 25	39.68000 +0.38	40.12	39.30	39.32	74,992
14 Jan 25	39.30000 -0.58	39.94	39.00	39.84	83,668
13 Jan 25	39.88000 -0.22	40.60	39.68	40.52	97,329
10 Jan 25	40.10000 -2.26	42.20	39.86	42.20	104,690
09 Jan 25	42.36000 +0.32	42.36	41.84	41.94	81,319
08 Jan 25	42.04000 +0.14	42.20	41.78	42.08	86,407
07 Jan 25	41.90000 -0.14	42.38	41.84	41.94	57,482
06 Jan 25	42.04000 +0.46	42.22	41.60	41.76	61,882
03 Jan 25	41.58000 -0.18	41.74	41.42	41.46	34,018
02 Jan 25	41.76000 +0.10	41.90	41.32	41.34	46,340
30 Dec 24	41.66000 -0.20	42.00	41.30	42.00	40,404
27 Dec 24	41.86000 +0.02	42.08	41.54	41.54	37,063
23 Dec 24	41.84000 +0.16	41.84	41.06	41.50	94,150
20 Dec 24	41.68000 +0.42	41.68	40.54	41.14	323,537
19 Dec 24	41.26000 -0.10	41.40	41.00	41.00	102,829
18 Dec 24	41.36000 +0.14	41.50	41.02	41.28	49,195
17 Dec 24	41.22000 -0.82	41.86	41.18	41.86	59,217
16 Dec 24	42.04000 -0.20	42.42	41.34	42.14	48,588
13 Dec 24	42.24000 -0.40	42.68	42.14	42.48	32,168
12 Dec 24	42.64000 -0.44	43.00	42.54	42.98	77,355
11 Dec 24	43.08000 -0.62	43.50	42.74	43.44	36,560
10 Dec 24	43.70000 -0.06	44.04	43.44	43.44	111,005
09 Dec 24	43.76000 +0.34	43.76	42.96	43.36	104,616
06 Dec 24	43.42000 +0.84	43.42	42.50	42.50	88,948
05 Dec 24	42.58000 +0.24	42.82	42.02	42.10	83,474
04 Dec 24	42.34000 +0.44	42.60	41.74	41.92	79,937
03 Dec 24	41.90000 -1.12	43.14	41.90	43.14	127,950
02 Dec 24	43.02000 +0.54	43.44	42.12	42.42	104,412
29 Nov 24	42.48000 -0.14	42.54	42.14	42.50	75,885
28 Nov 24	42.62000 -1.06	43.92	42.62	43.80	83,992
27 Nov 24	43.68000 +0.94	43.78	42.70	42.70	44,911
26 Nov 24	42.74000 -0.84	43.78	42.68	43.28	80,088
25 Nov 24	43.58000 -0.44	44.18	42.96	43.84	160,364
22 Nov 24	44.02000 +0.14	44.56	43.64	43.88	64,534
21 Nov 24	43.88000 -0.04	44.18	43.48	43.98	36,902
20 Nov 24	43.92000 +0.52	44.18	43.44	43.46	74,051
19 Nov 24	43.40000 -0.10	43.70	42.50	43.54	73,006
18 Nov 24	43.50000 -1.10	44.68	43.38	44.60	45,154
15 Nov 24	44.60000 -0.06	44.82	44.10	44.44	77,122
14 Nov 24	44.66000 +0.10	44.80	44.30	44.74	27,790
13 Nov 24	44.56000 +0.18	44.56	43.96	44.14	42,436
12 Nov 24	44.38000 -0.84	45.30	44.32	44.94	77,457
11 Nov 24	45.22000 +0.76	45.34	44.60	44.72	49,170
08 Nov 24	44.46000 -0.64	45.40	44.46	45.40	28,703
07 Nov 24	45.10000 +1.10	45.16	44.00	44.00	108,467
06 Nov 24	44.00000 +0.20	44.26	43.70	43.96	61,180
05 Nov 24	43.80000 -0.20	44.04	43.32	44.04	62,886
04 Nov 24	44.00000 +0.02	44.24	43.36	43.82	118,667
01 Nov 24	43.98000 +1.16	43.98	42.50	42.72	78,661
31 Oct 24	42.82000 +0.54	43.20	41.90	41.90	129,588
30 Oct 24	42.28000 +0.60	42.64	41.36	41.38	94,437
29 Oct 24	41.68000 -0.38	41.96	41.64	41.80	35,599
28 Oct 24	42.06000 +0.62	42.22	41.44	41.56	60,523
25 Oct 24	41.44000 +0.14	41.66	41.06	41.56	40,248
24 Oct 24	41.30000 -0.20	41.74	41.30	41.30	37,607
23 Oct 24	41.50000 -0.62	42.28	41.50	42.18	39,403
22 Oct 24	42.12000 -0.70	43.12	41.62	43.12	62,000
21 Oct 24	42.82000 -0.46	43.44	42.64	43.20	48,908
18 Oct 24	43.28000 +0.32	43.28	42.80	42.84	61,654
17 Oct 24	42.96000 +0.74	43.32	42.00	42.26	65,412
16 Oct 24	42.22000 +0.06	42.22	41.72	42.08	36,367
15 Oct 24	42.16000 -0.32	42.74	41.96	42.66	44,751
14 Oct 24	42.48000 +0.08	42.52	42.02	42.42	16,005
11 Oct 24	42.40000 +0.10	42.74	42.22	42.34	42,411
10 Oct 24	42.30000 -0.06	42.70	42.10	42.10	52,770
09 Oct 24	42.36000 +0.46	42.40	41.88	41.90	26,736
08 Oct 24	41.90000 -0.40	42.10	41.44	42.00	39,968
07 Oct 24	42.30000 +0.28	42.30	41.76	42.24	53,862
04 Oct 24	42.02000 +0.24	42.08	41.48	41.64	73,157
03 Oct 24	41.78000 -0.42	42.18	41.54	42.18	43,086
02 Oct 24	42.20000 +0.06	42.26	41.76	42.20	51,624
01 Oct 24	42.14000 -1.44	43.78	42.10	43.70	48,574
30 Sep 24	43.58000 +0.02	43.58	43.18	43.18	150,295
27 Sep 24	43.56000 +0.86	43.58	42.58	42.64	107,460
26 Sep 24	42.70000 +1.32	42.96	41.40	41.78	121,727
25 Sep 24	41.38000 +1.48	41.50	39.96	40.14	104,803
24 Sep 24	39.90000 +0.26	40.32	39.68	39.92	58,394
23 Sep 24	39.64000 +0.48	39.92	39.10	39.42	38,202
20 Sep 24	39.16000 -0.80	39.74	38.88	39.60	251,827
19 Sep 24	39.96000 +0.66	40.44	39.60	39.66	67,667
18 Sep 24	39.30000 +0.26	39.64	39.00	39.18	61,796
17 Sep 24	39.04000 +0.54	39.16	38.60	38.74	56,665
16 Sep 24	38.50000 -0.42	38.96	38.44	38.96	63,793
13 Sep 24	38.92000 +0.38	38.92	38.28	38.50	66,514
12 Sep 24	38.54000 +0.00	39.08	38.40	38.82	72,041
11 Sep 24	38.54000 -0.34	39.42	38.54	38.66	71,413
10 Sep 24	38.88000 -0.12	39.36	38.50	39.28	67,018
09 Sep 24	39.00000 +0.38	39.22	38.48	38.62	64,617
06 Sep 24	38.62000 -0.18	39.02	38.60	38.64	92,172
05 Sep 24	38.80000 +0.08	38.80	38.04	38.52	74,888
04 Sep 24	38.72000 +0.50	38.78	37.68	37.84	66,621
03 Sep 24	38.22000 +0.20	38.50	37.98	38.18	57,975
02 Sep 24	38.02000 -0.04	38.08	37.56	38.08	22,432
30 Aug 24	38.06000 +0.26	38.14	37.58	37.58	105,811
29 Aug 24	37.80000 +0.32	37.96	37.38	37.46	63,424
28 Aug 24	37.48000 -0.52	38.08	37.48	37.96	78,028
27 Aug 24	38.00000 -0.14	38.30	37.66	38.26	54,761
26 Aug 24	38.14000 -0.32	38.36	37.80	38.28	36,656
23 Aug 24	38.46000 +0.18	38.56	38.02	38.16	40,077
22 Aug 24	38.28000 -0.20	38.58	38.10	38.16	49,737
21 Aug 24	38.48000 +0.22	38.60	38.20	38.38	58,843
20 Aug 24	38.26000 -0.90	39.40	38.10	39.26	40,833
19 Aug 24	39.16000 -0.20	39.54	39.08	39.50	46,073
16 Aug 24	39.36000 -0.32	39.84	39.24	39.76	78,201
15 Aug 24	39.68000 +0.72	39.68	38.92	39.20	45,541
14 Aug 24	38.96000 +0.28	38.96	38.68	38.76	35,380
13 Aug 24	38.68000 +0.36	38.72	38.16	38.54	55,519
12 Aug 24	38.32000 -0.24	38.56	37.90	38.30	35,232
09 Aug 24	38.56000 -0.26	39.06	38.38	39.06	32,282
08 Aug 24	38.82000 -0.18	39.18	38.26	39.18	49,820
07 Aug 24	39.00000 +0.10	39.76	38.54	39.20	62,986
06 Aug 24	38.90000 +0.36	39.30	38.46	38.64	112,907
05 Aug 24	38.54000 -0.74	38.72	37.86	38.24	122,620
02 Aug 24	39.28000 -0.68	39.70	39.14	39.66	96,446
01 Aug 24	39.96000 -0.26	40.40	39.86	40.02	104,842
31 Jul 24	40.22000 +0.26	40.22	38.88	39.20	138,490
30 Jul 24	39.96000 +2.44	40.38	38.10	38.10	150,374
29 Jul 24	37.52000 -0.04	37.74	37.12	37.70	69,424
26 Jul 24	37.56000 +0.46	37.58	36.98	37.26	73,111
25 Jul 24	37.10000 -2.16	38.98	35.94	38.76	126,288
24 Jul 24	39.26000 -0.16	39.62	39.02	39.38	44,755
23 Jul 24	39.42000 -1.22	40.80	39.40	40.76	89,737
22 Jul 24	40.64000 +0.20	41.04	40.54	40.70	54,359
19 Jul 24	40.44000 -0.60	41.00	40.42	40.84	84,229
18 Jul 24	41.04000 -0.30	41.54	41.00	41.46	55,433
17 Jul 24	41.34000 -0.42	41.64	41.20	41.64	79,311
16 Jul 24	41.76000 +0.14	41.76	41.28	41.40	72,856
15 Jul 24	41.62000 -0.64	42.24	41.48	42.24	88,063
12 Jul 24	42.26000 +0.22	42.36	42.00	42.00	37,447
11 Jul 24	42.04000 +0.04	42.10	41.40	41.96	41,289
10 Jul 24	42.00000 +0.26	42.00	41.52	41.58	62,666
09 Jul 24	41.74000 +0.02	42.00	41.58	42.00	58,573
08 Jul 24	41.72000 -0.10	41.98	41.60	41.60	55,414
05 Jul 24	41.82000 -0.20	42.34	41.80	42.34	60,630
04 Jul 24	42.02000 +0.00	42.20	41.98	42.04	31,786
03 Jul 24	42.02000 -0.24	42.42	42.02	42.20	78,091
02 Jul 24	42.26000 -0.06	42.46	41.82	42.26	89,156
01 Jul 24	42.32000 -0.36	43.14	42.32	43.10	78,409
28 Jun 24	42.68000 -0.14	43.00	42.64	42.96	79,043
27 Jun 24	42.82000 +0.00	43.08	42.68	42.76	38,782
26 Jun 24	42.82000 +0.14	43.14	42.64	42.82	90,947
25 Jun 24	42.68000 -0.64	43.24	42.68	43.02	70,231
24 Jun 24	43.32000 +0.42	43.58	42.68	42.68	110,359
21 Jun 24	42.90000 -1.18	44.20	42.56	44.20	494,304
20 Jun 24	44.08000 +0.44	44.34	43.50	43.50	71,145
19 Jun 24	43.64000 -0.48	44.00	43.48	43.68	112,124
18 Jun 24	44.12000 +0.26	44.20	43.78	44.20	111,306
17 Jun 24	43.86000 +0.42	44.10	43.26	43.60	102,151
14 Jun 24	43.44000 -0.54	44.20	43.06	44.14	101,478
13 Jun 24	43.98000 -1.22	45.30	43.98	45.30	90,317
12 Jun 24	45.20000 -0.02	45.38	44.98	45.20	62,053
11 Jun 24	45.22000 -0.16	46.10	45.22	45.70	68,405
10 Jun 24	45.38000 -0.44	46.00	44.90	45.68	106,499
07 Jun 24	45.82000 +0.22	45.82	45.32	45.56	101,160
06 Jun 24	45.60000 +0.52	45.60	44.98	44.98	101,761
05 Jun 24	45.08000 +0.22	45.16	44.78	45.16	59,214
04 Jun 24	44.86000 +0.12	45.06	44.40	44.40	72,469
03 Jun 24	44.74000 +0.30	45.08	44.36	44.76	57,477
31 May 24	44.44000 +0.02	44.54	44.04	44.24	160,862
30 May 24	44.42000 +0.30	44.58	43.70	44.06	44,087
29 May 24	44.12000 -0.88	44.88	44.02	44.68	49,137
28 May 24	45.00000 -0.08	45.52	44.82	44.96	68,034
27 May 24	45.08000 -0.48	45.74	44.70	45.74	28,731
24 May 24	45.56000 -0.04	45.68	45.22	45.38	45,732
23 May 24	45.60000 +0.56	45.84	44.82	44.86	90,735
22 May 24	45.04000 -0.42	45.36	44.84	45.26	50,908
21 May 24	45.46000 +0.10	45.50	45.00	45.02	66,345
20 May 24	45.36000 +1.52	45.52	43.96	43.98	75,606
17 May 24	43.84000 +1.32	43.88	42.38	42.50	100,414
16 May 24	42.52000 -0.44	43.00	42.52	42.96	61,896
15 May 24	42.96000 +0.00	43.24	42.56	43.18	84,254
14 May 24	42.96000 +0.28	43.34	42.60	42.60	72,711
13 May 24	42.68000 +0.12	42.78	42.26	42.40	66,244
10 May 24	42.56000 -0.42	43.22	42.54	42.68	63,764
09 May 24	42.98000 -0.90	43.10	42.46	42.48	45,834
08 May 24	43.88000 -0.20	44.14	43.34	43.82	81,623
07 May 24	44.08000 +0.42	44.08	43.44	43.84	105,918
06 May 24	43.66000 +0.26	44.12	43.50	43.58	72,246
03 May 24	43.40000 +0.16	43.94	42.86	42.92	71,892
02 May 24	43.24000 -0.58	43.54	42.78	43.50	81,168
30 Apr 24	43.82000 +0.48	43.94	41.02	42.50	149,577
29 Apr 24	43.34000 -0.90	44.06	42.58	43.92	162,526
26 Apr 24	44.24000 +0.36	44.42	43.94	44.14	48,076
25 Apr 24	43.88000 -0.14	44.22	43.46	44.22	87,877
24 Apr 24	44.02000 +0.00	44.50	43.96	44.14	43,539
23 Apr 24	44.02000 -0.16	44.12	43.54	43.88	101,420
22 Apr 24	44.18000 -0.12	44.52	44.00	44.00	93,107
19 Apr 24	44.30000 -0.18	44.52	43.94	44.26	57,224
18 Apr 24	44.48000 -0.38	45.00	44.34	45.00	90,610
17 Apr 24	44.86000 +0.14	45.00	44.58	44.70	91,503
16 Apr 24	44.72000 -0.82	45.16	44.46	45.00	120,400
15 Apr 24	45.54000 -0.56	45.82	45.20	45.20	68,260
12 Apr 24	46.10000 +0.20	46.62	45.96	46.34	77,884
11 Apr 24	45.90000 -0.44	46.58	45.00	46.28	106,754
10 Apr 24	46.34000 +0.16	46.64	45.60	45.86	99,644
09 Apr 24	46.18000 -0.10	46.34	45.90	46.06	67,724
08 Apr 24	46.28000 -0.50	47.18	46.10	46.90	90,259
05 Apr 24	46.78000 +0.30	46.88	45.72	45.76	96,710
04 Apr 24	46.48000 +0.32	46.48	45.88	46.00	80,409
03 Apr 24	46.16000 +0.42	46.22	45.34	45.54	54,670
02 Apr 24	45.74000 -0.16	46.64	45.60	45.88	105,497
28 Mar 24	45.90000 -0.16	46.04	45.42	46.04	97,761
27 Mar 24	46.06000 +0.54	46.16	45.24	45.60	79,221
26 Mar 24	45.52000 -0.60	46.20	45.46	46.00	71,402
25 Mar 24	46.12000 +0.32	46.60	45.56	45.56	122,704
22 Mar 24	45.80000 +0.42	45.84	44.98	45.30	116,877
21 Mar 24	45.38000 +1.46	45.38	44.14	44.50	90,259
20 Mar 24	43.92000 +0.76	43.92	43.02	43.02	75,735
19 Mar 24	43.16000 +0.76	43.22	42.36	42.42	53,894
18 Mar 24	42.40000 -0.26	42.98	42.08	42.66	84,316
15 Mar 24	42.66000 -0.48	43.66	42.60	43.14	234,765
14 Mar 24	43.14000 +0.24	43.34	42.96	43.00	97,726
13 Mar 24	42.90000 -0.66	43.40	42.14	43.40	119,617
12 Mar 24	43.56000 +2.46	44.20	40.12	40.80	262,817
11 Mar 24	41.10000 +0.02	41.48	40.84	40.90	103,030
08 Mar 24	41.08000 -0.10	41.52	41.04	41.24	60,634
07 Mar 24	41.18000 +0.34	41.38	40.70	40.70	72,768
06 Mar 24	40.84000 +0.62	40.90	40.26	40.28	107,914
05 Mar 24	40.22000 +0.16	40.36	39.82	39.88	60,365
04 Mar 24	40.06000 -0.28	40.48	39.64	40.26	63,556
01 Mar 24	40.34000 +0.96	40.40	39.58	39.58	55,473
29 Feb 24	39.38000 -0.58	40.18	39.18	39.92	145,759
28 Feb 24	39.96000 -0.06	40.00	39.68	39.90	45,509
27 Feb 24	40.02000 -0.84	40.96	39.82	40.58	70,713
26 Feb 24	40.86000 -0.46	41.48	40.78	41.48	86,231
23 Feb 24	41.32000 +0.08	41.58	40.94	41.02	72,181
22 Feb 24	41.24000 +0.00	41.98	41.10	41.54	50,742
21 Feb 24	41.24000 -0.02	41.40	40.88	40.98	63,702
20 Feb 24	41.26000 -0.10	41.50	41.10	41.22	56,197
19 Feb 24	41.36000 -0.16	41.60	40.94	41.60	44,275
16 Feb 24	41.52000 +0.50	41.60	41.00	41.20	51,092
15 Feb 24	41.02000 +0.18	41.30	40.98	41.00	63,843
14 Feb 24	40.84000 +0.98	40.84	39.96	40.00	73,078
13 Feb 24	39.86000 -0.10	40.26	39.16	40.26	71,708
12 Feb 24	39.96000 +0.28	40.24	39.70	39.70	45,520
09 Feb 24	39.68000 -0.18	40.14	39.56	39.56	53,515
08 Feb 24	39.86000 +0.20	39.96	39.48	39.66	55,090
07 Feb 24	39.66000 -0.08	39.88	39.50	39.56	78,954
06 Feb 24	39.74000 -0.22	40.02	39.50	39.90	85,483
05 Feb 24	39.96000 -0.38	40.58	39.86	40.36	84,286
02 Feb 24	40.34000 -0.40	41.00	40.34	40.80	64,351
01 Feb 24	40.74000 -0.06	40.96	40.60	40.74	56,454
31 Jan 24	40.80000 -0.58	41.52	40.70	41.30	92,793
30 Jan 24	41.38000 -0.02	41.64	40.90	41.40	52,355
29 Jan 24	41.40000 -0.24	41.60	41.00	41.56	62,537
26 Jan 24	41.64000 +0.60	41.74	41.34	41.34	72,595
25 Jan 24	41.04000 +0.08	41.14	40.72	40.80	80,652
24 Jan 24	40.96000 +0.16	40.96	40.44	40.52	77,374
23 Jan 24	40.80000 +0.38	41.10	40.06	40.68	80,965
22 Jan 24	40.42000 -0.54	41.36	40.38	40.96	98,841
19 Jan 24	40.96000 +0.10	41.16	40.70	41.16	115,646
18 Jan 24	40.86000 +0.50	40.86	40.40	40.66	68,398
17 Jan 24	40.36000 -0.08	40.58	39.98	40.44	69,020
16 Jan 24	40.44000 -0.38	40.72	40.16	40.72	60,276
15 Jan 24	40.82000 +0.08	40.86	40.44	40.76	72,232
12 Jan 24	40.74000 +0.70	40.88	40.38	40.38	97,613
11 Jan 24	40.04000 +0.52	40.20	39.68	39.70	112,579
10 Jan 24	39.52000 +0.20	39.70	39.02	39.02	51,422
09 Jan 24	39.32000 +0.72	39.40	38.44	38.60	109,556
08 Jan 24	38.60000 +0.08	38.72	38.10	38.50	56,542
05 Jan 24	38.52000 -0.90	39.34	38.32	39.34	100,600
04 Jan 24	39.42000 -0.08	39.84	39.16	39.66	53,273
03 Jan 24	39.50000 -1.02	40.50	39.48	40.40	78,446
02 Jan 24	40.52000 +0.22	40.56	40.08	40.38	85,710
29 Dec 23	40.30000 -0.08	40.54	40.30	40.48	26,605
28 Dec 23	40.38000 -0.14	40.66	40.20	40.54	37,073
27 Dec 23	40.52000 +0.30	40.62	40.26	40.26	60,088
22 Dec 23	40.22000 -0.10	40.30	39.94	40.24	49,445
21 Dec 23	40.32000 -0.02	40.78	39.98	40.04	105,456
20 Dec 23	40.34000 +0.30	40.40	39.54	40.30	130,163
19 Dec 23	40.04000 +0.32	40.32	39.80	39.86	119,102
18 Dec 23	39.72000 -0.06	40.02	39.50	39.50	76,211
15 Dec 23	39.78000 +0.16	39.86	39.26	39.58	159,614
14 Dec 23	39.62000 +0.22	40.20	39.60	39.62	94,889
13 Dec 23	39.40000 -0.06	39.98	39.22	39.30	44,999
12 Dec 23	39.46000 -0.24	39.98	39.28	39.60	104,086
11 Dec 23	39.70000 +0.18	39.90	39.24	39.24	72,324
08 Dec 23	39.52000 +0.30	39.76	39.18	39.24	86,050
07 Dec 23	39.22000 +0.80	39.22	38.24	38.48	108,555
06 Dec 23	38.42000 -0.02	38.72	37.96	38.50	68,670
05 Dec 23	38.44000 +0.36	38.70	37.90	37.92	76,072
04 Dec 23	38.08000 -0.82	38.96	38.02	38.90	89,578
01 Dec 23	38.90000 +0.10	38.92	38.28	38.92	121,222
30 Nov 23	38.80000 -0.66	39.52	38.78	39.36	183,427
29 Nov 23	39.46000 -0.02	39.82	39.20	39.20	76,347
28 Nov 23	39.48000 +0.24	39.80	39.10	39.10	78,137
27 Nov 23	39.24000 -0.26	39.62	39.00	39.62	58,613
24 Nov 23	39.50000 +0.08	39.56	39.32	39.36	43,007
23 Nov 23	39.42000 +0.08	39.60	39.16	39.16	58,307
22 Nov 23	39.34000 -0.08	39.86	39.34	39.44	101,754
21 Nov 23	39.42000 -0.30	39.82	39.12	39.50	66,508
20 Nov 23	39.72000 +0.02	39.76	39.48	39.70	55,951
17 Nov 23	39.70000 +0.30	40.06	39.60	39.60	57,984
16 Nov 23	39.40000 -0.70	39.96	39.40	39.82	47,590
15 Nov 23	40.10000 +0.74	40.14	39.40	39.62	84,831
14 Nov 23	39.36000 +0.26	39.36	38.62	39.22	91,078
13 Nov 23	39.10000 +0.24	39.54	38.66	39.54	71,477
10 Nov 23	38.86000 -0.10	39.16	38.02	38.68	118,231
09 Nov 23	38.96000 +1.30	39.30	37.54	37.76	118,048
08 Nov 23	37.66000 -1.18	38.92	37.64	38.92	177,198
07 Nov 23	38.84000 -0.42	39.40	38.82	39.40	115,771
06 Nov 23	39.26000 +0.10	39.62	39.08	39.58	109,344
03 Nov 23	39.16000 -0.50	40.08	39.06	39.94	86,783
02 Nov 23	39.66000 +0.58	40.26	39.36	39.44	125,589
01 Nov 23	39.08000 +0.76	39.10	38.58	38.58	151,050
31 Oct 23	38.32000 +0.46	38.90	38.00	38.02	145,029
30 Oct 23	37.86000 +0.82	38.38	37.10	37.10	132,637
27 Oct 23	37.04000 +2.32	37.70	35.08	35.24	203,413
26 Oct 23	34.72000 -0.02	35.12	34.42	34.42	65,562
25 Oct 23	34.74000 -0.38	35.04	34.42	35.04	61,301
24 Oct 23	35.12000 +0.32	35.16	34.80	34.80	59,937
23 Oct 23	34.80000 +0.06	34.88	34.40	34.66	67,579
20 Oct 23	34.74000 -0.40	35.20	34.68	34.98	56,000
19 Oct 23	35.14000 +0.12	35.32	34.84	34.84	46,701
18 Oct 23	35.02000 -0.38	35.34	34.86	35.20	84,956
17 Oct 23	35.40000 -1.02	36.34	35.24	36.34	104,705
16 Oct 23	36.42000 +0.40	36.64	35.96	36.06	55,100
13 Oct 23	36.02000 -0.04	36.18	35.52	35.80	89,017
12 Oct 23	36.06000 +0.56	36.40	35.78	35.80	63,101
11 Oct 23	35.50000 -0.66	36.30	35.44	36.30	83,413
10 Oct 23	36.16000 +0.76	36.26	35.52	35.52	85,651
09 Oct 23	35.40000 -0.56	35.90	35.36	35.90	63,260
06 Oct 23	35.96000 +0.46	36.08	35.62	35.72	83,115
05 Oct 23	35.50000 +0.00	35.86	35.30	35.54	44,012
04 Oct 23	35.50000 +0.20	35.72	35.00	35.00	77,983
03 Oct 23	35.30000 -0.52	36.08	35.28	36.08	67,218
02 Oct 23	35.82000 -1.00	37.06	35.64	37.06	87,321
29 Sep 23	36.82000 +0.40	37.18	36.60	36.60	166,695
28 Sep 23	36.42000 +0.80	36.56	35.82	35.86	125,960
27 Sep 23	35.62000 +0.54	35.94	34.86	34.86	140,834
26 Sep 23	35.08000 +0.20	35.46	34.96	34.98	94,270
25 Sep 23	34.88000 -0.06	35.32	34.74	34.84	79,940
22 Sep 23	34.94000 +0.06	35.14	34.72	34.80	97,596
21 Sep 23	34.88000 -2.00	36.74	34.40	36.54	198,003
20 Sep 23	36.88000 -0.12	37.38	36.76	37.10	89,618
19 Sep 23	37.00000 -0.12	37.28	36.88	37.00	46,676
18 Sep 23	37.12000 +0.36	37.18	36.62	36.62	81,870
15 Sep 23	36.76000 -0.32	37.64	36.76	37.40	374,763
14 Sep 23	37.08000 +0.40	37.16	36.50	36.78	65,662
13 Sep 23	36.68000 -0.24	36.98	36.62	36.84	85,813
12 Sep 23	36.92000 -0.06	37.02	36.62	37.00	88,593
11 Sep 23	36.98000 +0.44	37.02	36.54	36.90	76,896
08 Sep 23	36.54000 +0.14	36.64	36.16	36.44	94,605
07 Sep 23	36.40000 -0.36	37.10	36.40	36.76	90,008
06 Sep 23	36.76000 -0.58	37.14	36.60	37.10	125,633
05 Sep 23	37.34000 -0.54	38.18	37.34	38.18	54,766
04 Sep 23	37.88000 -0.36	38.44	37.88	38.38	26,790
01 Sep 23	38.24000 -0.06	38.64	38.24	38.56	56,489
31 Aug 23	38.30000 +0.20	38.56	38.20	38.36	96,718
30 Aug 23	38.10000 +0.10	38.24	37.90	38.22	67,848
29 Aug 23	38.00000 +0.04	38.22	37.90	38.08	52,229
28 Aug 23	37.96000 +0.52	38.10	37.40	37.42	51,332
25 Aug 23	37.44000 +0.14	37.56	37.06	37.06	57,313
24 Aug 23	37.30000 +0.04	37.68	37.26	37.26	33,856
23 Aug 23	37.26000 +0.04	37.50	37.22	37.38	38,198
22 Aug 23	37.22000 +0.14	37.42	37.06	37.24	44,363
21 Aug 23	37.08000 -0.60	37.74	37.08	37.58	85,561
18 Aug 23	37.68000 -0.04	37.78	37.30	37.68	70,510
17 Aug 23	37.72000 +0.34	37.74	37.04	37.04	63,440
16 Aug 23	37.38000 +0.60	37.46	36.80	37.02	57,315
15 Aug 23	36.78000 -0.34	37.38	36.70	37.38	37,623
14 Aug 23	37.12000 +0.42	37.12	36.70	36.94	48,742
11 Aug 23	36.70000 -0.18	37.04	36.70	36.80	51,765
10 Aug 23	36.88000 +0.00	37.08	36.54	36.54	48,709
09 Aug 23	36.88000 -0.10	37.38	36.80	37.20	63,036
08 Aug 23	36.98000 -0.34	37.38	36.88	37.18	64,306
07 Aug 23	37.32000 -0.16	37.52	37.00	37.10	70,710
04 Aug 23	37.48000 +0.14	37.74	37.08	37.10	60,016
03 Aug 23	37.34000 +0.12	37.56	36.90	36.96	73,676
02 Aug 23	37.22000 -0.52	37.66	37.12	37.26	93,835
01 Aug 23	37.74000 +0.14	38.00	37.52	37.66	52,889
31 Jul 23	37.60000 +0.10	38.08	37.12	37.24	143,604
28 Jul 23	37.50000 -0.42	38.14	35.82	37.80	164,846
27 Jul 23	37.92000 +0.48	38.20	37.60	37.70	67,195
26 Jul 23	37.44000 -0.28	37.96	37.18	37.96	88,823
25 Jul 23	37.72000 +0.02	37.92	37.22	37.62	74,667
24 Jul 23	37.70000 -0.30	37.96	37.46	37.78	86,160
21 Jul 23	38.00000 -0.20	38.30	37.96	38.12	80,372
20 Jul 23	38.20000 +0.00	38.38	37.94	37.94	49,957
19 Jul 23	38.20000 +0.30	38.30	37.64	37.88	92,023
18 Jul 23	37.90000 +0.76	37.98	37.12	37.12	64,609
17 Jul 23	37.14000 +0.18	37.54	36.68	36.88	81,534
14 Jul 23	36.96000 +0.16	37.08	36.68	36.88	51,595
13 Jul 23	36.80000 -0.04	37.06	36.74	36.82	70,454
12 Jul 23	36.84000 +0.74	36.90	36.12	36.30	83,025
11 Jul 23	36.10000 +0.42	36.26	35.46	35.46	77,214
10 Jul 23	35.68000 +0.14	35.94	35.30	35.30	56,446
07 Jul 23	35.54000 +0.64	36.14	35.02	35.08	142,318
06 Jul 23	34.90000 -1.30	36.14	34.76	35.90	72,658
05 Jul 23	36.20000 +0.12	36.32	35.54	36.32	110,673
04 Jul 23	36.08000 -0.04	36.24	35.76	35.86	54,179
03 Jul 23	36.12000 -0.10	36.74	36.12	36.26	57,874
30 Jun 23	36.22000 +1.36	36.48	35.00	35.00	173,491
29 Jun 23	34.86000 -0.02	35.00	33.46	33.50	101,438
28 Jun 23	34.88000 +0.32	35.10	34.70	34.74	70,841
27 Jun 23	34.56000 +0.08	34.76	34.22	34.70	74,110
26 Jun 23	34.48000 +0.32	34.48	34.12	34.20	85,909
23 Jun 23	34.16000 +0.16	34.36	33.94	33.94	63,782
22 Jun 23	34.00000 -0.08	34.18	33.80	33.80	67,713
21 Jun 23	34.08000 -0.22	34.40	33.88	34.22	57,929
20 Jun 23	34.30000 +0.06	34.40	33.64	34.00	123,703
19 Jun 23	34.24000 -0.38	34.86	34.14	34.78	61,863
16 Jun 23	34.62000 +0.04	34.86	34.18	34.34	275,986
15 Jun 23	34.58000 -0.46	35.02	34.48	35.00	98,783
14 Jun 23	35.04000 +0.14	35.26	34.94	34.96	95,309
13 Jun 23	34.90000 +0.54	34.98	34.60	34.60	71,119
12 Jun 23	34.36000 +0.16	34.54	34.26	34.30	80,491
09 Jun 23	34.20000 -0.30	34.40	34.02	34.40	73,330
08 Jun 23	34.50000 +0.04	34.78	34.14	34.14	51,954
07 Jun 23	34.46000 +0.40	34.82	33.94	34.40	80,103
06 Jun 23	34.06000 -0.10	34.24	33.84	34.04	60,484
05 Jun 23	34.16000 -0.40	34.82	34.16	34.78	57,362
02 Jun 23	34.56000 +0.58	34.66	34.04	34.20	68,226
01 Jun 23	33.98000 +0.78	34.12	33.44	33.44	168,803
31 May 23	33.20000 -0.30	33.48	33.12	33.26	152,873
30 May 23	33.50000 -1.16	35.04	33.48	34.90	99,684
29 May 23	34.66000 -0.08	34.88	34.44	34.80	28,688
26 May 23	34.74000 +0.26	34.84	34.18	34.36	65,244
25 May 23	34.48000 -0.32	34.86	34.36	34.70	85,262
24 May 23	34.80000 -0.70	35.74	34.72	35.74	56,285
23 May 23	35.50000 -0.04	35.94	35.30	35.30	82,797
22 May 23	35.54000 -0.28	36.06	35.52	36.06	40,815
19 May 23	35.82000 +0.36	36.22	35.52	35.52	85,090
18 May 23	35.46000 +0.12	35.70	35.40	35.56	40,528
17 May 23	35.34000 -0.22	35.50	35.24	35.32	80,927
16 May 23	35.56000 -0.04	35.76	35.36	35.36	72,475
15 May 23	35.60000 +0.12	35.74	35.52	35.70	46,302
12 May 23	35.48000 +0.44	35.48	34.94	35.10	85,963
11 May 23	35.04000 -0.08	35.18	34.82	34.90	79,298
10 May 23	35.12000 +0.20	35.32	34.76	34.88	95,152
09 May 23	34.92000 -0.44	35.18	34.68	35.18	81,007
08 May 23	35.36000 +0.34	35.64	34.80	35.16	96,242
05 May 23	35.02000 +0.54	35.06	34.50	34.72	91,341
04 May 23	34.48000 -0.44	34.52	33.84	34.10	131,194
03 May 23	34.92000 -0.78	35.94	34.80	35.94	138,001
02 May 23	35.70000 -0.10	36.18	35.66	35.84	183,014
28 Apr 23	35.80000 -1.36	37.32	35.20	37.30	185,728
27 Apr 23	37.16000 -0.30	37.42	36.70	37.36	115,051
26 Apr 23	37.46000 -0.26	37.72	36.98	37.70	195,127
25 Apr 23	37.72000 -0.98	38.74	37.72	38.70	116,727
24 Apr 23	38.70000 +0.40	38.88	37.72	37.98	108,232
21 Apr 23	38.30000 -0.04	38.44	37.76	38.28	129,375
20 Apr 23	38.34000 +0.56	38.92	38.04	38.12	193,482
19 Apr 23	37.78000 +0.52	37.98	36.98	37.40	269,213
18 Apr 23	37.26000 +0.12	37.58	36.96	37.26	142,885
17 Apr 23	37.14000 -0.20	37.56	37.10	37.40	101,073
14 Apr 23	37.34000 +0.06	37.70	37.14	37.36	101,854
13 Apr 23	37.28000 -0.42	38.10	37.16	37.86	132,685
12 Apr 23	37.70000 +0.26	37.76	37.10	37.68	132,414
11 Apr 23	37.44000 +0.08	37.88	37.24	37.42	104,808
06 Apr 23	37.36000 +0.36	37.38	37.08	37.14	68,836
05 Apr 23	37.00000 -0.58	37.58	36.98	37.58	143,425
04 Apr 23	37.58000 -0.24	38.14	37.54	38.04	94,170
03 Apr 23	37.82000 +0.28	37.82	36.98	37.58	147,628
31 Mar 23	37.54000 +0.00	37.78	37.34	37.50	152,836
30 Mar 23	37.54000 -0.16	38.02	37.54	37.94	110,553
29 Mar 23	37.70000 +0.14	37.84	37.52	37.72	91,810
28 Mar 23	37.56000 -0.40	38.36	37.28	38.08	164,799
27 Mar 23	37.96000 +0.02	38.52	37.64	38.22	93,000
24 Mar 23	37.94000 -0.86	38.68	37.74	38.62	118,815
23 Mar 23	38.80000 +0.32	38.86	38.20	38.34	93,946
22 Mar 23	38.48000 +0.08	38.88	38.40	38.56	105,371
21 Mar 23	38.40000 +0.54	38.60	37.90	37.98	64,371
20 Mar 23	37.86000 +0.10	38.22	37.00	37.42	110,197
17 Mar 23	37.76000 -0.36	38.50	37.48	38.38	208,302
16 Mar 23	38.12000 +0.78	38.12	37.26	37.86	158,212
15 Mar 23	37.34000 -0.40	38.04	36.84	37.70	187,014
14 Mar 23	37.74000 +0.94	37.94	36.60	36.90	102,626
13 Mar 23	36.80000 -1.12	38.02	36.36	37.96	133,045
10 Mar 23	37.92000 +0.58	38.48	36.80	37.08	179,519
09 Mar 23	37.34000 -0.20	37.60	35.96	37.58	212,917
08 Mar 23	37.54000 -1.28	38.70	36.60	38.66	223,318
07 Mar 23	38.82000 -0.38	39.52	38.78	39.20	120,145
06 Mar 23	39.20000 -0.14	39.62	39.18	39.38	143,268
03 Mar 23	39.34000 +0.12	39.50	38.92	39.50	151,667
02 Mar 23	39.22000 +0.42	39.24	38.54	38.68	114,504
01 Mar 23	38.80000 +0.84	38.96	37.94	37.98	140,991
28 Feb 23	37.96000 +0.10	38.08	37.60	37.60	171,213
27 Feb 23	37.86000 +1.34	38.00	36.78	36.78	128,290
24 Feb 23	36.52000 -1.12	37.86	36.18	37.86	205,533
23 Feb 23	37.64000 -0.18	38.22	37.64	38.00	149,059
22 Feb 23	37.82000 +0.16	37.90	37.20	37.90	73,660
21 Feb 23	37.66000 -0.10	37.82	37.34	37.62	48,902
20 Feb 23	37.76000 +0.12	37.84	37.30	37.68	47,322
17 Feb 23	37.64000 -0.10	37.66	37.14	37.44	91,688
16 Feb 23	37.74000 +0.26	37.74	36.98	37.56	135,197
15 Feb 23	37.48000 +1.04	37.62	36.36	36.70	105,952
14 Feb 23	36.44000 -0.40	37.12	36.36	36.58	134,525
13 Feb 23	36.84000 +0.74	37.00	36.24	36.24	176,990
10 Feb 23	36.10000 -0.64	36.80	35.86	36.50	123,588
09 Feb 23	36.74000 -0.44	37.60	36.72	37.16	141,441
08 Feb 23	37.18000 +0.10	38.08	37.00	37.34	113,870
07 Feb 23	37.08000 +0.36	37.08	36.62	36.78	153,441
06 Feb 23	36.72000 -0.08	37.10	36.24	37.00	136,528
03 Feb 23	36.80000 +0.08	36.82	36.20	36.60	122,221
02 Feb 23	36.72000 +0.12	37.06	36.60	36.78	141,875
01 Feb 23	36.60000 +0.02	36.92	36.30	36.58	151,188
31 Jan 23	36.58000 +0.28	36.58	35.76	36.04	178,082
30 Jan 23	36.30000 +0.04	36.40	35.98	36.08	116,965
27 Jan 23	36.26000 -0.04	36.50	36.06	36.46	126,792
26 Jan 23	36.30000 +0.10	36.52	35.76	36.46	100,519
25 Jan 23	36.20000 -0.08	36.56	35.94	36.18	92,124
24 Jan 23	36.28000 -0.84	37.40	36.22	37.38	226,345
23 Jan 23	37.12000 -0.36	37.72	37.04	37.50	70,238
20 Jan 23	37.48000 +1.02	37.48	36.56	36.68	102,990
19 Jan 23	36.46000 -0.48	36.86	36.38	36.68	111,327
18 Jan 23	36.94000 +0.94	37.02	35.88	35.96	129,065
17 Jan 23	36.00000 +0.06	36.28	35.80	35.80	95,969
16 Jan 23	35.94000 +0.38	35.98	35.52	35.80	62,491
13 Jan 23	35.56000 +0.54	36.16	35.10	36.00	189,394
12 Jan 23	35.02000 +0.42	35.12	34.20	34.82	138,120
11 Jan 23	34.60000 +0.12	34.96	34.38	34.70	191,126
10 Jan 23	34.48000 -0.26	34.68	34.30	34.50	117,343
09 Jan 23	34.74000 +0.64	34.74	33.92	34.28	176,106
06 Jan 23	34.10000 +0.70	34.10	33.04	33.50	80,013
05 Jan 23	33.40000 -0.24	33.76	32.94	33.76	123,609
04 Jan 23	33.64000 +0.28	33.84	33.40	33.60	111,063
03 Jan 23	33.36000 +0.36	33.72	33.06	33.06	76,524
02 Jan 23	33.00000 +0.26	33.26	32.66	32.94	114,238
30 Dec 22	32.74000 -0.70	33.40	32.74	33.26	54,975
29 Dec 22	33.44000 +0.10	33.62	33.16	33.30	51,827
28 Dec 22	33.34000 -0.24	33.64	33.26	33.46	42,680
27 Dec 22	33.58000 +0.00	33.90	33.58	33.74	35,186
23 Dec 22	33.58000 +0.20	33.80	33.18	33.40	42,870
22 Dec 22	33.38000 -0.88	34.26	33.28	34.26	86,746
21 Dec 22	34.26000 +0.60	34.26	33.76	33.88	89,676
20 Dec 22	33.66000 +0.16	33.70	33.14	33.26	73,224
19 Dec 22	33.50000 +0.32	33.60	33.20	33.34	75,532
16 Dec 22	33.18000 -0.52	33.60	33.06	33.50	447,517
15 Dec 22	33.70000 -0.90	34.34	33.30	34.16	199,357
14 Dec 22	34.60000 -0.20	34.60	34.10	34.56	307,767
13 Dec 22	34.80000 +1.38	35.02	33.46	33.56	148,654
12 Dec 22	33.42000 -0.32	33.66	33.18	33.58	90,346
09 Dec 22	33.74000 +0.42	33.96	33.42	33.54	110,349
08 Dec 22	33.32000 +0.16	33.62	32.94	32.94	89,518
07 Dec 22	33.16000 -0.26	33.52	32.92	33.34	102,870
06 Dec 22	33.42000 +0.04	33.52	33.20	33.28	75,481
05 Dec 22	33.38000 -0.40	33.66	32.96	33.66	132,445
02 Dec 22	33.78000 +0.44	33.78	33.04	33.30	266,156
01 Dec 22	33.34000 +0.10	33.82	33.18	33.50	158,877
30 Nov 22	33.24000 -0.34	33.78	33.00	33.70	159,856
29 Nov 22	33.58000 +0.00	33.78	33.34	33.50	77,478
28 Nov 22	33.58000 -0.70	34.08	33.36	34.00	87,494
25 Nov 22	34.28000 -0.36	34.66	34.14	34.52	120,540
24 Nov 22	34.64000 +0.08	34.84	34.38	34.60	76,000
23 Nov 22	34.56000 -0.28	34.98	34.50	34.72	75,015
22 Nov 22	34.84000 +0.54	34.94	34.06	34.06	75,747
21 Nov 22	34.30000 +0.36	34.40	33.54	33.88	144,859
18 Nov 22	33.94000 -1.42	35.30	33.50	35.30	217,194
17 Nov 22	35.36000 +0.38	35.36	34.74	35.16	257,365
16 Nov 22	34.98000 +0.14	35.04	34.42	34.70	140,650
15 Nov 22	34.84000 -0.26	35.10	34.62	34.94	97,564
14 Nov 22	35.10000 +0.66	35.20	34.36	34.48	225,651
11 Nov 22	34.44000 +0.72	34.60	33.76	33.96	148,780
10 Nov 22	33.72000 +0.66	33.78	32.62	32.90	161,017
09 Nov 22	33.06000 +0.02	33.16	32.76	32.88	90,500
08 Nov 22	33.04000 +0.24	33.18	32.46	32.58	118,618
07 Nov 22	32.80000 +1.40	32.80	31.54	31.58	180,712
04 Nov 22	31.40000 +0.78	31.60	30.64	30.64	148,013
03 Nov 22	30.62000 -0.20	30.68	30.02	30.54	189,588
02 Nov 22	30.82000 +0.88	30.92	29.76	30.08	198,222
01 Nov 22	29.94000 +0.94	30.04	28.86	29.18	181,456
31 Oct 22	29.00000 +0.16	29.14	28.70	29.02	135,262
28 Oct 22	28.84000 -0.50	29.98	28.84	29.14	140,311
27 Oct 22	29.34000 +0.22	29.50	29.02	29.02	88,085
26 Oct 22	29.12000 +0.44	29.36	28.64	28.70	115,025
25 Oct 22	28.68000 +0.22	28.72	28.12	28.58	134,048
24 Oct 22	28.46000 +0.24	28.80	27.90	28.54	248,363
21 Oct 22	28.22000 -0.32	28.42	27.94	28.24	111,154
20 Oct 22	28.54000 +0.30	28.80	28.16	28.20	62,488
19 Oct 22	28.24000 -0.08	28.62	28.20	28.62	80,482
18 Oct 22	28.32000 -0.08	28.82	28.32	28.60	128,101
17 Oct 22	28.40000 -0.14	28.68	28.04	28.68	93,573
14 Oct 22	28.54000 +0.52	28.86	28.30	28.46	193,210
13 Oct 22	28.02000 +0.62	28.08	26.96	27.26	127,585
12 Oct 22	27.40000 +0.14	27.90	27.32	27.48	135,644
11 Oct 22	27.26000 -0.24	27.36	26.84	27.36	133,319
10 Oct 22	27.50000 +0.12	27.96	27.18	27.18	254,453
07 Oct 22	27.38000 -0.62	28.32	27.32	27.94	150,923
06 Oct 22	28.00000 +0.14	28.22	27.86	28.04	109,970
05 Oct 22	27.86000 -0.20	28.10	27.70	27.80	87,946
04 Oct 22	28.06000 +1.46	28.06	27.10	27.10	123,922
03 Oct 22	26.60000 +0.60	26.70	25.64	25.64	116,321
30 Sep 22	26.00000 +0.72	26.02	25.48	25.64	131,720
29 Sep 22	25.28000 -0.36	25.60	24.98	25.56	96,408
28 Sep 22	25.64000 +0.66	25.66	24.72	24.76	168,901
27 Sep 22	24.98000 -0.04	25.52	24.76	25.18	146,312
26 Sep 22	25.02000 -0.78	25.98	24.96	25.28	237,652
23 Sep 22	25.80000 -0.56	26.54	25.80	26.40	123,759
22 Sep 22	26.36000 -0.38	26.88	26.26	26.26	140,624
21 Sep 22	26.74000 +0.34	26.78	26.20	26.32	78,669
20 Sep 22	26.40000 -0.52	27.20	26.30	27.00	190,756
19 Sep 22	26.92000 +0.36	27.18	26.28	26.44	103,778
16 Sep 22	26.56000 -0.60	27.12	26.52	26.70	299,247
15 Sep 22	27.16000 -0.14	27.48	26.94	27.10	109,376
14 Sep 22	27.30000 -0.62	28.08	27.06	27.72	181,304
13 Sep 22	27.92000 -0.72	28.76	27.50	28.44	265,066
12 Sep 22	28.64000 +0.64	28.80	28.10	28.10	74,322
09 Sep 22	28.00000 +0.66	28.14	27.50	27.52	67,231
08 Sep 22	27.34000 -0.10	27.58	26.90	27.58	116,172
07 Sep 22	27.44000 -0.08	27.62	27.22	27.24	128,255
06 Sep 22	27.52000 +0.08	27.88	27.26	27.26	82,853
05 Sep 22	27.44000 -0.60	27.60	26.96	27.26	85,813
02 Sep 22	28.04000 +0.60	28.18	27.40	27.64	136,459
01 Sep 22	27.44000 +0.46	27.86	26.74	26.98	121,514
31 Aug 22	26.98000 -0.38	27.46	26.96	27.16	124,124
30 Aug 22	27.36000 +0.24	27.92	27.02	27.20	119,259
29 Aug 22	27.12000 -0.32	27.36	27.08	27.18	81,623
26 Aug 22	27.44000 -0.38	28.16	27.34	27.96	112,061
25 Aug 22	27.82000 +0.20	27.98	27.58	27.82	105,921
24 Aug 22	27.62000 +0.26	27.70	27.26	27.26	89,213
23 Aug 22	27.36000 -0.60	28.22	27.08	27.76	143,123
22 Aug 22	27.96000 -0.56	28.76	27.94	28.32	143,536
19 Aug 22	28.52000 -0.36	29.12	28.50	28.50	119,159
18 Aug 22	28.88000 +0.18	29.00	28.52	28.52	90,450
17 Aug 22	28.70000 -0.32	29.14	28.54	28.96	129,864
16 Aug 22	29.02000 +0.34	29.02	28.58	28.66	84,175
15 Aug 22	28.68000 -0.16	28.86	28.52	28.86	78,255
12 Aug 22	28.84000 +0.18	29.02	28.48	28.48	75,377
11 Aug 22	28.66000 -0.22	29.20	28.48	28.82	99,011
10 Aug 22	28.88000 +0.72	28.92	27.90	28.34	93,401
09 Aug 22	28.16000 -0.36	28.64	27.86	28.58	90,599
08 Aug 22	28.52000 +0.20	28.84	28.44	28.58	66,772
05 Aug 22	28.32000 -0.78	29.20	28.16	28.92	102,410
04 Aug 22	29.10000 +0.34	29.38	28.76	28.76	99,253
03 Aug 22	28.76000 -0.28	29.34	28.50	28.86	135,978
02 Aug 22	29.04000 +0.16	29.08	28.46	28.68	119,566
01 Aug 22	28.88000 -0.36	29.54	28.70	29.38	85,047
29 Jul 22	29.24000 +0.64	29.62	28.40	28.40	243,813
28 Jul 22	28.60000 +0.48	28.80	28.06	28.06	123,062
27 Jul 22	28.12000 -0.14	28.62	28.08	28.48	97,482
26 Jul 22	28.26000 -0.40	28.54	28.04	28.46	90,295
25 Jul 22	28.66000 -0.20	29.14	28.56	28.72	99,322
22 Jul 22	28.86000 +0.10	29.22	28.54	28.76	106,853
21 Jul 22	28.76000 -0.10	29.06	28.30	28.82	94,056
20 Jul 22	28.86000 -0.08	29.22	28.50	28.92	161,973
19 Jul 22	28.94000 +0.80	29.22	27.96	27.98	171,498
18 Jul 22	28.14000 +0.08	28.48	28.00	28.08	110,808
15 Jul 22	28.06000 +0.36	28.22	27.66	27.68	210,082
14 Jul 22	27.70000 +0.28	27.82	27.20	27.20	296,959
13 Jul 22	27.42000 -0.22	27.84	27.12	27.66	140,568
12 Jul 22	27.64000 +0.04	27.70	26.78	27.40	202,720
11 Jul 22	27.60000 -0.10	27.86	27.44	27.52	204,059
08 Jul 22	27.70000 +0.44	27.92	27.12	27.38	110,213
07 Jul 22	27.26000 +0.64	27.46	26.74	26.74	134,701
06 Jul 22	26.62000 +0.12	27.20	26.40	26.92	202,590
05 Jul 22	26.50000 -0.48	27.16	26.48	27.00	211,857
04 Jul 22	26.98000 +0.30	27.18	26.64	27.18	162,984
01 Jul 22	26.68000 +0.08	27.04	26.28	26.48	175,209
30 Jun 22	26.60000 +0.22	26.74	25.86	26.12	248,127
29 Jun 22	26.38000 +0.24	26.94	25.80	25.86	204,227
28 Jun 22	26.14000 +0.10	26.88	26.02	26.38	267,023
27 Jun 22	26.04000 +0.52	26.14	25.50	25.50	152,464
24 Jun 22	25.52000 -0.16	25.90	25.26	25.72	169,208
23 Jun 22	25.68000 -0.14	26.00	25.58	25.68	154,814
22 Jun 22	25.82000 +0.30	25.98	24.96	25.00	194,188
21 Jun 22	25.52000 -0.06	26.88	25.50	26.88	220,134
20 Jun 22	25.58000 +0.72	25.58	24.78	25.04	191,305
17 Jun 22	24.86000 -0.72	26.26	24.86	25.72	664,834
16 Jun 22	25.58000 -0.14	26.02	25.36	25.72	277,872
15 Jun 22	25.72000 +1.26	25.96	24.70	24.76	308,592
14 Jun 22	24.46000 -1.24	26.06	24.20	26.02	345,504
13 Jun 22	25.70000 -0.82	26.44	25.50	26.16	232,004
10 Jun 22	26.52000 -2.26	28.64	26.52	28.62	292,353
09 Jun 22	28.78000 -0.22	29.20	28.66	28.82	214,533
08 Jun 22	29.00000 +0.02	29.12	28.88	29.06	152,724
07 Jun 22	28.98000 -0.02	29.14	28.76	28.88	196,349
06 Jun 22	29.00000 +0.16	29.16	28.82	29.04	136,927
03 Jun 22	28.84000 +0.10	29.42	28.80	28.94	154,596
02 Jun 22	28.74000 +0.74	28.74	28.00	28.18	172,999
01 Jun 22	28.00000 -0.60	28.90	27.98	28.56	272,391
31 May 22	28.60000 -0.08	29.70	28.20	28.66	5,887,071
30 May 22	28.68000 +0.38	29.08	28.40	28.64	229,457
27 May 22	28.30000 +0.32	28.60	27.78	28.06	192,555
26 May 22	27.98000 +0.52	28.08	27.38	27.38	155,259
25 May 22	27.46000 +0.70	27.64	26.88	26.90	156,304
24 May 22	26.76000 -0.62	27.42	26.60	26.70	174,048
23 May 22	27.38000 +0.12	27.86	27.14	27.56	172,784
20 May 22	27.26000 -0.50	28.42	27.18	27.96	190,435
19 May 22	27.76000 +0.02	27.76	26.98	27.50	145,051
18 May 22	27.74000 -1.06	28.98	27.74	28.74	144,412
17 May 22	28.80000 +0.64	29.08	28.26	28.26	181,023
16 May 22	28.16000 -0.10	28.68	27.98	28.14	173,174
13 May 22	28.26000 -1.52	29.54	28.00	29.38	406,290
12 May 22	29.78000 +0.04	29.98	29.00	29.04	187,952
11 May 22	29.74000 +0.74	29.84	28.74	29.18	207,182
10 May 22	29.00000 +1.10	29.40	28.20	28.30	191,680
09 May 22	27.90000 -0.46	28.36	27.86	28.18	255,194
06 May 22	28.36000 -0.04	28.62	28.10	28.32	175,824
05 May 22	28.40000 -0.24	29.24	28.32	29.20	131,043
04 May 22	28.64000 -0.46	28.72	28.00	28.00	174,892
03 May 22	29.10000 -0.64	29.64	28.64	29.40	302,427
02 May 22	29.74000 -0.34	30.16	26.88	29.76	218,280
29 Apr 22	30.08000 -0.78	30.90	29.54	30.86	406,036
28 Apr 22	30.86000 +0.42	31.18	30.56	30.74	152,106
27 Apr 22	30.44000 +0.24	30.64	29.68	30.22	157,244
26 Apr 22	30.20000 -0.62	31.26	30.20	31.14	220,614
25 Apr 22	30.82000 -0.68	31.30	30.78	31.12	146,046
22 Apr 22	31.50000 -0.22	31.92	31.34	31.54	226,374
21 Apr 22	31.72000 +1.28	32.00	30.46	30.46	224,429
20 Apr 22	30.44000 +0.38	30.86	30.02	30.16	260,382
19 Apr 22	30.06000 -0.58	30.88	29.82	30.60	280,534
14 Apr 22	30.64000 +0.20	31.22	30.54	30.80	190,926
13 Apr 22	30.44000 +0.06	30.62	30.16	30.30	138,585
12 Apr 22	30.38000 -0.10	30.50	29.60	30.04	263,335
11 Apr 22	30.48000 -0.26	31.12	30.44	30.48	198,608
08 Apr 22	30.74000 +0.06	30.90	30.22	30.68	223,470
07 Apr 22	30.68000 -0.48	31.40	30.60	31.30	170,134
06 Apr 22	31.16000 -1.28	32.66	31.04	32.36	166,110
05 Apr 22	32.44000 -0.36	33.10	32.34	32.80	150,537
04 Apr 22	32.80000 +0.06	33.04	32.64	32.74	94,135
01 Apr 22	32.74000 -0.04	33.00	32.56	32.84	112,244
31 Mar 22	32.78000 -0.92	34.16	32.76	33.60	195,025
30 Mar 22	33.70000 -0.78	34.34	33.50	34.28	114,625
29 Mar 22	34.48000 +0.98	34.48	33.78	33.84	168,763
28 Mar 22	33.50000 +0.18	33.74	33.10	33.10	124,693
25 Mar 22	33.32000 -0.34	33.76	33.08	33.74	188,159
24 Mar 22	33.66000 +0.06	33.76	33.26	33.60	185,136
23 Mar 22	33.60000 -0.50	34.44	33.38	34.10	202,391
22 Mar 22	34.10000 +0.46	34.28	33.64	33.76	221,104
21 Mar 22	33.64000 -0.24	34.30	33.38	33.62	198,622
18 Mar 22	33.88000 +0.48	33.98	33.26	33.56	340,605
17 Mar 22	33.40000 -0.24	34.12	33.24	33.92	179,150
16 Mar 22	33.64000 +0.94	33.96	33.12	33.24	186,916
15 Mar 22	32.70000 -0.56	33.26	32.14	33.00	124,595
14 Mar 22	33.26000 +0.96	33.44	32.76	33.30	186,851
11 Mar 22	32.30000 +0.94	32.82	31.14	31.46	182,760
10 Mar 22	31.36000 -1.10	32.44	31.10	32.36	275,238
09 Mar 22	32.46000 +1.70	32.50	31.06	31.06	351,655
08 Mar 22	30.76000 -0.34	31.98	30.74	30.76	211,182
07 Mar 22	31.10000 -2.00	32.16	30.98	32.00	239,597
04 Mar 22	33.10000 -1.12	34.40	32.94	34.00	218,274
03 Mar 22	34.22000 -1.02	35.54	34.22	35.30	128,566
02 Mar 22	35.24000 +0.64	35.50	34.30	34.46	163,715
01 Mar 22	34.60000 -0.90	35.76	34.58	35.40	219,152
28 Feb 22	35.50000 -0.84	35.88	35.12	35.46	207,177
25 Feb 22	36.34000 +1.06	36.44	34.92	35.20	89,913
24 Feb 22	35.28000 -1.02	36.38	34.94	35.92	214,104
23 Feb 22	36.30000 +0.06	36.94	36.16	36.46	142,960
22 Feb 22	36.24000 -0.54	36.62	35.64	35.90	116,308
21 Feb 22	36.78000 -0.88	37.90	36.40	37.88	76,385
18 Feb 22	37.66000 -0.20	38.40	37.48	38.00	85,410
17 Feb 22	37.86000 -0.12	38.36	37.58	37.90	102,047
16 Feb 22	37.98000 +0.68	38.04	37.24	37.34	109,242
15 Feb 22	37.30000 +0.52	37.54	36.58	36.58	151,922
14 Feb 22	36.78000 -0.80	37.02	36.12	37.00	122,102
11 Feb 22	37.58000 +0.00	37.82	37.24	37.36	67,263
10 Feb 22	37.58000 -0.04	37.88	37.06	37.88	208,487
09 Feb 22	37.62000 -0.20	38.20	37.62	37.92	127,383
08 Feb 22	37.82000 -0.16	38.18	37.68	37.98	116,814
07 Feb 22	37.98000 +0.16	38.20	37.78	38.08	88,162
04 Feb 22	37.82000 -0.42	38.46	37.70	38.32	76,346
03 Feb 22	38.24000 -0.36	38.92	38.22	38.80	102,524
02 Feb 22	38.60000 +0.14	39.12	38.34	38.40	70,199
01 Feb 22	38.46000 +0.14	38.72	38.24	38.54	82,929
31 Jan 22	38.32000 +0.30	38.72	38.00	38.20	116,327
28 Jan 22	38.02000 -0.26	38.28	37.52	38.14	121,607
27 Jan 22	38.28000 +0.18	38.34	37.42	37.52	87,356
26 Jan 22	38.10000 +0.38	38.70	37.84	37.96	80,496
25 Jan 22	37.72000 +0.18	37.98	37.26	37.76	91,670
24 Jan 22	37.54000 -1.18	38.78	37.44	38.62	122,172
21 Jan 22	38.72000 -1.08	40.12	38.52	40.02	81,184
20 Jan 22	39.80000 +0.32	39.86	39.18	39.38	89,305
19 Jan 22	39.48000 +1.50	39.84	37.94	38.00	152,447
18 Jan 22	37.98000 -0.36	38.48	37.70	38.48	108,363
17 Jan 22	38.34000 +0.04	38.58	38.14	38.46	73,068
14 Jan 22	38.30000 -0.44	38.72	38.04	38.54	112,042
13 Jan 22	38.74000 -0.66	39.30	38.58	39.22	68,512
12 Jan 22	39.40000 +0.16	39.78	39.18	39.52	105,453
11 Jan 22	39.24000 -0.28	40.10	39.04	39.74	122,228
10 Jan 22	39.52000 -0.96	40.52	39.30	40.52	76,134
07 Jan 22	40.48000 +0.20	40.62	39.62	40.04	83,526
06 Jan 22	40.28000 -0.84	41.00	40.26	40.88	122,674
05 Jan 22	41.12000 +0.72	41.12	40.12	40.22	81,825
04 Jan 22	40.40000 +1.00	40.40	39.26	39.44	95,833
03 Jan 22	39.40000 -0.52	40.32	39.28	40.08	54,810
30 Dec 21	39.92000 -0.12	40.28	39.92	40.28	30,712
29 Dec 21	40.04000 +0.50	40.12	39.54	39.78	57,768
28 Dec 21	39.54000 +0.02	39.78	39.52	39.78	29,290
27 Dec 21	39.52000 +0.76	39.62	38.74	38.76	48,551
23 Dec 21	38.76000 -0.04	38.98	38.50	38.56	107,971
22 Dec 21	38.80000 +0.04	38.86	38.48	38.80	104,066
21 Dec 21	38.76000 -0.04	39.16	38.56	39.04	57,651
20 Dec 21	38.80000 -0.34	38.96	38.18	38.42	83,622
17 Dec 21	39.14000 -0.24	39.74	38.90	39.58	207,615
16 Dec 21	39.38000 +0.44	39.82	39.08	39.30	117,758
15 Dec 21	38.94000 +0.18	39.12	38.74	38.88	117,370
14 Dec 21	38.76000 -0.60	39.40	38.76	39.34	147,214
13 Dec 21	39.36000 -0.48	40.02	39.30	39.78	92,771
10 Dec 21	39.84000 -0.10	40.26	39.72	40.02	92,730
09 Dec 21	39.94000 -1.08	41.14	39.72	40.78	91,972
08 Dec 21	41.02000 -0.08	41.46	40.86	40.86	136,175
07 Dec 21	41.10000 +0.82	41.18	40.28	40.52	131,920
06 Dec 21	40.28000 +0.52	40.34	39.50	39.90	56,653
03 Dec 21	39.76000 -0.28	40.54	39.64	40.20	80,031
02 Dec 21	40.04000 -0.12	40.28	39.38	39.86	95,324
01 Dec 21	40.16000 +0.56	40.26	39.60	39.76	120,266
30 Nov 21	39.60000 -0.20	39.76	39.24	39.42	273,621
29 Nov 21	39.80000 -0.10	40.18	39.60	40.08	111,492
26 Nov 21	39.90000 -1.26	41.00	39.90	41.00	88,480
25 Nov 21	41.16000 +0.04	41.52	40.74	40.96	56,347
24 Nov 21	41.12000 -1.02	42.12	41.10	41.88	100,305
23 Nov 21	42.14000 -0.36	42.58	41.88	42.58	172,233
22 Nov 21	42.50000 -0.10	42.68	42.16	42.42	79,935
19 Nov 21	42.60000 +0.56	42.72	41.90	41.90	121,970
18 Nov 21	42.04000 -0.42	42.72	41.96	42.30	93,569
17 Nov 21	42.46000 +0.24	42.58	42.10	42.18	73,960
16 Nov 21	42.22000 -0.64	42.94	41.40	42.94	81,055
15 Nov 21	42.86000 +0.12	42.86	42.46	42.78	47,474
12 Nov 21	42.74000 +0.66	42.82	42.08	42.14	75,279
11 Nov 21	42.08000 +0.20	42.20	41.62	41.62	75,537
10 Nov 21	41.88000 +0.38	42.02	41.26	41.60	86,036
09 Nov 21	41.50000 +0.22	41.74	41.22	41.48	82,608
08 Nov 21	41.28000 +0.18	41.32	40.98	41.26	85,346
05 Nov 21	41.10000 +0.10	41.18	40.60	41.12	78,927
04 Nov 21	41.00000 -0.34	41.50	40.88	41.36	70,853
03 Nov 21	41.34000 +0.46	41.34	40.74	40.76	81,417
02 Nov 21	40.88000 +0.20	41.20	40.34	40.88	96,597
01 Nov 21	40.68000 -0.76	41.48	40.30	41.48	113,412
29 Oct 21	41.44000 -1.60	42.78	40.56	42.78	198,235
28 Oct 21	43.04000 +0.18	43.06	42.38	42.84	183,671
27 Oct 21	42.86000 -0.06	43.18	42.42	42.66	80,278
26 Oct 21	42.92000 +0.10	43.16	42.56	42.56	67,410
25 Oct 21	42.82000 +0.12	42.92	42.38	42.70	87,672
22 Oct 21	42.70000 +0.10	43.02	42.52	42.70	52,301
21 Oct 21	42.60000 -0.28	42.82	42.44	42.68	90,507
20 Oct 21	42.88000 +0.20	43.04	42.26	42.76	103,943
19 Oct 21	42.68000 -0.18	43.14	42.50	42.70	116,442
18 Oct 21	42.86000 +0.68	43.02	41.86	42.10	113,077
15 Oct 21	42.18000 +0.42	42.48	41.62	41.94	100,430
14 Oct 21	41.76000 +0.32	41.96	41.34	41.58	111,768
13 Oct 21	41.44000 +1.34	41.74	40.00	40.20	205,500
12 Oct 21	40.10000 +1.30	40.70	39.22	40.40	255,815
11 Oct 21	38.80000 +0.70	38.82	37.96	38.10	112,483
08 Oct 21	38.10000 +0.06	38.38	37.94	38.00	150,326
07 Oct 21	38.04000 +0.92	38.26	37.14	37.14	187,307
06 Oct 21	37.12000 -0.96	37.84	37.04	37.84	193,793
05 Oct 21	38.08000 -0.58	38.82	37.64	38.82	138,902
04 Oct 21	38.66000 -0.62	39.44	38.66	39.32	142,559
01 Oct 21	39.28000 -1.14	40.46	39.28	40.30	140,799
30 Sep 21	40.42000 +0.00	40.78	40.12	40.56	116,375
29 Sep 21	40.42000 -0.28	40.84	40.38	40.68	196,526
28 Sep 21	40.70000 -1.18	41.86	40.38	41.82	181,612
27 Sep 21	41.88000 +0.36	42.38	41.72	41.80	125,988
24 Sep 21	41.52000 -0.10	42.18	41.36	41.50	99,788
23 Sep 21	41.62000 +0.24	41.74	41.08	41.50	108,532
22 Sep 21	41.38000 +0.02	41.76	41.08	41.44	86,799
21 Sep 21	41.36000 -0.28	42.26	41.30	41.78	95,212
20 Sep 21	41.64000 +0.42	41.66	40.60	41.00	285,589
17 Sep 21	41.22000 -0.34	42.30	41.22	41.78	787,002
16 Sep 21	41.56000 +0.06	41.98	41.48	41.60	131,041
15 Sep 21	41.50000 -0.38	42.06	41.02	41.92	232,361
14 Sep 21	41.88000 -1.16	43.32	41.78	43.32	163,728
13 Sep 21	43.04000 -0.16	43.62	42.94	43.24	70,727
10 Sep 21	43.20000 +0.16	43.52	42.76	42.76	91,335
09 Sep 21	43.04000 +0.16	43.16	42.12	42.64	61,577
08 Sep 21	42.88000 -1.20	43.94	42.80	43.92	132,753
07 Sep 21	44.08000 +0.12	44.34	43.86	44.04	148,313
06 Sep 21	43.96000 +0.42	44.02	43.34	43.60	67,772
03 Sep 21	43.54000 -0.04	43.86	43.34	43.50	87,767
02 Sep 21	43.58000 +0.48	43.58	43.10	43.36	135,842
01 Sep 21	43.10000 +0.24	43.20	42.78	43.12	116,340
31 Aug 21	42.86000 -0.70	43.54	42.72	43.52	158,229
30 Aug 21	43.56000 +0.90	43.68	42.60	42.76	120,305
27 Aug 21	42.66000 +0.40	42.70	42.16	42.42	95,360
26 Aug 21	42.26000 +0.36	42.60	41.42	42.08	67,364
25 Aug 21	41.90000 -0.64	42.66	41.90	42.48	74,894
24 Aug 21	42.54000 +0.40	42.74	42.10	42.32	69,152
23 Aug 21	42.14000 -0.42	42.48	41.90	42.48	80,443
20 Aug 21	42.56000 +0.00	42.74	41.64	42.74	97,640
19 Aug 21	42.56000 -1.86	44.06	42.30	44.04	202,812
18 Aug 21	44.42000 -0.14	45.40	44.32	45.40	161,434
17 Aug 21	44.56000 +0.80	44.60	43.40	43.90	111,762
16 Aug 21	43.76000 -0.20	44.20	41.62	43.90	22,225
13 Aug 21	43.96000 +0.06	44.02	43.62	43.62	73,502
12 Aug 21	43.90000 +0.10	44.04	43.66	43.74	57,707
11 Aug 21	43.80000 +0.08	44.16	43.54	43.68	101,569
10 Aug 21	43.72000 +0.22	43.90	43.38	43.52	71,588
09 Aug 21	43.50000 -0.08	43.68	43.30	43.66	54,222
06 Aug 21	43.58000 -0.30	43.96	43.52	43.82	68,001
05 Aug 21	43.88000 +0.36	44.04	43.40	43.44	70,069
04 Aug 21	43.52000 +0.10	43.92	43.48	43.48	81,692
03 Aug 21	43.42000 +0.22	43.50	43.04	43.42	112,884
02 Aug 21	43.20000 +1.18	43.54	42.46	42.58	140,836
30 Jul 21	42.02000 +0.64	42.60	40.12	41.02	227,775
29 Jul 21	41.38000 +0.18	41.64	41.22	41.24	76,313
28 Jul 21	41.20000 +0.18	41.32	40.90	41.04	80,382
27 Jul 21	41.02000 +0.22	41.08	40.68	40.68	79,285
26 Jul 21	40.80000 -0.24	41.04	40.80	40.84	67,228
23 Jul 21	41.04000 +0.10	41.42	41.00	41.00	77,940
22 Jul 21	40.94000 +0.04	41.50	40.90	41.00	114,944
21 Jul 21	40.90000 +0.80	40.98	40.22	40.26	81,017
20 Jul 21	40.10000 +0.38	40.44	39.78	39.82	111,692
19 Jul 21	39.72000 -0.46	40.00	39.46	39.92	169,050
16 Jul 21	40.18000 -0.66	40.74	40.04	40.22	146,152
15 Jul 21	40.84000 -0.04	41.00	40.64	40.90	72,518
14 Jul 21	40.88000 +0.02	41.22	40.72	40.84	66,742
13 Jul 21	40.86000 +0.16	41.14	40.78	40.78	123,291
12 Jul 21	40.70000 -0.36	41.20	40.64	41.08	194,173
09 Jul 21	41.06000 +0.56	41.18	40.50	40.56	114,441
08 Jul 21	40.50000 -0.24	40.82	40.24	40.72	92,891
07 Jul 21	40.74000 -0.02	41.00	40.42	40.94	101,529
06 Jul 21	40.76000 -0.14	41.02	40.54	40.86	117,417
05 Jul 21	40.90000 -0.16	41.20	40.80	41.02	34,335
02 Jul 21	41.06000 +0.06	41.10	40.78	41.00	88,517
01 Jul 21	41.00000 -0.02	41.30	40.88	41.24	93,428
30 Jun 21	41.02000 -0.42	41.62	40.80	41.06	109,293
29 Jun 21	41.44000 +0.22	41.66	41.14	41.14	73,503
28 Jun 21	41.22000 -0.18	41.46	40.88	41.06	113,756
25 Jun 21	41.40000 -0.44	42.30	41.40	42.22	68,880
24 Jun 21	41.84000 +0.26	42.08	41.80	41.86	78,190
23 Jun 21	41.58000 -0.84	42.46	41.58	42.38	88,645
22 Jun 21	42.42000 +0.18	42.48	41.92	42.20	63,946
21 Jun 21	42.24000 +0.56	42.30	41.46	41.50	90,530
18 Jun 21	41.68000 -0.52	42.46	41.68	42.26	396,019
17 Jun 21	42.20000 -0.78	42.78	42.16	42.78	107,627
16 Jun 21	42.98000 +0.38	43.32	42.50	42.56	178,381
15 Jun 21	42.60000 -0.30	43.28	42.58	43.28	158,226
14 Jun 21	42.90000 +0.06	43.38	42.90	43.14	149,489
11 Jun 21	42.84000 +1.20	43.04	41.44	41.56	174,824
10 Jun 21	41.64000 +0.34	41.66	41.18	41.38	131,537
09 Jun 21	41.30000 -0.04	41.64	41.10	41.10	112,395
08 Jun 21	41.34000 +0.08	41.40	41.00	41.30	105,626
07 Jun 21	41.26000 +0.10	41.72	41.00	41.00	91,244
04 Jun 21	41.16000 -0.14	41.66	41.16	41.58	92,803
03 Jun 21	41.30000 -0.14	41.44	41.10	41.38	117,751
02 Jun 21	41.44000 -0.06	41.96	41.34	41.50	95,887
01 Jun 21	41.50000 +0.12	41.82	41.00	41.46	132,437
31 May 21	41.38000 -0.76	42.08	41.28	42.06	82,482
28 May 21	42.14000 +0.04	42.66	42.12	42.26	113,171
27 May 21	42.10000 +0.00	42.22	41.76	41.92	197,697
26 May 21	42.10000 +0.14	42.34	41.90	41.94	76,333
25 May 21	41.96000 +0.48	42.14	41.60	41.74	71,968
21 May 21	41.48000 -0.26	42.02	41.44	41.62	83,386
20 May 21	41.74000 -0.06	42.10	41.48	42.06	104,603
19 May 21	41.80000 -0.56	42.00	41.32	42.00	100,330
18 May 21	42.36000 +0.12	42.76	42.18	42.44	83,650
17 May 21	42.24000 +0.30	42.36	41.94	42.06	93,168
14 May 21	41.94000 +0.24	42.18	41.76	41.98	76,387
13 May 21	41.70000 -0.14	41.76	41.04	41.58	49,160
12 May 21	41.84000 -0.10	42.02	41.46	41.46	70,155
11 May 21	41.94000 -1.70	43.08	41.66	43.00	130,437
10 May 21	43.64000 -0.28	44.10	43.56	44.00	81,807
07 May 21	43.92000 -0.06	44.44	43.90	44.16	80,145
06 May 21	43.98000 +0.16	44.36	43.78	43.88	112,963
05 May 21	43.82000 +0.48	43.92	42.50	42.74	113,046
04 May 21	43.34000 -0.46	44.26	43.30	43.86	112,342
03 May 21	43.80000 -0.54	44.62	43.70	44.54	103,603
30 Apr 21	44.34000 +0.64	45.04	43.66	43.76	144,383
29 Apr 21	43.70000 -1.18	46.00	43.22	45.90	151,660
28 Apr 21	44.88000 +0.26	45.50	44.48	45.38	152,188
27 Apr 21	44.62000 +0.22	44.78	44.36	44.42	112,119
26 Apr 21	44.40000 +0.64	44.66	43.84	43.84	108,021
23 Apr 21	43.76000 +0.04	44.10	43.32	44.10	154,916
22 Apr 21	43.72000 -0.22	44.30	43.68	44.02	98,678
21 Apr 21	43.94000 +0.32	44.06	42.96	43.66	101,215
20 Apr 21	43.62000 -0.70	44.38	43.38	44.30	174,442
19 Apr 21	44.32000 +0.36	45.12	44.08	44.08	205,879
16 Apr 21	43.96000 +0.46	44.12	43.54	43.54	120,571
15 Apr 21	43.50000 +0.14	43.60	42.88	43.46	115,315
14 Apr 21	43.36000 -0.04	44.06	43.34	43.50	160,788
13 Apr 21	43.40000 +0.38	43.56	42.92	42.92	128,214
12 Apr 21	43.02000 -0.46	43.72	42.90	43.40	207,617
09 Apr 21	43.48000 +1.98	43.86	42.24	42.24	279,971
08 Apr 21	41.50000 -0.20	42.02	41.50	41.70	124,476
07 Apr 21	41.70000 +0.16	42.28	41.54	41.54	167,909
06 Apr 21	41.54000 +0.12	42.06	41.06	41.06	174,583
01 Apr 21	41.42000 +0.58	41.72	41.12	41.16	194,013
31 Mar 21	40.84000 -0.84	41.82	40.84	41.82	152,055
30 Mar 21	41.68000 +0.78	41.90	41.14	41.14	92,286
29 Mar 21	40.90000 -0.06	41.32	40.90	40.96	81,447
26 Mar 21	40.96000 +0.08	41.26	40.78	41.10	136,146
25 Mar 21	40.88000 +0.10	41.04	40.28	40.52	122,435
24 Mar 21	40.78000 +0.26	40.98	40.32	40.40	87,076
23 Mar 21	40.52000 -0.04	40.80	40.28	40.40	131,753
22 Mar 21	40.56000 -0.44	41.04	40.36	41.00	148,810
19 Mar 21	41.00000 -0.50	41.84	40.64	41.46	304,989
18 Mar 21	41.50000 +0.76	41.62	40.96	41.00	115,218
17 Mar 21	40.74000 -0.26	41.32	40.74	41.10	139,337
16 Mar 21	41.00000 -0.16	41.52	40.98	41.36	161,073
15 Mar 21	41.16000 -0.52	42.12	41.16	41.64	128,116
12 Mar 21	41.68000 -0.38	42.24	41.38	42.00	117,532
11 Mar 21	42.06000 -0.94	43.24	42.04	43.02	196,176
10 Mar 21	43.00000 +0.56	43.72	42.36	42.40	244,727
09 Mar 21	42.44000 -2.46	44.80	42.44	44.58	265,506
08 Mar 21	44.90000 +0.34	45.20	44.40	44.56	127,629
05 Mar 21	44.56000 -0.60	45.34	44.54	45.00	89,781
04 Mar 21	45.16000 -0.90	46.02	44.88	45.70	119,907
03 Mar 21	46.06000 -0.24	46.84	45.96	46.40	122,524
02 Mar 21	46.30000 +0.34	46.72	46.06	46.06	115,145
01 Mar 21	45.96000 +0.62	46.74	45.60	45.72	117,272
26 Feb 21	45.34000 -0.62	45.88	45.18	45.50	110,433
25 Feb 21	45.96000 -0.22	46.52	45.80	46.28	84,828
24 Feb 21	46.18000 +0.16	46.58	45.60	45.60	116,261
23 Feb 21	46.02000 -0.52	46.82	45.76	46.54	86,734
22 Feb 21	46.54000 -0.46	46.94	46.40	46.78	117,578
19 Feb 21	47.00000 +0.08	47.42	46.92	47.12	155,378
18 Feb 21	46.92000 -1.22	48.16	46.86	47.90	175,366
17 Feb 21	48.14000 -1.00	49.28	48.12	48.80	110,717
16 Feb 21	49.14000 +0.16	49.54	49.02	49.12	80,759
15 Feb 21	48.98000 +0.68	49.16	48.02	48.30	89,312
12 Feb 21	48.30000 -0.50	48.90	48.26	48.76	100,606
11 Feb 21	48.80000 +0.06	49.02	48.50	48.74	74,728
10 Feb 21	48.74000 -0.54	49.56	48.44	49.30	121,645
09 Feb 21	49.28000 -0.22	49.66	49.04	49.48	114,693
08 Feb 21	49.50000 +0.82	49.54	48.74	48.78	149,978
05 Feb 21	48.68000 -0.24	49.56	48.60	48.96	150,418
04 Feb 21	48.92000 +0.80	48.98	48.10	48.20	169,617
03 Feb 21	48.12000 +0.60	48.32	47.64	47.86	103,907
02 Feb 21	47.52000 +0.48	47.72	45.70	46.14	197,027
01 Feb 21	47.04000 +0.12	47.62	46.90	47.10	87,120
29 Jan 21	46.92000 -0.14	47.54	46.26	47.00	113,417
28 Jan 21	47.06000 -0.02	47.46	46.26	46.74	75,936
27 Jan 21	47.08000 -0.02	47.24	46.18	47.00	120,933
26 Jan 21	47.10000 -0.04	47.66	46.90	47.16	72,066
25 Jan 21	47.14000 -0.78	48.40	46.98	48.12	87,563
22 Jan 21	47.92000 -0.18	48.20	47.34	48.10	98,151
21 Jan 21	48.10000 -0.26	48.54	47.78	48.42	117,171
20 Jan 21	48.36000 +0.20	48.96	48.02	48.18	109,018
19 Jan 21	48.16000 +0.02	48.74	47.96	48.48	122,149
18 Jan 21	48.14000 +0.36	48.22	47.42	47.52	65,228
15 Jan 21	47.78000 -0.40	48.50	47.60	48.50	106,351
14 Jan 21	48.18000 +0.56	48.52	47.50	47.90	149,459
13 Jan 21	47.62000 -0.22	49.70	47.60	48.16	188,599
12 Jan 21	47.84000 +1.88	47.86	46.26	46.26	202,254
11 Jan 21	45.96000 +0.28	46.40	44.96	45.60	272,145
08 Jan 21	45.68000 -0.32	46.48	45.54	46.04	134,921
07 Jan 21	46.00000 -0.16	46.42	45.80	46.30	118,651
06 Jan 21	46.16000 -0.30	46.62	46.04	46.34	104,436
05 Jan 21	46.46000 -0.06	46.80	45.84	46.80	138,862
04 Jan 21	46.52000 +0.08	47.24	46.36	46.88	113,245
30 Dec 20	46.44000 -0.50	46.84	46.44	46.84	65,834
29 Dec 20	46.94000 -0.02	47.38	46.68	46.68	69,527
28 Dec 20	46.96000 +0.18	47.16	46.78	47.08	54,856
23 Dec 20	46.78000 -0.04	47.12	46.30	46.64	76,729
22 Dec 20	46.82000 +0.18	47.00	46.54	46.72	79,752
21 Dec 20	46.64000 -1.28	47.64	46.26	47.44	108,756
18 Dec 20	47.92000 -0.20	48.52	47.92	48.42	241,253
17 Dec 20	48.12000 +0.28	48.42	47.58	47.98	133,955
16 Dec 20	47.84000 +0.50	47.88	47.28	47.38	170,403
15 Dec 20	47.34000 +1.38	47.48	46.02	46.02	135,139
14 Dec 20	45.96000 +0.22	46.34	45.62	45.68	170,197
11 Dec 20	45.74000 -0.34	46.10	45.18	46.10	159,440
10 Dec 20	46.08000 -0.26	46.58	46.08	46.20	141,939
09 Dec 20	46.34000 -0.22	46.92	46.26	46.60	168,366
08 Dec 20	46.56000 -0.84	46.62	45.10	46.00	174,941
07 Dec 20	47.40000 -0.34	47.78	47.24	47.50	107,755
04 Dec 20	47.74000 +0.02	47.84	47.36	47.82	65,365
03 Dec 20	47.72000 -0.92	48.70	47.64	48.66	120,824
02 Dec 20	48.64000 +0.54	48.66	48.00	48.00	133,651
01 Dec 20	48.10000 +0.18	48.62	47.86	48.08	107,605
30 Nov 20	47.92000 -0.34	48.88	47.84	47.94	272,129
27 Nov 20	48.26000 +0.32	48.40	47.72	48.06	103,903
26 Nov 20	47.94000 +0.00	48.18	47.64	47.64	80,889
25 Nov 20	47.94000 -0.08	48.12	47.58	47.78	122,434
24 Nov 20	48.02000 -0.48	48.76	47.62	48.28	199,358
23 Nov 20	48.50000 -0.24	49.00	48.42	48.80	122,788
20 Nov 20	48.74000 +0.26	48.98	48.26	48.80	114,308
19 Nov 20	48.48000 -0.88	49.46	48.32	49.46	180,012
18 Nov 20	49.36000 +0.54	49.38	48.10	48.16	187,649
17 Nov 20	48.82000 +0.16	48.96	48.56	48.96	112,829
16 Nov 20	48.66000 +0.48	48.90	47.88	48.34	154,611
13 Nov 20	48.18000 +0.20	48.54	47.88	48.34	161,207
12 Nov 20	47.98000 +0.36	48.38	46.82	47.02	178,932
11 Nov 20	47.62000 +1.22	47.68	46.54	46.60	152,148
10 Nov 20	46.40000 +0.18	47.34	46.16	46.44	300,140
09 Nov 20	46.22000 +0.12	47.80	46.22	46.62	216,551
06 Nov 20	46.10000 -0.38	46.74	45.60	46.58	147,003
05 Nov 20	46.48000 -0.02	47.00	46.14	46.70	134,327
04 Nov 20	46.50000 +1.28	46.80	45.18	45.70	135,017
03 Nov 20	45.22000 +0.86	45.98	44.46	44.46	147,252
02 Nov 20	44.36000 +0.18	44.66	43.94	44.18	140,314
30 Oct 20	44.18000 +0.34	44.36	43.34	43.48	171,605
29 Oct 20	43.84000 +0.20	44.06	43.24	43.28	236,547
28 Oct 20	43.64000 -3.12	46.34	43.22	45.96	297,791
27 Oct 20	46.76000 +0.40	47.18	45.70	46.30	163,064
26 Oct 20	46.36000 +0.18	47.48	45.46	45.94	335,225
23 Oct 20	46.18000 +0.88	46.30	45.20	45.30	231,524
22 Oct 20	45.30000 +0.00	45.58	43.86	44.98	199,153
21 Oct 20	45.30000 -0.46	45.80	44.90	45.80	131,639
20 Oct 20	45.76000 +0.22	45.88	45.20	45.74	144,505
19 Oct 20	45.54000 -0.30	45.88	45.14	45.50	174,915
16 Oct 20	45.84000 +0.40	46.06	45.60	45.68	131,746
15 Oct 20	45.44000 +0.28	45.44	43.94	44.82	213,239
14 Oct 20	45.16000 +0.40	45.24	44.70	44.70	121,752
13 Oct 20	44.76000 -0.02	45.26	44.30	44.50	179,814
12 Oct 20	44.78000 +0.08	44.90	44.12	44.36	145,311
09 Oct 20	44.70000 -0.58	45.60	44.56	45.34	156,774
08 Oct 20	45.28000 -0.38	45.98	44.60	45.70	145,495
07 Oct 20	45.66000 +0.18	45.82	45.44	45.50	167,684
06 Oct 20	45.48000 +0.44	45.48	44.84	45.14	155,009
05 Oct 20	45.04000 +0.96	45.18	44.30	44.36	179,106
02 Oct 20	44.08000 -0.48	44.28	43.44	44.22	189,723
01 Oct 20	44.56000 +1.18	44.66	43.28	43.68	259,681
30 Sep 20	43.38000 +0.74	43.38	42.26	42.36	191,720
29 Sep 20	42.64000 +0.26	42.66	42.04	42.30	143,335
28 Sep 20	42.38000 +1.78	42.38	40.86	41.08	131,973
25 Sep 20	40.60000 +0.02	40.84	40.32	40.72	71,406
24 Sep 20	40.58000 -0.26	40.74	40.10	40.58	93,786
23 Sep 20	40.84000 +0.42	41.28	40.40	40.44	140,270
22 Sep 20	40.42000 +0.22	40.54	40.10	40.46	94,789
21 Sep 20	40.20000 -1.02	41.00	39.96	40.94	102,035
18 Sep 20	41.22000 -0.78	42.06	40.72	42.02	420,308
17 Sep 20	42.00000 +0.14	42.58	41.60	41.92	118,961
16 Sep 20	41.86000 +0.28	42.12	41.56	41.58	149,569
15 Sep 20	41.58000 +0.12	42.20	41.48	41.96	172,958
14 Sep 20	41.46000 -0.48	42.30	41.28	42.24	140,253
11 Sep 20	41.94000 +2.22	42.12	40.50	40.52	236,193
10 Sep 20	39.72000 +0.04	40.32	39.48	39.96	111,805
09 Sep 20	39.68000 +1.60	39.86	37.96	37.96	158,211
08 Sep 20	38.08000 -0.60	38.82	37.76	38.70	122,922
07 Sep 20	38.68000 +0.40	38.72	38.20	38.32	56,460
04 Sep 20	38.28000 -0.06	38.86	37.58	37.98	102,055
03 Sep 20	38.34000 -0.70	39.34	38.10	38.78	140,769
02 Sep 20	39.04000 -0.16	39.70	38.72	39.00	109,076
01 Sep 20	39.20000 -0.42	40.18	39.00	40.00	100,121
31 Aug 20	39.62000 +0.02	40.36	39.62	39.78	176,307
28 Aug 20	39.60000 +0.20	39.68	39.24	39.38	108,797
27 Aug 20	39.40000 +0.36	39.68	39.06	39.06	124,659
26 Aug 20	39.04000 +1.02	39.04	38.02	38.02	103,440
25 Aug 20	38.02000 +0.18	38.34	37.72	37.72	79,431
24 Aug 20	37.84000 +0.32	38.06	37.44	37.56	50,177
21 Aug 20	37.52000 +0.00	37.78	36.86	37.78	81,070
20 Aug 20	37.52000 -0.62	38.30	37.18	38.26	68,663
19 Aug 20	38.14000 -0.02	38.22	37.94	38.02	50,422
18 Aug 20	38.16000 -0.32	38.52	37.98	38.22	82,160
17 Aug 20	38.48000 +0.66	38.48	37.58	37.58	88,231
14 Aug 20	37.82000 -0.44	38.14	37.48	38.10	70,008
13 Aug 20	38.26000 -0.12	38.48	38.10	38.22	64,909
12 Aug 20	38.38000 +1.10	38.46	37.16	37.18	114,343
11 Aug 20	37.28000 +0.62	37.28	36.68	36.80	95,153
10 Aug 20	36.66000 +0.06	36.92	36.32	36.76	67,129
07 Aug 20	36.60000 +0.10	36.62	36.26	36.40	74,778
06 Aug 20	36.50000 -0.22	37.00	36.24	36.62	106,891
05 Aug 20	36.72000 +0.38	36.90	36.26	36.56	129,761
04 Aug 20	36.34000 -0.30	36.78	36.18	36.58	151,129
03 Aug 20	36.64000 -0.46	37.12	35.82	36.00	137,692
31 Jul 20	37.10000 -0.30	37.36	36.84	37.30	146,857
30 Jul 20	37.40000 -0.90	38.14	36.88	38.14	168,965
29 Jul 20	38.30000 +0.16	38.70	38.12	38.36	179,097
28 Jul 20	38.14000 -0.16	38.14	36.32	37.20	217,877
27 Jul 20	38.30000 +0.20	38.48	37.90	37.96	104,281
24 Jul 20	38.10000 -0.40	38.36	37.50	38.30	90,817
23 Jul 20	38.50000 +0.22	38.56	38.00	38.36	141,093
22 Jul 20	38.28000 -0.26	39.12	38.02	38.28	96,099
21 Jul 20	38.54000 +0.14	39.02	38.36	38.50	126,460
20 Jul 20	38.40000 +0.32	38.52	37.82	37.96	90,791
17 Jul 20	38.08000 -0.18	38.22	37.62	38.00	80,619
16 Jul 20	38.26000 -0.12	38.38	37.70	38.28	103,555
15 Jul 20	38.38000 +0.02	38.84	38.12	38.50	94,832
14 Jul 20	38.36000 +0.28	38.44	37.18	38.04	152,775
13 Jul 20	38.08000 +0.68	38.92	37.98	38.02	171,028
10 Jul 20	37.40000 +0.74	37.62	36.40	36.40	130,053
09 Jul 20	36.66000 -0.32	37.38	36.64	37.16	141,362
08 Jul 20	36.98000 -0.16	37.34	36.82	36.88	81,349
07 Jul 20	37.14000 -0.10	37.50	36.62	37.50	103,058
06 Jul 20	37.24000 +0.82	37.56	36.74	36.98	126,403
03 Jul 20	36.42000 +0.00	36.80	36.24	36.24	71,628
02 Jul 20	36.42000 +0.70	36.66	35.86	35.98	212,285
01 Jul 20	35.72000 -0.02	36.20	35.16	35.98	96,695
30 Jun 20	35.74000 -0.08	35.78	34.76	35.58	178,156
29 Jun 20	35.82000 +0.32	35.96	35.20	35.72	91,872
26 Jun 20	35.50000 +0.14	36.16	35.50	35.60	90,618
25 Jun 20	35.36000 +0.24	35.42	34.72	35.04	98,590
24 Jun 20	35.12000 -1.18	36.64	35.12	36.56	111,456
23 Jun 20	36.30000 +0.30	36.50	35.98	36.08	98,703
22 Jun 20	36.00000 -0.52	36.68	35.92	36.26	88,006
19 Jun 20	36.52000 +0.34	36.52	35.84	36.28	545,595
18 Jun 20	36.18000 +0.32	36.42	35.60	35.80	212,581
17 Jun 20	35.86000 +0.06	35.98	35.56	35.56	144,342
16 Jun 20	35.80000 +0.50	36.20	35.48	35.84	128,906
15 Jun 20	35.30000 -0.44	35.40	34.64	35.02	117,855
12 Jun 20	35.74000 -0.12	36.40	35.50	35.80	150,474
11 Jun 20	35.86000 -1.46	37.00	35.86	36.50	124,181
10 Jun 20	37.32000 -0.12	37.66	36.72	37.20	101,488
09 Jun 20	37.44000 -0.92	38.28	36.84	38.12	142,971
08 Jun 20	38.36000 +0.46	38.36	37.12	37.48	147,874
05 Jun 20	37.90000 +0.74	37.90	36.56	37.30	170,480
04 Jun 20	37.16000 -0.30	37.70	36.64	37.20	176,539
03 Jun 20	37.46000 +0.50	37.46	36.60	37.00	211,676
02 Jun 20	36.96000 +1.14	37.16	36.10	36.50	166,226
29 May 20	35.82000 -0.54	36.10	35.42	36.10	304,264
28 May 20	36.36000 +0.80	36.36	35.58	35.72	176,662
27 May 20	35.56000 +0.40	35.96	34.74	34.86	160,342
26 May 20	35.16000 +0.20	35.38	34.86	35.38	91,806
25 May 20	34.96000 +0.36	35.32	34.72	34.92	40,556
22 May 20	34.60000 +0.38	34.98	33.68	33.80	97,260
21 May 20	34.22000 -0.44	34.88	34.08	34.88	115,059
20 May 20	34.66000 +0.38	34.86	34.02	34.04	112,911
19 May 20	34.28000 +0.14	34.78	34.02	34.36	133,418
18 May 20	34.14000 +1.54	34.30	33.00	33.06	101,658
15 May 20	32.60000 +0.54	33.00	32.12	32.12	202,809
14 May 20	32.06000 -1.48	33.52	31.78	33.38	210,183
13 May 20	33.54000 -1.30	34.72	33.18	34.58	229,838
12 May 20	34.84000 +0.06	35.38	34.44	34.86	205,204
11 May 20	34.78000 -0.28	35.68	34.64	34.86	142,192
08 May 20	35.06000 -0.04	35.78	34.98	35.32	103,465
07 May 20	35.10000 +0.88	35.12	34.08	34.20	167,647
06 May 20	34.22000 -1.28	34.82	33.92	34.52	136,078
05 May 20	35.50000 +1.24	35.68	34.42	34.60	172,415
04 May 20	34.26000 -1.20	34.78	33.66	34.70	246,805
30 Apr 20	35.46000 -1.88	37.32	35.10	37.18	239,591
29 Apr 20	37.34000 +0.86	37.46	36.38	36.40	164,372
28 Apr 20	36.48000 +0.56	37.00	35.92	36.70	143,401
27 Apr 20	35.92000 +0.14	36.56	35.62	36.06	146,258
24 Apr 20	35.78000 -1.40	37.20	35.78	37.20	115,705
23 Apr 20	37.18000 +0.16	37.36	36.68	37.34	119,061
22 Apr 20	37.02000 +0.94	37.02	36.08	36.48	144,659
21 Apr 20	36.08000 -1.78	37.54	36.00	37.50	165,071
20 Apr 20	37.86000 +0.62	38.92	37.34	37.54	189,398
17 Apr 20	37.24000 +1.60	37.28	36.16	36.42	182,600
16 Apr 20	35.64000 -0.10	36.36	35.54	36.00	239,648
15 Apr 20	35.74000 -1.48	37.58	35.74	37.40	282,261
14 Apr 20	37.22000 +0.24	37.58	36.92	37.32	195,685
09 Apr 20	36.98000 +1.06	37.22	36.10	36.64	264,445
08 Apr 20	35.92000 -0.30	36.38	35.32	36.14	140,542
07 Apr 20	36.22000 +2.12	36.44	35.20	35.28	211,601
06 Apr 20	34.10000 +0.70	34.72	33.58	34.12	183,329
03 Apr 20	33.40000 +0.78	33.70	32.04	32.64	138,594
02 Apr 20	32.62000 -0.80	33.68	31.74	33.60	246,118
01 Apr 20	33.42000 +1.10	33.58	31.36	31.94	204,346
31 Mar 20	32.32000 +0.32	33.10	31.46	32.10	257,993
30 Mar 20	32.00000 +1.10	32.00	30.68	30.98	107,084
27 Mar 20	30.90000 -2.66	33.32	30.56	33.32	217,337
26 Mar 20	33.56000 +0.58	33.56	32.02	32.04	218,561
25 Mar 20	32.98000 -0.54	35.20	32.00	34.48	176,629
24 Mar 20	33.52000 +1.58	34.00	31.98	32.04	272,762
23 Mar 20	31.94000 -2.32	32.96	31.46	32.06	302,853
20 Mar 20	34.26000 +2.44	35.96	33.00	34.20	711,420
19 Mar 20	31.82000 +0.06	35.12	28.90	29.48	728,603
18 Mar 20	31.76000 +4.90	31.86	26.00	26.14	748,042
17 Mar 20	26.86000 -0.04	28.26	25.56	27.50	410,200
16 Mar 20	26.90000 -2.20	27.80	25.70	27.36	570,956
13 Mar 20	29.10000 -0.40	31.82	28.74	29.90	586,226
12 Mar 20	29.50000 -2.74	31.12	28.78	31.00	533,859
11 Mar 20	32.24000 +0.48	32.68	31.68	31.96	313,990
10 Mar 20	31.76000 -0.22	33.64	31.56	32.26	378,979
09 Mar 20	31.98000 -1.94	32.70	31.22	31.50	342,017
06 Mar 20	33.92000 -0.36	34.12	33.10	33.82	236,086
05 Mar 20	34.28000 -1.14	35.76	34.26	35.60	264,786
04 Mar 20	35.42000 +0.22	36.30	35.24	35.58	182,029
03 Mar 20	35.20000 +0.52	36.12	35.18	35.22	332,420
02 Mar 20	34.68000 +0.16	35.54	33.90	35.06	327,743
28 Feb 20	34.52000 -1.48	35.66	34.32	35.00	491,877
27 Feb 20	36.00000 -1.38	36.98	35.72	36.50	268,564
26 Feb 20	37.38000 -0.12	37.58	35.88	37.18	280,808
25 Feb 20	37.50000 -0.50	38.60	37.40	38.58	294,248
24 Feb 20	38.00000 -1.36	39.00	37.50	39.00	277,840
21 Feb 20	39.36000 -1.04	40.54	39.36	40.14	183,147
20 Feb 20	40.40000 -0.80	41.22	39.90	41.00	256,653
19 Feb 20	41.20000 +0.52	41.22	40.20	40.56	214,420
18 Feb 20	40.68000 -1.42	41.74	40.68	41.72	156,025
17 Feb 20	42.10000 +0.06	42.34	41.72	42.12	88,872
14 Feb 20	42.04000 -0.70	42.88	41.90	42.50	221,887
13 Feb 20	42.74000 -0.10	42.92	42.08	42.08	233,387
12 Feb 20	42.84000 +1.04	42.86	41.74	41.98	195,338
11 Feb 20	41.80000 +0.74	41.82	41.16	41.18	135,223
10 Feb 20	41.06000 +0.08	41.12	40.60	40.84	97,476
07 Feb 20	40.98000 -0.82	41.74	40.74	41.74	176,486
06 Feb 20	41.80000 +0.28	41.98	41.56	41.60	138,638
05 Feb 20	41.52000 +0.88	42.14	40.64	40.64	199,283
04 Feb 20	40.64000 +0.34	41.10	40.40	40.60	169,376
03 Feb 20	40.30000 +0.30	40.68	40.06	40.08	167,971
31 Jan 20	40.00000 -0.24	40.64	39.80	40.32	188,701
30 Jan 20	40.24000 -0.18	40.70	39.64	40.12	226,141
29 Jan 20	40.42000 -0.28	41.06	40.42	40.80	118,060
28 Jan 20	40.70000 +0.38	40.78	40.12	40.66	129,631
27 Jan 20	40.32000 -1.68	41.22	40.32	41.22	144,996
24 Jan 20	42.00000 +0.74	42.02	41.50	41.50	116,701
23 Jan 20	41.26000 -1.18	42.12	41.26	42.12	223,119
22 Jan 20	42.44000 +0.36	42.66	42.08	42.08	174,061
21 Jan 20	42.08000 -1.68	42.60	41.02	42.02	360,579
20 Jan 20	43.76000 +0.22	43.86	43.30	43.54	104,204
17 Jan 20	43.54000 -0.56	44.30	43.46	44.08	314,104
16 Jan 20	44.10000 +0.10	44.70	43.72	43.72	261,116
15 Jan 20	44.00000 -0.96	45.08	43.20	44.96	470,947
14 Jan 20	44.96000 -0.76	45.76	44.88	45.76	210,484
13 Jan 20	45.72000 +0.22	45.72	45.12	45.56	233,878
10 Jan 20	45.50000 +0.16	45.70	45.30	45.34	184,860
09 Jan 20	45.34000 +0.54	45.44	45.04	45.10	191,596
08 Jan 20	44.80000 +0.12	44.86	44.28	44.64	168,458
07 Jan 20	44.68000 -0.08	45.18	44.48	44.70	188,486
06 Jan 20	44.76000 -0.08	44.94	44.08	44.38	270,020
03 Jan 20	44.84000 +0.22	44.84	43.96	44.26	203,364
02 Jan 20	44.62000 +0.46	44.62	43.76	43.90	158,829
30 Dec 19	44.16000 -0.14	44.20	43.78	44.20	67,757
27 Dec 19	44.30000 +0.30	44.32	43.70	44.00	128,478
23 Dec 19	44.00000 +0.20	44.00	43.48	43.60	149,778
20 Dec 19	43.80000 +0.50	43.86	43.30	43.30	334,801
19 Dec 19	43.30000 +0.34	43.30	42.80	42.98	216,542
18 Dec 19	42.96000 -0.04	43.16	42.82	42.88	144,993
17 Dec 19	43.00000 -0.28	43.30	42.68	43.24	220,906
16 Dec 19	43.28000 +0.36	43.68	42.90	43.00	234,571
13 Dec 19	42.92000 +0.62	43.38	42.68	43.06	372,268
12 Dec 19	42.30000 +1.70	42.44	40.66	40.66	377,579
11 Dec 19	40.60000 +0.18	40.80	40.16	40.54	131,862
10 Dec 19	40.42000 +0.58	40.44	39.30	39.88	150,061
09 Dec 19	39.84000 -0.38	40.14	39.68	39.98	93,206
06 Dec 19	40.22000 +0.60	40.22	39.52	39.86	115,339
05 Dec 19	39.62000 -0.04	40.20	39.46	39.50	143,876
04 Dec 19	39.66000 +1.16	39.80	38.40	38.40	167,055
03 Dec 19	38.50000 +0.04	38.98	38.34	38.72	150,857
02 Dec 19	38.46000 -0.74	39.56	38.34	39.28	161,930
29 Nov 19	39.20000 -0.36	39.56	39.02	39.50	106,019
28 Nov 19	39.56000 -0.10	39.92	39.38	39.92	70,681
27 Nov 19	39.66000 -0.02	39.92	39.54	39.58	111,608
26 Nov 19	39.68000 +0.18	39.96	39.28	39.36	361,688
25 Nov 19	39.50000 +0.20	39.58	39.08	39.16	152,858
22 Nov 19	39.30000 -0.16	39.82	39.06	39.06	153,216
21 Nov 19	39.46000 -0.30	39.48	39.04	39.44	167,620
20 Nov 19	39.76000 +0.04	39.76	38.68	39.30	170,802
19 Nov 19	39.72000 -0.38	40.36	39.36	39.98	225,331
18 Nov 19	40.10000 -0.76	40.54	39.76	40.42	183,635
15 Nov 19	40.86000 +0.24	41.02	40.42	40.98	137,245
14 Nov 19	40.62000 -0.02	40.82	40.16	40.28	131,496
13 Nov 19	40.64000 +0.00	40.66	40.06	40.50	120,967
12 Nov 19	40.64000 -0.06	40.90	40.30	40.70	177,617
11 Nov 19	40.70000 -0.16	40.94	40.36	40.76	108,625
08 Nov 19	40.86000 -0.10	41.00	40.54	41.00	163,983
07 Nov 19	40.96000 +0.20	41.28	40.78	40.94	201,883
06 Nov 19	40.76000 -0.38	41.10	40.46	40.60	246,392
05 Nov 19	41.14000 +0.94	41.74	40.66	40.70	426,413
04 Nov 19	40.20000 +1.26	40.42	39.10	39.20	273,628
01 Nov 19	38.94000 +0.66	39.20	38.28	38.38	207,949
31 Oct 19	38.28000 +1.00	38.50	37.26	37.72	393,875
30 Oct 19	37.28000 +3.16	39.38	36.84	36.84	954,169
29 Oct 19	34.12000 -1.12	35.10	33.96	35.00	212,172
28 Oct 19	35.24000 +1.08	35.50	33.94	33.94	233,268
25 Oct 19	34.16000 +0.54	34.28	33.56	33.78	154,415
24 Oct 19	33.62000 +0.08	34.02	33.54	33.70	246,508
23 Oct 19	33.54000 -1.14	34.56	33.18	34.48	279,127
22 Oct 19	34.68000 -0.34	35.32	34.56	35.18	231,408
21 Oct 19	35.02000 +0.28	35.60	34.76	34.94	171,857
18 Oct 19	34.74000 +0.00	35.10	34.48	34.78	132,053
17 Oct 19	34.74000 +0.04	35.14	34.38	34.38	192,540
16 Oct 19	34.70000 -0.16	34.92	34.48	34.82	201,279
15 Oct 19	34.86000 +0.68	35.14	34.16	34.38	151,972
14 Oct 19	34.18000 +0.26	34.26	33.56	33.96	115,142
11 Oct 19	33.92000 +0.82	33.94	33.24	33.46	177,724
10 Oct 19	33.10000 +0.54	33.22	32.54	32.70	163,156
09 Oct 19	32.56000 +0.60	32.64	31.72	32.08	166,232
08 Oct 19	31.96000 -0.84	33.08	31.70	33.08	164,842
07 Oct 19	32.80000 +0.28	32.84	32.04	32.64	205,675
04 Oct 19	32.52000 +0.78	32.62	31.56	31.72	341,318
02 Oct 19	31.74000 -2.10	33.42	31.54	33.18	298,786
01 Oct 19	33.84000 -0.62	34.74	33.48	34.74	250,247
30 Sep 19	34.46000 +0.38	34.58	33.90	33.94	244,102
27 Sep 19	34.08000 +0.82	34.46	33.40	33.40	150,000
26 Sep 19	33.26000 +0.32	33.40	32.72	32.80	202,553
25 Sep 19	32.94000 -0.34	33.14	32.56	33.00	148,109
24 Sep 19	33.28000 -0.36	34.00	33.28	33.64	124,267
23 Sep 19	33.64000 -0.54	34.28	33.20	34.12	171,425
20 Sep 19	34.18000 -0.34	34.52	33.66	34.52	324,952
19 Sep 19	34.52000 -0.08	34.82	34.34	34.40	167,459
18 Sep 19	34.60000 -0.32	35.06	34.42	35.00	175,066
17 Sep 19	34.92000 -0.04	35.00	34.36	35.00	133,090
16 Sep 19	34.96000 -0.28	35.28	34.74	35.28	147,319
13 Sep 19	35.24000 +0.26	35.28	34.92	35.00	155,505
12 Sep 19	34.98000 -0.04	35.52	34.54	35.04	198,849
11 Sep 19	35.02000 -0.30	35.62	34.94	35.20	205,301
10 Sep 19	35.32000 +1.42	35.54	33.58	33.80	279,151
09 Sep 19	33.90000 +1.08	33.96	32.72	33.00	193,230
06 Sep 19	32.82000 +0.34	32.92	32.54	32.76	141,060
05 Sep 19	32.48000 +0.78	32.70	31.40	31.40	186,737
04 Sep 19	31.70000 +0.26	32.02	31.48	31.54	129,119
03 Sep 19	31.44000 -0.32	31.88	31.42	31.54	136,457
02 Sep 19	31.76000 -0.02	32.06	31.68	31.68	82,771
30 Aug 19	31.78000 +0.56	32.00	31.34	31.34	135,624
29 Aug 19	31.22000 +0.28	31.38	30.68	30.80	136,747
28 Aug 19	30.94000 -0.88	31.74	30.70	31.64	160,004
27 Aug 19	31.82000 +0.26	31.82	31.30	31.50	190,642
26 Aug 19	31.56000 +0.26	31.62	30.96	31.10	119,429
23 Aug 19	31.30000 -0.22	32.42	31.30	31.66	163,716
22 Aug 19	31.52000 -0.10	31.80	31.26	31.48	191,045
21 Aug 19	31.62000 +0.48	31.94	31.24	31.24	183,649
20 Aug 19	31.14000 -0.60	31.90	30.94	31.58	215,452
19 Aug 19	31.74000 +0.70	31.76	31.08	31.44	282,117
16 Aug 19	31.04000 +0.42	31.10	30.58	30.70	187,480
15 Aug 19	30.62000 -0.46	31.38	30.46	31.38	232,847
14 Aug 19	31.08000 -0.92	31.94	31.08	31.94	205,282
13 Aug 19	32.00000 -0.12	32.38	31.42	31.96	252,801
12 Aug 19	32.12000 -0.08	32.58	31.98	32.22	148,111
09 Aug 19	32.20000 -0.24	32.38	32.00	32.18	212,922
08 Aug 19	32.44000 +0.24	32.44	32.00	32.24	207,072
07 Aug 19	32.20000 +0.12	32.44	31.94	32.18	288,998
06 Aug 19	32.08000 -0.20	32.60	31.70	31.70	319,140
05 Aug 19	32.28000 -0.86	32.56	31.80	32.52	323,268
02 Aug 19	33.14000 -1.68	34.38	33.10	33.80	436,248
01 Aug 19	34.82000 -0.12	35.92	33.00	33.14	433,601
31 Jul 19	34.94000 +0.08	35.50	34.78	34.78	187,528
30 Jul 19	34.86000 -0.66	35.72	34.58	35.72	125,031
29 Jul 19	35.52000 -0.38	35.98	35.52	35.82	111,764
26 Jul 19	35.90000 +0.20	35.92	35.48	35.82	110,091
25 Jul 19	35.70000 -0.34	36.30	35.30	36.28	183,879
24 Jul 19	36.04000 +0.76	36.26	35.16	35.32	168,531
23 Jul 19	35.28000 +0.40	35.40	34.76	35.14	414,239
22 Jul 19	34.88000 +0.04	35.10	34.72	35.02	172,645
19 Jul 19	34.84000 +0.12	35.14	34.52	34.78	207,375
18 Jul 19	34.72000 -0.88	35.38	34.56	35.38	219,910
17 Jul 19	35.60000 -0.32	36.08	35.28	35.88	246,285
16 Jul 19	35.92000 +0.22	36.08	35.44	35.44	184,292
15 Jul 19	35.70000 +0.50	35.84	35.06	35.28	215,656
12 Jul 19	35.20000 +0.56	35.46	34.56	34.56	180,868
11 Jul 19	34.64000 -0.32	35.04	34.38	34.70	324,181
10 Jul 19	34.96000 +0.72	34.96	34.02	34.02	337,745
09 Jul 19	34.24000 -0.28	34.44	32.98	33.90	616,638
08 Jul 19	34.52000 -1.60	36.10	33.90	34.00	732,886
05 Jul 19	36.12000 -0.08	36.48	35.98	36.40	129,335
04 Jul 19	36.20000 +0.28	36.70	35.98	36.04	150,688
03 Jul 19	35.92000 +0.60	35.92	35.20	35.20	138,091
02 Jul 19	35.32000 +0.02	35.56	34.74	35.46	211,647
01 Jul 19	35.30000 +0.72	36.92	34.92	35.00	426,538
28 Jun 19	34.58000 -0.12	34.80	34.46	34.60	189,773
27 Jun 19	34.70000 +0.20	34.86	34.60	34.70	161,465
26 Jun 19	34.50000 -0.34	34.88	34.36	34.88	223,177
25 Jun 19	34.84000 +0.14	34.96	34.36	34.36	168,593
24 Jun 19	34.70000 -0.06	34.94	34.34	34.88	294,349
21 Jun 19	34.76000 -0.16	35.22	34.72	35.00	346,016
20 Jun 19	34.92000 -0.04	35.36	34.68	35.00	280,253
19 Jun 19	34.96000 -0.22	35.40	34.74	35.02	339,397
18 Jun 19	35.18000 -0.08	35.36	34.62	35.10	251,900
17 Jun 19	35.26000 +0.40	35.38	35.00	35.00	177,096
14 Jun 19	34.86000 -0.18	35.46	34.76	35.26	183,040
13 Jun 19	35.04000 -0.78	36.00	34.88	35.72	179,320
12 Jun 19	35.82000 -0.14	36.02	35.60	35.90	101,680
11 Jun 19	35.96000 +0.76	36.20	35.56	35.64	167,223
07 Jun 19	35.20000 +0.10	35.32	35.02	35.12	101,321
06 Jun 19	35.10000 -0.30	35.72	34.94	35.54	103,934
05 Jun 19	35.40000 +0.06	35.76	35.24	35.58	117,506
04 Jun 19	35.34000 +0.46	35.72	34.84	34.90	164,793
03 Jun 19	34.88000 -0.06	34.94	34.48	34.74	160,811
31 May 19	34.94000 -0.30	35.04	34.68	34.84	149,114
30 May 19	35.24000 +0.52	35.32	34.84	35.04	102,124
29 May 19	34.72000 -0.56	35.28	34.40	35.20	175,354
28 May 19	35.28000 -0.08	35.78	35.02	35.52	293,459
27 May 19	35.36000 +0.06	35.74	35.36	35.64	48,601
24 May 19	35.30000 -0.48	36.20	35.20	36.08	129,052
23 May 19	35.78000 -0.50	36.04	35.50	35.86	190,102
22 May 19	36.28000 -0.04	36.50	35.96	36.24	181,233
21 May 19	36.32000 +0.24	36.70	36.04	36.10	117,002
20 May 19	36.08000 -0.40	36.78	35.94	36.58	127,484
17 May 19	36.48000 +0.06	37.04	36.28	36.68	164,527
16 May 19	36.42000 +1.00	36.50	35.36	35.46	129,854
15 May 19	35.42000 -0.02	35.64	35.02	35.64	180,034
14 May 19	35.44000 +0.34	35.76	35.12	35.12	173,878
13 May 19	35.10000 -0.40	35.74	34.96	35.68	178,006
10 May 19	35.50000 +1.02	35.64	34.56	34.56	171,492
09 May 19	34.48000 -0.52	35.14	34.18	35.04	244,155
08 May 19	35.00000 -0.54	35.28	34.84	35.20	155,431
07 May 19	35.54000 -1.32	36.56	35.44	36.28	224,031
06 May 19	36.86000 -0.48	37.02	36.30	37.02	92,173
03 May 19	37.34000 -0.66	37.90	36.48	37.84	211,206
02 May 19	38.00000 -0.78	38.48	37.94	38.40	155,894
30 Apr 19	38.78000 +0.22	39.06	38.38	38.62	184,122
29 Apr 19	38.56000 -0.06	39.08	38.48	38.66	82,682
26 Apr 19	38.62000 -0.16	38.76	38.12	38.42	133,387
25 Apr 19	38.78000 +0.08	38.92	38.42	38.66	82,339
24 Apr 19	38.70000 -0.42	39.14	38.56	38.96	88,813
23 Apr 19	39.12000 -0.04	39.50	38.78	39.50	83,747
18 Apr 19	39.16000 -0.34	39.56	39.08	39.34	72,675
17 Apr 19	39.50000 +0.56	39.52	38.54	38.66	148,956
16 Apr 19	38.94000 +0.30	39.08	38.44	38.64	112,761
15 Apr 19	38.64000 +0.24	38.86	38.18	38.42	106,540
12 Apr 19	38.40000 +0.62	38.40	37.48	37.62	135,657
11 Apr 19	37.78000 +0.48	37.88	37.20	37.24	116,705
10 Apr 19	37.30000 -0.08	37.76	37.28	37.40	78,480
09 Apr 19	37.38000 -0.32	37.86	37.38	37.56	110,935
08 Apr 19	37.70000 -0.34	38.10	37.46	38.10	115,668
05 Apr 19	38.04000 +0.26	38.14	37.70	37.82	92,271
04 Apr 19	37.78000 -0.62	38.32	37.62	38.16	94,610
03 Apr 19	38.40000 +1.10	38.60	37.56	37.78	188,449
02 Apr 19	37.30000 -0.22	37.44	36.60	36.90	188,812
01 Apr 19	37.52000 +0.82	37.68	37.06	37.68	140,127
29 Mar 19	36.70000 -0.02	37.16	36.48	37.00	146,527
28 Mar 19	36.72000 +0.12	37.10	36.64	36.64	106,632
27 Mar 19	36.60000 -0.14	36.88	36.26	36.86	158,680
26 Mar 19	36.74000 -0.22	37.20	36.60	37.04	108,971
25 Mar 19	36.96000 -0.36	37.46	36.94	37.14	86,566
22 Mar 19	37.32000 -1.40	38.76	37.32	38.58	242,900
21 Mar 19	38.72000 +0.60	39.24	38.08	38.20	239,911
20 Mar 19	38.12000 -2.58	39.78	37.94	39.78	317,855
19 Mar 19	40.70000 +0.06	40.90	40.50	40.62	111,005
18 Mar 19	40.64000 +0.16	40.80	40.38	40.40	98,091
15 Mar 19	40.48000 +0.20	40.92	40.22	40.40	203,769
14 Mar 19	40.28000 +0.04	40.52	40.06	40.10	145,422
13 Mar 19	40.24000 +0.16	40.24	39.66	40.20	134,085
12 Mar 19	40.08000 +0.44	40.46	39.80	39.98	173,824
11 Mar 19	39.64000 +0.20	39.80	39.12	39.42	95,720
08 Mar 19	39.44000 -0.02	39.44	38.88	39.24	138,186
07 Mar 19	39.46000 -0.62	39.90	39.28	39.88	147,790
06 Mar 19	40.08000 +0.20	40.16	39.58	39.66	117,428
05 Mar 19	39.88000 +0.48	39.88	39.18	39.26	149,555
04 Mar 19	39.40000 +0.34	39.58	39.10	39.22	155,576
01 Mar 19	39.06000 -0.24	39.78	38.96	39.32	202,797
28 Feb 19	39.30000 +0.34	39.50	38.68	38.68	156,940
27 Feb 19	38.96000 -0.42	39.24	38.74	39.24	138,770
26 Feb 19	39.38000 +0.54	39.78	38.74	38.84	142,307
25 Feb 19	38.84000 -0.26	39.34	38.80	39.06	177,166
22 Feb 19	39.10000 +1.28	39.24	37.62	37.72	252,570
21 Feb 19	37.82000 -3.04	39.40	37.42	39.20	472,177
20 Feb 19	40.86000 -0.26	41.28	40.26	41.22	156,953
19 Feb 19	41.12000 -0.56	41.70	40.98	41.50	111,944
18 Feb 19	41.68000 +0.44	41.80	41.12	41.38	133,641
15 Feb 19	41.24000 +0.56	41.40	40.34	40.36	106,360
14 Feb 19	40.68000 +0.42	40.94	40.24	40.66	167,333
13 Feb 19	40.26000 +0.30	40.94	40.20	40.20	99,833
12 Feb 19	39.96000 +0.46	40.36	39.58	39.70	72,372
11 Feb 19	39.50000 +0.08	39.94	39.42	39.78	153,843
08 Feb 19	39.42000 -0.98	40.44	39.22	40.40	175,803
07 Feb 19	40.40000 -1.34	41.66	40.40	41.58	105,512
06 Feb 19	41.74000 +0.04	41.90	41.42	41.78	89,982
05 Feb 19	41.70000 +0.40	41.86	41.04	41.32	78,507
04 Feb 19	41.30000 +0.36	41.36	40.94	41.08	89,717
01 Feb 19	40.94000 +0.02	41.54	40.78	41.00	108,625
31 Jan 19	40.92000 -0.96	42.10	40.64	42.00	169,306
30 Jan 19	41.88000 +0.66	41.88	41.30	41.32	85,726
29 Jan 19	41.22000 +0.32	41.38	40.74	41.12	108,410
28 Jan 19	40.90000 -0.58	41.68	40.48	41.68	101,775
25 Jan 19	41.48000 +0.94	41.56	40.80	41.04	120,942
24 Jan 19	40.54000 -0.12	41.02	40.36	40.76	135,952
23 Jan 19	40.66000 -0.04	41.06	40.40	40.70	118,051
22 Jan 19	40.70000 -0.26	41.00	40.38	40.76	110,940
21 Jan 19	40.96000 +0.02	41.14	40.82	41.00	53,933
18 Jan 19	40.94000 +0.76	40.98	40.48	40.64	90,090
17 Jan 19	40.18000 -0.52	40.40	39.68	40.40	206,022
16 Jan 19	40.70000 +2.18	41.00	39.34	39.50	278,004
15 Jan 19	38.52000 +0.32	39.00	38.02	38.70	122,097
14 Jan 19	38.20000 +0.32	38.30	37.42	37.76	127,463
11 Jan 19	37.88000 -0.18	38.22	37.76	38.12	84,756
10 Jan 19	38.06000 -0.10	38.22	37.68	37.94	115,175
09 Jan 19	38.16000 -0.06	38.64	37.92	38.40	131,763
08 Jan 19	38.22000 +0.98	38.70	37.16	37.32	178,300
07 Jan 19	37.24000 +0.06	37.70	36.82	37.56	121,793
04 Jan 19	37.18000 +1.60	37.30	35.78	35.78	143,971
03 Jan 19	35.58000 -0.88	36.50	35.54	36.20	146,703
02 Jan 19	36.46000 +0.48	36.72	35.48	36.06	182,815
28 Dec 18	35.98000 +0.70	36.16	35.32	35.32	100,917
27 Dec 18	35.28000 -0.24	36.38	35.10	35.60	161,545
21 Dec 18	35.52000 +0.38	35.84	34.98	35.06	377,478
20 Dec 18	35.14000 -0.32	35.54	34.92	34.92	256,909
19 Dec 18	35.46000 +0.74	35.82	34.46	34.76	278,535
18 Dec 18	34.72000 +0.66	35.00	33.70	33.86	295,356
17 Dec 18	34.06000 -1.22	35.32	33.88	35.30	217,560
14 Dec 18	35.28000 -0.86	35.84	34.54	35.84	288,360
13 Dec 18	36.14000 +0.24	36.76	36.04	36.12	210,440
12 Dec 18	35.90000 +0.18	36.16	35.18	35.82	152,240
11 Dec 18	35.72000 +0.94	36.16	34.96	35.12	210,118
10 Dec 18	34.78000 -0.22	35.24	34.02	34.50	202,300
07 Dec 18	35.00000 -0.40	35.72	34.98	35.40	207,349
06 Dec 18	35.40000 -0.60	36.00	34.94	35.82	199,029
05 Dec 18	36.00000 -0.28	36.52	35.50	36.02	176,628
04 Dec 18	36.28000 -0.78	37.20	36.20	37.00	155,564
03 Dec 18	37.06000 +0.50	37.96	36.86	37.58	140,291
30 Nov 18	36.56000 -0.72	37.46	36.10	37.46	211,648
29 Nov 18	37.28000 +0.34	37.36	36.74	37.12	307,488
28 Nov 18	36.94000 -0.22	37.30	36.30	37.30	249,858
27 Nov 18	37.16000 -0.74	37.92	36.92	37.70	150,881
26 Nov 18	37.90000 -0.30	38.72	37.26	38.50	230,379
23 Nov 18	38.20000 -0.08	38.38	37.90	38.28	100,372
22 Nov 18	38.28000 -0.64	38.90	38.12	38.90	111,018
21 Nov 18	38.92000 -0.22	39.48	37.54	39.38	335,125
20 Nov 18	39.14000 -0.94	40.10	38.70	39.74	247,119
19 Nov 18	40.08000 -0.74	41.16	40.08	40.88	152,273
16 Nov 18	40.82000 +0.12	41.74	40.44	40.96	167,742
15 Nov 18	40.70000 +0.00	41.22	40.26	41.06	124,457
14 Nov 18	40.70000 -0.10	41.52	39.66	40.46	179,435
13 Nov 18	40.80000 +0.42	41.10	40.52	40.58	108,296
12 Nov 18	40.38000 -0.44	41.40	40.30	41.14	147,997
09 Nov 18	40.82000 -0.42	41.24	40.30	41.24	129,487
08 Nov 18	41.24000 -0.58	42.10	41.16	41.98	115,060
07 Nov 18	41.82000 +0.02	42.18	41.32	41.94	147,749
06 Nov 18	41.80000 +0.96	42.04	40.66	40.74	160,965
05 Nov 18	40.84000 -1.62	42.58	40.74	42.50	232,524
02 Nov 18	42.46000 +1.02	43.12	41.96	42.50	187,235
01 Nov 18	41.44000 +0.50	41.76	40.48	41.02	179,359
31 Oct 18	40.94000 -0.58	41.94	40.64	41.30	266,195
30 Oct 18	41.52000 +0.80	41.78	39.24	40.84	331,871
29 Oct 18	40.72000 +0.34	41.72	39.90	40.48	193,112
26 Oct 18	40.38000 +0.32	40.38	38.70	39.84	299,744
25 Oct 18	40.06000 +0.92	40.24	38.64	38.90	290,728
24 Oct 18	39.14000 -1.66	41.08	39.00	41.00	375,476
23 Oct 18	40.80000 -1.64	42.54	40.38	42.00	396,231
22 Oct 18	42.44000 -2.82	46.58	42.34	44.82	551,819
19 Oct 18	45.26000 -0.48	46.24	44.92	45.80	128,825
18 Oct 18	45.74000 -0.32	46.70	45.46	46.04	183,903
17 Oct 18	46.06000 +0.00	46.74	45.70	46.44	197,971
16 Oct 18	46.06000 +1.14	46.36	44.92	45.12	227,974
15 Oct 18	44.92000 +0.04	45.22	44.46	45.00	289,983
12 Oct 18	44.88000 +0.04	45.60	44.66	45.36	302,808
11 Oct 18	44.84000 -0.20	45.80	44.08	44.34	274,202
10 Oct 18	45.04000 -1.52	46.70	45.00	46.70	135,885
09 Oct 18	46.56000 -0.32	47.00	46.16	46.82	123,750
08 Oct 18	46.88000 -0.42	47.16	46.14	47.12	133,710
05 Oct 18	47.30000 -0.32	47.62	46.30	47.62	119,285
04 Oct 18	47.62000 -0.60	48.48	47.56	48.24	147,316
02 Oct 18	48.22000 -0.78	48.96	47.82	48.96	104,232
01 Oct 18	49.00000 +0.88	49.18	48.32	48.32	155,440
28 Sep 18	48.12000 +0.46	48.70	46.92	47.50	285,681
27 Sep 18	47.66000 -0.10	47.90	47.36	47.68	96,719
26 Sep 18	47.76000 -0.22	48.44	47.52	47.96	118,637
25 Sep 18	47.98000 +0.18	48.14	47.46	47.62	129,262
24 Sep 18	47.80000 -0.70	48.44	47.70	48.40	120,923
21 Sep 18	48.50000 -0.30	49.10	48.44	49.10	391,125
20 Sep 18	48.80000 +0.18	49.16	48.52	48.70	125,605
19 Sep 18	48.62000 -0.36	49.30	48.26	49.26	158,749
18 Sep 18	48.98000 +0.14	49.48	48.68	48.98	148,520
17 Sep 18	48.84000 -0.04	49.24	48.48	48.58	149,377
14 Sep 18	48.88000 -0.18	49.42	48.50	49.42	123,730
13 Sep 18	49.06000 +0.28	49.50	48.62	48.80	70,623
12 Sep 18	48.78000 +0.10	49.72	48.68	49.06	118,751
11 Sep 18	48.68000 -0.08	48.98	48.30	48.94	121,207
10 Sep 18	48.76000 +0.26	48.90	48.32	48.44	88,874
07 Sep 18	48.50000 -0.06	48.76	48.14	48.64	98,746
06 Sep 18	48.56000 -0.22	48.98	48.32	48.76	99,750
05 Sep 18	48.78000 -0.90	49.88	48.66	49.56	119,890
04 Sep 18	49.68000 -0.82	50.85	49.46	50.50	115,990
03 Sep 18	50.50000 +0.05	50.80	50.15	50.35	97,432
31 Aug 18	50.45000 -0.75	51.20	50.25	51.05	128,948
30 Aug 18	51.20000 +0.50	51.45	50.15	50.60	101,826
29 Aug 18	50.70000 +0.15	51.45	50.55	50.55	125,524
28 Aug 18	50.55000 +0.45	50.80	50.25	50.30	80,806
27 Aug 18	50.10000 +0.44	50.30	49.62	49.90	54,140
24 Aug 18	49.66000 -0.10	50.00	49.44	49.72	86,763
23 Aug 18	49.76000 +0.00	49.92	49.44	49.58	64,355
22 Aug 18	49.76000 +0.60	49.84	49.00	49.06	100,071
21 Aug 18	49.16000 +0.00	49.44	48.92	48.92	76,134
20 Aug 18	49.16000 +0.36	49.58	48.98	49.00	84,381
17 Aug 18	48.80000 -0.04	49.18	48.46	49.02	75,423
16 Aug 18	48.84000 -0.02	49.36	48.60	49.18	70,597
15 Aug 18	48.86000 -1.10	50.35	48.66	50.10	117,322
14 Aug 18	49.96000 +0.20	50.10	49.36	49.88	113,853
13 Aug 18	49.76000 +0.40	50.15	48.66	48.82	121,529
10 Aug 18	49.36000 -0.20	49.50	49.16	49.32	101,502
09 Aug 18	49.56000 +0.32	49.78	48.94	49.14	145,026
08 Aug 18	49.24000 +0.62	49.42	47.98	48.50	125,805
07 Aug 18	48.62000 -0.94	49.74	48.50	49.48	122,667
06 Aug 18	49.56000 +0.40	49.94	48.98	49.14	144,866
03 Aug 18	49.16000 -0.22	49.76	48.94	49.40	161,562
02 Aug 18	49.38000 +0.26	50.05	48.78	48.80	274,947
01 Aug 18	49.12000 +0.84	49.28	48.04	48.20	262,032
31 Jul 18	48.28000 +3.56	48.46	44.92	45.24	338,583
30 Jul 18	44.72000 +0.16	45.52	44.54	44.70	129,395
27 Jul 18	44.56000 +0.00	44.92	44.38	44.58	63,699
26 Jul 18	44.56000 +0.40	44.86	44.30	44.68	88,920
25 Jul 18	44.16000 -0.22	44.68	44.12	44.46	73,062
24 Jul 18	44.38000 +0.58	44.54	43.82	43.96	108,178
23 Jul 18	43.80000 +0.10	43.80	43.40	43.62	99,039
20 Jul 18	43.70000 -0.10	43.80	43.34	43.62	97,905
19 Jul 18	43.80000 +0.12	43.80	43.08	43.58	128,754
18 Jul 18	43.68000 +0.32	43.84	43.28	43.28	83,534
17 Jul 18	43.36000 +0.22	43.48	42.76	43.12	131,535
16 Jul 18	43.14000 +0.14	43.40	42.82	42.82	94,826
13 Jul 18	43.00000 -0.42	43.54	42.90	43.48	89,456
12 Jul 18	43.42000 +0.18	43.68	43.06	43.44	137,854
11 Jul 18	43.24000 -0.10	43.42	42.80	42.82	95,366
10 Jul 18	43.34000 +0.32	43.34	42.84	43.12	86,623
09 Jul 18	43.02000 +0.80	43.10	42.34	42.50	113,261
06 Jul 18	42.22000 -0.06	42.54	42.02	42.40	138,938
05 Jul 18	42.28000 +0.16	42.46	41.82	42.10	123,739
04 Jul 18	42.12000 -0.76	42.88	41.88	42.88	93,220
03 Jul 18	42.88000 +1.04	42.94	42.00	42.18	141,583
02 Jul 18	41.84000 -0.40	41.96	41.64	41.90	137,160
29 Jun 18	42.24000 +0.48	42.56	42.02	42.42	159,174
28 Jun 18	41.76000 -1.04	42.84	41.52	42.60	134,688
27 Jun 18	42.80000 +0.12	42.96	42.10	42.86	122,848
26 Jun 18	42.68000 +0.34	42.92	42.26	42.42	148,194
25 Jun 18	42.34000 -0.78	43.32	42.32	42.70	99,242
22 Jun 18	43.12000 +0.30	43.12	42.78	42.82	155,344
21 Jun 18	42.82000 -0.42	43.52	42.68	43.42	155,738
20 Jun 18	43.24000 -0.42	43.92	43.20	43.76	144,886
19 Jun 18	43.66000 -0.66	44.08	43.36	43.74	197,672
18 Jun 18	44.32000 -1.32	45.52	44.22	45.52	176,802
15 Jun 18	45.64000 -0.76	46.80	45.64	46.48	245,231
14 Jun 18	46.40000 +0.58	46.70	45.38	45.52	171,292
13 Jun 18	45.82000 -0.08	45.98	45.64	45.80	126,189
12 Jun 18	45.90000 -0.12	46.42	45.62	46.20	109,531
11 Jun 18	46.02000 +0.86	46.52	45.40	45.42	158,272
08 Jun 18	45.16000 -0.30	45.36	44.80	45.02	104,332
07 Jun 18	45.46000 -0.44	46.24	45.28	45.94	106,080
06 Jun 18	45.90000 +0.12	46.30	45.26	45.86	124,205
05 Jun 18	45.78000 +0.08	46.16	45.72	45.80	108,372
04 Jun 18	45.70000 +0.30	45.76	45.28	45.46	127,262
01 Jun 18	45.40000 +0.54	45.56	44.86	44.90	106,344
31 May 18	44.86000 -0.66	45.78	44.78	45.48	177,780
30 May 18	45.52000 -0.12	46.14	45.44	45.66	110,139
29 May 18	45.64000 -1.18	46.80	45.52	46.76	177,144
28 May 18	46.82000 +0.44	47.04	46.42	46.50	125,216
25 May 18	46.38000 +1.16	46.68	45.28	45.28	184,974
24 May 18	45.22000 -0.50	45.92	45.16	45.60	117,650
23 May 18	45.72000 -0.06	46.10	45.18	45.52	152,669
22 May 18	45.78000 +0.00	46.04	45.64	45.80	123,260
18 May 18	45.78000 -0.06	46.12	45.56	45.98	85,390
17 May 18	45.84000 +0.28	45.98	45.40	45.48	112,645
16 May 18	45.56000 +0.26	45.78	45.26	45.26	102,659
15 May 18	45.30000 +0.18	45.40	44.84	45.16	108,479
14 May 18	45.12000 -0.14	45.32	45.02	45.32	126,304
11 May 18	45.26000 -0.16	46.02	45.12	45.48	96,636
10 May 18	45.42000 +0.28	45.56	45.20	45.22	69,167
09 May 18	45.14000 -0.64	45.44	44.98	45.22	146,992
08 May 18	45.78000 +0.18	45.96	45.16	45.16	207,316
07 May 18	45.60000 +1.34	45.74	44.14	44.14	144,118
04 May 18	44.26000 +0.42	44.54	43.80	44.00	141,634
03 May 18	43.84000 -0.56	44.88	43.72	44.44	158,493
02 May 18	44.40000 -0.14	44.54	43.66	44.10	222,389
30 Apr 18	44.54000 -0.12	45.22	44.52	44.88	243,200
27 Apr 18	44.66000 +0.92	45.00	43.50	43.82	147,028
26 Apr 18	43.74000 +0.56	43.96	43.06	43.24	135,526
25 Apr 18	43.18000 -0.82	44.18	42.96	43.82	144,092
24 Apr 18	44.00000 -0.22	44.28	43.78	44.16	118,405
23 Apr 18	44.22000 +0.26	44.32	43.82	44.12	98,403
20 Apr 18	43.96000 +0.00	44.32	43.86	43.96	84,026
19 Apr 18	43.96000 +0.16	44.16	43.80	43.92	110,163
18 Apr 18	43.80000 -0.20	44.16	43.56	44.16	170,933
17 Apr 18	44.00000 +0.32	44.12	43.44	43.88	115,009
16 Apr 18	43.68000 -0.22	44.26	43.60	44.14	72,314
13 Apr 18	43.90000 +0.30	44.00	43.62	43.92	131,070
12 Apr 18	43.60000 +0.62	43.62	42.76	42.98	113,706
11 Apr 18	42.98000 -0.38	43.46	42.64	43.22	122,298
10 Apr 18	43.36000 +0.46	43.48	42.82	43.10	147,362
09 Apr 18	42.90000 -0.04	43.46	42.62	43.00	121,091
06 Apr 18	42.94000 -0.56	43.38	42.66	43.32	147,822
05 Apr 18	43.50000 +1.04	43.56	43.02	43.40	146,749
04 Apr 18	42.46000 -1.50	44.06	42.40	44.04	241,034
03 Apr 18	43.96000 -0.14	44.12	43.46	43.88	207,164
29 Mar 18	44.10000 -0.04	44.38	43.64	43.96	152,723
28 Mar 18	44.14000 -0.10	44.28	43.36	43.92	159,892
27 Mar 18	44.24000 +0.56	44.46	43.84	44.40	150,734
26 Mar 18	43.68000 -0.56	45.04	43.38	44.48	267,156
23 Mar 18	44.24000 -1.20	45.22	44.04	45.08	282,587
22 Mar 18	45.44000 -1.86	46.96	45.14	46.96	262,130
21 Mar 18	47.30000 -0.84	47.50	45.98	46.00	465,598
20 Mar 18	48.14000 +0.50	48.28	47.70	47.92	183,074
19 Mar 18	47.64000 +0.14	47.78	47.14	47.48	181,816
16 Mar 18	47.50000 -0.20	48.08	47.46	48.08	329,240
15 Mar 18	47.70000 +0.06	48.04	47.28	47.68	227,168
14 Mar 18	47.64000 -0.04	48.12	47.54	47.76	188,591
13 Mar 18	47.68000 -0.34	48.16	47.50	48.16	115,902
12 Mar 18	48.02000 +0.20	48.48	47.80	47.98	164,820
09 Mar 18	47.82000 +0.12	47.92	47.26	47.54	129,420
08 Mar 18	47.70000 +0.32	47.90	47.02	47.28	202,177
07 Mar 18	47.38000 +0.08	47.38	46.72	47.10	150,076
06 Mar 18	47.30000 +0.30	47.48	47.04	47.48	202,140
05 Mar 18	47.00000 +1.16	47.10	45.58	45.58	220,523
02 Mar 18	45.84000 -0.22	46.02	45.10	45.66	256,487
01 Mar 18	46.06000 -0.60	46.68	45.56	46.68	195,824
28 Feb 18	46.66000 -0.46	46.88	46.40	46.76	186,198
27 Feb 18	47.12000 +0.20	47.20	46.66	47.12	124,999
26 Feb 18	46.92000 -0.16	47.62	46.66	47.30	169,991
23 Feb 18	47.08000 +0.04	48.00	46.78	47.96	173,093
22 Feb 18	47.04000 +1.46	47.24	45.82	46.92	222,890
21 Feb 18	45.58000 -0.12	45.78	45.02	45.76	222,517
20 Feb 18	45.70000 +0.36	45.98	45.24	45.40	196,599
19 Feb 18	45.34000 -0.24	45.96	45.12	45.86	199,416
16 Feb 18	45.58000 +0.58	45.66	45.02	45.16	220,533
15 Feb 18	45.00000 +0.48	45.20	44.48	44.86	291,992
14 Feb 18	44.52000 +1.28	44.62	43.52	43.52	198,969
13 Feb 18	43.24000 -0.62	44.04	43.24	43.88	161,151
12 Feb 18	43.86000 +0.32	44.58	43.64	44.10	238,654
09 Feb 18	43.54000 +0.18	44.08	43.24	43.54	359,877
08 Feb 18	43.36000 +0.10	44.22	43.00	43.24	447,705
07 Feb 18	43.26000 +1.24	43.54	42.22	42.60	291,540
06 Feb 18	42.02000 -0.54	42.62	41.00	41.16	350,120
05 Feb 18	42.56000 -0.64	43.02	42.18	43.02	174,166
02 Feb 18	43.20000 -0.80	44.10	43.18	44.02	185,691
01 Feb 18	44.00000 +0.00	45.00	43.74	44.28	293,154
31 Jan 18	44.00000 +0.08	45.56	43.96	44.34	359,493
30 Jan 18	43.92000 +0.72	44.04	42.84	42.84	212,584
29 Jan 18	43.20000 -0.18	43.74	43.12	43.44	134,407
26 Jan 18	43.38000 +0.72	43.48	42.36	42.64	165,414
25 Jan 18	42.66000 -0.34	43.34	42.66	43.00	143,226
24 Jan 18	43.00000 -0.54	43.74	43.00	43.54	206,736
23 Jan 18	43.54000 +0.26	44.18	43.28	43.48	268,036
22 Jan 18	43.28000 -1.62	44.98	43.20	44.90	384,250
19 Jan 18	44.90000 +0.26	45.14	44.56	44.72	157,134
18 Jan 18	44.64000 +0.54	44.64	44.08	44.08	146,312
17 Jan 18	44.10000 -0.14	44.54	44.02	44.12	112,845
16 Jan 18	44.24000 -0.16	44.72	43.90	44.58	170,972
15 Jan 18	44.40000 +0.06	44.66	44.18	44.46	119,735
12 Jan 18	44.34000 +0.16	44.66	44.06	44.46	149,408
11 Jan 18	44.18000 -0.12	44.60	44.00	44.00	212,683
10 Jan 18	44.30000 -0.54	45.06	44.12	45.00	154,164
09 Jan 18	44.84000 -0.30	45.62	44.80	45.34	158,628
08 Jan 18	45.14000 -0.74	46.30	45.14	46.30	216,896
05 Jan 18	45.88000 +0.96	45.94	44.80	44.80	226,818
04 Jan 18	44.92000 +0.46	45.14	44.70	44.76	202,566
03 Jan 18	44.46000 -0.04	45.16	44.42	44.58	147,604
02 Jan 18	44.50000 +0.25	44.58	44.10	44.32	109,531
29 Dec 17	44.25000 -0.51	44.97	44.20	44.85	84,114
28 Dec 17	44.76500 -0.10	44.99	44.69	44.85	102,696
27 Dec 17	44.86500 +0.29	44.96	44.50	44.50	102,260
22 Dec 17	44.57500 -0.11	44.72	44.36	44.69	96,142
21 Dec 17	44.69000 -0.06	45.01	44.53	44.70	136,721
20 Dec 17	44.75000 -0.18	45.22	44.51	44.97	193,896
19 Dec 17	44.93000 +0.56	45.10	44.38	44.44	179,820
18 Dec 17	44.37000 +0.96	44.40	43.79	43.79	177,307
15 Dec 17	43.41000 -0.55	43.99	43.41	43.85	321,799
14 Dec 17	43.95500 -0.02	44.15	43.78	43.98	198,222
13 Dec 17	43.98000 +0.02	44.12	43.55	44.00	218,322
12 Dec 17	43.95500 +0.04	44.15	43.70	44.00	154,128
11 Dec 17	43.91500 +0.05	44.17	43.70	43.83	117,186
08 Dec 17	43.86500 +0.38	43.97	43.62	43.74	145,588
07 Dec 17	43.49000 -0.04	44.02	43.35	43.49	141,891
06 Dec 17	43.53500 -0.30	43.72	43.12	43.64	130,508
05 Dec 17	43.83000 +0.44	44.15	43.40	43.50	201,634
04 Dec 17	43.39000 +0.34	43.60	43.17	43.42	188,986
01 Dec 17	43.05000 -1.10	44.60	43.05	44.50	196,544
30 Nov 17	44.15000 +0.35	44.25	43.71	43.80	203,680
29 Nov 17	43.80000 -0.69	44.81	43.66	44.67	184,179
28 Nov 17	44.49000 -0.32	45.09	44.42	44.78	170,364
27 Nov 17	44.81500 -0.39	45.44	44.81	45.01	169,487
24 Nov 17	45.20500 +0.01	45.45	44.91	45.10	101,399
23 Nov 17	45.20000 +0.08	45.47	44.84	45.02	76,369
22 Nov 17	45.12000 -0.98	46.19	45.12	46.19	122,990
21 Nov 17	46.10000 -0.19	46.40	45.92	46.40	94,687
20 Nov 17	46.28500 +0.74	46.38	45.14	45.35	121,756
17 Nov 17	45.54000 -0.71	46.35	45.54	46.26	136,988
16 Nov 17	46.25000 +0.53	46.25	45.69	45.90	150,277
15 Nov 17	45.72500 -0.05	45.92	44.69	45.58	320,009
14 Nov 17	45.77000 -0.40	46.44	45.69	46.25	150,014
13 Nov 17	46.17000 -0.58	47.00	45.85	47.00	122,501
10 Nov 17	46.75000 +0.04	46.96	46.56	46.60	117,716
09 Nov 17	46.71000 -1.01	47.76	46.63	47.65	161,210
08 Nov 17	47.71500 -0.33	48.19	47.37	48.01	190,485
07 Nov 17	48.05000 -0.34	48.52	47.90	48.43	228,771
06 Nov 17	48.39000 -0.23	48.65	48.26	48.53	139,555
03 Nov 17	48.62000 +0.10	48.99	48.47	48.57	170,856
02 Nov 17	48.51500 -0.69	49.20	48.31	49.16	191,482
01 Nov 17	49.20000 +1.01	49.33	48.58	48.76	228,633
30 Oct 17	48.19500 -0.42	48.58	48.17	48.52	129,152
27 Oct 17	48.61500 +0.58	48.90	48.07	48.10	203,629
26 Oct 17	48.03500 +0.95	48.21	46.85	47.03	188,947
25 Oct 17	47.08000 +0.18	47.35	46.63	46.63	265,513
24 Oct 17	46.90500 -3.04	47.60	45.25	46.49	676,844
23 Oct 17	49.94500 +0.03	50.09	49.51	50.09	135,830
20 Oct 17	49.92000 -0.17	50.44	49.76	50.12	129,267
19 Oct 17	50.09000 -0.26	50.51	49.61	50.41	120,712
18 Oct 17	50.35000 +0.23	50.86	50.15	50.29	121,657
17 Oct 17	50.12000 -0.23	50.87	50.12	50.62	126,527
16 Oct 17	50.35000 +0.00	50.65	50.27	50.41	155,952
13 Oct 17	50.35000 +0.14	50.58	50.02	50.24	134,787
12 Oct 17	50.21000 +0.28	50.34	49.88	50.07	107,250
11 Oct 17	49.93000 +0.17	50.03	49.51	49.51	79,596
10 Oct 17	49.75500 +0.09	50.06	49.66	49.74	100,585
09 Oct 17	49.67000 -0.25	50.06	49.52	50.00	101,723
06 Oct 17	49.91500 -0.38	50.28	49.77	50.24	103,434
05 Oct 17	50.29000 -0.17	50.52	50.09	50.52	124,814
04 Oct 17	50.46000 +0.48	50.60	50.00	50.00	154,147
02 Oct 17	49.98000 -0.11	50.59	49.83	50.43	128,167
29 Sep 17	50.09000 +0.63	50.09	49.60	49.80	183,663
28 Sep 17	49.46000 +0.36	49.49	48.93	49.35	106,081
27 Sep 17	49.10000 +0.13	49.27	48.84	49.10	141,092
26 Sep 17	48.97500 -0.03	49.15	48.67	48.80	153,798
25 Sep 17	49.00000 +0.00	49.15	48.85	49.01	83,288
22 Sep 17	49.00000 -0.15	49.38	48.99	49.13	79,690
21 Sep 17	49.15500 -0.26	49.60	49.00	49.00	103,869
20 Sep 17	49.41500 +0.08	49.42	49.13	49.36	111,121
19 Sep 17	49.34000 +0.38	49.74	48.92	49.00	132,725
18 Sep 17	48.96000 +0.37	49.26	48.79	48.79	128,511
15 Sep 17	48.59000 -0.28	49.09	48.59	48.75	207,194
14 Sep 17	48.86500 +0.23	49.01	48.53	48.64	101,471
13 Sep 17	48.63500 -0.46	49.10	48.55	49.10	195,236
12 Sep 17	49.09000 +0.27	49.29	48.92	48.92	124,406
11 Sep 17	48.82000 +0.54	49.17	47.90	48.50	203,119
08 Sep 17	48.28000 +0.40	48.33	47.75	47.81	127,033
07 Sep 17	47.88000 +0.73	47.94	47.15	47.40	172,066
06 Sep 17	47.15000 -0.26	47.34	46.93	47.22	100,443
05 Sep 17	47.41000 +0.26	47.52	47.07	47.31	107,788
04 Sep 17	47.15500 -0.33	47.46	46.75	47.26	78,033
01 Sep 17	47.48500 +0.78	47.72	46.74	46.74	153,977
31 Aug 17	46.70000 -0.24	47.28	46.62	46.99	149,323
30 Aug 17	46.93500 +0.58	46.99	46.46	46.55	101,575
29 Aug 17	46.36000 -0.58	46.96	46.12	46.76	137,625
28 Aug 17	46.94500 -0.38	47.14	46.83	47.10	60,962
25 Aug 17	47.32500 -0.10	47.74	47.33	47.49	67,528
24 Aug 17	47.42500 -0.06	47.65	47.25	47.45	148,772
23 Aug 17	47.48500 -0.31	47.90	47.38	47.74	128,992
22 Aug 17	47.80000 +0.60	47.82	47.19	47.19	108,372
21 Aug 17	47.20000 +0.04	47.72	46.85	46.94	117,610
18 Aug 17	47.16000 -0.80	47.74	47.03	47.65	188,651
17 Aug 17	47.96000 -0.11	48.43	47.87	48.10	110,691
16 Aug 17	48.07000 +0.60	48.26	47.63	47.63	123,566
15 Aug 17	47.47000 -0.06	47.85	47.33	47.80	113,422
14 Aug 17	47.52500 +0.47	47.67	47.06	47.41	120,559
11 Aug 17	47.06000 +0.03	47.09	46.27	46.75	183,067
10 Aug 17	47.02500 -0.73	47.68	46.81	47.68	154,746
09 Aug 17	47.75500 -0.29	47.86	46.90	47.73	179,541
08 Aug 17	48.05000 +0.09	48.23	47.74	48.03	178,962
07 Aug 17	47.96000 +0.38	48.21	47.70	47.70	161,176
04 Aug 17	47.57500 +0.03	47.85	47.38	47.56	285,078
03 Aug 17	47.54000 -1.65	48.68	47.38	48.00	304,453
02 Aug 17	49.18500 -0.90	50.55	49.19	50.49	243,453
01 Aug 17	50.09000 -0.11	50.68	49.82	49.95	175,372
31 Jul 17	50.20000 +0.02	50.51	50.03	50.09	148,690
28 Jul 17	50.18000 -0.33	50.38	49.92	50.38	135,362
27 Jul 17	50.51000 +0.08	50.90	50.18	50.38	147,129
26 Jul 17	50.43000 +1.31	50.54	49.19	49.20	205,967
25 Jul 17	49.12500 +0.32	49.45	48.81	48.85	143,823
24 Jul 17	48.80500 -0.15	49.09	48.64	48.85	138,642
21 Jul 17	48.96000 -0.74	49.92	48.79	49.66	148,067
20 Jul 17	49.70000 -0.05	50.17	49.58	50.11	113,246
19 Jul 17	49.75000 +0.21	49.85	49.50	49.78	96,243
18 Jul 17	49.54000 -0.60	50.03	49.25	50.01	95,280
17 Jul 17	50.14000 -0.07	50.31	49.91	50.31	91,907
14 Jul 17	50.21000 +0.34	50.21	49.67	49.95	138,703
13 Jul 17	49.86500 +0.69	49.87	49.07	49.25	195,270
12 Jul 17	49.18000 +0.90	49.26	48.31	48.31	93,349
11 Jul 17	48.28000 -0.29	49.04	48.28	48.75	125,999
10 Jul 17	48.57000 +0.45	48.72	47.99	48.35	215,051
07 Jul 17	48.12000 -0.30	48.40	47.96	48.39	135,251
06 Jul 17	48.42000 -0.34	48.88	48.01	48.88	140,438
05 Jul 17	48.75500 +0.09	48.81	48.38	48.68	160,020
04 Jul 17	48.66500 +0.07	49.31	48.49	48.62	194,985
03 Jul 17	48.59500 +0.92	48.97	47.76	48.13	226,230
30 Jun 17	47.67500 -0.29	48.38	47.67	47.92	254,490
29 Jun 17	47.96500 -0.99	49.38	47.59	49.17	161,784
28 Jun 17	48.95000 -0.38	49.06	47.77	49.05	313,343
27 Jun 17	49.33500 -0.73	50.13	49.26	50.00	126,550
26 Jun 17	50.06000 +0.41	50.35	49.69	49.69	101,934
23 Jun 17	49.65500 -0.75	50.26	49.51	50.00	161,706
22 Jun 17	50.40000 -0.40	50.82	50.18	50.78	122,162
21 Jun 17	50.80000 -0.23	51.08	50.59	50.97	111,885
20 Jun 17	51.03000 -0.54	51.91	50.97	51.82	126,177
19 Jun 17	51.57000 +0.79	51.73	51.00	51.00	171,872
16 Jun 17	50.78000 +0.84	50.86	49.99	50.02	322,104
15 Jun 17	49.93500 -0.24	50.22	49.53	50.22	140,754
14 Jun 17	50.18000 -0.07	50.69	50.13	50.28	159,416
13 Jun 17	50.25000 +0.56	50.74	49.74	49.87	148,217
12 Jun 17	49.69500 -0.74	50.28	49.40	50.27	154,227
09 Jun 17	50.44000 +1.09	50.49	49.36	49.36	135,382
08 Jun 17	49.35000 -0.18	49.94	49.26	49.65	119,160
07 Jun 17	49.53000 -0.63	50.35	49.31	50.35	210,078
06 Jun 17	50.16000 -0.60	50.75	50.01	50.38	142,112
02 Jun 17	50.76000 +0.77	50.85	49.72	50.00	128,805
01 Jun 17	49.99000 +0.33	50.14	49.63	49.76	161,397
31 May 17	49.66500 +0.66	49.81	49.01	49.06	301,483
30 May 17	49.01000 +0.01	49.05	48.62	48.70	95,155
29 May 17	49.00000 +0.00	49.30	48.90	49.00	48,422
26 May 17	49.00000 -0.15	49.44	48.83	49.10	111,728
25 May 17	49.15500 +0.06	49.37	48.72	49.24	58,044
24 May 17	49.10000 +0.25	49.29	48.71	48.72	129,909
23 May 17	48.85000 +0.14	48.87	48.47	48.65	110,998
22 May 17	48.71000 +0.13	48.88	48.48	48.78	113,669
19 May 17	48.57500 +0.33	48.75	48.06	48.21	72,783
18 May 17	48.25000 +0.07	48.35	47.76	48.03	169,813
17 May 17	48.18000 -1.22	49.50	48.02	49.34	143,846
16 May 17	49.40000 +0.29	49.72	49.01	49.05	123,850
15 May 17	49.11000 +0.20	49.22	48.82	49.00	143,296
12 May 17	48.91000 +0.38	48.99	48.53	48.68	147,295
11 May 17	48.52500 -0.17	48.73	48.35	48.65	128,191
10 May 17	48.70000 +0.55	48.80	47.87	48.17	199,567
09 May 17	48.15500 +0.27	48.40	47.79	47.97	158,501
08 May 17	47.88000 -0.81	48.25	47.60	48.23	189,857
05 May 17	48.69000 +0.16	48.74	48.12	48.55	172,595
04 May 17	48.52500 +0.53	48.60	47.95	47.97	186,647
03 May 17	47.99000 -0.10	48.10	47.53	48.08	144,633
02 May 17	48.09500 +0.74	48.20	47.36	47.63	177,528
28 Apr 17	47.35500 -0.58	47.49	46.50	46.70	261,457
27 Apr 17	47.93500 +0.50	47.94	47.21	47.35	152,042
26 Apr 17	47.43500 +0.32	47.51	46.99	47.10	140,949
25 Apr 17	47.12000 -0.52	47.79	47.08	47.56	142,808
24 Apr 17	47.64000 +1.44	47.64	46.70	46.70	238,507
21 Apr 17	46.19500 -0.14	46.51	46.10	46.51	160,756
20 Apr 17	46.33500 +0.35	46.33	45.86	45.90	127,578
19 Apr 17	45.98000 +0.04	46.44	45.87	45.94	134,844
18 Apr 17	45.94000 -0.54	46.74	45.50	46.49	195,373
13 Apr 17	46.48000 +0.19	46.48	45.90	46.20	115,797
12 Apr 17	46.29500 +0.21	46.42	45.87	45.87	116,625
11 Apr 17	46.08000 -0.30	46.60	45.87	46.12	149,064
10 Apr 17	46.38500 -0.01	46.67	46.15	46.40	178,258
07 Apr 17	46.39000 +0.10	46.40	45.80	46.07	133,787
06 Apr 17	46.29000 -0.11	46.45	46.01	46.27	197,953
05 Apr 17	46.40000 +0.32	46.40	45.88	46.09	190,694
04 Apr 17	46.08500 +0.38	46.38	45.63	45.72	187,570
03 Apr 17	45.70500 -0.02	46.29	45.59	45.83	206,906
31 Mar 17	45.73000 +0.26	45.76	45.33	45.33	200,551
30 Mar 17	45.47500 +0.69	45.47	44.76	44.90	216,853
29 Mar 17	44.78000 +0.21	45.00	44.47	44.75	210,518
28 Mar 17	44.57000 +0.87	44.66	43.70	43.81	236,927
27 Mar 17	43.70000 -0.36	44.12	43.31	44.10	230,013
24 Mar 17	44.06000 +0.06	44.24	43.80	44.04	141,650
23 Mar 17	44.00000 +1.09	44.03	42.87	42.96	173,581
22 Mar 17	42.91000 +0.10	42.91	42.00	42.00	189,415
21 Mar 17	42.81000 -0.73	43.79	42.78	43.70	124,047
20 Mar 17	43.54500 -0.20	43.66	43.39	43.58	89,675
17 Mar 17	43.74500 +0.09	43.79	42.00	43.45	269,002
16 Mar 17	43.65000 +0.31	43.73	43.44	43.73	136,719
15 Mar 17	43.34000 +0.03	43.53	43.15	43.33	119,362
14 Mar 17	43.30500 -0.05	43.52	43.13	43.38	108,836
13 Mar 17	43.35500 -0.05	43.49	43.19	43.30	60,565
10 Mar 17	43.40000 +0.12	43.72	43.29	43.53	104,553
09 Mar 17	43.28500 -0.01	43.56	43.19	43.24	116,784
08 Mar 17	43.30000 -0.08	43.44	43.08	43.20	99,458
07 Mar 17	43.38500 -0.19	43.67	43.34	43.49	69,928
06 Mar 17	43.57000 -0.25	43.80	43.37	43.68	82,859
03 Mar 17	43.82000 -0.37	44.08	43.60	44.00	105,141
02 Mar 17	44.18500 -0.28	44.57	44.19	44.40	131,855
01 Mar 17	44.46500 +0.76	44.51	43.69	43.92	153,579
28 Feb 17	43.71000 +0.02	43.80	43.42	43.80	133,561
27 Feb 17	43.69000 +0.16	44.10	43.33	44.08	117,670
24 Feb 17	43.53000 -0.44	44.01	43.27	44.00	139,361
23 Feb 17	43.97500 -0.25	44.31	43.89	44.14	131,730
22 Feb 17	44.22000 -0.15	44.65	44.06	44.31	100,276
21 Feb 17	44.37000 +0.44	44.37	43.74	43.92	156,017
20 Feb 17	43.93000 +0.25	43.97	43.44	43.67	112,946
17 Feb 17	43.68000 +0.08	43.86	43.35	43.51	167,659
16 Feb 17	43.60000 +0.01	43.81	43.26	43.46	205,126
15 Feb 17	43.58500 +0.10	43.70	43.33	43.55	105,712
14 Feb 17	43.48500 -0.11	43.73	43.23	43.50	140,920
13 Feb 17	43.60000 +0.12	43.76	43.44	43.50	116,947
10 Feb 17	43.48000 +0.27	43.57	43.06	43.31	108,742
09 Feb 17	43.21000 +0.28	43.26	42.78	42.92	128,638
08 Feb 17	42.92500 +0.16	43.10	42.59	42.80	157,875
07 Feb 17	42.76500 +0.75	42.85	42.03	42.06	166,173
06 Feb 17	42.01500 -0.65	42.73	42.01	42.60	148,239
03 Feb 17	42.66500 +0.13	42.92	42.49	42.61	155,911
02 Feb 17	42.54000 -0.03	43.13	42.54	42.56	179,854
01 Feb 17	42.57500 +0.28	43.17	42.31	42.31	166,497
31 Jan 17	42.29000 -0.70	43.22	42.29	42.96	236,334
30 Jan 17	42.99500 -0.69	43.53	42.90	43.50	167,343
27 Jan 17	43.68000 -0.08	43.89	43.54	43.76	92,793
26 Jan 17	43.76000 +0.26	43.76	43.28	43.50	131,907
25 Jan 17	43.49500 +0.51	43.49	42.92	43.10	112,029
24 Jan 17	42.98000 +0.35	42.98	42.31	42.62	138,726
23 Jan 17	42.62500 -0.02	42.63	42.12	42.51	104,950
20 Jan 17	42.64500 +0.40	42.65	42.07	42.19	142,997
19 Jan 17	42.24000 +0.33	42.30	41.73	41.88	189,775
18 Jan 17	41.91000 +0.56	41.91	41.47	41.50	170,057
17 Jan 17	41.35000 +0.22	41.68	40.63	41.04	135,768
16 Jan 17	41.13000 -0.06	41.65	41.02	41.09	222,973
13 Jan 17	41.19500 +1.49	41.35	39.72	39.78	316,652
12 Jan 17	39.70000 -0.31	40.15	39.52	39.94	120,206
11 Jan 17	40.01000 +0.69	40.24	39.21	39.38	211,005
10 Jan 17	39.32000 -1.17	40.10	39.17	40.00	281,402
09 Jan 17	40.49500 -0.05	40.67	40.29	40.60	115,051
06 Jan 17	40.54000 +0.01	40.63	40.28	40.46	93,606
05 Jan 17	40.53000 -0.11	40.70	40.26	40.65	103,191
04 Jan 17	40.64000 +0.13	40.64	40.29	40.55	117,363
03 Jan 17	40.50500 +0.02	40.72	40.40	40.52	198,258
02 Jan 17	40.48500 +0.60	40.70	39.83	39.93	74,997
30 Dec 16	39.88000 -0.17	40.06	39.88	39.99	75,010
29 Dec 16	40.05000 +0.13	40.05	39.79	39.79	59,955
28 Dec 16	39.92000 +0.06	40.15	39.74	39.78	94,140
27 Dec 16	39.86000 +0.17	39.99	39.65	39.78	52,231
23 Dec 16	39.69000 -0.03	39.88	39.49	39.81	58,302
22 Dec 16	39.72000 +0.15	39.94	39.40	39.55	79,314
21 Dec 16	39.57500 +0.12	39.92	39.49	39.49	118,999
20 Dec 16	39.46000 -0.10	39.67	39.29	39.56	80,501
19 Dec 16	39.56500 +0.06	39.59	39.11	39.38	124,019
16 Dec 16	39.50500 +0.58	39.65	38.79	38.88	289,119
15 Dec 16	38.93000 +0.53	38.99	38.15	38.35	176,990
14 Dec 16	38.40500 -0.14	38.65	38.28	38.46	170,001
13 Dec 16	38.54000 +0.26	38.69	38.13	38.31	142,394
12 Dec 16	38.27500 -0.28	38.70	37.95	38.67	122,265
09 Dec 16	38.56000 +0.49	38.68	38.01	38.02	160,774
08 Dec 16	38.07500 +0.28	38.28	37.69	37.88	211,983
07 Dec 16	37.79500 +0.45	37.97	37.55	37.63	184,716
06 Dec 16	37.34500 -0.18	37.65	37.25	37.51	156,242
05 Dec 16	37.52500 -0.07	38.05	37.47	37.53	142,315
02 Dec 16	37.59500 +0.49	38.03	37.18	37.56	200,323
01 Dec 16	37.11000 -0.28	37.40	37.01	37.38	172,808
30 Nov 16	37.39000 +0.06	37.85	37.25	37.25	196,331
29 Nov 16	37.32500 -0.08	37.55	37.21	37.47	88,643
28 Nov 16	37.41000 -0.45	37.93	37.33	37.93	86,914
25 Nov 16	37.86000 +0.10	37.88	37.54	37.88	105,205
24 Nov 16	37.75500 +0.10	37.81	37.45	37.76	109,941
23 Nov 16	37.65000 -0.09	37.90	37.65	37.85	166,869
22 Nov 16	37.74000 +0.13	37.81	37.28	37.64	155,972
21 Nov 16	37.61500 -0.16	37.99	37.38	37.99	107,292
18 Nov 16	37.77500 +0.00	38.03	37.57	37.95	142,374
17 Nov 16	37.77500 +0.09	37.81	37.47	37.81	138,769
16 Nov 16	37.69000 +0.31	37.83	37.36	37.47	147,384
15 Nov 16	37.38500 +0.22	37.57	37.13	37.33	127,369
14 Nov 16	37.16500 -0.34	37.94	37.15	37.72	164,636
11 Nov 16	37.51000 -0.06	38.00	37.29	37.87	159,974
10 Nov 16	37.57000 -0.64	38.40	37.46	38.33	245,385
09 Nov 16	38.21000 +0.12	38.25	36.80	37.00	242,432
08 Nov 16	38.09000 -0.17	38.33	37.73	38.33	162,785
07 Nov 16	38.26000 +0.47	38.46	37.99	38.25	186,701
04 Nov 16	37.78500 -0.63	38.40	37.28	38.40	326,087
03 Nov 16	38.42000 -1.55	40.10	38.42	39.87	288,960
02 Nov 16	39.97000 -0.41	40.58	39.96	40.22	194,240
01 Nov 16	40.38000 -0.34	40.98	40.29	40.90	148,204
31 Oct 16	40.72500 -0.11	40.76	40.51	40.72	214,978
28 Oct 16	40.83000 -0.07	40.95	40.56	40.75	131,256
27 Oct 16	40.90000 +0.19	41.19	40.53	40.70	111,378
26 Oct 16	40.71500 -0.33	41.03	40.65	41.03	152,636
25 Oct 16	41.04000 -0.21	41.56	40.98	41.41	144,307
24 Oct 16	41.25000 +0.28	41.36	41.12	41.30	191,752
21 Oct 16	40.97000 +0.15	41.19	40.86	40.94	148,551
20 Oct 16	40.82500 +0.05	41.01	40.62	40.97	189,762
19 Oct 16	40.77500 +0.11	40.85	40.47	40.71	115,684
18 Oct 16	40.66500 +0.25	41.00	40.49	40.67	187,021
17 Oct 16	40.41500 -0.06	40.54	40.12	40.43	201,942
14 Oct 16	40.47000 +0.28	40.75	40.44	40.49	116,324
13 Oct 16	40.19500 -0.07	40.25	39.78	39.96	160,550
12 Oct 16	40.26500 -0.26	40.67	40.08	40.54	108,569
11 Oct 16	40.52000 -0.34	41.00	40.48	40.81	112,904
10 Oct 16	40.86000 +0.53	41.01	40.22	40.31	124,229
07 Oct 16	40.33500 -0.75	41.06	40.31	41.00	129,693
06 Oct 16	41.08500 -0.22	41.50	40.94	41.50	136,752
05 Oct 16	41.30000 +0.24	41.31	40.62	40.65	171,706
04 Oct 16	41.06500 +0.45	41.28	40.53	40.68	152,208
30 Sep 16	40.61000 +0.26	40.78	39.82	39.97	198,129
29 Sep 16	40.35500 -0.30	41.10	40.31	40.90	134,763
28 Sep 16	40.65000 +0.65	40.92	40.15	40.15	108,812
27 Sep 16	40.00000 +0.04	40.06	39.74	39.97	148,628
26 Sep 16	39.96000 -0.53	40.40	39.84	40.40	126,316
23 Sep 16	40.48500 -0.42	40.84	40.33	40.84	109,793
22 Sep 16	40.90000 +0.59	41.01	40.49	40.65	111,384
21 Sep 16	40.31500 +0.10	40.54	40.17	40.45	93,657
20 Sep 16	40.21500 +0.05	40.59	40.07	40.07	145,029
19 Sep 16	40.17000 +0.30	40.35	39.97	39.99	108,914
16 Sep 16	39.87000 -0.30	40.31	39.68	40.00	157,352
15 Sep 16	40.16500 +0.21	40.17	39.90	39.90	126,192
14 Sep 16	39.95500 +0.41	40.15	39.51	39.60	205,027
13 Sep 16	39.54500 +0.06	39.87	39.46	39.60	138,616
12 Sep 16	39.48500 -0.24	39.61	38.97	39.20	151,324
09 Sep 16	39.72000 -0.68	40.38	39.62	40.21	148,316
08 Sep 16	40.40500 -0.55	41.16	40.33	40.89	135,182
07 Sep 16	40.95500 +0.10	41.07	40.75	41.04	86,341
06 Sep 16	40.86000 -0.16	41.16	40.75	40.95	80,103
05 Sep 16	41.02000 -0.31	41.65	40.95	41.56	108,951
02 Sep 16	41.32500 +0.43	41.33	40.79	41.19	133,662
01 Sep 16	40.89500 +0.12	41.44	40.70	40.78	165,706
31 Aug 16	40.78000 -0.67	41.45	40.78	41.21	257,153
30 Aug 16	41.45000 +0.78	41.56	40.76	40.95	278,178
29 Aug 16	40.67500 -0.07	40.81	40.22	40.62	153,396
26 Aug 16	40.74500 +0.11	40.85	40.33	40.53	102,804
25 Aug 16	40.63500 -0.05	40.88	40.25	40.88	197,016
24 Aug 16	40.68500 +0.31	40.74	39.90	40.15	187,886
23 Aug 16	40.38000 +0.17	40.68	40.21	40.24	126,693
22 Aug 16	40.21500 -0.24	40.90	40.01	40.44	142,891
19 Aug 16	40.46000 -0.12	40.68	40.20	40.68	111,669
18 Aug 16	40.58000 +0.28	40.72	40.44	40.50	156,404
17 Aug 16	40.30000 -0.21	40.83	40.30	40.62	159,633
16 Aug 16	40.50500 -0.20	40.92	40.32	40.58	125,838
15 Aug 16	40.71000 -0.08	40.99	40.62	40.81	82,360
12 Aug 16	40.78500 +0.05	40.90	40.49	40.80	100,443
11 Aug 16	40.73500 +0.06	40.98	40.34	40.79	146,323
10 Aug 16	40.67500 -0.03	40.79	40.40	40.53	178,422
09 Aug 16	40.71000 +0.34	40.78	40.31	40.37	157,030
08 Aug 16	40.37000 +0.08	40.78	40.27	40.50	144,896
05 Aug 16	40.29500 +0.70	40.31	39.63	39.78	230,900
04 Aug 16	39.59500 +0.40	39.77	39.18	39.42	182,947
03 Aug 16	39.20000 +0.08	39.31	38.81	39.25	190,937
02 Aug 16	39.12500 +0.30	39.29	38.58	39.00	235,569
01 Aug 16	38.82500 +1.08	39.35	38.15	38.15	287,900
29 Jul 16	37.74500 +0.12	37.78	37.36	37.75	191,320
28 Jul 16	37.62500 -0.15	37.93	37.52	37.85	212,000
27 Jul 16	37.78000 +0.31	37.93	37.36	37.70	149,801
26 Jul 16	37.46500 +0.11	37.63	37.20	37.42	130,079
25 Jul 16	37.35500 +0.13	37.57	37.02	37.28	134,832
22 Jul 16	37.22000 +0.18	37.22	36.79	36.88	125,508
21 Jul 16	37.04000 +0.04	37.15	36.56	37.05	125,434
20 Jul 16	37.00000 +0.05	37.26	36.72	37.22	165,674
19 Jul 16	36.95000 -0.22	37.16	36.52	37.15	164,772
18 Jul 16	37.17500 +0.60	37.28	36.69	36.85	241,594
15 Jul 16	36.57500 +0.05	36.62	36.10	36.28	132,920
14 Jul 16	36.53000 +0.17	36.84	36.05	36.60	179,257
13 Jul 16	36.35500 -0.01	36.54	36.13	36.32	74,417
12 Jul 16	36.37000 +0.17	36.52	36.03	36.24	97,724
11 Jul 16	36.20000 +0.67	36.28	35.49	35.80	145,826
08 Jul 16	35.53000 +0.91	35.60	34.53	34.66	221,148
07 Jul 16	34.61500 +0.37	34.83	34.38	34.52	147,671
06 Jul 16	34.24500 -0.55	34.83	33.90	34.67	198,432
05 Jul 16	34.79000 -0.49	35.23	34.62	35.23	182,137
04 Jul 16	35.27500 -0.63	36.25	35.28	36.25	117,666
01 Jul 16	35.91000 +0.63	36.05	35.29	35.60	134,097
30 Jun 16	35.28500 +0.12	35.60	34.85	35.08	272,809
29 Jun 16	35.17000 +0.94	35.24	34.35	34.86	170,056
28 Jun 16	34.23000 +0.94	34.53	33.69	33.98	252,333
27 Jun 16	33.28500 -2.44	35.74	33.20	35.63	316,356
24 Jun 16	35.72000 -1.15	36.21	34.74	35.50	439,856
23 Jun 16	36.87500 +0.72	37.26	36.20	36.34	216,625
22 Jun 16	36.16000 +0.10	36.38	35.82	36.32	127,804
21 Jun 16	36.06000 +0.57	36.29	35.46	35.54	175,123
20 Jun 16	35.49000 +1.03	35.85	35.24	35.43	140,007
17 Jun 16	34.46000 +0.13	34.99	34.33	34.65	293,353
16 Jun 16	34.33000 -0.40	34.74	34.10	34.33	212,228
15 Jun 16	34.73000 +0.18	34.99	34.37	34.56	278,241
14 Jun 16	34.55000 -0.19	34.68	33.97	34.35	263,659
13 Jun 16	34.74000 -0.47	34.96	34.46	34.57	184,351
10 Jun 16	35.20500 -0.96	36.04	34.78	35.99	248,278
09 Jun 16	36.17000 -0.56	36.61	35.83	36.61	153,067
08 Jun 16	36.73000 +0.01	36.97	36.38	36.53	154,736
07 Jun 16	36.71500 +0.37	36.84	36.35	36.44	179,985
06 Jun 16	36.34500 -0.01	36.88	36.35	36.62	98,019
03 Jun 16	36.36000 -0.43	36.94	35.85	36.84	171,180
02 Jun 16	36.79000 +0.35	36.87	36.28	36.53	168,168
01 Jun 16	36.44500 -0.14	36.70	36.17	36.63	137,647
31 May 16	36.58500 -0.94	37.69	36.53	37.69	208,840
30 May 16	37.52000 +0.26	37.56	37.12	37.24	52,446
27 May 16	37.25500 +0.04	37.44	37.03	37.15	90,994
26 May 16	37.21500 +0.19	37.47	37.05	37.26	73,612
25 May 16	37.02000 +0.06	37.22	36.83	37.13	96,876
24 May 16	36.95500 +0.61	37.04	36.05	36.33	107,537
23 May 16	36.34500 -0.48	36.95	36.27	36.80	84,908
20 May 16	36.82500 +0.49	36.91	36.55	36.60	87,666
19 May 16	36.34000 -0.32	36.52	36.10	36.40	114,607
18 May 16	36.66000 +0.03	36.70	36.31	36.42	114,169
17 May 16	36.63000 +0.18	37.10	36.39	36.69	134,246
13 May 16	36.45000 +0.01	36.47	35.86	36.10	210,207
12 May 16	36.44000 -0.63	36.96	36.26	36.83	183,939
11 May 16	37.07000 -0.05	37.42	36.88	37.30	132,968
10 May 16	37.11500 +0.43	37.12	36.52	37.08	120,363
09 May 16	36.68500 +0.02	37.30	36.58	36.99	117,830
06 May 16	36.67000 +0.09	36.72	36.20	36.56	132,782
05 May 16	36.57500 -0.44	36.63	36.10	36.40	88,121
04 May 16	37.02000 -0.39	37.64	36.88	37.47	198,205
03 May 16	37.41000 -0.63	38.15	37.22	38.04	133,295
02 May 16	38.04500 +0.69	38.40	37.34	37.67	161,902
29 Apr 16	37.35500 -1.74	39.00	37.15	39.00	382,582
28 Apr 16	39.10000 -0.10	39.36	38.81	39.20	92,720
27 Apr 16	39.19500 +0.11	39.38	38.65	39.15	124,984
26 Apr 16	39.08500 -0.41	39.77	38.85	39.77	136,821
25 Apr 16	39.49000 +0.01	39.90	39.23	39.78	106,286
22 Apr 16	39.48000 +0.03	39.74	39.15	39.36	150,104
21 Apr 16	39.44500 -0.67	40.13	39.44	40.13	121,905
20 Apr 16	40.11000 +0.12	40.26	39.62	39.92	144,047
19 Apr 16	39.99500 +0.89	40.04	38.99	39.19	194,929
18 Apr 16	39.10500 +0.09	39.17	38.25	38.26	89,577
15 Apr 16	39.01500 -0.03	39.12	38.50	39.03	100,562
14 Apr 16	39.05000 -0.49	39.72	39.03	39.50	117,545
13 Apr 16	39.54000 +0.67	39.62	39.23	39.23	92,566
12 Apr 16	38.87500 +0.38	38.92	38.08	38.60	106,918
11 Apr 16	38.50000 +0.01	38.66	37.97	38.50	105,717
08 Apr 16	38.48500 +0.25	38.64	37.72	38.52	148,564
07 Apr 16	38.23500 -0.42	38.90	38.10	38.76	116,200
06 Apr 16	38.65000 +0.32	38.65	38.01	38.47	110,189
05 Apr 16	38.33000 -0.62	38.54	37.96	38.50	169,708
04 Apr 16	38.95000 -0.29	39.47	38.94	39.35	132,641
01 Apr 16	39.24500 -0.02	39.34	38.70	39.10	162,050
31 Mar 16	39.26500 -0.63	39.95	39.26	39.94	168,703
30 Mar 16	39.89500 +0.51	40.04	39.64	39.67	109,341
29 Mar 16	39.39000 +0.44	39.49	38.75	39.49	142,559
24 Mar 16	38.94500 -0.90	39.80	38.94	39.67	141,910
23 Mar 16	39.84500 -0.67	41.15	39.53	40.99	183,837
22 Mar 16	40.52000 +0.12	40.52	39.90	40.10	283,565
21 Mar 16	40.40000 +0.64	40.56	39.69	39.80	187,060
18 Mar 16	39.76500 +0.11	39.92	39.40	39.74	226,820
17 Mar 16	39.65000 -0.04	40.26	38.87	40.22	160,977
16 Mar 16	39.69000 +0.28	40.72	39.47	39.47	176,419
15 Mar 16	39.41000 -0.34	39.73	39.30	39.56	120,083
14 Mar 16	39.75000 +0.60	39.84	39.38	39.41	99,035
11 Mar 16	39.15500 +1.58	39.22	38.10	38.25	171,357
10 Mar 16	37.57000 -0.71	39.25	37.57	38.33	165,154
09 Mar 16	38.28000 +0.37	38.47	37.85	37.85	68,118
08 Mar 16	37.91000 -0.54	38.21	37.54	38.19	118,347
07 Mar 16	38.45000 +0.10	38.47	37.92	38.29	144,970
04 Mar 16	38.35500 +0.16	38.54	38.05	38.37	100,199
03 Mar 16	38.19500 +0.03	38.38	37.85	38.33	167,520
02 Mar 16	38.16500 -0.38	39.40	37.96	38.99	243,089
01 Mar 16	38.55000 +0.72	38.62	37.78	37.96	143,878
29 Feb 16	37.82500 +0.21	37.91	36.96	37.40	190,541
26 Feb 16	37.62000 +0.33	38.10	37.30	37.61	159,797
25 Feb 16	37.28500 +0.94	37.50	36.56	36.65	180,856
24 Feb 16	36.34000 -0.58	37.10	36.10	36.90	260,156
23 Feb 16	36.91500 -0.34	37.26	36.58	37.22	183,502
22 Feb 16	37.26000 +1.07	37.84	36.79	37.00	199,724
19 Feb 16	36.19000 +0.11	36.88	35.80	36.37	380,731
18 Feb 16	36.07500 +0.06	36.53	35.76	36.15	200,796
17 Feb 16	36.01500 +0.84	36.12	35.28	35.35	177,293
16 Feb 16	35.17500 -0.44	35.99	34.88	35.99	187,630
15 Feb 16	35.61000 +0.95	35.75	35.31	35.43	185,198
12 Feb 16	34.66000 +0.67	34.72	34.01	34.12	208,695
11 Feb 16	33.99000 -0.96	34.79	33.62	34.74	246,091
10 Feb 16	34.95000 +0.70	35.50	34.35	34.51	228,636
09 Feb 16	34.25000 -0.22	34.92	33.80	34.23	457,132
08 Feb 16	34.47000 -0.76	35.58	34.09	35.19	309,661
05 Feb 16	35.23000 -0.19	36.06	35.17	35.40	271,254
04 Feb 16	35.42500 -0.37	36.20	34.55	36.20	304,265
03 Feb 16	35.79000 -1.21	36.94	35.37	36.88	314,600
02 Feb 16	37.00000 -1.04	38.00	36.56	37.80	374,852
01 Feb 16	38.04000 +0.37	38.19	37.65	37.91	188,418
29 Jan 16	37.67500 +0.72	37.85	37.06	37.51	217,901
28 Jan 16	36.95000 -1.16	38.26	36.83	38.24	213,691
27 Jan 16	38.11000 -0.51	38.16	37.26	37.95	199,230
26 Jan 16	38.62000 +0.04	39.06	37.65	38.17	184,711
25 Jan 16	38.58000 +1.24	39.29	37.50	37.77	366,551
22 Jan 16	37.34500 +1.01	37.85	36.70	36.96	310,329
21 Jan 16	36.34000 -0.17	36.85	36.03	36.51	463,283
20 Jan 16	36.51000 -2.11	38.14	36.34	37.97	350,377
19 Jan 16	38.62000 +0.75	38.69	38.19	38.29	192,105
18 Jan 16	37.87000 -0.33	38.75	37.59	37.97	161,457
15 Jan 16	38.20000 -1.47	39.98	37.62	39.73	270,159
14 Jan 16	39.67000 -0.67	40.15	39.08	40.06	163,356
13 Jan 16	40.33500 -0.17	41.35	40.33	41.25	134,636
12 Jan 16	40.50500 +0.96	40.69	39.40	39.63	133,489
11 Jan 16	39.54500 -0.46	40.27	39.54	40.02	241,833
08 Jan 16	40.00500 -0.99	41.24	40.00	41.01	242,462
07 Jan 16	40.99500 -1.66	41.38	40.51	41.38	221,528
06 Jan 16	42.65000 -0.45	43.44	42.03	43.26	111,832
05 Jan 16	43.10500 +0.07	43.98	42.67	43.69	113,406
04 Jan 16	43.03500 -0.47	43.40	42.10	43.24	198,288
30 Dec 15	43.50000 -0.40	44.56	43.50	43.95	118,013
29 Dec 15	43.90000 +0.55	44.24	43.56	43.56	92,846
28 Dec 15	43.35500 -0.06	43.58	43.15	43.54	41,852
23 Dec 15	43.42000 +0.68	43.89	42.97	43.04	123,469
22 Dec 15	42.74000 +0.07	43.22	42.51	42.96	118,842
21 Dec 15	42.67500 -1.14	44.00	42.67	43.85	100,455
18 Dec 15	43.81000 -0.41	44.39	43.44	44.31	268,579
17 Dec 15	44.22500 +0.84	44.71	43.92	44.05	213,574
16 Dec 15	43.38000 +0.26	43.83	42.90	43.45	119,379
15 Dec 15	43.12000 +1.48	43.58	41.88	42.05	227,963
14 Dec 15	41.64000 -0.25	42.26	41.47	42.08	123,032
11 Dec 15	41.89000 -1.11	42.97	41.40	42.85	227,764
10 Dec 15	43.00000 -0.22	43.29	42.79	43.13	99,600
09 Dec 15	43.22000 -0.61	44.35	43.22	43.77	136,779
08 Dec 15	43.83000 -1.04	44.90	43.73	44.77	155,796
07 Dec 15	44.87500 +1.42	45.49	43.86	43.87	201,473
04 Dec 15	43.46000 +0.17	43.75	43.06	43.19	169,621
03 Dec 15	43.29500 -0.82	45.16	43.29	43.94	194,358
02 Dec 15	44.11500 +0.06	44.88	43.87	44.22	117,480
01 Dec 15	44.05500 -0.77	44.99	44.03	44.94	129,333
30 Nov 15	44.82500 +0.48	45.00	44.13	44.30	225,400
27 Nov 15	44.34500 -0.24	44.50	44.10	44.48	65,306
26 Nov 15	44.59000 +0.56	44.69	44.08	44.08	104,213
25 Nov 15	44.03000 +0.87	44.30	43.16	43.33	121,227
24 Nov 15	43.16000 -1.15	44.18	42.56	44.12	164,229
23 Nov 15	44.31500 -0.28	44.54	44.15	44.48	73,653
20 Nov 15	44.59000 +0.34	44.78	44.07	44.22	100,777
19 Nov 15	44.25000 +0.40	44.74	43.87	43.95	150,221
18 Nov 15	43.84500 +0.00	43.85	43.18	43.59	152,288
17 Nov 15	43.85000 +1.11	43.85	43.06	43.06	171,821
16 Nov 15	42.73500 +0.89	42.97	41.40	41.40	147,394
13 Nov 15	41.84500 -0.10	42.22	41.40	41.96	180,542
12 Nov 15	41.94500 -0.76	42.81	41.56	42.74	141,942
11 Nov 15	42.71000 +0.49	43.14	42.33	42.33	182,307
10 Nov 15	42.22000 +0.62	42.26	41.24	41.59	158,941
09 Nov 15	41.60500 -1.01	42.69	41.44	42.63	188,022
06 Nov 15	42.62000 +0.03	42.90	42.18	42.65	124,751
05 Nov 15	42.58500 +0.58	42.77	41.88	42.04	212,134
04 Nov 15	42.00000 +0.01	42.07	41.60	42.00	374,015
03 Nov 15	41.99000 -2.84	43.38	41.85	43.31	568,339
02 Nov 15	44.83500 +1.22	45.35	43.80	43.90	259,695
30 Oct 15	43.61500 -1.38	44.97	43.29	44.97	250,852
29 Oct 15	45.00000 +0.31	45.10	44.62	44.90	209,502
28 Oct 15	44.68500 +1.03	44.74	43.42	43.74	122,809
27 Oct 15	43.65500 -0.60	44.65	43.65	44.15	166,369
26 Oct 15	44.25000 -0.08	44.58	44.03	44.19	136,488
23 Oct 15	44.33000 +0.40	44.85	44.29	44.35	145,350
22 Oct 15	43.93000 +0.72	44.01	42.80	43.26	143,378
21 Oct 15	43.21500 +1.46	43.68	41.88	41.97	198,238
20 Oct 15	41.75500 -0.15	41.94	41.56	41.90	99,169
19 Oct 15	41.90000 +0.63	41.93	41.24	41.24	77,048
16 Oct 15	41.27500 +0.20	41.56	41.12	41.26	124,843
15 Oct 15	41.07500 +1.01	41.15	40.19	40.44	90,944
14 Oct 15	40.06500 -0.03	40.24	39.69	39.90	120,475
13 Oct 15	40.09000 -0.90	40.82	39.88	40.68	171,866
12 Oct 15	40.99500 -1.13	42.56	40.89	42.39	234,667
09 Oct 15	42.12000 +0.31	42.92	41.60	41.60	201,786
08 Oct 15	41.80500 -0.15	42.15	41.54	42.02	168,160
07 Oct 15	41.96000 +0.42	42.07	41.70	41.70	136,851
06 Oct 15	41.54000 +0.40	41.59	40.88	41.10	155,625
05 Oct 15	41.14000 +0.52	41.61	40.85	41.08	172,470
02 Oct 15	40.61500 +1.05	40.78	39.78	39.95	298,843
01 Oct 15	39.56500 +0.06	40.66	39.53	39.85	234,131
30 Sep 15	39.51000 +0.94	39.60	39.05	39.24	182,334
29 Sep 15	38.57000 +0.08	38.92	37.89	38.08	227,508
28 Sep 15	38.48500 -0.17	38.80	38.26	38.53	161,613
25 Sep 15	38.65000 +0.95	38.85	37.99	38.17	124,222
24 Sep 15	37.70000 -0.01	38.03	37.32	37.77	143,677
23 Sep 15	37.71000 -0.09	38.15	37.55	37.92	188,929
22 Sep 15	37.80000 -1.38	39.22	37.80	39.22	220,628
21 Sep 15	39.17500 +0.72	39.31	38.17	38.44	109,700
18 Sep 15	38.46000 -0.80	39.03	37.78	39.00	259,065
17 Sep 15	39.26000 -0.41	39.78	39.16	39.78	112,941
16 Sep 15	39.67000 +0.34	40.25	39.49	39.60	155,812
15 Sep 15	39.33000 +0.00	39.47	38.90	39.24	93,799
14 Sep 15	39.33000 -0.13	39.67	39.10	39.47	96,221
11 Sep 15	39.46500 -0.41	40.04	39.10	39.97	89,065
10 Sep 15	39.87500 +0.18	40.00	39.39	39.39	120,054
09 Sep 15	39.69500 +0.46	40.13	39.60	40.07	182,600
08 Sep 15	39.23500 +0.73	39.37	38.82	38.84	104,480
07 Sep 15	38.51000 +0.31	38.65	38.19	38.53	93,638
04 Sep 15	38.20000 -0.70	38.74	38.00	38.54	176,984
03 Sep 15	38.90500 +0.65	39.24	38.38	38.56	160,225
02 Sep 15	38.26000 +0.47	38.49	37.88	37.97	188,430
01 Sep 15	37.79000 -0.66	38.13	37.23	37.95	241,751
31 Aug 15	38.45000 -0.12	38.67	37.98	38.30	179,592
28 Aug 15	38.57000 +0.08	39.08	38.23	38.77	201,042
27 Aug 15	38.49000 +0.36	39.31	38.42	39.28	348,960
26 Aug 15	38.13000 -1.18	38.92	38.10	38.85	361,803
25 Aug 15	39.31000 +1.72	39.55	38.06	38.35	383,594
24 Aug 15	37.59500 -1.48	38.10	36.23	37.71	509,692
21 Aug 15	39.07500 -1.49	41.19	39.08	39.60	267,970
20 Aug 15	40.57000 -1.44	41.85	40.44	41.85	200,420
19 Aug 15	42.00500 -0.76	42.53	42.00	42.39	167,228
18 Aug 15	42.77000 -0.06	43.04	42.58	42.79	176,251
17 Aug 15	42.83500 +0.03	43.28	42.62	42.92	149,406
14 Aug 15	42.80500 +0.47	43.31	42.58	42.58	168,764
13 Aug 15	42.33500 +0.56	42.99	42.20	42.64	214,591
12 Aug 15	41.77500 -2.20	43.49	41.60	43.49	394,856
11 Aug 15	43.98000 -0.53	45.04	43.90	44.25	175,304
10 Aug 15	44.51500 +0.41	44.58	44.10	44.19	111,305
07 Aug 15	44.10500 -0.07	44.60	43.78	44.00	149,459
06 Aug 15	44.17500 -0.60	44.85	43.97	44.80	179,144
05 Aug 15	44.77000 +2.06	44.78	43.10	43.10	486,916
04 Aug 15	42.71000 +1.58	42.99	40.69	40.99	300,432
03 Aug 15	41.13000 +1.56	41.39	39.57	39.63	213,322
31 Jul 15	39.57500 -0.06	39.83	39.39	39.58	149,903
30 Jul 15	39.63500 -0.03	39.99	39.01	39.95	111,988
29 Jul 15	39.67000 +0.82	39.73	38.61	39.15	140,921
28 Jul 15	38.85000 +0.32	39.06	38.49	38.60	166,755
27 Jul 15	38.52500 -0.63	39.12	38.42	39.03	138,787
24 Jul 15	39.16000 -0.08	39.66	38.94	39.19	142,055
23 Jul 15	39.24000 -0.50	39.97	39.12	39.81	220,409
22 Jul 15	39.74500 -0.91	40.50	39.72	40.15	156,209
21 Jul 15	40.65000 -0.09	41.00	40.24	40.89	131,410
20 Jul 15	40.74500 +0.20	41.00	40.48	40.50	96,532
17 Jul 15	40.54500 -0.23	40.99	40.47	40.90	96,733
16 Jul 15	40.77000 +0.60	41.00	40.28	40.30	149,771
15 Jul 15	40.16500 +0.57	40.30	39.37	39.37	121,805
14 Jul 15	39.60000 -0.04	39.90	39.17	39.53	116,320
13 Jul 15	39.64000 +0.47	39.81	39.40	39.62	159,690
10 Jul 15	39.16500 +1.17	39.26	38.37	38.82	145,057
09 Jul 15	37.99500 +0.93	38.11	37.13	37.13	106,947
08 Jul 15	37.06500 -0.43	37.69	37.05	37.56	174,177
07 Jul 15	37.49000 -0.61	38.33	37.48	38.11	111,959
06 Jul 15	38.10500 -0.08	38.49	37.69	37.69	133,291
03 Jul 15	38.18500 -0.18	38.44	37.99	38.44	67,988
02 Jul 15	38.36500 -0.30	38.76	38.23	38.57	81,553
01 Jul 15	38.67000 +0.78	39.00	38.04	38.35	153,919
30 Jun 15	37.88500 -0.02	38.28	37.46	37.83	157,120
29 Jun 15	37.90500 -0.94	38.69	37.33	37.47	173,069
26 Jun 15	38.84500 -0.02	39.06	38.67	38.69	98,713
25 Jun 15	38.87000 +0.67	39.12	37.80	37.80	156,528
24 Jun 15	38.20000 -0.23	38.57	37.93	38.54	167,525
23 Jun 15	38.43000 +0.30	38.75	38.32	38.58	172,768
22 Jun 15	38.13500 +0.64	38.81	37.78	38.50	210,606
19 Jun 15	37.49000 -0.39	38.22	37.36	38.03	328,140
18 Jun 15	37.88500 +0.06	38.01	37.21	37.76	151,090
17 Jun 15	37.82000 +0.01	38.08	37.55	37.92	152,054
16 Jun 15	37.80500 +0.03	37.85	37.05	37.50	200,313
15 Jun 15	37.77500 -0.72	38.22	37.51	38.10	139,440
12 Jun 15	38.49500 -0.96	39.15	38.20	39.06	135,658
11 Jun 15	39.45500 +0.51	39.81	39.10	39.10	111,225
10 Jun 15	38.95000 +0.64	39.03	38.22	38.34	141,807
09 Jun 15	38.31500 -0.43	38.88	37.76	38.69	259,571
08 Jun 15	38.74000 -0.67	39.47	38.74	39.30	121,191
05 Jun 15	39.41000 -0.37	39.85	39.22	39.58	129,226
04 Jun 15	39.77500 -0.79	40.51	39.48	40.51	180,209
03 Jun 15	40.56500 +0.19	41.00	40.31	40.55	143,679
02 Jun 15	40.37500 +0.27	40.54	39.75	40.32	177,920
01 Jun 15	40.10500 +0.17	40.48	39.65	40.46	129,753
29 May 15	39.94000 -0.66	40.79	39.92	40.56	248,014
28 May 15	40.59500 +0.31	40.90	40.10	40.24	177,936
27 May 15	40.28500 +0.43	40.40	39.55	39.70	200,205
26 May 15	39.85500 -0.42	40.79	39.71	40.42	249,716
22 May 15	40.27500 +0.65	40.38	39.74	39.85	157,209
21 May 15	39.63000 +0.65	39.83	38.85	39.00	169,280
20 May 15	38.98500 -0.01	39.25	38.74	38.85	132,915
19 May 15	38.99000 +0.70	39.01	38.43	38.43	102,238
18 May 15	38.29500 +0.48	38.83	37.67	37.80	121,359
15 May 15	37.81500 -0.02	38.28	37.55	38.00	115,102
14 May 15	37.83500 +0.53	37.94	37.01	37.17	53,182
13 May 15	37.30500 +0.04	38.13	37.13	37.35	165,363
12 May 15	37.26500 -0.59	37.56	36.78	37.50	176,358
11 May 15	37.85500 -0.15	38.17	37.72	38.11	115,756
08 May 15	38.00500 +0.83	38.03	37.31	37.59	138,719
07 May 15	37.17500 -0.38	37.31	36.15	36.15	209,966
06 May 15	37.55500 -0.60	38.37	37.46	38.04	176,827
05 May 15	38.15000 -0.67	39.05	38.15	38.55	199,080
04 May 15	38.82500 +0.97	38.94	37.95	38.01	154,806
30 Apr 15	37.85500 -0.51	38.67	35.50	38.67	570,902
29 Apr 15	38.36000 -0.99	39.77	38.36	39.56	150,485
28 Apr 15	39.34500 -0.48	39.96	39.29	39.87	192,790
27 Apr 15	39.82500 +0.58	39.92	38.92	39.42	109,527
24 Apr 15	39.25000 +0.38	39.25	38.33	39.04	130,094
23 Apr 15	38.87500 -1.05	40.25	38.75	40.12	233,884
22 Apr 15	39.92500 +0.49	40.12	39.04	39.60	237,157
21 Apr 15	39.43000 +0.71	39.81	39.00	39.00	138,715
20 Apr 15	38.72500 +0.66	38.77	38.14	38.30	158,325
17 Apr 15	38.06500 -0.70	38.88	37.99	38.76	179,460
16 Apr 15	38.76500 -0.90	39.81	38.67	39.81	160,509
15 Apr 15	39.66000 -0.02	40.53	39.53	39.75	210,137
14 Apr 15	39.68000 +0.08	39.86	39.49	39.54	178,650
13 Apr 15	39.60500 -0.16	39.87	39.43	39.69	150,179
10 Apr 15	39.76500 +0.41	39.95	39.42	39.42	165,743
09 Apr 15	39.35500 +0.40	39.44	38.85	39.06	138,665
08 Apr 15	38.95000 +0.05	39.20	38.78	38.94	143,715
07 Apr 15	38.90500 +1.03	39.13	38.07	38.29	207,672
02 Apr 15	37.87500 -0.38	38.40	37.87	38.33	137,534
01 Apr 15	38.25000 +1.01	38.44	37.01	37.10	250,187
31 Mar 15	37.24000 -1.22	38.88	37.13	38.45	349,505
30 Mar 15	38.46500 +0.33	38.60	38.19	38.19	148,828
27 Mar 15	38.13500 +0.11	38.57	38.01	38.29	166,181
26 Mar 15	38.02500 -0.81	38.56	37.60	38.50	293,250
25 Mar 15	38.84000 +0.57	39.45	38.15	38.30	279,564
24 Mar 15	38.27000 +0.13	38.37	36.90	37.50	292,942
23 Mar 15	38.14000 -0.51	38.81	37.79	38.75	183,531
20 Mar 15	38.65500 +0.06	38.99	38.49	38.78	290,843
19 Mar 15	38.60000 +0.58	38.72	38.08	38.08	204,744
18 Mar 15	38.02000 -0.04	38.29	37.70	38.15	145,860
17 Mar 15	38.06000 -0.54	38.69	37.89	38.56	173,059
16 Mar 15	38.60000 +0.70	38.79	37.90	37.99	194,159
13 Mar 15	37.89500 +0.05	38.00	37.44	37.85	183,809
12 Mar 15	37.84500 -0.10	38.19	37.46	38.03	220,775
11 Mar 15	37.94500 +0.44	38.34	37.60	37.68	185,528
10 Mar 15	37.50000 -0.10	37.74	37.40	37.40	152,588
09 Mar 15	37.60000 +0.04	37.67	37.17	37.46	134,501
06 Mar 15	37.56000 -0.13	37.92	37.52	37.80	149,983
05 Mar 15	37.68500 +0.59	37.83	37.10	37.10	221,443
04 Mar 15	37.09500 +0.23	37.26	36.56	36.91	253,150
03 Mar 15	36.87000 -0.21	37.47	36.85	37.12	208,378
02 Mar 15	37.08000 -0.20	37.39	36.22	37.24	413,181
27 Feb 15	37.28500 -0.47	37.80	37.18	37.75	324,842
26 Feb 15	37.75000 -0.15	38.04	37.61	38.04	162,131
25 Feb 15	37.90000 -0.34	38.33	37.60	38.33	179,748
24 Feb 15	38.24000 +0.04	38.47	38.11	38.35	243,022
23 Feb 15	38.20000 +0.72	38.35	37.76	38.14	359,585
20 Feb 15	37.48500 -2.10	39.80	37.02	39.78	676,686
19 Feb 15	39.59000 +0.08	39.63	39.15	39.50	186,148
18 Feb 15	39.50500 +0.12	39.96	38.89	38.89	227,241
17 Feb 15	39.39000 -0.21	39.50	38.69	38.84	250,012
16 Feb 15	39.60000 -0.28	39.79	39.41	39.76	180,707
13 Feb 15	39.88500 +0.20	39.95	39.47	39.67	233,371
12 Feb 15	39.68000 +1.11	39.69	38.40	38.55	181,045
11 Feb 15	38.57000 +0.19	38.57	38.17	38.31	183,826
10 Feb 15	38.38000 -0.02	38.54	38.16	38.33	150,158
09 Feb 15	38.40000 +0.02	38.51	37.72	38.03	221,196
06 Feb 15	38.38000 -0.02	38.47	37.94	38.22	150,809
05 Feb 15	38.40500 +0.66	38.42	37.49	37.60	171,873
04 Feb 15	37.74000 +0.56	37.74	36.73	37.10	194,826
03 Feb 15	37.18500 +0.27	37.76	36.70	36.70	250,956
02 Feb 15	36.91500 +0.42	37.04	36.50	36.50	185,952
30 Jan 15	36.50000 +0.15	36.72	36.30	36.55	180,562
29 Jan 15	36.34500 +0.22	36.52	35.90	35.99	164,492
28 Jan 15	36.12500 +0.36	36.15	35.73	35.85	236,903
27 Jan 15	35.76500 -0.46	36.22	35.50	36.22	159,855
26 Jan 15	36.22500 +0.42	36.32	35.40	35.74	171,053
23 Jan 15	35.80000 +0.76	35.87	35.19	35.19	243,176
22 Jan 15	35.04000 +0.48	35.08	34.33	34.56	150,736
21 Jan 15	34.56500 +0.28	34.56	33.95	34.43	162,480
20 Jan 15	34.28500 +0.13	34.37	34.06	34.20	127,724
19 Jan 15	34.16000 +0.27	34.34	33.97	34.26	134,390
16 Jan 15	33.89000 -0.08	33.95	33.56	33.90	157,178
15 Jan 15	33.96500 +0.53	34.12	33.41	33.80	196,495
14 Jan 15	33.43500 -0.34	33.72	33.04	33.49	159,184
13 Jan 15	33.78000 +0.88	33.78	32.88	32.98	177,372
12 Jan 15	32.89500 +0.19	33.29	32.58	32.99	126,786
09 Jan 15	32.71000 -0.31	33.21	32.48	32.88	160,051
08 Jan 15	33.01500 +0.38	33.19	32.38	33.00	139,191
07 Jan 15	32.63500 +0.40	32.93	32.29	32.58	123,402
06 Jan 15	32.23500 -0.08	32.63	31.95	32.28	159,424
05 Jan 15	32.31000 -0.56	33.15	32.23	32.85	164,261
02 Jan 15	32.87500 -0.42	33.49	32.75	33.32	131,091
30 Dec 14	33.29500 -0.25	33.62	33.26	33.46	94,319
29 Dec 14	33.54000 -0.45	33.68	33.25	33.35	96,158
23 Dec 14	33.99000 +0.07	34.00	33.72	33.99	63,896
22 Dec 14	33.92000 +0.52	33.99	33.60	33.70	109,060
19 Dec 14	33.40000 -0.56	34.21	33.37	34.04	371,561
18 Dec 14	33.96000 +0.95	34.06	33.28	33.40	175,755
17 Dec 14	33.01000 +0.00	33.14	32.51	32.74	127,167
16 Dec 14	33.00500 +0.71	33.06	31.85	32.52	305,727
15 Dec 14	32.30000 -1.06	33.76	32.24	33.24	244,229
12 Dec 14	33.35500 -0.91	34.15	33.35	34.12	179,198
11 Dec 14	34.26500 -0.01	34.52	34.15	34.26	166,618
10 Dec 14	34.27000 -0.10	34.65	34.27	34.54	135,378
09 Dec 14	34.36500 -0.14	34.68	34.04	34.20	175,947
08 Dec 14	34.51000 -0.06	34.54	34.20	34.51	64,244
05 Dec 14	34.57000 +0.32	34.57	34.26	34.33	138,473
04 Dec 14	34.25000 -0.12	34.88	34.12	34.52	286,470
03 Dec 14	34.37000 +0.74	34.54	33.63	33.63	279,539
02 Dec 14	33.63000 +0.19	33.78	33.40	33.50	182,687
01 Dec 14	33.43500 +0.17	33.46	33.10	33.20	111,931
28 Nov 14	33.27000 +0.05	33.39	32.81	33.30	198,437
27 Nov 14	33.22500 -0.07	33.50	33.04	33.35	109,658
26 Nov 14	33.29500 +0.46	33.34	32.76	32.90	151,884
25 Nov 14	32.83000 +0.63	32.83	32.22	32.38	311,362
24 Nov 14	32.20000 -0.18	32.63	32.15	32.52	128,089
21 Nov 14	32.38500 +0.31	32.65	32.12	32.22	164,446
20 Nov 14	32.07500 -0.67	32.40	31.96	32.39	163,201
19 Nov 14	32.74000 -0.03	32.90	32.65	32.90	119,102
18 Nov 14	32.77500 +0.82	32.82	31.93	31.98	206,416
17 Nov 14	31.96000 +0.15	31.98	31.42	31.64	100,804
14 Nov 14	31.81000 +0.16	31.86	31.47	31.85	122,882
13 Nov 14	31.64500 -0.24	32.21	31.58	31.91	157,841
12 Nov 14	31.88500 -0.09	32.29	31.62	32.17	120,849
11 Nov 14	31.98000 -0.24	32.28	31.85	32.25	130,275
10 Nov 14	32.21500 +0.60	32.24	31.56	31.56	160,728
07 Nov 14	31.61000 -0.39	32.31	31.52	32.15	158,805
06 Nov 14	32.00000 +0.05	32.26	31.83	31.85	185,166
05 Nov 14	31.95500 +0.47	32.00	31.26	31.54	165,611
04 Nov 14	31.49000 +0.06	31.86	31.33	31.41	196,710
03 Nov 14	31.43000 +0.49	31.47	30.99	31.33	241,173
31 Oct 14	30.94000 +1.39	31.25	30.37	31.00	358,284
30 Oct 14	29.55000 +0.14	29.63	29.01	29.41	192,641
29 Oct 14	29.40500 +0.18	29.65	29.28	29.54	177,428
28 Oct 14	29.22500 -0.24	29.73	29.07	29.59	228,517
27 Oct 14	29.46500 -0.14	30.02	29.39	30.02	275,749
24 Oct 14	29.60000 -0.07	29.72	29.44	29.70	226,677
23 Oct 14	29.67500 -0.08	30.11	29.39	29.70	254,641
22 Oct 14	29.75000 +1.25	30.15	28.64	28.75	496,292
21 Oct 14	28.50000 +0.91	28.59	27.33	27.67	258,319
20 Oct 14	27.59000 -0.58	28.40	27.44	28.40	177,467
17 Oct 14	28.16500 +1.19	28.17	26.98	27.25	307,946
16 Oct 14	26.97500 +0.22	27.20	26.13	26.98	429,957
15 Oct 14	26.75500 -0.52	27.50	26.52	27.31	298,345
14 Oct 14	27.27000 -0.17	27.34	26.34	26.56	390,725
13 Oct 14	27.44500 -0.23	27.80	27.27	27.55	156,521
10 Oct 14	27.67000 -0.90	28.32	27.15	28.32	317,552
09 Oct 14	28.57000 +0.31	28.95	28.48	28.50	146,249
08 Oct 14	28.26000 -0.35	28.50	28.13	28.50	134,628
07 Oct 14	28.61000 -0.52	29.23	28.53	29.16	141,422
06 Oct 14	29.13500 +0.34	29.52	29.05	29.07	185,828
02 Oct 14	28.79500 -0.61	29.42	28.80	29.42	209,473
01 Oct 14	29.40500 -0.69	30.26	29.40	30.14	206,714
30 Sep 14	30.10000 +0.29	30.20	29.57	29.89	171,094
29 Sep 14	29.81000 -0.06	30.11	29.72	30.00	96,202
26 Sep 14	29.87000 -0.30	30.11	29.77	30.05	212,707
25 Sep 14	30.17000 -0.44	30.90	30.08	30.58	141,863
24 Sep 14	30.61000 +0.33	30.67	30.20	30.34	134,816
23 Sep 14	30.28500 -0.68	30.90	30.26	30.75	137,438
22 Sep 14	30.97000 -0.20	31.16	30.82	31.16	118,771
19 Sep 14	31.16500 +0.29	31.46	30.89	31.26	290,921
18 Sep 14	30.88000 +0.02	31.14	30.74	31.02	101,608
17 Sep 14	30.85500 +0.25	31.08	30.66	30.70	125,410
16 Sep 14	30.60500 -0.40	31.02	30.33	31.02	156,521
15 Sep 14	31.00000 +0.09	31.09	30.90	30.93	112,740
12 Sep 14	30.90500 +0.34	30.98	30.50	30.65	182,624
11 Sep 14	30.57000 -0.36	31.11	30.56	31.00	100,943
10 Sep 14	30.93500 -0.33	31.31	30.87	31.26	115,283
09 Sep 14	31.26500 -0.40	31.65	31.18	31.57	76,597
08 Sep 14	31.66000 -0.09	31.81	31.34	31.81	98,854
05 Sep 14	31.74500 -0.19	32.06	31.61	32.00	163,861
04 Sep 14	31.94000 +0.47	31.97	31.60	31.70	131,414
03 Sep 14	31.47500 -0.07	31.81	31.41	31.74	126,460
02 Sep 14	31.55000 +0.14	31.94	31.45	31.59	139,365
01 Sep 14	31.41000 +0.16	31.80	31.24	31.34	127,001
29 Aug 14	31.25500 +0.02	31.33	30.87	31.17	207,195
28 Aug 14	31.23500 -0.22	31.40	31.00	31.40	192,892
27 Aug 14	31.46000 +0.13	31.51	31.18	31.38	311,148
26 Aug 14	31.33000 -0.02	31.41	31.01	31.15	173,842
25 Aug 14	31.35000 +0.42	31.49	31.16	31.47	115,827
22 Aug 14	30.93500 -0.59	31.54	30.85	31.52	187,945
21 Aug 14	31.52000 -0.05	31.69	31.31	31.60	129,550
20 Aug 14	31.56500 -0.57	32.24	31.50	32.24	266,625
19 Aug 14	32.13500 +0.30	32.40	31.89	32.00	189,742
18 Aug 14	31.83000 +0.26	32.03	31.64	31.88	130,370
15 Aug 14	31.57000 +0.07	32.29	31.45	31.72	168,093
14 Aug 14	31.50000 +0.06	31.66	31.20	31.24	107,691
13 Aug 14	31.44000 +0.13	31.55	30.97	31.35	184,955
12 Aug 14	31.31500 -0.09	31.60	31.20	31.60	205,414
11 Aug 14	31.41000 +1.37	31.64	30.30	30.35	182,294
08 Aug 14	30.04000 +0.06	30.27	29.66	29.91	265,087
07 Aug 14	29.98500 -0.12	30.31	29.99	30.10	248,303
06 Aug 14	30.10500 -0.50	30.63	30.00	30.55	270,164
05 Aug 14	30.60000 +0.31	31.75	30.45	31.75	316,001
04 Aug 14	30.29500 +0.49	30.93	30.00	30.58	409,493
01 Aug 14	29.81000 -0.29	30.65	26.82	27.50	1,008,786
31 Jul 14	30.10000 -0.94	31.13	30.10	31.10	360,198
30 Jul 14	31.04000 -0.41	31.69	31.04	31.69	143,941
29 Jul 14	31.45000 +0.10	31.66	31.24	31.45	148,972
28 Jul 14	31.35000 -0.24	31.75	31.16	31.60	134,975
25 Jul 14	31.59500 -0.11	31.97	31.49	31.82	218,547
24 Jul 14	31.70000 -0.06	31.98	31.58	31.68	146,293
23 Jul 14	31.76500 +0.00	31.96	31.61	31.73	110,860
22 Jul 14	31.76000 +0.01	32.08	31.58	32.01	166,268
21 Jul 14	31.75500 -0.70	32.58	31.70	32.47	156,586
18 Jul 14	32.45000 -0.27	32.70	32.34	32.44	106,432
17 Jul 14	32.72000 +0.08	32.90	32.42	32.66	183,994
16 Jul 14	32.64000 +0.54	32.85	32.06	32.10	153,315
15 Jul 14	32.10000 -0.40	32.60	31.97	32.60	179,005
14 Jul 14	32.50000 +0.72	32.50	31.94	32.08	139,336
11 Jul 14	31.78000 +0.53	32.29	31.30	31.30	307,902
10 Jul 14	31.25000 -0.78	32.02	30.72	32.00	331,089
09 Jul 14	32.03500 -0.07	32.22	31.85	32.22	111,765
08 Jul 14	32.10500 -0.83	32.87	31.90	32.77	170,340
07 Jul 14	32.93000 -0.64	33.54	32.81	33.54	82,202
04 Jul 14	33.57000 -0.01	33.74	33.43	33.60	56,925
03 Jul 14	33.58000 +0.18	33.59	33.28	33.48	101,532
02 Jul 14	33.40500 +0.22	33.47	32.99	33.31	97,207
01 Jul 14	33.19000 +0.17	33.19	32.74	32.97	104,104
30 Jun 14	33.02000 +0.32	33.10	32.55	32.88	153,702
27 Jun 14	32.70000 +0.10	33.06	32.56	32.67	110,812
26 Jun 14	32.60500 +0.07	32.85	32.24	32.52	124,853
25 Jun 14	32.53500 -0.63	33.06	32.17	33.00	244,424
24 Jun 14	33.16000 -0.03	33.47	33.00	33.40	177,602
23 Jun 14	33.19500 -0.31	33.75	33.12	33.48	141,558
20 Jun 14	33.50000 -0.04	33.95	33.41	33.46	262,072
19 Jun 14	33.54000 -0.26	34.10	33.50	34.10	151,568
18 Jun 14	33.80500 -0.33	34.22	33.58	34.15	142,105
17 Jun 14	34.14000 +0.45	34.15	33.69	33.99	142,212
16 Jun 14	33.68500 -0.31	34.04	33.42	34.04	114,611
13 Jun 14	34.00000 -1.09	35.06	33.31	35.03	211,868
12 Jun 14	35.09000 +0.21	35.10	34.64	34.70	164,530
11 Jun 14	34.88000 +0.01	34.99	34.60	34.80	149,472
10 Jun 14	34.87500 -0.25	35.23	34.76	35.15	162,147
09 Jun 14	35.12500 +0.31	35.13	34.61	34.86	95,029
06 Jun 14	34.82000 -0.26	35.15	34.64	35.15	146,819
05 Jun 14	35.08000 -35.03	35.35	34.59	35.15	130,659
04 Jun 14	70.11000 +0.52	70.48	69.26	69.86	159,252
03 Jun 14	69.59000 +0.47	70.00	69.15	69.30	132,740
02 Jun 14	69.12000 -0.38	70.28	69.12	69.96	129,626
30 May 14	69.50000 -0.42	70.23	69.50	69.60	133,790
29 May 14	69.92000 -0.05	70.36	69.36	69.62	53,898
28 May 14	69.97000 +0.52	70.49	69.41	69.85	88,258
27 May 14	69.45000 -0.62	70.48	69.17	70.20	173,336
26 May 14	70.07000 +0.52	70.65	69.57	69.90	81,698
23 May 14	69.55000 +0.49	69.80	68.89	68.90	119,666
22 May 14	69.06000 +0.94	69.15	68.27	68.59	86,970
21 May 14	68.12000 +0.34	68.25	67.30	67.50	147,314
20 May 14	67.78000 -1.68	69.03	67.20	68.75	288,154
19 May 14	69.46000 +0.87	69.90	68.30	68.46	142,076
16 May 14	68.59000 -1.64	70.44	68.04	70.00	160,920
15 May 14	70.23000 -1.15	71.77	70.00	70.91	100,274
14 May 14	71.38000 -0.04	71.50	71.06	71.40	86,916
13 May 14	71.42000 +0.23	72.03	71.08	71.08	99,754
12 May 14	71.19000 +0.57	71.27	70.33	70.65	117,560
09 May 14	70.62000 +0.36	70.78	69.95	70.15	102,500
08 May 14	70.26000 -0.54	70.46	69.70	69.78	123,248
07 May 14	70.80000 -0.33	70.84	69.87	70.70	208,652
06 May 14	71.13000 -0.12	72.29	70.28	72.00	162,372
05 May 14	71.25000 -1.76	73.12	70.02	73.09	213,628
02 May 14	73.01000 +0.64	73.47	71.87	72.60	131,126
30 Apr 14	72.37000 +0.00	72.98	71.97	72.45	164,352
29 Apr 14	72.37000 +0.92	72.84	72.19	72.61	91,644
28 Apr 14	71.45000 -0.24	72.95	71.13	71.67	110,166
25 Apr 14	71.69000 -1.00	72.71	71.30	72.19	114,026
24 Apr 14	72.69000 -0.12	73.85	72.11	73.03	144,092
23 Apr 14	72.81000 -0.22	73.43	72.27	73.14	150,416
22 Apr 14	73.03000 +1.92	73.05	71.49	71.50	106,698
17 Apr 14	71.11000 +0.45	71.46	70.46	71.06	84,090
16 Apr 14	70.66000 +0.82	70.91	69.59	70.08	144,242
15 Apr 14	69.84000 -0.33	70.70	69.49	70.24	157,708
14 Apr 14	70.17000 -0.11	70.17	68.23	69.55	192,110
11 Apr 14	70.28000 -2.21	72.01	69.56	72.00	249,010
10 Apr 14	72.49000 -0.74	74.05	72.49	73.87	128,140
09 Apr 14	73.23000 +0.36	74.00	72.91	73.09	143,892
08 Apr 14	72.87000 +1.38	73.07	70.30	71.76	167,330
07 Apr 14	71.49000 -0.70	71.85	71.02	71.72	117,470
04 Apr 14	72.19000 +0.09	73.09	72.08	72.34	106,600
03 Apr 14	72.10000 -0.08	72.74	71.69	72.54	128,920
02 Apr 14	72.18000 -1.71	74.05	72.02	73.99	183,720
01 Apr 14	73.89000 +1.07	73.97	72.76	72.90	119,360
31 Mar 14	72.82000 +0.21	73.76	72.61	72.80	194,708
28 Mar 14	72.61000 +0.03	73.49	72.20	72.91	120,624
27 Mar 14	72.58000 -0.53	73.50	72.40	73.06	90,440
26 Mar 14	73.11000 +0.41	73.58	72.75	72.75	153,566
25 Mar 14	72.70000 +1.11	73.17	71.63	71.63	174,174
24 Mar 14	71.59000 -1.90	73.69	71.35	73.65	140,966
21 Mar 14	73.49000 +0.58	73.87	72.82	72.82	277,738
20 Mar 14	72.91000 -1.66	74.37	72.23	73.83	212,272
19 Mar 14	74.57000 +0.01	75.14	73.62	74.98	203,182
18 Mar 14	74.56000 +0.92	75.49	72.31	74.11	365,048
17 Mar 14	73.64000 +2.60	73.98	71.22	71.25	285,864
14 Mar 14	71.04000 +1.80	71.40	67.59	68.35	257,462
13 Mar 14	69.24000 -1.22	70.68	69.24	70.52	155,388
12 Mar 14	70.46000 -1.01	71.37	69.88	70.80	159,596
11 Mar 14	71.47000 +1.36	71.70	70.11	70.22	132,036
10 Mar 14	70.11000 -2.07	72.58	69.54	71.60	243,786
07 Mar 14	72.18000 -0.60	73.39	72.03	73.01	144,890
06 Mar 14	72.78000 +0.16	73.49	72.32	72.54	184,318
05 Mar 14	72.62000 +0.15	72.99	72.14	72.20	165,836
04 Mar 14	72.47000 +2.32	72.97	70.30	70.42	184,180
03 Mar 14	70.15000 -2.15	71.93	69.53	70.00	321,794
28 Feb 14	72.30000 +0.57	73.26	71.55	72.40	252,828
27 Feb 14	71.73000 -0.06	72.45	70.35	72.21	208,878
26 Feb 14	71.79000 -0.34	72.54	71.48	72.50	149,672
25 Feb 14	72.13000 +0.12	72.34	71.57	72.01	129,946
24 Feb 14	72.01000 +0.07	72.48	71.43	71.43	165,628
21 Feb 14	71.94000 +0.32	72.12	71.58	71.99	125,822
20 Feb 14	71.62000 -0.29	71.62	70.63	71.12	160,448
19 Feb 14	71.91000 +0.05	72.25	71.42	72.02	117,296
18 Feb 14	71.86000 -0.47	72.74	71.64	72.74	139,474
17 Feb 14	72.33000 -0.55	73.35	72.17	73.20	177,836
14 Feb 14	72.88000 +2.33	72.88	70.73	70.73	234,904
13 Feb 14	70.55000 -0.50	70.92	70.02	70.81	153,978
12 Feb 14	71.05000 +0.93	71.46	70.49	70.55	222,910
11 Feb 14	70.12000 +1.68	70.12	68.75	68.89	189,498
10 Feb 14	68.44000 +0.14	69.09	68.29	68.84	161,110
07 Feb 14	68.30000 +0.10	68.96	68.12	68.69	197,302
06 Feb 14	68.20000 +0.90	68.36	67.43	67.97	256,762
05 Feb 14	67.30000 +0.49	67.93	66.40	66.90	285,732
04 Feb 14	66.81000 +1.33	66.98	63.86	64.50	360,966
03 Feb 14	65.48000 -1.42	67.50	65.33	67.00	217,108
31 Jan 14	66.90000 -0.69	67.87	66.00	67.78	230,578
30 Jan 14	67.59000 -0.29	68.14	67.05	68.00	220,088
29 Jan 14	67.88000 -0.92	70.52	67.37	69.02	350,216
28 Jan 14	68.80000 +1.65	69.25	66.76	66.85	286,220
27 Jan 14	67.15000 -1.59	68.58	66.85	68.50	296,768
24 Jan 14	68.74000 -2.73	71.48	68.19	71.20	278,608
23 Jan 14	71.47000 -0.94	72.78	71.32	71.95	169,148
22 Jan 14	72.41000 +0.60	72.68	71.26	71.87	162,898
21 Jan 14	71.81000 -0.09	72.50	71.40	72.11	178,776
20 Jan 14	71.90000 -1.34	73.76	71.18	73.30	272,398
17 Jan 14	73.24000 -1.02	74.33	72.98	74.04	154,424
16 Jan 14	74.26000 +0.33	74.50	73.82	74.47	227,192
15 Jan 14	73.93000 +0.74	74.20	73.31	73.35	181,154
14 Jan 14	73.19000 -0.42	73.43	72.60	73.02	155,870
13 Jan 14	73.61000 +1.05	73.91	72.86	73.10	252,218
10 Jan 14	72.56000 +0.56	72.99	71.90	72.29	289,604
09 Jan 14	72.00000 +0.46	72.15	71.16	71.70	185,342
08 Jan 14	71.54000 +0.52	71.64	70.89	70.98	150,192
07 Jan 14	71.02000 -0.40	71.54	70.82	71.30	165,512
06 Jan 14	71.42000 -0.17	71.89	71.23	71.48	132,894
03 Jan 14	71.59000 +0.70	71.82	70.43	70.78	156,442
02 Jan 14	70.89000 -0.15	71.72	70.81	70.96	223,160
30 Dec 13	71.04000 -0.90	71.75	70.73	71.56	146,360
27 Dec 13	71.94000 +0.16	72.25	71.56	72.00	136,870
23 Dec 13	71.78000 +1.55	71.94	70.12	70.30	234,744
20 Dec 13	70.23000 -0.19	70.39	69.50	70.23	389,500
19 Dec 13	70.42000 +0.95	70.42	69.58	69.90	222,048
18 Dec 13	69.47000 -0.15	69.98	68.79	69.63	218,408
17 Dec 13	69.62000 +0.82	70.48	68.85	69.00	278,090
16 Dec 13	68.80000 +0.36	68.90	67.92	67.92	213,200
13 Dec 13	68.44000 -0.23	68.66	67.50	68.05	234,844
12 Dec 13	68.67000 -1.15	69.47	68.31	69.17	227,558
11 Dec 13	69.82000 +0.63	70.44	68.75	69.39	236,674
10 Dec 13	69.19000 -0.19	69.60	69.04	69.43	146,942
09 Dec 13	69.38000 -0.24	70.00	69.02	70.00	146,938
06 Dec 13	69.62000 +0.95	70.00	68.50	68.50	187,520
05 Dec 13	68.67000 -1.13	69.46	68.31	69.46	339,540
04 Dec 13	69.80000 +0.93	69.83	68.10	68.28	403,636
03 Dec 13	68.87000 -1.33	70.67	68.08	70.10	617,944
02 Dec 13	70.20000 +0.62	72.15	69.84	69.87	698,764
29 Nov 13	69.58000 +2.36	69.73	67.40	67.50	599,636
28 Nov 13	67.22000 +1.02	67.31	66.31	66.35	366,876
27 Nov 13	66.20000 +1.15	67.35	65.10	65.23	536,526
26 Nov 13	65.05000 +0.75	65.26	63.97	64.40	417,816
25 Nov 13	64.30000 +0.51	64.65	64.06	64.21	150,576
22 Nov 13	63.79000 -0.01	64.65	63.75	63.91	191,558
21 Nov 13	63.80000 +0.67	63.80	62.89	63.15	176,404
20 Nov 13	63.13000 +0.41	63.37	62.28	62.28	241,882
19 Nov 13	62.72000 +0.38	62.75	61.68	61.97	118,874
18 Nov 13	62.34000 +0.65	62.74	61.05	61.60	124,000
15 Nov 13	61.69000 +0.15	61.87	61.13	61.87	117,220
14 Nov 13	61.54000 +0.22	62.38	61.41	61.70	153,366
13 Nov 13	61.32000 +0.22	61.38	60.57	60.76	120,004
12 Nov 13	61.10000 -0.33	61.33	60.76	61.20	101,540
11 Nov 13	61.43000 +0.25	61.57	60.74	61.01	111,310
08 Nov 13	61.18000 -1.17	62.27	60.41	61.86	209,350
07 Nov 13	62.35000 -0.20	62.79	61.76	62.79	153,490
06 Nov 13	62.55000 +0.90	62.65	61.92	62.00	191,992
05 Nov 13	61.65000 -1.19	63.00	60.79	63.00	268,752
04 Nov 13	62.84000 +3.44	63.48	59.38	59.38	405,850
01 Nov 13	59.40000 -0.20	59.67	58.97	59.52	231,228
31 Oct 13	59.60000 -2.02	61.52	59.41	61.22	229,990
30 Oct 13	61.62000 +0.06	61.79	61.29	61.36	71,792
29 Oct 13	61.56000 -0.44	62.19	61.33	62.00	94,936
28 Oct 13	62.00000 -0.05	62.79	61.83	62.05	102,686
25 Oct 13	62.05000 +0.90	62.05	60.63	60.80	105,198
24 Oct 13	61.15000 -1.23	62.60	61.01	62.60	139,776
23 Oct 13	62.38000 +0.28	62.69	61.86	61.97	131,690
22 Oct 13	62.10000 +0.06	62.39	61.50	62.25	134,760
21 Oct 13	62.04000 +0.31	62.39	61.55	61.55	177,418
18 Oct 13	61.73000 +1.07	61.80	60.35	60.38	171,474
17 Oct 13	60.66000 +0.15	60.79	60.22	60.29	86,404
16 Oct 13	60.51000 -0.21	60.64	59.85	60.64	143,004
15 Oct 13	60.72000 +1.61	61.20	59.40	59.40	184,420
14 Oct 13	59.11000 -0.28	59.40	58.90	59.40	112,500
11 Oct 13	59.39000 +0.14	59.53	58.95	59.51	85,290
10 Oct 13	59.25000 +0.70	59.50	58.40	58.54	173,112
09 Oct 13	58.55000 -0.56	58.92	58.05	58.92	121,912
08 Oct 13	59.11000 +0.10	59.25	58.77	59.00	117,172
07 Oct 13	59.01000 -1.97	60.80	57.82	60.80	294,008
04 Oct 13	60.98000 -0.65	61.70	60.64	61.68	101,980
03 Oct 13	61.63000 +0.40	61.84	61.01	61.45	125,168
02 Oct 13	61.23000 -0.89	62.04	60.80	62.00	139,550
01 Oct 13	62.12000 +0.22	62.24	61.87	62.00	57,110
30 Sep 13	61.90000 -0.54	62.25	61.03	62.19	222,832
27 Sep 13	62.44000 -0.29	62.66	62.01	62.47	108,450
26 Sep 13	62.73000 +0.15	62.79	62.12	62.79	85,272
25 Sep 13	62.58000 -0.31	62.86	61.72	62.86	99,660
24 Sep 13	62.89000 -0.23	63.23	62.53	63.23	92,884
23 Sep 13	63.12000 +0.20	63.12	62.55	62.90	108,628
20 Sep 13	62.92000 +0.14	62.92	62.10	62.33	345,308
19 Sep 13	62.78000 -0.14	63.49	62.22	63.20	220,980
18 Sep 13	62.92000 +0.43	62.92	62.06	62.40	268,290
17 Sep 13	62.49000 -0.66	63.40	62.28	63.40	163,450
16 Sep 13	63.15000 +1.15	63.50	62.09	62.20	155,458
13 Sep 13	62.00000 +0.01	62.32	61.73	62.20	97,444
12 Sep 13	61.99000 -0.51	62.90	61.67	62.60	141,282
11 Sep 13	62.50000 +0.33	62.51	61.86	62.14	147,090
10 Sep 13	62.17000 +0.65	62.89	61.89	62.30	155,390
09 Sep 13	61.52000 +0.65	61.56	60.37	60.55	167,714
06 Sep 13	60.87000 +0.19	61.20	59.97	60.48	123,944
05 Sep 13	60.68000 -0.41	61.49	60.54	61.49	149,896
04 Sep 13	61.09000 -0.54	61.09	59.61	60.51	232,152
03 Sep 13	61.63000 -0.59	62.47	61.17	62.20	150,684
02 Sep 13	62.22000 +1.00	62.53	61.48	61.88	125,768
30 Aug 13	61.22000 +0.91	61.28	59.67	60.28	218,358
29 Aug 13	60.31000 +0.27	60.56	59.88	59.93	92,904
28 Aug 13	60.04000 -0.57	60.50	59.09	60.00	183,104
27 Aug 13	60.61000 -1.64	62.44	59.93	61.95	269,804
26 Aug 13	62.25000 -1.23	63.50	61.68	63.50	110,836
23 Aug 13	63.48000 +1.28	63.71	61.84	62.29	169,296
22 Aug 13	62.20000 +0.86	62.41	61.48	61.48	146,656
21 Aug 13	61.34000 -0.27	61.98	60.69	61.58	181,066
20 Aug 13	61.61000 -0.40	61.86	60.92	61.84	210,870
19 Aug 13	62.01000 +0.82	62.48	61.09	61.09	173,534
16 Aug 13	61.19000 +1.52	61.21	59.72	59.79	265,756
15 Aug 13	59.67000 -0.60	60.31	59.44	60.31	162,492
14 Aug 13	60.27000 +0.17	60.67	59.53	60.23	171,320
13 Aug 13	60.10000 +1.87	60.10	58.56	58.73	271,252
12 Aug 13	58.23000 -0.12	58.55	57.26	58.52	148,202
09 Aug 13	58.35000 -0.27	58.98	58.00	58.94	250,270
08 Aug 13	58.62000 +0.45	58.89	58.16	58.61	136,048
07 Aug 13	58.17000 -0.90	59.13	58.09	59.10	229,030
06 Aug 13	59.07000 -0.46	60.02	58.91	59.25	199,936
05 Aug 13	59.53000 +0.07	60.50	59.20	60.50	224,602
02 Aug 13	59.46000 +2.59	59.57	58.00	59.00	392,264
01 Aug 13	56.87000 +0.48	56.99	55.88	56.87	231,952
31 Jul 13	56.39000 -0.06	56.66	56.22	56.40	183,808
30 Jul 13	56.45000 +0.12	56.80	56.06	56.45	217,744
29 Jul 13	56.33000 -0.35	56.95	55.85	56.68	335,736
26 Jul 13	56.68000 -1.06	58.07	55.47	58.00	453,420
25 Jul 13	57.74000 -1.40	59.26	57.53	59.26	266,670
24 Jul 13	59.14000 +0.17	59.30	58.59	59.20	147,112
23 Jul 13	58.97000 -0.49	59.53	58.85	59.29	122,022
22 Jul 13	59.46000 -0.57	60.18	59.40	60.18	112,070
19 Jul 13	60.03000 -0.19	60.56	59.60	59.88	188,230
18 Jul 13	60.22000 +0.38	60.22	59.29	59.53	181,826
17 Jul 13	59.84000 +0.91	59.84	58.66	59.21	246,314
16 Jul 13	58.93000 -1.18	60.35	58.65	60.35	200,958
15 Jul 13	60.11000 -0.33	60.99	59.49	60.55	127,834
12 Jul 13	60.44000 +0.86	60.78	59.78	59.90	169,562
11 Jul 13	59.58000 +0.48	60.00	59.02	60.00	272,312
10 Jul 13	59.10000 -0.29	59.96	58.48	59.49	232,302
09 Jul 13	59.39000 +0.79	59.48	58.68	58.70	177,726
08 Jul 13	58.60000 +0.89	59.02	57.94	57.94	241,888
05 Jul 13	57.71000 -1.09	59.29	57.71	59.28	258,574
04 Jul 13	58.80000 +0.30	59.07	58.28	58.72	211,034
03 Jul 13	58.50000 -0.63	58.84	58.02	58.60	308,300
02 Jul 13	59.13000 -0.76	59.97	58.82	59.67	288,792
01 Jul 13	59.89000 -1.26	61.81	59.30	61.34	408,660
28 Jun 13	61.15000 -0.52	62.22	60.43	62.22	271,964
27 Jun 13	61.67000 -0.24	62.17	60.10	61.95	287,000
26 Jun 13	61.91000 +0.37	62.43	61.61	62.00	254,294
25 Jun 13	61.54000 -0.07	62.74	61.35	61.76	268,904
24 Jun 13	61.61000 -1.95	64.01	61.45	63.90	399,574
21 Jun 13	63.56000 -0.43	65.46	63.56	63.61	960,254
20 Jun 13	63.99000 -1.41	64.95	63.42	64.70	285,152
19 Jun 13	65.40000 +0.11	65.59	64.31	65.24	206,176
18 Jun 13	65.29000 +0.43	65.60	64.78	65.14	319,290
17 Jun 13	64.86000 +0.13	65.58	64.42	64.95	208,450
14 Jun 13	64.73000 +1.26	64.89	63.43	63.99	220,912
13 Jun 13	63.47000 -0.14	63.97	62.01	63.01	357,694
12 Jun 13	63.61000 -0.80	64.75	63.12	64.10	253,566
11 Jun 13	64.41000 -0.47	64.97	63.83	64.97	244,872
10 Jun 13	64.88000 +1.77	64.98	63.31	63.75	268,096
07 Jun 13	63.11000 +0.45	63.21	61.81	62.77	222,710
06 Jun 13	62.66000 -0.36	63.19	62.41	62.71	195,246
05 Jun 13	63.02000 -1.09	64.45	62.81	64.15	308,952
04 Jun 13	64.11000 -0.39	64.94	63.77	64.94	275,900
03 Jun 13	64.50000 -2.06	65.99	63.54	65.99	446,288
31 May 13	66.56000 +1.62	66.57	64.36	65.38	4,588,730
30 May 13	64.94000 -0.17	65.28	64.45	65.05	180,222
29 May 13	65.11000 -1.42	66.72	64.86	66.62	330,404
28 May 13	66.53000 +2.05	66.53	64.73	64.73	459,566
27 May 13	64.48000 +0.28	64.73	63.78	63.90	140,888
24 May 13	64.20000 +0.76	64.72	63.33	63.33	220,420
23 May 13	63.44000 -0.75	63.58	62.74	63.58	284,798
22 May 13	64.19000 +1.38	64.30	62.66	62.99	329,832
21 May 13	62.81000 +0.41	62.88	62.32	62.39	220,176
20 May 13	62.40000 +0.20	62.72	61.89	62.55	191,304
17 May 13	62.20000 -0.15	62.50	60.93	62.22	422,488
16 May 13	62.35000 +0.62	63.27	62.00	62.50	760,608
15 May 13	61.73000 +2.38	62.13	59.82	59.91	484,626
14 May 13	59.35000 -0.10	59.80	58.80	59.00	783,384
13 May 13	59.45000 -0.52	60.47	58.29	60.00	728,466
10 May 13	59.97000 -0.98	61.43	59.45	60.94	575,746
09 May 13	60.95000 -2.43	62.91	60.02	62.74	560,866
08 May 13	63.38000 +0.50	64.20	62.93	63.28	523,260
07 May 13	62.88000 -1.51	64.92	62.75	64.50	499,140
06 May 13	64.39000 +0.16	64.73	63.98	64.63	124,582
03 May 13	64.23000 +0.78	64.88	62.98	63.59	248,724
02 May 13	63.45000 -0.54	63.50	60.68	62.48	667,634
30 Apr 13	63.99000 -0.21	64.94	62.50	64.73	339,540
29 Apr 13	64.20000 +0.00	64.78	63.72	64.20	137,196
26 Apr 13	64.20000 -0.38	64.83	63.69	64.66	240,796
25 Apr 13	64.58000 +0.92	65.48	63.99	64.19	260,008
24 Apr 13	63.66000 +0.42	64.03	62.64	63.34	218,554
23 Apr 13	63.24000 -0.45	63.98	62.75	63.82	339,122
22 Apr 13	63.69000 +1.37	64.19	62.82	63.00	335,166
19 Apr 13	62.32000 -1.45	62.63	59.32	60.56	831,156
18 Apr 13	63.77000 -0.26	65.48	63.59	63.83	308,230
17 Apr 13	64.03000 -1.28	66.03	63.69	65.85	352,726
16 Apr 13	65.31000 -0.94	66.19	65.11	65.69	183,180
15 Apr 13	66.25000 -1.00	67.09	65.45	66.70	180,986
12 Apr 13	67.25000 -0.59	67.92	66.83	67.92	198,102
11 Apr 13	67.84000 +1.44	68.09	66.52	66.74	225,932
10 Apr 13	66.40000 +0.91	66.76	65.72	65.80	207,912
09 Apr 13	65.49000 +0.76	65.88	65.02	65.27	230,760
08 Apr 13	64.73000 +0.68	65.19	64.18	64.78	259,690
05 Apr 13	64.05000 -1.93	66.02	63.46	65.74	401,466
04 Apr 13	65.98000 -1.82	67.95	65.62	67.95	285,780
03 Apr 13	67.80000 +1.24	68.62	66.93	66.93	261,026
02 Apr 13	66.56000 +0.98	67.07	65.14	65.15	193,290
28 Mar 13	65.58000 +0.35	65.80	64.90	65.00	162,138
27 Mar 13	65.23000 +0.33	65.50	64.45	65.15	222,722
26 Mar 13	64.90000 +0.70	65.17	64.33	64.48	276,478
25 Mar 13	64.20000 +1.32	64.47	63.45	63.50	264,022
22 Mar 13	62.88000 -0.32	63.43	62.71	63.00	203,406
21 Mar 13	63.20000 -0.61	64.33	63.00	64.00	252,850
20 Mar 13	63.81000 +0.91	64.15	62.70	62.70	315,976
19 Mar 13	62.90000 +1.00	63.19	61.80	61.95	281,918
18 Mar 13	61.90000 +0.08	62.00	60.82	61.10	260,144
15 Mar 13	61.82000 -0.13	62.92	61.56	61.56	714,768
14 Mar 13	61.95000 +0.43	62.52	61.31	62.00	244,428
13 Mar 13	61.52000 +0.41	61.86	61.23	61.23	260,070
12 Mar 13	61.11000 +1.76	61.42	60.08	60.08	335,712
11 Mar 13	59.35000 -0.25	59.90	58.61	59.83	151,470
08 Mar 13	59.60000 +0.54	59.85	59.35	59.80	120,896
07 Mar 13	59.06000 -0.38	59.98	59.06	59.60	158,328
06 Mar 13	59.44000 -0.30	60.37	58.94	59.95	307,612
05 Mar 13	59.74000 +0.52	59.91	58.84	59.50	332,670
04 Mar 13	59.22000 -0.40	59.57	58.57	59.54	163,970
01 Mar 13	59.62000 +0.50	59.80	58.85	59.05	230,142
28 Feb 13	59.12000 -0.35	59.94	59.12	59.47	167,902
27 Feb 13	59.47000 +0.75	59.50	58.18	59.00	139,716
26 Feb 13	58.72000 -0.34	59.79	58.25	58.41	201,020
25 Feb 13	59.06000 -1.32	60.90	58.73	60.07	318,408
22 Feb 13	60.38000 +3.37	60.62	56.43	56.79	558,266
21 Feb 13	57.01000 -0.99	57.80	56.38	57.51	290,442
20 Feb 13	58.00000 -0.25	58.62	57.77	58.30	173,432
19 Feb 13	58.25000 +0.23	58.32	57.75	58.10	253,386
18 Feb 13	58.02000 +0.01	58.26	57.92	57.94	116,352
15 Feb 13	58.01000 +0.49	58.13	57.34	57.50	190,070
14 Feb 13	57.52000 -0.79	58.45	57.50	58.44	174,692
13 Feb 13	58.31000 +1.03	58.40	57.35	57.35	182,890
12 Feb 13	57.28000 -0.48	58.22	56.97	57.71	184,694
11 Feb 13	57.76000 -0.11	58.10	57.38	57.87	107,558
08 Feb 13	57.87000 +0.48	58.10	57.50	57.50	82,892
07 Feb 13	57.39000 +0.28	57.89	56.81	57.22	112,884
06 Feb 13	57.11000 -0.39	58.08	56.78	57.59	151,396
05 Feb 13	57.50000 -0.18	58.03	56.78	57.65	149,038
04 Feb 13	57.68000 -0.26	58.21	57.33	58.10	145,156
01 Feb 13	57.94000 +1.54	58.10	56.79	56.81	235,494
31 Jan 13	56.40000 -0.08	56.67	56.11	56.43	129,354
30 Jan 13	56.48000 -0.04	56.80	56.09	56.80	87,494
29 Jan 13	56.52000 +0.00	56.58	56.05	56.40	102,802
28 Jan 13	56.52000 +0.34	56.56	55.69	56.29	176,800
25 Jan 13	56.18000 -0.43	56.98	55.68	56.45	222,016
24 Jan 13	56.61000 +0.40	56.80	56.04	56.46	110,310
23 Jan 13	56.21000 +0.29	56.27	55.89	56.00	109,880
22 Jan 13	55.92000 -0.29	56.32	55.34	56.00	141,122
21 Jan 13	56.21000 +0.33	56.47	55.96	56.00	112,416
18 Jan 13	55.88000 +0.38	56.31	55.43	55.48	257,932
17 Jan 13	55.50000 -0.01	55.70	55.10	55.60	278,646
16 Jan 13	55.51000 -0.15	55.68	55.18	55.30	205,926
15 Jan 13	55.66000 -0.28	56.30	54.95	56.18	172,288
14 Jan 13	55.94000 -0.69	57.20	55.28	56.54	305,746
11 Jan 13	56.63000 -0.56	57.45	56.22	57.45	222,982
10 Jan 13	57.19000 -1.64	59.19	56.04	59.19	315,840
09 Jan 13	58.83000 +0.69	59.36	57.86	58.40	196,342
08 Jan 13	58.14000 -0.09	58.47	57.85	58.23	159,402
07 Jan 13	58.23000 -0.23	58.60	57.32	58.60	166,742
04 Jan 13	58.46000 +0.49	58.51	57.71	57.85	173,292
03 Jan 13	57.97000 +0.28	57.99	57.30	57.88	193,238
02 Jan 13	57.69000 +1.50	58.05	56.99	57.00	225,712
28 Dec 12	56.19000 -0.20	56.56	56.12	56.54	129,258
27 Dec 12	56.39000 +0.49	56.51	55.68	55.72	141,026
21 Dec 12	55.90000 -0.30	56.05	55.48	56.05	288,994
20 Dec 12	56.20000 -0.37	56.66	56.16	56.43	185,932
19 Dec 12	56.57000 +0.51	57.18	55.94	56.06	248,806
18 Dec 12	56.06000 +0.57	56.10	55.45	55.83	204,590
17 Dec 12	55.49000 -0.12	56.10	55.27	55.76	164,382
14 Dec 12	55.61000 +0.38	56.02	55.19	55.28	155,630
13 Dec 12	55.23000 -0.08	55.75	54.85	55.50	130,382
12 Dec 12	55.31000 -0.69	56.13	54.86	56.13	201,334
11 Dec 12	56.00000 +0.65	56.06	55.11	55.11	231,616
10 Dec 12	55.35000 +0.20	55.59	54.60	54.60	119,306
07 Dec 12	55.15000 -0.10	55.58	55.00	55.33	149,902
06 Dec 12	55.25000 +1.15	55.56	54.19	54.40	204,104
05 Dec 12	54.10000 +0.07	54.35	53.58	54.19	197,960
04 Dec 12	54.03000 +0.05	54.08	53.53	53.92	134,538
03 Dec 12	53.98000 +0.31	54.66	53.87	53.90	188,074
30 Nov 12	53.67000 -0.33	54.50	53.67	54.04	207,064
29 Nov 12	54.00000 +0.70	54.13	53.53	53.96	215,994
28 Nov 12	53.30000 +0.32	53.30	52.77	53.00	124,114
27 Nov 12	52.98000 +0.77	53.20	52.50	52.54	156,030
26 Nov 12	52.21000 +0.12	52.23	51.48	51.77	207,592
23 Nov 12	52.09000 +0.14	52.29	51.75	52.13	174,252
22 Nov 12	51.95000 +0.47	52.23	51.63	51.76	166,396
21 Nov 12	51.48000 -0.57	52.07	51.06	52.01	249,020
20 Nov 12	52.05000 +0.38	52.35	51.57	51.57	280,612
19 Nov 12	51.67000 +1.40	52.03	50.41	50.50	405,922
16 Nov 12	50.27000 -0.60	51.49	50.27	50.50	532,796
15 Nov 12	50.87000 -2.98	52.00	50.48	51.79	1,170,738
14 Nov 12	53.85000 +0.29	54.16	53.50	53.50	143,716
13 Nov 12	53.56000 +0.01	53.59	52.73	53.53	163,042
12 Nov 12	53.55000 -0.43	54.14	53.44	54.14	173,586
09 Nov 12	53.98000 +1.03	54.37	53.00	53.14	315,762
08 Nov 12	52.95000 -1.24	54.40	52.60	54.36	289,840
07 Nov 12	54.19000 -0.57	55.31	54.19	55.04	223,526
06 Nov 12	54.76000 +0.14	55.02	54.26	54.62	199,104
05 Nov 12	54.62000 +1.17	55.25	53.94	53.94	322,014
02 Nov 12	53.45000 -1.03	54.43	53.19	54.40	429,748
01 Nov 12	54.48000 +0.02	55.45	54.15	54.44	323,540
31 Oct 12	54.46000 +0.14	54.98	54.14	54.50	152,580
30 Oct 12	54.32000 +0.25	54.47	53.91	53.91	98,596
29 Oct 12	54.07000 -0.05	54.29	53.61	54.14	184,340
26 Oct 12	54.12000 +0.57	54.12	53.03	53.22	283,932
25 Oct 12	53.55000 +1.46	53.70	52.09	52.33	260,772
24 Oct 12	52.09000 +0.15	52.34	51.14	52.26	358,358
23 Oct 12	51.94000 -0.56	53.92	51.53	52.80	558,324
22 Oct 12	52.50000 +0.50	52.70	51.71	51.95	158,140
19 Oct 12	52.00000 +0.13	52.32	51.65	51.87	115,702
18 Oct 12	51.87000 -0.68	52.56	51.58	52.50	216,662
17 Oct 12	52.55000 -0.57	53.38	52.09	53.16	223,066
16 Oct 12	53.12000 +0.95	53.33	52.22	52.55	346,956
15 Oct 12	52.17000 +1.43	52.50	50.77	50.78	320,048
12 Oct 12	50.74000 -0.47	51.16	50.39	51.00	214,778
11 Oct 12	51.21000 +0.45	51.43	50.28	50.50	338,084
10 Oct 12	50.76000 +0.40	50.79	49.90	50.04	147,318
09 Oct 12	50.36000 +0.24	50.41	49.21	50.00	223,596
08 Oct 12	50.12000 -0.65	50.50	49.89	50.50	163,620
05 Oct 12	50.77000 +0.89	51.00	49.54	50.11	235,858
04 Oct 12	49.88000 -0.10	50.23	49.30	50.23	129,866
03 Oct 12	49.98500 -0.01	50.22	49.69	49.98	78,930
02 Oct 12	49.99500 -0.56	50.91	49.96	50.60	194,278
01 Oct 12	50.55000 +1.33	50.55	49.19	49.19	202,146
28 Sep 12	49.22500 +0.33	49.91	48.90	48.90	193,266
27 Sep 12	48.89500 +0.58	49.00	48.40	48.73	98,084
26 Sep 12	48.31500 -0.69	49.05	47.96	48.87	182,640
25 Sep 12	49.00000 -0.19	49.34	48.80	48.99	169,600
24 Sep 12	49.18500 -0.11	49.35	48.85	49.30	89,226
21 Sep 12	49.29500 +0.39	49.79	48.91	48.98	358,942
20 Sep 12	48.90000 +0.32	48.99	48.08	48.18	112,128
19 Sep 12	48.58500 +0.15	48.71	47.99	48.50	158,718
18 Sep 12	48.44000 -0.49	48.70	47.29	48.35	289,644
17 Sep 12	48.92500 +0.06	49.10	48.53	48.72	159,858
14 Sep 12	48.86000 +0.59	49.60	48.28	48.70	213,300
13 Sep 12	48.27000 -0.73	49.07	48.10	49.07	155,742
12 Sep 12	49.00000 -0.03	49.49	48.68	49.20	242,784
11 Sep 12	49.02500 +0.34	49.28	48.20	48.40	154,570
10 Sep 12	48.68500 +0.53	48.88	48.10	48.10	122,746
07 Sep 12	48.16000 +0.19	48.56	47.93	48.00	119,540
06 Sep 12	47.97000 +0.84	48.00	47.06	47.06	136,628
05 Sep 12	47.13000 -0.02	47.29	46.68	47.24	171,278
04 Sep 12	47.15500 -0.10	47.67	47.00	47.45	123,436
03 Sep 12	47.25000 +0.75	47.50	46.03	46.20	163,752
31 Aug 12	46.50000 +1.05	46.68	45.25	45.30	137,220
30 Aug 12	45.45000 -0.39	45.81	45.26	45.81	136,404
29 Aug 12	45.84000 +0.49	45.84	45.00	45.01	99,594
28 Aug 12	45.35500 -0.10	45.63	45.00	45.49	62,486
27 Aug 12	45.45000 -0.15	45.75	44.91	45.39	85,906
24 Aug 12	45.60000 +0.00	45.71	44.98	45.50	168,382
23 Aug 12	45.60000 -0.40	46.22	45.38	46.15	208,530
22 Aug 12	46.00000 -0.58	46.35	45.37	46.35	136,644
21 Aug 12	46.57500 +0.80	46.75	45.76	45.78	264,848
20 Aug 12	45.77500 -0.12	45.90	45.54	45.90	77,082
17 Aug 12	45.89500 +0.75	46.15	45.09	45.38	208,036
16 Aug 12	45.14500 +0.51	45.35	44.61	44.85	113,494
15 Aug 12	44.63000 +0.13	45.24	44.25	44.56	107,902
14 Aug 12	44.50500 +0.47	44.94	44.28	44.30	141,528
13 Aug 12	44.04000 -0.56	44.51	43.70	44.47	128,882
10 Aug 12	44.60500 +0.20	44.73	43.90	44.16	77,192
09 Aug 12	44.40500 +0.17	44.68	43.95	44.40	92,366
08 Aug 12	44.23500 -1.06	45.50	43.78	45.22	242,982
07 Aug 12	45.30000 -0.03	45.47	44.87	45.04	142,996
06 Aug 12	45.33500 +1.00	45.54	44.19	44.19	215,760
03 Aug 12	44.33000 +0.86	44.65	43.24	43.53	126,592
02 Aug 12	43.47000 -0.16	44.60	43.19	44.13	128,906
01 Aug 12	43.63500 +0.23	44.22	43.20	43.20	170,104
31 Jul 12	43.40500 -0.29	44.15	43.19	43.63	170,302
30 Jul 12	43.69500 +0.04	44.00	43.59	43.70	166,032
27 Jul 12	43.65000 +0.75	43.85	42.85	42.96	215,642
26 Jul 12	42.90000 +0.78	43.18	41.76	41.91	160,762
25 Jul 12	42.12000 -0.17	42.41	41.47	42.09	189,356
24 Jul 12	42.29000 -0.33	43.28	42.22	42.72	300,938
23 Jul 12	42.62500 -3.36	44.88	42.01	44.88	480,760
20 Jul 12	45.98500 +0.10	46.21	45.51	45.51	277,240
19 Jul 12	45.88000 +0.92	45.88	44.71	44.71	173,286
18 Jul 12	44.95500 +0.71	44.97	43.92	44.44	163,254
17 Jul 12	44.25000 -0.04	44.60	43.90	44.28	153,620
16 Jul 12	44.29500 -0.14	44.87	44.09	44.60	159,786
13 Jul 12	44.43000 +0.64	44.61	44.01	44.05	141,620
12 Jul 12	43.79500 -0.37	44.35	43.47	44.02	135,858
11 Jul 12	44.16000 -0.21	44.56	43.87	44.42	129,636
10 Jul 12	44.37000 +0.81	45.00	43.15	43.42	250,828
09 Jul 12	43.56000 -0.09	44.06	43.33	43.70	113,676
06 Jul 12	43.65500 -0.67	44.28	43.54	43.88	167,542
05 Jul 12	44.32000 -0.40	44.97	43.85	44.60	139,494
04 Jul 12	44.72500 -0.13	45.31	44.54	44.90	214,292
03 Jul 12	44.85000 +1.09	44.95	43.47	43.76	237,250
02 Jul 12	43.76000 +0.61	44.47	43.31	43.40	290,324
29 Jun 12	43.14500 +2.16	43.15	41.31	41.35	247,966
28 Jun 12	40.98500 -0.07	41.20	40.13	41.10	180,882
27 Jun 12	41.05500 +0.21	41.13	40.02	40.85	158,330
26 Jun 12	40.85000 -0.03	41.10	40.51	40.51	148,542
25 Jun 12	40.87500 -0.67	41.52	40.53	41.52	138,156
22 Jun 12	41.54000 -1.27	42.55	41.38	42.55	173,438
21 Jun 12	42.81000 +0.11	43.26	42.38	42.70	152,448
20 Jun 12	42.70000 +0.50	43.21	41.95	42.51	231,506
19 Jun 12	42.20000 +1.17	42.35	41.05	41.09	253,650
18 Jun 12	41.03500 -0.26	42.24	40.78	41.72	285,288
15 Jun 12	41.29500 +0.31	41.56	40.87	41.00	244,890
14 Jun 12	40.98000 -0.25	41.28	40.35	41.28	136,496
13 Jun 12	41.23000 -0.09	41.79	40.59	41.49	133,094
12 Jun 12	41.32000 -0.03	41.95	40.99	41.30	168,312
11 Jun 12	41.35000 -0.06	42.69	41.35	42.45	190,636
08 Jun 12	41.41000 -0.46	41.80	41.12	41.42	154,346
07 Jun 12	41.86500 +0.47	42.29	41.31	41.54	268,408
06 Jun 12	41.40000 +1.40	41.58	40.12	40.12	202,238
05 Jun 12	40.00000 +0.23	40.75	39.40	39.78	442,932
04 Jun 12	39.77000 -0.09	40.09	38.46	39.30	338,568
01 Jun 12	39.86000 -1.79	41.72	39.44	41.53	390,780
31 May 12	41.65000 -0.26	42.26	40.76	41.88	300,640
30 May 12	41.91000 -0.99	42.81	41.72	42.81	161,712
29 May 12	42.90000 +1.10	43.23	41.85	41.85	255,616
28 May 12	41.80000 +0.63	42.15	41.00	41.21	147,946
25 May 12	41.16500 -0.33	41.88	41.00	41.59	133,744
24 May 12	41.50000 -0.09	42.10	41.15	41.99	202,994
23 May 12	41.59000 -0.39	41.77	41.35	41.62	226,094
22 May 12	41.98000 +0.98	42.08	40.95	41.25	244,682
21 May 12	41.00000 +1.00	41.15	39.81	39.99	224,166
18 May 12	40.00000 -0.44	40.22	39.60	39.84	235,792
17 May 12	40.44000 -0.79	41.54	40.33	41.54	80,032
16 May 12	41.23000 +0.27	41.49	39.72	40.35	273,696
15 May 12	40.95500 -0.52	42.71	40.77	42.02	303,018
14 May 12	41.48000 -0.63	42.08	41.10	41.90	214,832
11 May 12	42.11000 -0.82	42.88	41.99	42.83	391,958
10 May 12	42.93000 -0.35	43.06	41.78	42.81	327,764
09 May 12	43.28000 -0.03	43.80	41.65	43.50	324,448
08 May 12	43.31000 -1.63	44.95	43.31	44.95	231,636
07 May 12	44.94500 +0.44	45.22	42.05	42.30	300,302
04 May 12	44.50000 -1.45	45.75	44.49	45.70	445,574
03 May 12	45.95000 +0.13	45.95	45.58	45.89	269,412
02 May 12	45.82000 +0.82	45.94	45.46	45.76	366,488
30 Apr 12	45.00000 -0.31	46.00	44.84	46.00	366,308
27 Apr 12	45.30500 +0.33	45.50	44.52	44.65	217,648
26 Apr 12	44.97000 +0.60	44.98	44.31	44.40	175,444
25 Apr 12	44.37000 +0.99	44.44	43.46	43.46	256,946
24 Apr 12	43.38000 +0.50	43.42	42.92	42.98	215,658
23 Apr 12	42.88000 -1.09	43.38	42.76	42.85	313,594
20 Apr 12	43.97000 +0.48	43.99	43.36	43.50	300,824
19 Apr 12	43.49000 +0.07	43.98	42.90	43.50	325,966
18 Apr 12	43.42000 +0.39	43.49	42.74	43.15	420,958
17 Apr 12	43.03000 +0.76	43.03	42.08	42.19	370,188
16 Apr 12	42.27000 +0.66	42.44	41.29	41.60	306,002
13 Apr 12	41.61000 -0.67	42.10	41.36	42.05	192,304
12 Apr 12	42.27500 +1.28	42.42	41.24	41.65	340,526
11 Apr 12	41.00000 +1.04	41.33	39.45	39.69	270,258
10 Apr 12	39.95500 -1.40	41.04	39.90	40.94	248,540
05 Apr 12	41.35500 +0.38	41.57	40.58	41.00	259,634
04 Apr 12	40.97000 -1.48	42.31	40.66	42.31	338,528
03 Apr 12	42.45000 -0.28	42.81	42.21	42.78	332,248
02 Apr 12	42.73000 +0.76	42.73	41.82	42.15	427,978
30 Mar 12	41.97500 +0.64	42.15	41.28	41.35	307,130
29 Mar 12	41.33000 -0.31	42.08	41.08	41.35	410,230
28 Mar 12	41.64500 -0.56	42.20	41.58	42.14	507,660
27 Mar 12	42.20000 -0.21	42.98	42.10	42.56	430,190
26 Mar 12	42.41000 +0.88	42.60	41.49	41.82	561,186
23 Mar 12	41.52500 +0.80	41.74	40.70	40.71	508,108
22 Mar 12	40.72500 -0.77	41.86	40.22	41.58	324,538
21 Mar 12	41.49000 +0.64	41.58	40.87	40.87	279,512
20 Mar 12	40.85500 -0.64	41.53	40.46	41.52	233,670
19 Mar 12	41.49000 -0.04	41.61	41.12	41.45	255,450
16 Mar 12	41.53000 +0.33	41.81	40.92	41.39	454,718
15 Mar 12	41.19500 +0.22	41.34	40.92	40.92	202,150
14 Mar 12	40.97500 +0.27	41.38	40.74	40.90	301,080
13 Mar 12	40.70000 +0.51	40.89	40.26	40.45	226,244
12 Mar 12	40.19000 -0.02	40.73	40.06	40.09	179,344
09 Mar 12	40.21000 +0.44	40.43	39.77	39.80	148,832
08 Mar 12	39.77000 +0.83	40.08	38.94	38.99	199,968
07 Mar 12	38.94500 +0.26	39.19	37.37	37.80	393,740
06 Mar 12	38.69000 -1.21	39.85	38.58	39.73	214,718
05 Mar 12	39.90000 -0.63	40.40	39.31	40.40	146,714
02 Mar 12	40.53500 +0.07	40.69	40.09	40.69	144,248
01 Mar 12	40.46500 +0.58	40.92	39.63	39.90	203,310
29 Feb 12	39.88000 -0.12	40.33	39.71	40.20	190,564
28 Feb 12	40.00000 +0.16	40.20	39.61	39.99	177,882
27 Feb 12	39.84000 -0.03	39.99	39.51	39.90	116,912
24 Feb 12	39.87000 +0.33	40.06	39.17	39.70	263,336
23 Feb 12	39.53500 +0.38	40.34	38.94	39.51	357,270
22 Feb 12	39.15000 -0.31	39.44	38.89	39.20	211,538
21 Feb 12	39.46000 +0.41	39.60	38.81	39.01	274,570
20 Feb 12	39.05000 +0.56	39.68	38.33	38.50	399,382
17 Feb 12	38.48500 +0.71	38.49	37.88	38.00	343,220
16 Feb 12	37.78000 +0.04	37.91	37.13	37.55	172,092
15 Feb 12	37.74000 +0.74	38.10	37.46	37.50	259,716
14 Feb 12	37.00000 +0.75	37.21	36.13	36.13	204,866
13 Feb 12	36.25000 -0.66	37.51	36.04	37.22	282,516
10 Feb 12	36.91000 -0.74	37.65	36.72	37.65	179,720
09 Feb 12	37.65500 -0.19	38.22	37.26	38.00	286,170
08 Feb 12	37.84500 +0.16	38.50	37.65	37.88	333,034
07 Feb 12	37.68500 -0.21	37.90	37.26	37.90	131,240
06 Feb 12	37.89500 -0.17	38.06	37.53	38.06	165,950
03 Feb 12	38.07000 +0.17	38.36	37.36	37.76	404,450
02 Feb 12	37.89500 +1.85	37.98	35.71	36.28	453,942
01 Feb 12	36.05000 +0.65	36.19	35.44	35.44	328,196
31 Jan 12	35.40000 +0.44	35.78	34.85	35.11	126,254
30 Jan 12	34.96500 -0.53	35.40	34.80	35.22	104,860
27 Jan 12	35.49500 -0.31	35.94	35.32	35.46	89,158
26 Jan 12	35.80000 +0.66	35.99	35.16	35.20	152,136
25 Jan 12	35.14000 -0.33	35.88	34.80	35.50	192,246
24 Jan 12	35.47000 -0.20	35.94	35.26	35.60	103,654
23 Jan 12	35.67000 +0.00	35.92	35.34	35.76	112,440
20 Jan 12	35.66500 -0.33	35.92	35.15	35.92	156,180
19 Jan 12	36.00000 +0.00	36.48	35.83	36.15	145,944
18 Jan 12	36.00000 +0.25	36.00	35.43	35.72	140,836
17 Jan 12	35.75000 +0.46	35.89	35.42	35.59	147,966
16 Jan 12	35.29500 +0.47	35.29	34.68	34.68	128,164
13 Jan 12	34.82000 +0.10	35.33	34.30	35.08	177,050
12 Jan 12	34.72000 -0.22	35.12	34.42	35.10	213,830
11 Jan 12	34.93500 +0.07	35.29	34.53	34.80	265,390
10 Jan 12	34.86500 +0.49	34.95	34.52	34.67	268,100
09 Jan 12	34.37500 -0.13	34.83	34.05	34.30	203,336
06 Jan 12	34.50000 +0.37	34.60	33.81	34.11	227,568
05 Jan 12	34.13000 +0.00	34.33	33.81	33.92	113,130
04 Jan 12	34.13500 -0.17	34.52	33.92	34.19	109,898
03 Jan 12	34.30000 +0.10	34.60	33.58	34.24	310,486
02 Jan 12	34.20000 +0.38	34.30	33.75	33.95	91,940
30 Dec 11	33.82000 +0.24	33.98	33.53	33.75	121,348
29 Dec 11	33.58500 +0.51	33.65	33.06	33.06	148,918
28 Dec 11	33.07500 -0.33	33.63	33.08	33.44	133,492
27 Dec 11	33.41000 +0.19	33.62	33.18	33.33	84,348
23 Dec 11	33.22500 +0.42	33.27	32.85	33.00	115,296
22 Dec 11	32.80500 +0.42	32.97	32.46	32.46	156,794
21 Dec 11	32.39000 -0.37	33.10	32.20	33.10	165,010
20 Dec 11	32.76000 +1.45	32.76	31.08	31.25	223,970
19 Dec 11	31.31000 -0.27	32.06	31.18	31.24	186,758
16 Dec 11	31.58500 +0.06	32.27	31.46	31.63	334,424
15 Dec 11	31.52000 +0.55	31.72	30.60	30.60	294,778
14 Dec 11	30.97000 -0.58	31.75	30.90	31.56	294,550
13 Dec 11	31.54500 +0.18	31.67	31.30	31.45	186,058
12 Dec 11	31.36000 -1.06	32.57	31.31	32.38	207,656
09 Dec 11	32.41500 +0.29	33.05	32.00	32.00	139,114
08 Dec 11	32.12500 -1.01	33.56	32.01	33.40	238,152
07 Dec 11	33.13500 -0.26	34.25	33.11	33.84	280,640
06 Dec 11	33.39000 -0.02	33.59	32.76	33.03	151,300
05 Dec 11	33.41000 -0.06	34.14	33.36	33.90	178,432
02 Dec 11	33.47000 +0.35	33.69	33.24	33.69	116,252
01 Dec 11	33.12500 +0.04	33.44	32.63	32.92	240,504
30 Nov 11	33.08000 +0.61	33.87	32.10	32.25	419,340
29 Nov 11	32.47000 +0.07	32.76	32.03	32.34	253,230
28 Nov 11	32.40000 +1.29	32.40	31.65	31.80	309,566
25 Nov 11	31.11500 +0.65	31.28	30.08	30.57	103,288
24 Nov 11	30.47000 +0.34	31.50	30.10	30.28	211,900
23 Nov 11	30.12500 -0.15	30.80	30.10	30.20	194,890
22 Nov 11	30.27000 -0.30	31.16	30.21	30.75	158,778
21 Nov 11	30.57000 -1.09	31.30	29.82	31.30	352,720
18 Nov 11	31.66000 -0.35	32.02	31.58	31.70	117,322
17 Nov 11	32.01000 -0.70	32.69	31.93	32.58	148,252
16 Nov 11	32.70500 -0.06	33.24	32.51	32.51	146,978
15 Nov 11	32.76500 -0.26	33.24	32.16	32.85	116,516
14 Nov 11	33.03000 -0.63	34.08	32.83	34.03	123,464
11 Nov 11	33.66000 +1.36	33.66	32.17	32.30	305,740
10 Nov 11	32.30000 -0.77	33.28	32.15	32.90	233,430
09 Nov 11	33.07000 -0.80	34.42	33.05	33.69	258,950
08 Nov 11	33.87000 -0.26	34.65	33.87	34.50	184,652
07 Nov 11	34.12500 +0.22	34.50	33.37	33.83	151,742
04 Nov 11	33.90500 -0.66	34.86	33.86	34.67	242,060
03 Nov 11	34.56000 +0.55	34.75	33.19	33.50	406,396
02 Nov 11	34.01000 -0.49	35.13	33.96	34.33	290,348
01 Nov 11	34.50000 -1.13	35.11	34.14	34.69	225,238
31 Oct 11	35.63500 -0.30	36.31	35.58	35.63	236,564
28 Oct 11	35.93000 -0.37	36.42	35.72	36.30	310,260
27 Oct 11	36.30000 +0.52	36.69	36.10	36.61	301,232
26 Oct 11	35.77500 +0.23	36.28	35.46	35.50	121,038
25 Oct 11	35.55000 -0.05	36.47	34.94	35.61	283,088
24 Oct 11	35.60000 +0.09	35.69	34.72	35.60	228,358
21 Oct 11	35.51000 +1.36	35.60	34.00	34.22	323,556
20 Oct 11	34.14500 -0.51	34.64	34.00	34.47	176,622
19 Oct 11	34.65000 +0.25	35.15	34.37	34.72	292,770
18 Oct 11	34.40000 +0.57	34.62	32.90	33.82	283,016
17 Oct 11	33.83000 +0.28	35.15	33.33	33.47	394,022
14 Oct 11	33.55000 +0.11	33.88	33.03	33.42	241,540
13 Oct 11	33.43500 -0.40	33.90	33.17	33.85	285,254
12 Oct 11	33.83000 +0.64	34.20	32.84	33.10	231,618
11 Oct 11	33.19500 +0.10	33.59	32.50	33.29	190,638
10 Oct 11	33.09000 +1.42	33.33	31.38	31.59	168,286
07 Oct 11	31.67000 +0.58	32.20	30.06	30.75	198,436
06 Oct 11	31.09500 +0.89	31.10	30.25	30.66	203,666
05 Oct 11	30.20000 +1.19	30.39	28.86	29.80	231,218
04 Oct 11	29.01000 -1.73	30.34	28.40	30.34	273,964
03 Oct 11	30.74000 -0.34	31.03	30.10	30.50	102,224
30 Sep 11	31.08500 -0.72	32.11	30.64	31.72	248,002
29 Sep 11	31.80000 -0.30	32.76	31.66	32.00	185,370
28 Sep 11	32.09500 -0.98	33.17	31.67	32.67	205,450
27 Sep 11	33.07500 +2.82	33.08	31.14	31.16	415,740
26 Sep 11	30.26000 +0.47	30.55	29.32	29.51	223,060
23 Sep 11	29.79500 -0.30	30.31	28.56	30.25	272,368
22 Sep 11	30.09000 -1.48	31.25	29.85	30.94	261,544
21 Sep 11	31.56500 -0.30	32.08	31.40	31.80	148,576
20 Sep 11	31.86000 +0.94	32.10	30.79	30.79	148,990
19 Sep 11	30.92000 -0.39	31.55	30.46	30.93	219,836
16 Sep 11	31.31000 -0.11	32.17	30.60	32.13	776,056
15 Sep 11	31.42500 -0.27	32.59	31.40	31.66	352,768
14 Sep 11	31.69000 +1.09	31.86	30.67	30.80	247,286
13 Sep 11	30.60000 +0.60	30.87	29.85	30.60	171,094
12 Sep 11	30.00000 -0.97	30.60	29.36	30.00	214,776
09 Sep 11	30.96500 -0.44	31.57	30.75	30.92	199,222
08 Sep 11	31.40500 -0.18	32.00	31.06	31.80	229,890
07 Sep 11	31.59000 +1.79	31.75	30.44	30.69	174,866
06 Sep 11	29.80000 -0.54	30.99	29.30	30.03	278,496
05 Sep 11	30.34000 -0.74	30.68	29.61	30.05	399,558
02 Sep 11	31.07500 -1.03	32.10	30.25	32.00	245,066
01 Sep 11	32.11000 +0.11	32.30	31.25	32.30	244,544
31 Aug 11	32.00000 +0.97	32.50	30.95	31.18	332,934
30 Aug 11	31.03000 +0.43	31.70	30.30	30.99	286,368
29 Aug 11	30.60500 +0.60	31.10	30.02	30.76	169,194
26 Aug 11	30.00000 +0.63	30.32	28.60	29.67	172,246
25 Aug 11	29.37000 -0.57	31.25	29.10	30.46	330,248
24 Aug 11	29.94500 +1.16	30.45	29.03	29.70	248,460
23 Aug 11	28.78500 +0.07	29.58	28.02	29.32	288,812
22 Aug 11	28.72000 -0.53	29.30	28.28	28.75	343,340
19 Aug 11	29.25000 -0.17	29.68	27.50	29.15	394,526
18 Aug 11	29.41500 -1.06	30.42	28.51	30.23	601,316
17 Aug 11	30.47500 -0.57	30.95	29.28	30.59	763,366
16 Aug 11	31.04000 -2.24	33.20	30.33	33.17	713,142
15 Aug 11	33.28500 +1.34	33.95	32.40	33.03	391,538
12 Aug 11	31.94000 -0.41	34.40	30.86	32.76	667,070
11 Aug 11	32.34500 +2.13	32.50	29.85	31.17	604,564
10 Aug 11	30.22000 -0.68	34.90	29.81	34.78	738,472
09 Aug 11	30.90000 +2.10	31.17	26.77	29.00	973,048
08 Aug 11	28.79500 -1.93	30.49	28.07	29.73	704,278
05 Aug 11	30.73000 -1.81	32.85	29.45	30.09	1,005,174
04 Aug 11	32.54500 -0.39	34.47	32.41	34.40	604,934
03 Aug 11	32.93000 -3.57	34.44	30.75	33.76	1,537,850
02 Aug 11	36.50000 -0.70	37.47	35.81	37.30	312,872
01 Aug 11	37.20000 +0.94	38.51	37.20	37.46	328,054
29 Jul 11	36.25500 -0.41	36.82	34.52	36.42	323,122
28 Jul 11	36.67000 -0.53	37.00	36.30	36.77	246,032
27 Jul 11	37.20000 -1.51	38.65	36.83	38.42	220,540
26 Jul 11	38.71500 +0.24	38.89	38.19	38.50	95,428
25 Jul 11	38.47000 +0.19	38.80	38.10	38.10	114,360
22 Jul 11	38.27500 -0.32	39.09	38.10	38.53	184,958
21 Jul 11	38.60000 -0.15	38.98	38.10	38.81	170,444
20 Jul 11	38.75000 -0.45	39.29	38.60	39.06	186,202
19 Jul 11	39.20000 +0.32	39.37	38.63	38.99	196,194
18 Jul 11	38.88500 +0.24	38.88	38.40	38.65	163,086
15 Jul 11	38.64500 +0.26	38.65	38.30	38.35	116,478
14 Jul 11	38.38000 -0.53	39.20	38.29	38.42	194,698
13 Jul 11	38.91500 +0.51	39.24	38.10	38.50	200,736
12 Jul 11	38.40000 +0.00	38.78	36.53	37.15	344,608
11 Jul 11	38.40500 -0.74	39.10	38.06	39.02	290,930
08 Jul 11	39.14000 -0.59	40.00	38.78	39.60	200,018
07 Jul 11	39.73000 +0.43	40.00	39.58	39.68	179,120
06 Jul 11	39.30000 -0.23	39.99	38.83	39.80	259,444
05 Jul 11	39.53000 +1.03	40.00	38.76	38.76	343,716
04 Jul 11	38.50000 +0.03	39.29	38.32	38.55	284,896
01 Jul 11	38.46500 +0.08	39.43	38.31	38.44	195,340
30 Jun 11	38.39000 -73.61	39.80	37.50	38.00	344,926
29 Jun 11	112.00000 +4.45	113.90	107.60	107.60	341,154
28 Jun 11	107.55000 +0.90	108.50	106.05	106.90	144,714
27 Jun 11	106.65000 -1.35	108.50	105.80	108.00	112,404
24 Jun 11	108.00000 +0.85	110.20	108.00	109.00	120,486
23 Jun 11	107.15000 -2.60	109.25	106.55	108.40	236,226
22 Jun 11	109.75000 -1.15	111.50	109.45	110.65	114,810
21 Jun 11	110.90000 +1.60	111.60	109.50	109.50	138,546
20 Jun 11	109.30000 -0.45	110.25	107.75	108.90	174,054
17 Jun 11	109.75000 -1.85	111.60	108.70	110.55	307,686
16 Jun 11	111.60000 -0.95	112.90	110.25	111.35	166,212
15 Jun 11	112.55000 -1.80	116.05	111.15	114.00	180,180
14 Jun 11	114.35000 +2.40	115.00	111.80	112.30	132,858
13 Jun 11	111.95000 +0.15	112.15	111.05	111.05	49,056
10 Jun 11	111.80000 -1.25	113.60	111.30	113.05	121,560
09 Jun 11	113.05000 +0.05	113.75	111.45	113.00	225,228
08 Jun 11	113.00000 -1.05	114.00	111.35	114.00	193,638
07 Jun 11	114.05000 +0.05	115.45	113.55	114.00	170,826
06 Jun 11	114.00000 -0.85	114.70	113.10	114.55	105,120
03 Jun 11	114.85000 +0.50	114.90	112.85	113.10	134,910
02 Jun 11	114.35000 -0.30	114.85	112.65	114.40	96,192
01 Jun 11	114.65000 +1.00	115.00	113.50	115.00	175,380
31 May 11	113.65000 +1.85	115.00	112.05	112.30	341,832
30 May 11	111.80000 +1.60	111.80	110.85	111.60	84,762
27 May 11	110.20000 -0.15	111.10	109.85	110.10	166,506
26 May 11	110.35000 -1.35	112.10	110.05	112.00	127,944
25 May 11	111.70000 -0.80	113.50	111.05	112.60	216,510
24 May 11	112.50000 +2.00	112.70	109.80	110.80	186,720
23 May 11	110.50000 +0.10	111.80	109.50	110.35	329,916
20 May 11	110.40000 +0.80	112.70	108.70	110.35	280,458
19 May 11	109.60000 +2.05	109.80	107.60	107.60	107,760
18 May 11	107.55000 -1.40	109.80	107.55	109.65	242,478
17 May 11	108.95000 +0.65	111.15	108.05	109.00	326,370
16 May 11	108.30000 -0.05	109.00	107.90	108.85	187,692
13 May 11	108.35000 +0.95	109.70	107.95	108.20	159,318
12 May 11	107.40000 -3.90	109.55	105.50	108.50	390,714
11 May 11	111.30000 -4.20	116.10	110.50	116.10	407,790
10 May 11	115.50000 +2.50	116.50	113.60	113.85	305,796
09 May 11	113.00000 -0.05	115.20	112.40	113.35	257,340
06 May 11	113.05000 +2.95	114.00	110.20	111.25	228,528
05 May 11	110.10000 +0.60	111.60	109.30	109.30	215,064
04 May 11	109.50000 -1.30	111.80	109.00	110.65	182,790
03 May 11	110.80000 -2.20	113.45	110.65	113.45	177,426
02 May 11	113.00000 +2.45	115.25	110.45	111.00	278,064
29 Apr 11	110.55000 +2.35	110.60	108.15	108.25	88,170
28 Apr 11	108.20000 -1.80	111.00	108.05	110.50	239,964
27 Apr 11	110.00000 +0.00	110.75	109.50	109.85	177,198
26 Apr 11	110.00000 -0.45	111.00	109.60	110.80	337,110
21 Apr 11	110.45000 +2.95	111.25	107.95	107.95	348,276
20 Apr 11	107.50000 +3.90	107.50	103.95	105.00	200,076
19 Apr 11	103.60000 +1.00	104.50	101.00	102.20	146,574
18 Apr 11	102.60000 -2.20	105.35	101.70	104.95	127,758
15 Apr 11	104.80000 +0.65	106.00	104.20	104.20	127,440
14 Apr 11	104.15000 -0.95	104.90	103.80	103.80	96,786
13 Apr 11	105.10000 -0.10	105.90	104.30	105.00	225,426
12 Apr 11	105.20000 -0.50	105.95	104.55	105.10	158,622
11 Apr 11	105.70000 +0.20	106.00	104.60	105.05	186,696
08 Apr 11	105.50000 +0.90	106.35	105.00	105.30	154,938
07 Apr 11	104.60000 -0.40	106.30	104.00	104.95	198,078
06 Apr 11	105.00000 -1.05	107.00	103.90	106.60	327,138
05 Apr 11	106.05000 -0.35	107.50	106.00	106.60	154,590
04 Apr 11	106.40000 +0.80	107.50	105.95	106.50	269,400
01 Apr 11	105.60000 +0.60	107.25	105.40	106.20	167,970
31 Mar 11	105.00000 -1.05	106.70	104.85	106.20	156,672
30 Mar 11	106.05000 +1.75	107.90	104.50	104.50	322,398
29 Mar 11	104.30000 +2.10	104.30	101.70	101.80	163,896
28 Mar 11	102.20000 +0.70	102.90	100.85	101.45	178,050
25 Mar 11	101.50000 +0.75	102.75	101.00	102.50	346,194
24 Mar 11	100.75000 +2.45	102.15	98.37	99.00	210,228
23 Mar 11	98.30000 -0.82	99.74	97.10	99.50	127,626
22 Mar 11	99.12000 -0.03	100.35	98.90	100.10	181,974
21 Mar 11	99.15000 +3.80	101.75	96.93	97.00	299,706
18 Mar 11	95.35000 +1.01	96.46	94.14	95.11	307,818
17 Mar 11	94.34000 +1.22	94.50	91.00	92.70	302,646
16 Mar 11	93.12000 -1.40	97.60	92.75	97.60	329,646
15 Mar 11	94.52000 -3.09	96.50	91.25	95.00	591,079
14 Mar 11	97.61000 +0.44	99.88	93.51	95.00	429,300
11 Mar 11	97.17000 -2.80	99.21	97.00	99.21	208,098
10 Mar 11	99.97000 +0.18	100.85	99.00	99.50	139,272
09 Mar 11	99.79000 -0.81	101.90	99.79	100.70	81,630
08 Mar 11	100.60000 +0.72	102.00	99.88	100.10	134,346
07 Mar 11	99.88000 -1.47	101.85	99.30	101.00	189,582
04 Mar 11	101.35000 +0.85	102.20	100.90	100.90	122,850
03 Mar 11	100.50000 +0.45	101.25	99.75	100.60	79,452
02 Mar 11	100.05000 -2.60	102.25	99.21	102.25	186,846
01 Mar 11	102.65000 +1.65	104.20	100.80	102.10	229,350
28 Feb 11	101.00000 +2.23	103.00	100.00	102.35	278,226
25 Feb 11	98.77000 +2.55	100.30	96.47	97.00	458,838
24 Feb 11	96.22000 -0.73	96.91	95.76	96.25	181,488
23 Feb 11	96.95000 -1.05	98.75	96.20	97.32	149,442
22 Feb 11	98.00000 +0.20	98.45	96.00	97.70	308,682
21 Feb 11	97.80000 -0.13	99.25	97.25	97.68	238,248
18 Feb 11	97.93000 -1.14	99.30	97.20	99.15	362,940
17 Feb 11	99.07000 -2.13	102.30	97.75	101.50	445,146
16 Feb 11	101.20000 -2.85	104.10	99.67	103.50	228,972
15 Feb 11	104.05000 +0.60	104.85	102.20	102.50	137,586
14 Feb 11	103.45000 -1.15	105.00	101.15	105.00	158,994
11 Feb 11	104.60000 +0.55	105.00	103.00	104.00	78,600
10 Feb 11	104.05000 -0.95	105.50	101.80	105.50	253,212
09 Feb 11	105.00000 +0.80	105.80	104.30	104.90	206,028
08 Feb 11	104.20000 +0.60	104.55	103.25	104.50	175,320
07 Feb 11	103.60000 +1.25	104.60	102.35	103.00	238,392
04 Feb 11	102.35000 +1.95	102.40	100.20	100.60	103,290
03 Feb 11	100.40000 -2.05	102.30	99.78	101.80	373,116
02 Feb 11	102.45000 -0.50	103.75	101.70	103.70	188,076
01 Feb 11	102.95000 +2.80	104.30	100.20	101.00	320,946
31 Jan 11	100.15000 +1.05	100.95	97.07	98.61	245,484
28 Jan 11	99.10000 -2.25	101.75	98.55	101.75	185,676
27 Jan 11	101.35000 +0.75	103.00	100.05	100.90	335,214
26 Jan 11	100.60000 +4.64	101.00	96.13	96.44	397,596
25 Jan 11	95.96000 +0.21	96.97	94.70	96.00	401,844
24 Jan 11	95.75000 -1.74	98.60	95.17	98.60	475,867
21 Jan 11	97.49000 -1.51	99.94	94.23	99.10	836,371
20 Jan 11	99.00000 -4.30	104.10	97.20	103.00	779,503
19 Jan 11	103.30000 -2.70	106.20	103.30	105.65	243,108
18 Jan 11	106.00000 -0.50	107.25	105.45	106.70	177,270
17 Jan 11	106.50000 -1.60	108.00	105.70	108.00	131,400
14 Jan 11	108.10000 -1.65	109.80	107.25	109.25	166,092
13 Jan 11	109.75000 +2.25	110.00	106.85	107.40	321,882
12 Jan 11	107.50000 +1.55	108.00	105.00	105.10	296,862
11 Jan 11	105.95000 +3.45	106.65	102.35	102.35	219,624
10 Jan 11	102.50000 -3.70	108.40	102.50	106.40	329,682
07 Jan 11	106.20000 +1.25	106.80	104.75	104.90	174,678
06 Jan 11	104.95000 -1.70	108.00	104.90	107.65	277,884
05 Jan 11	106.65000 -4.55	110.95	104.75	110.50	402,300
04 Jan 11	111.20000 +1.40	111.85	109.40	109.40	175,434
03 Jan 11	109.80000 -1.10	112.75	109.25	111.10	148,824
30 Dec 10	110.90000 +0.40	110.90	109.95	110.50	64,440
29 Dec 10	110.50000 +0.25	111.00	109.25	110.95	128,958
28 Dec 10	110.25000 +0.35	111.10	109.60	109.90	166,716
27 Dec 10	109.90000 +0.35	109.90	108.75	109.30	140,172
23 Dec 10	109.55000 +0.40	109.70	108.25	108.25	144,150
22 Dec 10	109.15000 +1.75	109.15	107.25	108.00	203,388
21 Dec 10	107.40000 +1.55	109.10	105.65	106.00	200,898
20 Dec 10	105.85000 +1.50	106.85	104.65	105.05	162,222
17 Dec 10	104.35000 -0.20	105.25	101.05	104.55	626,125
16 Dec 10	104.55000 -3.50	108.00	104.55	108.00	315,306
15 Dec 10	108.05000 -0.35	109.00	106.40	108.25	413,712
14 Dec 10	108.40000 +2.20	109.40	105.60	106.50	324,654
13 Dec 10	106.20000 +1.95	106.25	102.60	104.35	197,310
10 Dec 10	104.25000 -1.25	105.50	103.60	105.50	195,336
09 Dec 10	105.50000 -0.30	105.50	104.60	105.25	266,844
08 Dec 10	105.80000 +0.80	106.00	104.20	104.70	196,698
07 Dec 10	105.00000 +0.05	106.10	103.55	104.95	299,682
06 Dec 10	104.95000 +1.95	105.00	103.00	103.00	252,306
03 Dec 10	103.00000 +0.00	103.85	102.55	102.95	290,022
02 Dec 10	103.00000 +0.20	103.95	102.20	103.00	233,958
01 Dec 10	102.80000 +1.35	103.45	100.90	102.40	337,848
30 Nov 10	101.45000 +2.23	102.15	97.50	99.11	309,900
29 Nov 10	99.22000 -0.33	103.75	98.51	99.99	455,754
26 Nov 10	99.55000 -1.85	102.50	99.15	100.60	226,626
25 Nov 10	101.40000 +4.00	101.70	96.95	98.35	334,716
24 Nov 10	97.40000 +1.73	97.79	95.68	96.46	126,276
23 Nov 10	95.67000 -1.78	98.27	95.67	97.50	152,874
22 Nov 10	97.45000 -1.18	99.96	96.16	99.00	166,122
19 Nov 10	98.63000 -0.73	99.95	97.10	99.20	187,524
18 Nov 10	99.36000 +1.26	99.96	97.10	98.80	198,696
17 Nov 10	98.10000 +3.05	98.82	95.05	95.05	333,714
16 Nov 10	95.05000 -2.06	99.50	95.03	98.00	327,276
15 Nov 10	97.11000 +2.11	97.96	93.60	94.96	230,208
12 Nov 10	95.00000 -1.78	96.46	94.15	96.04	335,160
11 Nov 10	96.78000 -1.37	99.00	96.42	99.00	127,770
10 Nov 10	98.15000 -1.20	100.20	98.00	99.72	212,316
09 Nov 10	99.35000 +3.11	100.30	96.01	96.20	314,298
08 Nov 10	96.24000 -1.76	97.82	91.22	97.82	812,191
05 Nov 10	98.00000 -3.45	101.70	97.69	101.45	397,830
04 Nov 10	101.45000 +0.40	102.75	100.75	102.00	297,234
03 Nov 10	101.05000 +0.15	102.75	99.37	101.15	476,257
02 Nov 10	100.90000 +1.90	102.50	97.83	100.00	494,533
01 Nov 10	99.00000 +2.54	99.64	96.52	97.05	368,532
29 Oct 10	96.46000 +0.42	97.19	95.59	96.30	325,824
28 Oct 10	96.04000 +1.84	96.88	94.37	94.56	288,756
27 Oct 10	94.20000 -0.64	95.73	94.04	94.90	145,032
26 Oct 10	94.84000 +0.74	95.19	93.79	94.30	136,836
25 Oct 10	94.10000 +0.90	94.50	93.27	93.50	237,426
22 Oct 10	93.20000 +1.03	96.25	93.20	94.15	470,928
21 Oct 10	92.17000 +0.62	92.50	90.50	90.50	165,036
20 Oct 10	91.55000 -0.58	91.90	90.23	91.90	137,706
19 Oct 10	92.13000 -0.07	92.50	91.83	92.25	188,322
18 Oct 10	92.20000 +0.07	92.50	91.16	92.30	170,202
15 Oct 10	92.13000 +0.65	93.00	91.29	91.29	201,198
14 Oct 10	91.48000 +0.34	91.93	90.59	91.30	142,902
13 Oct 10	91.14000 +0.79	91.59	90.39	90.50	216,744
12 Oct 10	90.35000 +0.20	90.96	89.05	89.90	195,864
11 Oct 10	90.15000 +1.51	92.20	88.55	89.00	278,070
08 Oct 10	88.64000 +0.99	88.78	87.40	87.40	221,592
07 Oct 10	87.65000 +0.65	89.03	86.62	87.20	229,530
06 Oct 10	87.00000 +1.10	87.00	85.90	86.00	293,838
05 Oct 10	85.90000 +0.83	86.00	85.06	85.46	148,992
04 Oct 10	85.07000 -0.33	85.90	85.00	85.88	117,702
01 Oct 10	85.40000 +0.37	85.78	84.98	85.55	138,498
30 Sep 10	85.03000 -0.17	85.50	84.55	84.97	175,128
29 Sep 10	85.20000 -0.37	85.75	85.03	85.74	234,714
28 Sep 10	85.57000 +2.50	85.74	82.32	83.39	280,080
27 Sep 10	83.07000 +0.97	83.88	82.33	82.69	137,364
24 Sep 10	82.10000 +1.37	82.70	80.75	80.75	248,130
23 Sep 10	80.73000 -2.70	83.72	79.60	83.72	178,200
22 Sep 10	83.43000 -0.40	84.48	82.72	83.62	155,058
21 Sep 10	83.83000 -0.62	84.31	83.30	84.00	159,816
20 Sep 10	84.45000 +2.59	84.49	82.00	82.30	413,898
17 Sep 10	81.86000 -0.10	82.29	81.30	81.30	478,513
16 Sep 10	81.96000 +0.16	82.10	81.24	82.10	75,420
15 Sep 10	81.80000 +0.00	82.00	81.21	81.98	94,380
14 Sep 10	81.80000 +0.04	82.00	81.65	81.99	205,296
13 Sep 10	81.76000 +0.30	82.00	81.15	81.15	76,776
10 Sep 10	81.46000 -0.54	82.09	80.81	82.00	190,362
09 Sep 10	82.00000 -0.50	82.25	81.61	82.25	128,898
08 Sep 10	82.50000 +0.71	82.73	80.68	81.15	189,660
07 Sep 10	81.79000 +1.54	82.10	79.78	79.99	250,758
06 Sep 10	80.25000 +0.71	80.39	79.35	80.00	45,942
03 Sep 10	79.54000 +0.64	80.50	78.56	78.56	136,968
02 Sep 10	78.90000 +0.10	79.40	77.55	78.74	109,644
01 Sep 10	78.80000 +1.16	78.80	76.81	77.96	199,572
31 Aug 10	77.64000 +1.43	77.64	74.60	75.02	146,862
30 Aug 10	76.21000 -0.39	77.80	75.71	77.80	71,196
27 Aug 10	76.60000 +0.00	76.78	75.55	76.20	92,460
26 Aug 10	76.60000 +1.56	77.00	75.04	75.18	81,222
25 Aug 10	75.04000 -0.53	76.32	73.72	75.04	163,878
24 Aug 10	75.57000 -1.76	77.23	75.05	77.00	209,166
23 Aug 10	77.33000 +0.86	77.77	76.53	76.57	55,932
20 Aug 10	76.47000 -2.37	78.73	76.35	78.25	170,700
19 Aug 10	78.84000 -0.86	80.00	78.84	79.85	143,262
18 Aug 10	79.70000 +0.12	79.79	78.03	79.30	117,402
17 Aug 10	79.58000 +2.14	79.58	77.59	77.98	97,164
16 Aug 10	77.44000 +0.89	77.98	76.67	76.70	87,336
13 Aug 10	76.55000 -0.51	78.21	75.56	77.98	143,238
12 Aug 10	77.06000 -0.83	77.88	75.00	77.00	156,864
11 Aug 10	77.89000 -2.03	79.79	77.75	79.79	132,924
10 Aug 10	79.92000 -0.61	80.56	79.40	80.56	101,490
09 Aug 10	80.53000 +0.27	81.20	79.75	81.00	104,580
06 Aug 10	80.26000 -0.30	81.39	80.15	81.39	83,250
05 Aug 10	80.56000 -0.47	81.39	79.55	81.00	171,270
04 Aug 10	81.03000 +1.61	81.40	79.85	79.85	239,754
03 Aug 10	79.42000 -2.02	81.50	78.18	81.50	262,962
02 Aug 10	81.44000 +3.38	81.44	77.13	77.13	217,116
30 Jul 10	78.06000 -1.00	79.81	77.32	79.40	193,218
29 Jul 10	79.06000 -0.94	80.32	78.81	80.00	167,148
28 Jul 10	80.00000 -1.23	81.68	78.57	81.00	176,562
27 Jul 10	81.23000 -1.38	83.00	80.74	83.00	360,594
26 Jul 10	82.61000 +3.00	82.61	80.08	80.20	352,926
23 Jul 10	79.61000 -0.33	80.20	77.90	79.89	358,116
22 Jul 10	79.94000 +1.94	79.94	77.55	77.80	325,020
21 Jul 10	78.00000 +1.64	78.69	76.52	76.52	142,044
20 Jul 10	76.36000 -0.84	78.20	76.20	77.77	160,578
19 Jul 10	77.20000 +1.53	77.53	75.30	76.04	114,768
16 Jul 10	75.67000 -1.71	78.20	75.30	78.13	155,682
15 Jul 10	77.38000 -0.18	78.55	77.32	77.45	173,142
14 Jul 10	77.56000 -0.35	77.95	76.79	77.90	219,498
13 Jul 10	77.91000 +0.99	77.93	76.54	76.92	115,974
12 Jul 10	76.92000 -0.64	78.17	76.50	77.68	175,188
09 Jul 10	77.56000 +1.21	77.58	76.26	76.80	155,190
08 Jul 10	76.35000 +1.10	76.74	74.90	75.15	233,094
07 Jul 10	75.25000 -0.54	75.60	74.50	75.00	235,764
06 Jul 10	75.79000 +3.07	75.89	72.72	72.72	292,434
05 Jul 10	72.72000 -0.15	73.00	72.37	72.87	85,626
02 Jul 10	72.87000 +0.46	73.29	72.30	73.29	144,054
01 Jul 10	72.41000 -0.28	73.32	71.47	71.47	317,544
30 Jun 10	72.69000 +1.44	73.16	71.12	71.12	325,320
29 Jun 10	71.25000 -1.76	72.52	70.87	72.52	258,894
28 Jun 10	73.01000 +1.46	74.04	70.92	71.00	205,632
25 Jun 10	71.55000 +1.04	71.80	71.06	71.38	133,686
24 Jun 10	70.51000 -2.11	73.48	70.51	73.48	141,900
23 Jun 10	72.62000 -0.09	73.90	71.27	72.23	159,114
22 Jun 10	72.71000 +0.21	73.16	71.41	72.60	144,090
21 Jun 10	72.50000 +0.58	72.64	71.05	71.80	307,728
18 Jun 10	71.92000 +0.70	73.39	71.14	71.14	469,320
17 Jun 10	71.22000 -0.14	72.27	70.26	71.00	296,844
16 Jun 10	71.36000 -1.84	73.50	71.36	73.50	148,806
15 Jun 10	73.20000 -0.60	73.89	72.15	72.70	166,812
14 Jun 10	73.80000 +0.16	73.90	72.35	73.50	127,908
11 Jun 10	73.64000 +0.95	73.98	72.44	73.00	232,596
10 Jun 10	72.69000 +1.79	72.91	70.00	70.00	252,684
09 Jun 10	70.90000 +3.33	70.90	67.91	67.91	162,270
08 Jun 10	67.57000 -1.27	70.17	67.57	69.90	189,204
07 Jun 10	68.84000 -1.14	71.29	68.00	68.99	269,184
04 Jun 10	69.98000 -3.78	73.90	69.98	73.61	260,112
03 Jun 10	73.76000 +0.64	75.17	73.25	74.28	135,072
02 Jun 10	73.12000 -0.09	73.28	71.67	73.01	153,288
01 Jun 10	73.21000 +0.22	73.21	71.27	73.01	260,622
31 May 10	72.99000 +0.84	74.37	72.00	73.00	254,532
28 May 10	72.15000 -0.54	73.14	71.80	72.87	218,292
27 May 10	72.69000 +3.42	73.47	69.33	70.25	539,677
26 May 10	69.27000 +6.27	70.73	63.64	63.64	627,919
25 May 10	63.00000 -3.86	66.80	62.61	65.98	503,359
24 May 10	66.86000 -0.34	69.00	66.50	68.00	186,564
21 May 10	67.20000 +0.06	68.30	65.20	67.15	488,983
20 May 10	67.14000 -2.46	70.05	66.46	70.00	269,814
19 May 10	69.60000 -2.16	71.32	69.05	71.10	295,020
18 May 10	71.76000 +1.01	72.99	70.71	72.50	198,582
17 May 10	70.75000 -1.91	72.23	70.25	72.23	176,586
14 May 10	72.66000 -2.84	76.07	71.86	76.07	189,408
13 May 10	75.50000 -0.52	76.42	75.21	76.18	108,192
12 May 10	76.02000 +3.08	76.50	72.38	72.38	330,108
11 May 10	72.94000 -0.73	73.81	71.13	72.76	272,862
10 May 10	73.67000 +5.54	73.95	69.00	70.03	257,100
07 May 10	68.13000 -2.18	69.01	65.70	67.80	564,949
06 May 10	70.31000 -2.49	72.81	69.62	71.23	417,066
05 May 10	72.80000 -1.20	74.67	71.84	73.30	348,378
04 May 10	74.00000 -2.98	77.90	74.00	77.75	402,678
03 May 10	76.98000 +2.22	78.65	74.79	75.70	573,619
30 Apr 10	74.76000 +0.66	75.20	73.26	74.50	266,418
29 Apr 10	74.10000 +0.10	74.83	73.35	73.71	222,918
28 Apr 10	74.00000 -0.56	75.75	73.13	73.80	379,362
27 Apr 10	74.56000 -1.47	75.93	73.77	75.91	122,778
26 Apr 10	76.03000 +0.03	76.78	75.50	75.99	126,468
23 Apr 10	76.00000 +2.00	76.00	74.04	74.53	213,624
22 Apr 10	74.00000 -1.00	75.33	73.83	75.02	247,362
21 Apr 10	75.00000 -0.18	76.00	75.00	75.64	162,348
20 Apr 10	75.18000 -0.19	76.80	74.97	75.91	254,976
19 Apr 10	75.37000 -0.57	76.05	75.17	75.66	331,302
16 Apr 10	75.94000 -1.86	77.40	75.94	76.50	176,136
15 Apr 10	77.80000 -0.60	78.90	77.42	78.40	153,372
14 Apr 10	78.40000 +1.30	78.40	76.66	76.66	129,438
13 Apr 10	77.10000 +0.01	77.40	76.86	77.08	137,976
12 Apr 10	77.09000 +0.23	77.45	76.66	77.01	130,428
09 Apr 10	76.86000 +1.16	77.89	75.64	75.73	192,810
08 Apr 10	75.70000 +0.26	76.07	74.83	75.20	213,966
07 Apr 10	75.44000 -0.16	76.40	74.90	75.74	255,510
06 Apr 10	75.60000 +1.15	78.59	73.15	73.99	467,766
01 Apr 10	74.45000 +3.05	74.45	71.65	71.81	228,126
31 Mar 10	71.40000 -1.48	72.78	70.82	71.97	280,464
30 Mar 10	72.88000 +3.08	73.51	70.01	70.01	725,887
29 Mar 10	69.80000 +0.67	69.80	68.70	69.30	236,514
26 Mar 10	69.13000 +0.13	69.35	68.38	68.98	233,304
25 Mar 10	69.00000 +1.50	69.00	67.25	67.56	287,958
24 Mar 10	67.50000 +0.22	67.50	66.52	67.15	135,414
23 Mar 10	67.28000 +1.87	67.28	65.29	65.69	173,502
22 Mar 10	65.41000 -0.74	66.10	64.43	66.10	214,416
19 Mar 10	66.15000 -2.29	68.25	66.15	68.07	413,256
18 Mar 10	68.44000 +0.39	68.69	67.18	67.90	221,046
17 Mar 10	68.05000 +0.77	68.05	66.30	67.39	208,686
16 Mar 10	67.28000 +0.51	67.58	66.21	66.99	186,492
15 Mar 10	66.77000 -0.86	67.64	65.45	67.40	206,826
12 Mar 10	67.63000 +0.63	68.57	67.16	67.95	153,858
11 Mar 10	67.00000 -1.00	68.90	67.00	68.00	159,156
10 Mar 10	68.00000 +0.86	68.00	66.12	67.14	161,676
09 Mar 10	67.14000 -0.88	68.15	66.89	67.70	259,638
08 Mar 10	68.02000 -0.25	68.50	65.00	68.41	266,292
05 Mar 10	68.27000 +0.31	68.39	67.20	68.39	69,768
04 Mar 10	67.96000 -0.33	68.60	67.60	68.15	188,310
03 Mar 10	68.29000 +0.79	68.38	65.90	67.01	232,038
02 Mar 10	67.50000 +0.62	67.50	65.75	66.75	239,676
01 Mar 10	66.88000 +2.29	67.50	64.67	64.67	248,136
26 Feb 10	64.59000 +1.94	65.00	62.95	63.02	296,418
25 Feb 10	62.65000 -2.77	65.95	62.32	64.85	387,912
24 Feb 10	65.42000 +0.65	66.00	64.44	64.50	177,630
23 Feb 10	64.77000 -1.36	66.97	64.77	66.69	227,364
22 Feb 10	66.13000 +1.47	66.69	64.74	65.50	220,386
19 Feb 10	64.66000 -0.98	65.21	63.78	65.20	243,312
18 Feb 10	65.64000 +0.64	66.00	64.82	65.00	252,750
17 Feb 10	65.00000 -1.00	66.24	64.97	66.01	346,650
16 Feb 10	66.00000 +3.10	66.00	63.80	63.98	569,869
15 Feb 10	62.90000 -0.04	63.18	62.09	62.09	63,798
12 Feb 10	62.94000 +0.60	63.78	61.19	62.50	298,620
11 Feb 10	62.34000 -1.66	64.52	62.34	64.00	301,434
10 Feb 10	64.00000 +3.21	64.70	61.37	61.60	604,279
09 Feb 10	60.79000 +0.50	61.88	60.20	60.68	225,054
08 Feb 10	60.29000 -0.41	61.19	59.10	60.21	301,818
05 Feb 10	60.70000 -1.40	61.80	58.90	61.80	482,755
04 Feb 10	62.10000 -1.37	65.44	62.05	63.66	375,924
03 Feb 10	63.47000 -0.67	64.50	63.47	64.09	186,150
02 Feb 10	64.14000 +1.39	64.16	61.43	63.20	309,396
01 Feb 10	62.75000 +1.05	62.89	60.98	61.50	249,642
29 Jan 10	61.70000 +0.95	62.35	60.78	61.00	278,310
28 Jan 10	60.75000 -0.63	63.83	60.57	61.95	302,904
27 Jan 10	61.38000 +0.44	63.68	59.97	60.46	339,210
26 Jan 10	60.94000 -0.15	62.00	59.52	60.97	286,182
25 Jan 10	61.09000 -0.21	61.38	60.33	61.10	136,332
22 Jan 10	61.30000 -1.50	62.60	58.57	62.60	815,665
21 Jan 10	62.80000 -0.04	64.38	62.62	62.80	309,192
20 Jan 10	62.84000 -1.06	64.38	62.41	63.41	183,552
19 Jan 10	63.90000 +0.76	63.90	61.51	63.24	470,784
18 Jan 10	63.14000 -0.86	64.70	62.52	63.74	276,246
15 Jan 10	64.00000 -0.72	66.00	63.19	65.00	547,147
14 Jan 10	64.72000 -0.78	65.75	64.72	65.75	223,098
13 Jan 10	65.50000 +0.21	66.50	64.72	64.77	148,674
12 Jan 10	65.29000 -1.96	67.15	64.74	67.15	174,708
11 Jan 10	67.25000 +0.01	68.39	67.01	67.98	141,174
08 Jan 10	67.24000 -0.42	67.89	65.16	67.60	278,694
07 Jan 10	67.66000 -0.18	68.32	67.12	67.52	376,746
06 Jan 10	67.84000 -0.21	68.19	66.60	68.00	167,466
05 Jan 10	68.05000 +2.55	68.05	65.30	65.30	286,848
04 Jan 10	65.50000 +0.70	65.91	63.50	64.50	215,160
30 Dec 09	64.80000 -0.78	65.92	64.79	65.92	86,280
29 Dec 09	65.58000 +1.80	66.05	63.34	63.34	187,266
28 Dec 09	63.78000 +0.00	65.70	62.90	64.90	173,766