FUNDMANAGER.co.uk

Nexans SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	118.60000 -3.50	120.20	116.80	120.00	166,463
19 Oct 26	122.10000 -4.60	126.20	120.70	126.20	202,600
16 Oct 26	126.70000 -0.50	130.10	125.80	129.30	136,321
15 Oct 26	127.20000 -2.10	127.20	123.10	125.80	166,709
14 Oct 26	129.30000 -1.80	133.90	129.30	133.20	101,163
13 Oct 26	131.10001 -0.80	132.80	129.00	130.40	81,889
12 Oct 26	131.89999 +2.60	133.40	130.90	133.00	96,227
09 Oct 26	129.30000 +2.10	130.30	126.80	128.50	114,901
08 Oct 26	127.20000 -0.20	129.10	124.70	126.80	159,931
07 Oct 26	127.40000 -6.00	132.10	127.40	132.00	164,702
06 Oct 26	133.39999 -0.10	134.70	131.20	134.50	158,983
05 Oct 26	133.50000 -2.90	136.30	132.30	136.20	132,913
02 Oct 26	136.39999 +3.60	137.60	133.50	133.50	116,578
01 Oct 26	132.80000 +0.90	134.70	131.40	132.30	165,485
30 Sep 26	131.89999 -1.30	135.40	131.90	133.90	168,412
29 Sep 26	133.20000 -0.20	135.50	131.90	134.30	133,902
28 Sep 26	133.39999 -2.20	135.10	132.50	135.00	123,219
25 Sep 26	135.60001 -0.30	139.20	135.60	137.40	92,669
24 Sep 26	135.89999 -5.10	141.00	135.50	140.10	112,299
23 Sep 26	141.00000 -2.50	144.30	140.80	143.90	89,842
22 Sep 26	143.50000 +2.70	144.10	140.70	141.00	110,484
21 Sep 26	140.80000 +4.00	141.10	138.00	138.40	110,277
18 Sep 26	136.80000 -1.60	140.00	136.80	138.70	172,579
17 Sep 26	138.39999 +1.80	139.20	135.90	137.20	128,911
16 Sep 26	136.60001 +3.20	137.00	133.70	133.70	155,844
15 Sep 26	133.39999 +2.00	133.90	130.90	132.30	142,614
14 Sep 26	131.39999 -10.80	140.50	131.10	140.40	210,677
11 Sep 26	142.20000 +3.00	145.60	138.60	139.50	198,069
10 Sep 26	139.20000 +0.70	143.40	137.60	138.20	210,295
09 Sep 26	138.50000 -2.80	141.70	137.50	141.00	134,616
08 Sep 26	141.30000 +2.70	141.50	137.80	138.10	90,505
07 Sep 26	138.60001 +2.00	139.80	137.40	137.40	67,522
04 Sep 26	136.60001 -2.00	140.70	136.30	139.80	116,914
03 Sep 26	138.60001 +0.90	140.00	137.20	137.70	85,863
02 Sep 26	137.70000 +0.20	139.30	136.20	136.80	97,666
01 Sep 26	137.50000 -2.00	140.80	135.90	139.00	160,561
31 Aug 26	139.50000 -3.10	142.60	139.50	142.60	153,677
28 Aug 26	142.60001 -0.10	145.50	142.40	143.00	116,874
27 Aug 26	142.70000 +1.70	145.80	141.60	141.70	140,460
26 Aug 26	141.00000 +0.20	142.40	140.50	141.20	96,918
25 Aug 26	140.80000 +3.50	142.50	137.70	137.70	98,720
24 Aug 26	137.30000 -4.50	141.70	136.70	141.10	162,282
21 Aug 26	141.80000 +3.30	143.60	137.90	138.50	158,024
20 Aug 26	138.50000 +0.40	139.20	136.30	138.30	148,035
19 Aug 26	138.10001 +0.10	139.80	136.80	137.70	119,794
18 Aug 26	138.00000 -2.90	140.30	137.40	140.00	138,880
17 Aug 26	140.89999 +0.90	142.20	140.70	140.80	92,871
14 Aug 26	140.00000 -2.50	143.30	139.80	142.90	140,962
13 Aug 26	142.50000 -2.20	145.20	142.20	145.20	175,359
12 Aug 26	144.70000 +5.90	144.70	139.40	139.40	168,545
11 Aug 26	138.80000 +0.90	140.80	137.60	138.00	146,227
10 Aug 26	137.89999 -1.70	141.20	137.70	139.90	160,048
07 Aug 26	139.60001 -0.90	141.80	138.80	140.30	207,524
06 Aug 26	140.50000 +2.40	142.10	135.60	137.90	261,557
05 Aug 26	138.10001 +5.20	142.70	136.10	142.00	393,468
04 Aug 26	132.89999 +3.70	133.90	129.60	129.90	231,852
03 Aug 26	129.20000 -2.60	133.30	127.30	132.90	290,202
31 Jul 26	131.80000 +0.20	136.20	131.80	133.40	329,359
30 Jul 26	131.60001 +3.00	131.60	125.20	129.00	281,040
29 Jul 26	128.60001 +4.50	134.30	126.90	130.00	356,962
28 Jul 26	124.10000 -6.20	131.00	123.80	130.00	219,376
27 Jul 26	130.30000 -1.90	132.80	128.60	132.50	182,544
24 Jul 26	132.20000 -1.60	133.90	131.70	133.00	111,709
23 Jul 26	133.80000 -0.30	134.90	132.40	134.10	133,262
22 Jul 26	134.10001 -0.70	134.90	132.60	134.20	128,326
21 Jul 26	134.80000 +1.40	135.70	133.90	134.10	116,522
20 Jul 26	133.39999 -1.90	137.10	133.10	135.60	151,157
17 Jul 26	135.30000 +1.40	135.60	130.80	131.90	228,124
16 Jul 26	133.89999 -2.10	136.40	130.90	136.10	230,850
15 Jul 26	136.00000 +0.20	137.20	134.20	135.60	183,299
14 Jul 26	135.80000 +2.00	138.70	132.50	133.10	122,132
13 Jul 26	133.80000 -0.20	133.80	131.10	132.60	111,023
10 Jul 26	134.00000 +1.20	134.20	132.40	132.40	145,970
09 Jul 26	132.80000 +2.00	134.20	131.90	133.10	153,121
08 Jul 26	130.80000 -3.50	135.00	130.10	134.60	168,496
07 Jul 26	134.30000 -6.90	139.30	133.10	139.30	162,778
06 Jul 26	141.20000 -0.80	141.30	136.60	141.30	161,666
03 Jul 26	142.00000 +3.70	142.00	139.40	140.10	123,663
02 Jul 26	138.30000 -1.90	142.30	135.00	138.20	245,709
01 Jul 26	140.20000 -5.10	145.50	138.60	145.50	141,080
30 Jun 26	145.30000 +2.80	146.50	143.70	143.90	161,283
29 Jun 26	142.50000 +1.40	144.30	140.70	142.20	153,700
26 Jun 26	141.10001 -5.50	145.90	140.70	145.80	109,002
25 Jun 26	146.60001 -2.10	150.20	146.60	149.10	123,763
24 Jun 26	148.70000 -2.50	151.90	146.40	151.60	113,751
23 Jun 26	151.20000 -7.80	156.60	150.60	155.70	123,682
22 Jun 26	159.00000 +0.20	160.30	157.40	158.80	133,178
19 Jun 26	158.80000 +4.40	164.30	155.30	155.30	227,105
18 Jun 26	154.39999 +1.30	155.30	150.60	153.40	108,607
17 Jun 26	153.10001 +3.70	154.10	149.70	149.90	134,431
16 Jun 26	149.39999 +1.10	151.50	148.30	150.10	121,977
15 Jun 26	148.30000 +2.40	150.70	147.80	149.00	191,688
12 Jun 26	145.89999 -0.70	148.80	144.40	147.40	130,718
11 Jun 26	146.60001 +1.70	148.20	144.80	145.30	137,582
10 Jun 26	144.89999 -3.90	149.00	143.20	149.00	195,556
09 Jun 26	148.80000 -5.10	155.40	148.70	154.00	124,405
08 Jun 26	153.89999 -0.90	155.70	150.80	151.80	104,048
05 Jun 26	154.80000 -2.70	158.00	154.20	157.60	103,530
04 Jun 26	157.50000 -2.70	160.90	154.90	160.20	86,177
03 Jun 26	160.20000 -0.20	161.30	157.80	159.60	57,872
02 Jun 26	160.39999 +3.60	161.50	158.50	158.50	105,109
01 Jun 26	156.80000 -1.60	161.20	155.60	160.00	99,718
29 May 26	158.39999 -4.20	163.00	158.00	163.00	167,621
28 May 26	162.60001 +1.60	162.60	158.30	161.10	110,364
27 May 26	161.00000 -0.60	164.30	159.30	162.20	92,700
26 May 26	161.60001 -0.40	164.20	160.70	161.90	107,500
25 May 26	162.00000 +0.60	162.50	160.70	161.60	69,509
22 May 26	161.39999 +2.00	162.80	160.00	161.50	72,064
21 May 26	159.39999 +2.50	159.50	157.10	157.40	53,036
20 May 26	156.89999 +2.60	159.00	155.00	155.00	91,945
19 May 26	154.30000 -5.60	160.10	153.30	158.60	135,563
18 May 26	159.89999 -3.50	163.30	159.10	161.60	124,749
15 May 26	163.39999 -4.50	167.10	162.20	165.40	92,390
14 May 26	167.89999 +1.30	169.00	165.80	168.00	70,133
13 May 26	166.60001 +4.10	167.70	164.70	165.40	98,127
12 May 26	162.50000 -4.30	166.40	161.30	165.30	118,993
11 May 26	166.80000 +4.00	166.80	162.40	162.90	195,302
08 May 26	162.80000 +1.60	163.30	159.80	160.40	96,491
07 May 26	161.20000 -5.20	167.60	161.20	166.70	162,765
06 May 26	166.39999 +7.60	166.40	160.40	160.60	176,050
05 May 26	158.80000 +0.80	160.20	155.30	158.30	200,597
04 May 26	158.00000 -0.10	160.70	157.50	158.30	165,375
30 Apr 26	158.10001 +5.00	160.60	150.20	151.90	246,312
29 Apr 26	153.10001 +5.10	154.70	146.30	147.90	233,532
28 Apr 26	148.00000 +11.20	149.90	139.40	140.00	379,621
27 Apr 26	136.80000 -0.70	140.20	135.60	137.70	118,173
24 Apr 26	137.50000 +2.60	137.60	133.30	133.70	155,302
23 Apr 26	134.89999 -0.60	135.80	132.60	134.00	167,614
22 Apr 26	135.50000 -0.20	138.80	135.40	137.00	142,311
21 Apr 26	135.70000 -1.30	138.70	135.70	137.50	138,365
20 Apr 26	137.00000 -2.00	138.20	136.90	137.80	90,691
17 Apr 26	139.00000 +2.60	140.10	135.90	136.40	196,319
16 Apr 26	136.39999 +1.90	137.70	135.00	135.50	184,198
15 Apr 26	134.50000 +1.20	136.10	132.50	132.70	167,416
14 Apr 26	133.30000 +3.70	133.60	129.90	130.00	146,328
13 Apr 26	129.60001 -1.50	130.50	127.40	128.00	194,884
10 Apr 26	131.10001 +2.30	131.90	128.90	129.10	169,473
09 Apr 26	128.80000 +1.40	129.10	126.50	126.70	112,534
08 Apr 26	127.40000 +9.80	127.40	122.80	125.30	175,393
07 Apr 26	117.60000 -0.60	120.90	117.50	118.00	143,015
02 Apr 26	118.20000 -0.40	118.20	114.30	117.20	115,896
01 Apr 26	118.60000 +3.70	119.80	117.50	117.50	142,010
31 Mar 26	114.90000 +0.90	115.20	111.00	113.60	182,772
30 Mar 26	114.00000 +0.00	116.30	113.00	113.20	174,114
27 Mar 26	114.00000 -2.20	116.30	113.10	116.20	130,733
26 Mar 26	116.20000 -3.10	118.50	116.20	118.50	99,374
25 Mar 26	119.30000 +3.70	119.30	117.00	117.00	93,169
24 Mar 26	115.60000 -0.30	116.40	114.10	116.00	129,180
23 Mar 26	115.90000 +3.30	118.20	109.70	110.90	161,492
20 Mar 26	112.60000 -2.80	117.60	112.10	116.40	164,319
19 Mar 26	115.40000 -4.90	118.80	114.70	118.80	140,610
18 Mar 26	120.30000 +3.10	121.90	118.30	118.30	147,074
17 Mar 26	117.20000 -1.90	119.40	117.20	118.20	124,637
16 Mar 26	119.10000 +1.20	120.10	117.30	118.10	151,709
13 Mar 26	117.90000 -0.60	120.00	117.10	117.40	123,183
12 Mar 26	118.50000 -1.00	119.50	116.60	119.00	126,658
11 Mar 26	119.50000 -1.60	120.80	117.90	120.80	109,250
10 Mar 26	121.10000 +2.60	122.90	121.10	121.30	155,450
09 Mar 26	118.50000 -2.10	119.20	116.10	116.80	169,875
06 Mar 26	120.60000 -3.20	124.60	118.80	124.20	186,278
05 Mar 26	123.80000 -0.80	126.30	122.70	124.50	284,174
04 Mar 26	124.60000 +7.90	124.70	119.40	119.50	255,106
03 Mar 26	116.70000 -5.90	121.00	115.00	121.00	230,731
02 Mar 26	122.60000 +0.30	122.70	119.10	120.60	191,432
27 Feb 26	122.30000 +0.90	123.70	121.40	121.40	255,107
26 Feb 26	121.40000 -1.00	124.40	121.30	122.90	193,103
25 Feb 26	122.40000 +2.00	124.40	120.40	121.00	191,694
24 Feb 26	120.40000 -2.50	121.20	118.10	118.80	332,314
23 Feb 26	122.90000 -3.20	126.20	122.30	124.60	158,163
20 Feb 26	126.10000 -0.50	129.00	125.20	126.70	192,971
19 Feb 26	126.60000 -9.90	134.70	122.90	133.90	426,298
18 Feb 26	136.50000 -1.50	139.00	136.50	138.30	210,067
17 Feb 26	138.00000 +0.60	138.90	135.90	137.30	230,670
16 Feb 26	137.39999 -0.20	139.30	137.10	138.00	118,603
13 Feb 26	137.60001 -2.70	140.00	134.20	140.00	163,746
12 Feb 26	140.30000 -1.90	145.30	140.00	143.50	135,658
11 Feb 26	142.20000 +2.30	144.30	139.60	139.90	96,792
10 Feb 26	139.89999 -1.60	142.10	139.40	141.70	133,536
09 Feb 26	141.50000 +2.40	141.80	138.30	140.80	115,317
06 Feb 26	139.10001 +3.10	140.85	134.90	135.90	140,172
05 Feb 26	136.00000 +0.40	138.00	134.80	135.20	114,116
04 Feb 26	135.60001 -0.30	138.60	134.80	136.20	134,470
03 Feb 26	135.89999 +3.10	136.00	132.70	134.20	124,441
02 Feb 26	132.80000 -0.10	134.30	129.20	130.90	140,201
30 Jan 26	132.89999 +1.60	133.60	130.80	131.00	127,688
29 Jan 26	131.30000 +0.50	134.50	130.40	132.00	128,397
28 Jan 26	130.80000 +1.10	130.90	128.90	130.60	120,502
27 Jan 26	129.70000 +1.70	130.80	128.50	128.70	148,370
26 Jan 26	128.00000 +0.30	128.80	126.60	127.30	87,006
23 Jan 26	127.70000 +1.10	127.70	125.30	126.60	133,439
22 Jan 26	126.60000 +2.60	128.70	122.20	124.70	177,451
21 Jan 26	124.00000 +0.10	125.80	122.70	124.00	126,658
20 Jan 26	123.90000 -1.30	124.60	120.90	124.60	80,555
19 Jan 26	125.20000 +0.90	125.50	121.40	123.10	134,351
16 Jan 26	124.30000 -1.90	126.60	124.10	126.20	94,424
15 Jan 26	126.20000 +2.30	126.20	123.70	124.30	133,534
14 Jan 26	123.90000 +0.00	126.20	122.40	123.80	113,249
13 Jan 26	123.90000 +0.90	124.70	121.90	123.20	110,839
12 Jan 26	123.00000 -2.60	125.50	121.30	125.50	150,072
09 Jan 26	125.60000 -0.20	126.40	123.60	126.20	102,666
08 Jan 26	125.80000 -3.80	129.20	125.00	129.20	106,026
07 Jan 26	129.60001 +2.80	131.80	126.90	127.40	91,195
06 Jan 26	126.80000 -5.90	131.20	126.10	129.00	156,011
05 Jan 26	132.70000 +4.40	133.00	128.60	129.40	127,449
02 Jan 26	128.30000 +2.50	128.60	125.80	126.20	82,171
31 Dec 25	125.80000 -0.80	126.60	125.30	126.10	45,888
30 Dec 25	126.60000 +1.10	127.00	125.20	125.60	43,667
29 Dec 25	125.50000 +0.70	126.20	123.80	125.30	68,673
24 Dec 25	124.80000 +0.60	125.30	123.90	124.20	28,633
23 Dec 25	124.20000 -0.20	125.90	122.70	124.40	69,278
22 Dec 25	124.40000 +1.90	126.20	122.10	122.70	112,307
19 Dec 25	122.50000 +0.20	123.50	121.80	122.50	178,704
18 Dec 25	122.30000 +1.90	122.80	120.00	120.00	125,857
17 Dec 25	120.40000 -3.40	123.90	120.40	123.80	118,460
16 Dec 25	123.80000 -1.90	125.60	123.80	124.80	93,442
15 Dec 25	125.70000 +2.20	126.10	123.60	124.00	120,738
12 Dec 25	123.50000 -2.50	127.50	123.50	127.00	170,496
11 Dec 25	126.00000 -1.70	128.20	124.40	128.00	163,523
10 Dec 25	127.70000 +4.40	128.30	123.80	124.50	197,050
09 Dec 25	123.30000 -8.40	132.00	115.20	131.80	339,747
08 Dec 25	131.70000 +2.10	132.10	129.60	129.80	72,543
05 Dec 25	129.60001 -0.30	131.70	129.60	130.20	118,357
04 Dec 25	129.89999 +1.70	130.70	128.40	129.40	129,705
03 Dec 25	128.20000 +0.60	128.70	125.20	127.90	118,533
02 Dec 25	127.60000 +1.20	127.80	125.70	126.10	85,562
01 Dec 25	126.40000 +1.70	127.20	122.90	124.60	145,425
28 Nov 25	124.70000 -0.20	125.90	124.20	125.00	105,385
27 Nov 25	124.90000 +1.60	125.10	123.00	123.40	56,960
26 Nov 25	123.30000 +1.50	123.40	121.80	123.00	94,381
25 Nov 25	121.80000 +1.30	122.20	119.30	120.30	105,858
24 Nov 25	120.50000 +0.90	122.30	120.00	120.10	183,155
21 Nov 25	119.60000 -3.80	121.10	116.10	120.80	115,469
20 Nov 25	123.40000 -2.70	128.00	123.40	127.90	113,650
19 Nov 25	126.10000 +7.20	127.90	118.70	118.70	165,813
18 Nov 25	118.90000 -2.80	121.30	117.10	120.30	147,129
17 Nov 25	121.70000 -0.40	123.20	121.30	121.40	102,834
14 Nov 25	122.10000 -0.70	122.30	120.10	122.30	102,775
13 Nov 25	122.80000 +0.20	124.40	122.00	122.90	152,224
12 Nov 25	122.60000 +1.30	123.70	121.60	121.70	101,868
11 Nov 25	121.30000 +1.00	121.80	119.60	120.00	124,901
10 Nov 25	120.30000 +0.90	122.20	120.30	121.80	78,724
07 Nov 25	119.40000 -1.60	122.00	118.40	121.30	106,124
06 Nov 25	121.00000 -4.60	124.60	120.60	124.20	151,199
05 Nov 25	125.60000 +5.20	126.40	119.30	119.80	151,741
04 Nov 25	120.40000 -1.40	120.50	118.40	120.20	144,468
03 Nov 25	121.80000 -0.20	123.00	121.30	122.00	137,323
31 Oct 25	122.00000 +0.50	122.90	121.80	122.10	196,019
30 Oct 25	121.50000 -0.30	122.90	120.10	121.50	150,374
29 Oct 25	121.80000 +1.30	122.60	119.20	120.00	160,553
28 Oct 25	120.50000 -0.60	121.90	120.40	120.70	230,831
27 Oct 25	121.10000 -0.10	124.20	121.10	122.00	171,593
24 Oct 25	121.20000 -1.40	123.20	120.40	123.20	135,399
23 Oct 25	122.60000 +2.60	124.40	119.00	121.20	160,968
22 Oct 25	120.00000 -2.20	122.30	119.50	122.10	166,719
21 Oct 25	122.20000 +1.20	122.30	120.70	121.70	152,554
20 Oct 25	121.00000 +0.30	122.00	120.00	121.30	122,910
17 Oct 25	120.70000 -1.30	120.90	117.10	120.70	193,024
16 Oct 25	122.00000 +2.20	123.20	118.00	119.10	211,583
15 Oct 25	119.80000 +1.00	121.40	119.10	120.60	263,095
14 Oct 25	118.80000 +4.10	120.70	115.00	115.70	386,472
13 Oct 25	114.70000 -11.70	118.60	112.30	116.20	509,555
10 Oct 25	126.40000 -4.10	128.90	123.40	124.80	178,461
09 Oct 25	130.50000 +1.50	131.10	129.00	129.00	84,179
08 Oct 25	129.00000 +2.70	130.40	126.70	126.80	113,773
07 Oct 25	126.30000 -6.50	130.00	126.10	130.00	157,176
06 Oct 25	132.80000 +1.90	134.30	128.90	130.90	117,150
03 Oct 25	130.89999 -0.50	132.90	128.80	132.50	121,235
02 Oct 25	131.39999 +2.30	131.60	128.90	130.30	112,520
01 Oct 25	129.10001 +3.10	129.20	126.30	126.60	110,982
30 Sep 25	126.00000 -3.00	128.40	124.80	128.20	208,104
29 Sep 25	129.00000 +1.70	130.00	128.10	129.60	109,550
26 Sep 25	127.30000 -3.70	131.80	125.80	131.50	129,461
25 Sep 25	131.00000 -4.00	135.00	129.80	134.90	119,346
24 Sep 25	135.00000 +0.40	135.20	133.10	133.50	80,029
23 Sep 25	134.60001 +1.30	136.90	133.90	134.00	85,036
22 Sep 25	133.30000 -0.40	133.70	132.10	133.70	54,545
19 Sep 25	133.70000 +0.60	134.50	132.30	133.70	147,432
18 Sep 25	133.10001 +3.30	133.60	130.90	131.10	101,444
17 Sep 25	129.80000 -4.10	134.30	129.30	134.10	122,286
16 Sep 25	133.89999 -0.10	136.80	133.80	134.00	112,126
15 Sep 25	134.00000 +0.30	134.80	132.70	134.10	95,923
12 Sep 25	133.70000 +2.90	134.30	131.00	132.30	86,464
11 Sep 25	130.80000 -0.30	131.90	129.40	131.20	119,536
10 Sep 25	131.10001 +3.90	132.00	126.40	128.50	110,335
09 Sep 25	127.20000 -0.90	129.20	126.90	128.10	93,934
08 Sep 25	128.10001 +2.80	128.90	126.10	126.40	153,115
05 Sep 25	125.30000 -1.60	128.80	124.40	127.80	143,492
04 Sep 25	126.90000 -1.40	128.20	122.70	124.00	325,602
03 Sep 25	128.30000 +0.80	128.80	126.60	128.30	59,936
02 Sep 25	127.50000 -1.70	130.00	126.20	129.30	88,068
01 Sep 25	129.20000 -1.00	131.00	128.00	130.00	71,485
29 Aug 25	130.20000 -2.40	132.90	130.00	132.30	87,114
28 Aug 25	132.60001 +2.80	133.30	130.30	130.60	86,117
27 Aug 25	129.80000 -0.20	130.90	128.70	130.00	112,657
26 Aug 25	130.00000 -3.60	130.70	126.60	130.00	305,699
25 Aug 25	133.60001 -3.40	136.40	133.60	136.20	62,187
22 Aug 25	137.00000 +2.60	137.00	133.50	134.20	88,906
21 Aug 25	134.39999 -0.70	136.00	133.60	134.40	108,379
20 Aug 25	135.10001 -5.90	140.00	134.50	140.00	129,223
19 Aug 25	141.00000 +2.20	141.90	138.70	138.90	84,686
18 Aug 25	138.80000 +0.20	139.40	137.30	138.40	75,237
15 Aug 25	138.60001 +0.30	139.10	137.10	138.90	53,383
14 Aug 25	138.30000 +4.30	138.40	135.20	135.50	119,583
13 Aug 25	134.00000 -3.40	138.70	133.90	137.50	140,577
12 Aug 25	137.39999 +2.40	137.80	135.30	135.40	89,963
11 Aug 25	135.00000 -0.20	135.50	133.90	135.50	65,358
08 Aug 25	135.20000 +2.60	135.20	132.60	133.40	100,235
07 Aug 25	132.60001 +4.80	132.60	128.10	128.10	133,317
06 Aug 25	127.80000 +1.60	128.50	125.70	127.00	105,624
05 Aug 25	126.20000 -1.30	128.60	125.70	127.90	66,318
04 Aug 25	127.50000 +1.50	128.50	125.80	126.80	89,209
01 Aug 25	126.00000 -0.50	127.50	124.40	126.10	118,056
31 Jul 25	126.50000 -1.40	130.40	126.50	128.40	160,454
30 Jul 25	127.90000 +9.40	128.50	121.10	122.00	202,005
29 Jul 25	118.50000 -1.00	120.60	118.50	120.30	96,109
28 Jul 25	119.50000 -1.50	122.80	118.90	122.20	108,341
25 Jul 25	121.00000 +0.40	121.00	119.30	120.50	94,425
24 Jul 25	120.60000 +1.70	121.10	119.30	120.00	150,167
23 Jul 25	118.90000 +3.30	118.90	116.80	117.40	123,272
22 Jul 25	115.60000 +0.10	116.00	114.50	115.00	85,516
21 Jul 25	115.50000 +0.20	117.00	115.10	115.70	60,112
18 Jul 25	115.30000 +0.80	117.10	115.00	115.00	99,427
17 Jul 25	114.50000 +4.40	114.50	111.40	111.40	99,739
16 Jul 25	110.10000 -2.40	112.70	110.10	112.00	102,566
15 Jul 25	112.50000 +1.50	113.30	111.80	112.00	107,544
14 Jul 25	111.00000 +0.40	111.10	109.60	109.60	82,109
11 Jul 25	110.60000 +0.60	112.50	109.30	112.20	97,956
10 Jul 25	110.00000 +0.80	110.90	109.20	109.90	69,535
09 Jul 25	109.20000 +3.00	110.60	106.40	106.60	110,404
08 Jul 25	106.20000 +0.10	107.40	105.80	106.50	70,106
07 Jul 25	106.10000 +0.20	107.20	105.50	105.80	56,986
04 Jul 25	105.90000 -0.90	108.30	104.80	106.50	80,360
03 Jul 25	106.80000 -2.40	109.50	106.70	109.40	107,708
02 Jul 25	109.20000 +1.60	110.30	107.70	108.50	95,170
01 Jul 25	107.60000 -3.30	109.80	106.70	109.20	103,091
30 Jun 25	110.90000 +1.30	111.70	109.60	111.00	178,179
27 Jun 25	109.60000 +7.40	109.60	103.20	103.60	149,862
26 Jun 25	102.20000 +1.70	102.40	100.40	101.00	86,025
25 Jun 25	100.50000 -0.30	101.90	100.00	101.60	72,509
24 Jun 25	100.80000 +5.30	101.40	99.05	99.65	93,960
23 Jun 25	95.50000 -2.80	97.65	95.05	96.95	96,522
20 Jun 25	98.30000 -0.45	100.20	98.30	99.15	338,891
19 Jun 25	98.75000 -0.95	99.30	98.10	98.95	60,304
18 Jun 25	99.70000 -2.20	101.90	99.35	101.90	77,095
17 Jun 25	101.90000 -0.70	103.20	101.00	101.80	61,468
16 Jun 25	102.60000 +2.40	102.70	100.40	100.40	71,005
13 Jun 25	100.20000 -2.10	101.60	99.95	100.40	74,821
12 Jun 25	102.30000 -0.50	102.90	101.10	102.30	59,756
11 Jun 25	102.80000 -0.40	104.10	101.90	103.00	82,075
10 Jun 25	103.20000 +0.80	104.00	101.80	102.20	111,380
09 Jun 25	102.40000 +0.10	103.10	102.20	102.40	37,942
06 Jun 25	102.30000 -0.50	103.60	101.40	102.70	63,333
05 Jun 25	102.80000 +1.20	103.60	101.70	102.00	57,139
04 Jun 25	101.60000 +0.90	103.80	101.00	101.20	103,692
03 Jun 25	100.70000 -0.50	101.70	98.60	101.60	144,052
02 Jun 25	101.20000 -0.10	102.30	100.00	100.50	102,187
30 May 25	101.30000 +0.30	102.60	100.70	101.00	93,581
29 May 25	101.00000 -0.70	103.90	101.00	103.50	56,965
28 May 25	101.70000 -0.30	103.50	101.20	101.60	94,398
27 May 25	102.00000 -0.40	102.60	100.50	101.50	109,969
26 May 25	102.40000 +4.95	102.90	99.60	100.50	122,200
23 May 25	97.45000 -0.40	99.80	94.70	97.90	108,436
22 May 25	97.85000 -0.05	97.85	96.80	97.55	95,854
21 May 25	97.90000 -2.10	99.50	96.90	99.50	109,103
20 May 25	100.00000 +0.00	102.30	99.30	101.20	132,095
19 May 25	100.00000 -1.50	100.00	98.00	98.90	93,578
16 May 25	101.50000 -1.40	103.70	100.70	103.50	116,488
15 May 25	102.90000 +0.20	102.90	101.20	102.40	102,183
14 May 25	102.70000 -0.40	104.30	101.50	103.80	93,629
13 May 25	103.10000 +1.50	104.10	101.70	101.70	85,383
12 May 25	101.60000 +3.30	103.60	99.65	99.65	129,554
09 May 25	98.30000 -0.55	100.40	98.00	99.25	73,903
08 May 25	98.85000 +2.10	101.80	97.60	97.60	128,668
07 May 25	96.75000 -0.70	97.65	96.25	97.40	114,353
06 May 25	97.45000 -0.15	98.60	95.60	97.70	117,899
05 May 25	97.60000 -0.15	99.10	97.60	97.75	90,595
02 May 25	97.75000 +1.55	98.85	96.40	97.25	189,681
30 Apr 25	96.20000 +4.95	96.85	89.80	92.00	211,509
29 Apr 25	91.25000 -0.75	93.60	90.35	91.50	95,858
28 Apr 25	92.00000 +1.10	92.95	91.10	91.20	105,673
25 Apr 25	90.90000 +1.70	91.40	89.80	89.80	89,929
24 Apr 25	89.20000 +1.25	89.95	87.00	87.85	82,505
23 Apr 25	87.95000 +2.75	89.65	85.50	86.30	143,876
22 Apr 25	85.20000 -2.30	87.20	84.30	87.20	98,374
17 Apr 25	87.50000 -1.45	89.45	85.30	89.20	188,749
16 Apr 25	88.95000 -1.70	89.75	88.15	89.75	184,709
15 Apr 25	90.65000 +1.70	91.25	88.55	89.00	125,162
14 Apr 25	88.95000 +4.45	89.25	87.05	87.85	153,400
11 Apr 25	84.50000 +1.40	85.70	82.45	84.25	130,882
10 Apr 25	83.10000 +2.95	92.75	83.10	92.40	248,563
09 Apr 25	80.15000 -2.30	82.65	79.25	79.40	138,138
08 Apr 25	82.45000 +2.00	84.45	81.45	83.00	143,709
07 Apr 25	80.45000 -1.55	84.00	74.40	75.95	253,925
04 Apr 25	82.00000 -8.25	89.60	80.35	89.50	219,396
03 Apr 25	90.25000 -2.25	91.65	89.20	90.00	219,172
02 Apr 25	92.50000 +0.45	92.50	89.90	91.50	124,906
01 Apr 25	92.05000 +1.65	92.05	89.90	90.80	105,499
31 Mar 25	90.40000 -2.95	92.00	89.85	92.00	151,246
28 Mar 25	93.35000 -1.15	94.40	92.60	94.00	111,258
27 Mar 25	94.50000 -2.30	96.20	94.10	95.90	118,411
26 Mar 25	96.80000 -3.05	101.90	96.75	100.60	220,127
25 Mar 25	99.85000 +3.20	100.40	97.05	97.75	206,578
24 Mar 25	96.65000 -1.15	99.65	96.40	99.40	119,278
21 Mar 25	97.80000 -1.20	98.70	97.10	98.10	158,222
20 Mar 25	99.00000 -2.50	101.00	97.80	101.00	107,204
19 Mar 25	101.50000 +1.50	102.00	98.45	99.35	159,912
18 Mar 25	100.00000 +2.35	102.00	97.50	97.65	195,367
17 Mar 25	97.65000 +0.35	98.80	97.05	97.60	133,597
14 Mar 25	97.30000 +4.60	97.40	91.80	92.00	170,981
13 Mar 25	92.70000 -1.00	94.70	91.60	92.60	119,412
12 Mar 25	93.70000 +0.80	94.70	92.45	93.45	112,000
11 Mar 25	92.90000 +0.15	94.50	91.95	93.00	150,937
10 Mar 25	92.75000 -2.45	95.70	92.55	95.45	137,011
07 Mar 25	95.20000 +0.45	96.65	93.90	94.95	145,667
06 Mar 25	94.75000 -6.35	103.70	93.25	102.20	369,484
05 Mar 25	101.10000 +7.50	101.70	95.10	95.10	283,846
04 Mar 25	93.60000 -4.70	98.20	93.50	97.75	139,981
03 Mar 25	98.30000 -1.70	100.50	98.00	100.30	139,355
28 Feb 25	100.00000 -1.20	100.90	99.35	100.50	242,960
27 Feb 25	101.20000 -3.70	104.60	99.15	104.50	212,636
26 Feb 25	104.90000 +0.40	106.30	104.20	105.30	147,542
25 Feb 25	104.50000 +0.70	105.90	103.10	103.20	153,917
24 Feb 25	103.80000 -2.50	106.90	103.10	106.00	159,497
21 Feb 25	106.30000 -0.70	107.90	106.30	107.10	236,422
20 Feb 25	107.00000 +1.30	109.30	103.90	105.70	326,875
19 Feb 25	105.70000 +9.65	106.20	95.75	104.10	522,666
18 Feb 25	96.05000 +1.25	96.05	93.10	94.85	185,667
17 Feb 25	94.80000 +0.05	95.45	94.30	94.85	212,253
14 Feb 25	94.75000 -0.35	95.90	94.15	95.00	167,409
13 Feb 25	95.10000 +1.90	95.10	92.90	93.75	127,406
12 Feb 25	93.20000 -0.55	95.05	91.15	93.75	196,357
11 Feb 25	93.75000 +1.25	94.40	92.10	92.20	145,515
10 Feb 25	92.50000 +0.25	93.20	92.00	92.00	145,295
07 Feb 25	92.25000 -0.95	93.70	91.90	92.75	112,086
06 Feb 25	93.20000 +4.10	95.85	90.80	94.90	265,947
05 Feb 25	89.10000 -3.45	92.50	88.45	92.25	262,926
04 Feb 25	92.55000 -0.35	93.60	91.65	93.10	115,158
03 Feb 25	92.90000 -1.25	92.90	90.80	91.75	117,975
31 Jan 25	94.15000 -0.80	95.35	93.70	95.00	125,118
30 Jan 25	94.95000 +0.00	97.10	94.65	95.20	95,898
29 Jan 25	94.95000 +1.20	96.10	93.80	95.35	127,061
28 Jan 25	93.75000 -1.00	96.65	93.70	94.85	135,159
27 Jan 25	94.75000 -1.95	96.30	92.60	95.00	191,591
24 Jan 25	96.70000 -0.70	99.25	96.70	97.95	115,884
23 Jan 25	97.40000 +0.05	97.80	96.50	97.00	119,546
22 Jan 25	97.35000 +0.75	99.50	96.35	97.00	200,831
21 Jan 25	96.60000 -0.25	96.60	93.70	95.60	157,691
20 Jan 25	96.85000 +0.60	97.00	95.35	96.15	104,267
17 Jan 25	96.25000 +2.35	96.25	94.00	94.00	136,707
16 Jan 25	93.90000 -0.60	95.65	93.45	94.90	109,286
15 Jan 25	94.50000 +3.70	95.50	91.10	91.10	208,570
14 Jan 25	90.80000 -0.90	94.50	90.60	94.00	179,631
13 Jan 25	91.70000 -0.40	92.30	90.80	91.20	219,108
10 Jan 25	92.10000 -9.40	101.20	91.90	100.60	352,152
09 Jan 25	101.50000 +2.70	102.20	98.70	98.90	138,930
08 Jan 25	98.80000 -4.70	104.10	98.10	103.40	237,468
07 Jan 25	103.50000 -0.40	104.70	102.70	104.20	175,545
06 Jan 25	103.90000 -0.20	105.50	102.20	103.70	183,327
03 Jan 25	104.10000 -0.20	105.00	103.50	104.50	101,954
02 Jan 25	104.30000 +0.10	105.00	103.60	104.10	203,882
31 Dec 24	104.20000 +1.10	104.50	102.80	102.80	27,379
30 Dec 24	103.10000 -2.00	104.80	102.90	104.80	106,231
27 Dec 24	105.10000 +1.60	105.10	103.60	103.90	60,462
24 Dec 24	103.50000 -0.50	104.50	103.40	104.20	20,336
23 Dec 24	104.00000 +0.00	104.20	102.90	103.50	91,262
20 Dec 24	104.00000 -0.20	104.50	102.20	103.80	253,312
19 Dec 24	104.20000 -1.70	105.70	102.70	103.30	144,223
18 Dec 24	105.90000 +0.90	106.90	104.80	104.90	122,576
17 Dec 24	105.00000 -0.90	107.30	105.00	105.80	164,397
16 Dec 24	105.90000 -0.10	106.60	105.20	105.90	172,293
13 Dec 24	106.00000 -0.80	108.10	106.00	107.00	119,740
12 Dec 24	106.80000 -4.10	111.30	106.80	110.60	146,036
11 Dec 24	110.90000 -0.40	112.20	109.20	111.00	121,074
10 Dec 24	111.30000 +1.30	111.90	109.90	109.90	157,632
09 Dec 24	110.00000 -1.50	111.90	109.30	111.90	126,868
06 Dec 24	111.50000 +2.10	111.50	109.00	109.20	183,145
05 Dec 24	109.40000 +0.30	111.30	108.40	108.90	127,339
04 Dec 24	109.10000 +2.70	109.70	106.40	106.40	191,099
03 Dec 24	106.40000 -0.10	107.90	105.00	107.20	179,191
02 Dec 24	106.50000 -0.90	107.90	105.50	106.10	148,596
29 Nov 24	107.40000 -0.60	108.40	106.40	108.00	150,556
28 Nov 24	108.00000 +0.60	109.20	106.90	107.40	142,050
27 Nov 24	107.40000 +0.20	108.30	106.10	106.10	120,055
26 Nov 24	107.20000 +0.80	108.80	104.50	105.60	188,183
25 Nov 24	106.40000 +0.70	107.40	104.30	106.20	254,606
22 Nov 24	105.70000 -3.30	106.80	102.90	103.40	267,260
21 Nov 24	109.00000 -1.00	110.00	108.10	109.30	95,341
20 Nov 24	110.00000 +0.00	112.30	109.30	111.50	121,503
19 Nov 24	110.00000 -2.30	113.00	108.50	112.20	138,748
18 Nov 24	112.30000 +0.40	112.60	110.50	111.30	116,485
15 Nov 24	111.90000 -5.30	114.90	111.90	113.90	251,013
14 Nov 24	117.20000 -1.60	120.20	116.20	119.90	152,473
13 Nov 24	118.80000 +4.80	120.20	114.20	114.20	166,154
12 Nov 24	114.00000 -6.90	119.10	113.70	119.00	248,146
11 Nov 24	120.90000 +1.90	120.90	117.60	119.40	244,783
08 Nov 24	119.00000 -0.90	122.30	118.30	122.00	181,804
07 Nov 24	119.90000 -5.80	122.90	115.60	116.80	324,656
06 Nov 24	125.70000 -6.20	132.30	125.40	132.00	150,610
05 Nov 24	131.89999 +1.30	132.60	129.20	130.60	88,774
04 Nov 24	130.60001 +0.20	131.50	128.70	130.00	84,450
01 Nov 24	130.39999 +2.90	130.70	127.20	127.70	80,222
31 Oct 24	127.50000 -0.90	130.80	126.60	127.40	167,078
30 Oct 24	128.39999 -10.20	130.80	122.00	125.30	370,589
29 Oct 24	138.60001 -0.20	147.00	138.60	143.00	221,272
28 Oct 24	138.80000 +3.10	139.80	135.10	135.60	110,188
25 Oct 24	135.70000 +1.20	137.00	133.80	134.50	100,735
24 Oct 24	134.50000 +0.40	134.90	132.70	134.10	124,141
23 Oct 24	134.10001 +0.40	135.50	133.20	133.70	102,509
22 Oct 24	133.70000 -3.60	137.70	133.70	137.20	133,116
21 Oct 24	137.30000 -0.20	138.00	136.50	137.50	130,372
18 Oct 24	137.50000 -1.20	139.50	136.00	138.30	142,309
17 Oct 24	138.70000 +2.60	139.90	136.00	136.00	112,252
16 Oct 24	136.10001 +3.00	136.50	132.00	132.90	111,332
15 Oct 24	133.10001 +0.00	135.80	132.10	133.50	104,898
14 Oct 24	133.10001 -1.90	135.00	132.00	135.00	134,221
11 Oct 24	135.00000 +6.80	135.00	128.80	128.80	85,333
10 Oct 24	128.20000 -3.00	133.30	128.20	131.40	154,320
09 Oct 24	131.20000 +2.60	131.20	128.30	128.60	72,502
08 Oct 24	128.60001 +0.70	128.85	126.80	128.00	104,445
07 Oct 24	127.90000 -0.60	129.20	127.00	128.60	105,628
04 Oct 24	128.50000 +0.30	129.80	124.20	128.10	145,053
03 Oct 24	128.20000 -3.50	131.40	128.20	131.00	87,191
02 Oct 24	131.70000 +0.40	131.70	129.60	131.30	87,169
01 Oct 24	131.30000 -0.30	133.50	130.30	131.90	122,116
30 Sep 24	131.60001 +0.00	133.30	129.70	130.20	140,472
27 Sep 24	131.60001 +0.70	133.00	129.20	130.60	99,830
26 Sep 24	130.89999 +0.90	132.80	130.60	131.20	96,840
25 Sep 24	130.00000 +2.30	130.40	126.60	127.20	95,200
24 Sep 24	127.70000 -2.80	130.50	126.50	130.30	158,529
23 Sep 24	130.50000 -2.00	132.00	129.40	131.90	234,114
20 Sep 24	132.50000 -0.30	134.40	131.40	132.80	353,078
19 Sep 24	132.80000 +4.70	132.80	128.30	129.10	165,593
18 Sep 24	128.10001 -0.80	129.70	125.40	128.90	184,062
17 Sep 24	128.89999 +7.20	128.90	122.30	122.60	181,128
16 Sep 24	121.70000 +1.10	121.70	119.60	120.70	92,266
13 Sep 24	120.60000 +1.40	120.60	119.00	119.90	48,557
12 Sep 24	119.20000 +2.50	119.90	117.60	118.10	124,036
11 Sep 24	116.70000 -0.40	118.80	116.00	117.50	147,274
10 Sep 24	117.10000 +2.60	117.10	113.70	114.30	145,265
09 Sep 24	114.50000 -0.90	115.90	112.70	115.80	137,449
06 Sep 24	115.40000 -3.10	118.20	114.60	118.10	96,104
05 Sep 24	118.50000 -5.50	122.80	117.80	122.80	244,753
04 Sep 24	124.00000 +0.50	124.40	121.90	121.90	122,948
03 Sep 24	123.50000 +5.30	127.40	117.80	117.80	197,340
02 Sep 24	118.20000 +1.50	118.60	115.20	116.60	71,752
30 Aug 24	116.70000 +0.80	117.50	114.10	115.60	221,355
29 Aug 24	115.90000 -0.30	117.10	115.10	115.90	115,316
28 Aug 24	116.20000 -0.10	117.70	115.70	116.50	112,220
27 Aug 24	116.30000 -1.90	118.20	116.10	118.10	81,407
26 Aug 24	118.20000 -3.40	121.50	116.80	121.30	83,559
23 Aug 24	121.60000 +1.20	122.40	120.30	120.40	81,747
22 Aug 24	120.40000 +0.10	120.80	119.40	120.30	117,610
21 Aug 24	120.30000 +0.40	120.60	119.30	119.90	144,715
20 Aug 24	119.90000 +2.50	120.40	117.90	117.90	109,171
19 Aug 24	117.40000 -2.70	117.70	112.60	116.50	125,175
16 Aug 24	120.10000 -2.30	123.70	119.70	122.70	161,378
15 Aug 24	122.40000 -2.30	124.90	122.40	124.80	126,745
14 Aug 24	124.70000 +2.90	124.70	121.40	122.70	161,318
13 Aug 24	121.80000 +2.60	121.80	118.70	119.30	130,343
12 Aug 24	119.20000 +0.10	120.10	118.60	119.30	109,398
09 Aug 24	119.10000 +1.30	120.10	118.20	118.50	168,406
08 Aug 24	117.80000 +0.50	118.80	115.20	116.40	158,209
07 Aug 24	117.30000 +3.60	118.60	114.70	114.80	123,678
06 Aug 24	113.70000 +2.70	113.70	110.50	111.80	178,182
05 Aug 24	111.00000 -1.60	111.40	106.10	107.50	163,870
02 Aug 24	112.60000 -3.00	115.30	111.70	114.40	133,781
01 Aug 24	115.60000 -4.00	119.10	114.70	118.80	109,030
31 Jul 24	119.60000 +0.40	120.80	118.90	120.20	142,856
30 Jul 24	119.20000 +1.90	120.40	116.00	117.20	183,109
29 Jul 24	117.30000 +0.40	118.00	116.10	116.50	145,412
26 Jul 24	116.90000 +2.30	118.00	114.00	114.60	154,541
25 Jul 24	114.60000 -1.50	114.60	109.40	111.50	312,125
24 Jul 24	116.10000 +8.90	118.70	113.00	116.00	307,366
23 Jul 24	107.20000 +1.70	107.50	104.40	105.80	147,002
22 Jul 24	105.50000 +1.70	107.00	104.00	104.00	85,744
19 Jul 24	103.80000 +0.10	104.10	102.10	103.70	121,521
18 Jul 24	103.70000 -0.40	105.10	101.50	104.70	122,791
17 Jul 24	104.10000 -1.50	105.30	103.60	104.00	78,824
16 Jul 24	105.60000 +0.80	105.90	103.20	104.80	103,372
15 Jul 24	104.80000 -1.40	106.30	104.50	105.80	94,168
12 Jul 24	106.20000 +1.20	106.50	104.00	104.80	73,786
11 Jul 24	105.00000 +0.90	105.40	102.70	103.60	129,823
10 Jul 24	104.10000 +2.80	104.60	101.60	101.60	83,627
09 Jul 24	101.30000 -3.70	106.40	100.70	105.30	189,647
08 Jul 24	105.00000 -3.80	111.00	104.60	108.60	143,540
05 Jul 24	108.80000 -2.40	112.30	108.00	111.70	162,135
04 Jul 24	111.20000 +1.10	111.90	110.40	110.70	112,774
03 Jul 24	110.10000 +3.30	110.40	106.70	107.20	103,037
02 Jul 24	106.80000 +2.30	106.80	103.80	104.30	103,240
01 Jul 24	104.50000 +1.60	106.60	104.50	105.90	87,241
28 Jun 24	102.90000 -5.60	108.20	102.60	108.20	167,262
27 Jun 24	108.50000 +0.00	109.90	107.70	109.00	92,263
26 Jun 24	108.50000 -1.20	111.30	108.10	111.30	126,055
25 Jun 24	109.70000 +1.40	110.30	108.20	108.30	131,402
24 Jun 24	108.30000 +1.70	109.00	105.80	106.60	93,853
21 Jun 24	106.60000 -1.90	110.50	106.20	109.20	177,359
20 Jun 24	108.50000 +3.00	108.70	105.80	105.80	112,351
19 Jun 24	105.50000 +1.10	106.70	104.90	104.90	78,245
18 Jun 24	104.40000 +1.30	104.60	102.80	103.60	96,540
17 Jun 24	103.10000 +1.10	104.50	101.95	102.60	112,755
14 Jun 24	102.00000 -4.40	106.60	101.10	106.30	181,307
13 Jun 24	106.40000 -2.60	109.10	106.40	108.90	86,403
12 Jun 24	109.00000 +1.40	110.60	107.80	107.90	107,034
11 Jun 24	107.60000 -0.60	109.90	107.50	108.70	75,248
10 Jun 24	108.20000 -0.70	108.70	105.70	106.90	89,212
07 Jun 24	108.90000 -2.00	111.40	107.80	110.70	209,514
06 Jun 24	110.90000 +1.00	110.90	109.60	110.00	94,619
05 Jun 24	109.90000 +1.50	110.50	108.20	108.60	80,579
04 Jun 24	108.40000 -2.40	110.70	108.40	110.70	63,275
03 Jun 24	110.80000 -0.30	112.00	110.50	111.70	108,116
31 May 24	111.10000 +0.10	111.60	109.60	110.90	127,598
30 May 24	111.00000 +0.50	111.50	107.10	109.40	73,037
29 May 24	110.50000 -1.10	111.60	108.70	111.30	98,946
28 May 24	111.60000 -1.90	113.60	111.00	113.60	100,054
27 May 24	113.50000 -0.50	114.60	113.00	113.30	41,399
24 May 24	114.00000 +0.00	114.50	112.40	112.80	88,368
23 May 24	114.00000 +5.50	114.00	108.70	108.70	96,026
22 May 24	108.50000 +0.40	109.10	107.80	108.10	52,575
21 May 24	108.10000 -2.00	108.60	106.70	108.40	60,554
20 May 24	110.10000 +0.60	110.50	109.10	109.90	51,039
17 May 24	109.50000 -1.30	110.90	108.10	110.70	90,643
16 May 24	110.80000 +0.40	111.10	109.80	110.70	89,543
15 May 24	110.40000 +1.60	111.80	109.00	109.20	105,924
14 May 24	108.80000 +1.70	109.20	107.60	107.70	95,482
13 May 24	107.10000 -1.50	109.80	106.60	108.60	97,696
10 May 24	108.60000 +2.40	109.10	106.10	106.40	98,701
09 May 24	106.20000 +2.10	106.30	104.00	104.10	98,948
08 May 24	104.10000 +0.20	105.10	103.00	103.60	89,279
07 May 24	103.90000 +0.90	104.10	102.90	103.40	84,046
06 May 24	103.00000 +3.10	103.20	100.00	100.20	89,191
03 May 24	99.90000 -1.70	101.80	98.25	100.50	105,732
02 May 24	101.60000 +1.20	101.90	99.20	99.60	98,235
30 Apr 24	100.40000 -0.50	102.20	100.40	101.00	116,289
29 Apr 24	100.90000 +1.70	101.30	99.45	99.60	83,900
26 Apr 24	99.20000 +2.75	99.20	96.50	97.25	74,100
25 Apr 24	96.45000 -1.55	97.70	94.50	97.60	95,741
24 Apr 24	98.00000 -0.30	99.80	97.55	99.50	99,754
23 Apr 24	98.30000 +1.60	98.30	96.30	96.80	76,076
22 Apr 24	96.70000 -0.55	98.50	96.70	97.75	121,573
19 Apr 24	97.25000 -1.20	98.70	96.05	97.35	79,902
18 Apr 24	98.45000 +2.60	98.45	96.00	96.65	78,857
17 Apr 24	95.85000 -1.70	98.35	95.75	97.50	93,725
16 Apr 24	97.55000 -1.70	98.15	96.90	97.90	56,995
15 Apr 24	99.25000 +2.60	100.60	97.35	97.50	90,667
12 Apr 24	96.65000 +0.50	97.90	96.40	97.00	52,115
11 Apr 24	96.15000 -0.85	98.25	96.10	97.10	73,017
10 Apr 24	97.00000 -0.55	98.75	95.75	98.30	68,105
09 Apr 24	97.55000 -1.90	101.00	97.35	99.25	67,612
08 Apr 24	99.45000 +3.10	99.70	95.95	96.20	94,619
05 Apr 24	96.35000 +0.40	96.45	94.35	94.40	64,735
04 Apr 24	95.95000 -0.45	96.70	95.60	96.20	64,984
03 Apr 24	96.40000 +1.15	96.55	94.50	95.10	64,707
02 Apr 24	95.25000 -1.65	97.20	95.20	96.60	95,776
28 Mar 24	96.90000 -0.05	98.00	96.00	97.10	92,766
27 Mar 24	96.95000 -0.75	98.00	96.95	97.80	68,098
26 Mar 24	97.70000 -1.35	99.75	97.70	99.00	132,212
25 Mar 24	99.05000 -0.35	99.75	98.70	99.05	55,654
22 Mar 24	99.40000 -0.15	99.75	98.30	99.15	97,253
21 Mar 24	99.55000 +1.20	100.50	98.25	98.60	118,152
20 Mar 24	98.35000 +3.35	98.45	94.70	94.70	116,671
19 Mar 24	95.00000 +1.40	95.00	92.95	92.95	79,732
18 Mar 24	93.60000 +0.15	94.50	92.65	92.65	111,821
15 Mar 24	93.45000 +0.30	94.60	92.90	93.15	200,734
14 Mar 24	93.15000 -1.65	95.20	92.60	95.05	112,477
13 Mar 24	94.80000 +1.00	95.20	92.80	93.70	59,197
12 Mar 24	93.80000 +0.90	94.15	92.30	93.45	69,370
11 Mar 24	92.90000 -3.00	94.75	91.50	94.25	87,071
08 Mar 24	95.90000 +0.20	96.95	94.35	95.10	92,503
07 Mar 24	95.70000 +1.35	96.70	94.00	94.00	85,639
06 Mar 24	94.35000 +1.60	94.45	93.10	93.15	80,462
05 Mar 24	92.75000 -1.20	94.95	92.20	93.15	86,132
04 Mar 24	93.95000 -1.70	96.60	93.95	95.65	109,208
01 Mar 24	95.65000 +0.65	97.25	94.70	95.90	121,111
29 Feb 24	95.00000 +1.90	95.00	93.00	93.00	199,794
28 Feb 24	93.10000 +0.40	93.35	91.50	92.60	90,275
27 Feb 24	92.70000 -1.55	94.30	91.40	94.00	139,176
26 Feb 24	94.25000 -1.10	95.80	93.75	95.05	80,210
23 Feb 24	95.35000 +0.60	95.45	93.15	94.35	69,407
22 Feb 24	94.75000 +0.40	95.40	92.35	94.95	82,894
21 Feb 24	94.35000 +3.80	96.85	93.45	93.90	210,618
20 Feb 24	90.55000 -1.10	91.70	90.10	91.35	108,967
19 Feb 24	91.65000 -0.35	92.95	90.60	91.90	88,558
16 Feb 24	92.00000 +0.75	92.55	89.90	91.40	108,292
15 Feb 24	91.25000 +4.50	94.35	90.75	92.00	175,394
14 Feb 24	86.75000 -0.65	87.45	85.05	87.30	91,315
13 Feb 24	87.40000 -0.45	88.65	86.60	87.75	91,052
12 Feb 24	87.85000 -2.40	91.00	87.55	90.40	94,444
09 Feb 24	90.25000 +5.00	90.25	85.35	85.45	222,888
08 Feb 24	85.25000 +0.50	86.10	85.00	85.10	74,647
07 Feb 24	84.75000 +0.55	84.75	83.25	83.80	85,366
06 Feb 24	84.20000 +1.35	84.65	83.25	83.65	64,510
05 Feb 24	82.85000 -0.90	84.20	82.30	83.75	77,721
02 Feb 24	83.75000 +0.15	84.90	83.10	84.25	87,296
01 Feb 24	83.60000 -1.15	84.90	83.35	84.30	98,126
31 Jan 24	84.75000 -0.30	85.60	84.25	84.55	101,506
30 Jan 24	85.05000 +0.05	86.10	84.70	85.80	79,455
29 Jan 24	85.00000 -0.75	85.65	83.90	85.55	55,781
26 Jan 24	85.75000 -0.05	86.60	85.20	86.25	79,559
25 Jan 24	85.80000 -0.20	86.50	85.25	85.90	60,240
24 Jan 24	86.00000 +1.40	86.70	84.80	85.40	65,855
23 Jan 24	84.60000 -1.35	87.00	84.60	86.25	117,560
22 Jan 24	85.95000 +2.70	86.25	83.95	83.95	103,319
19 Jan 24	83.25000 -0.55	86.05	82.25	85.65	96,439
18 Jan 24	83.80000 +2.10	84.60	81.80	81.80	70,698
17 Jan 24	81.70000 -2.50	83.20	81.05	83.00	82,740
16 Jan 24	84.20000 +0.50	84.50	83.20	83.40	61,256
15 Jan 24	83.70000 -0.30	85.25	83.50	83.85	87,144
12 Jan 24	84.00000 +4.50	84.70	79.90	80.50	141,819
11 Jan 24	79.50000 +1.70	81.95	78.40	78.60	170,449
10 Jan 24	77.80000 +0.20	78.05	76.55	77.65	131,900
09 Jan 24	77.60000 +2.55	79.60	76.90	79.50	136,994
08 Jan 24	75.05000 +1.50	75.20	73.00	73.45	43,576
05 Jan 24	73.55000 -1.50	74.50	72.10	74.50	107,454
04 Jan 24	75.05000 -1.30	76.30	73.65	76.30	105,873
03 Jan 24	76.35000 -2.00	78.35	75.60	78.05	64,550
02 Jan 24	78.35000 -0.90	80.00	77.40	79.20	60,180
29 Dec 23	79.25000 -0.10	79.90	79.00	79.30	31,187
28 Dec 23	79.35000 -0.70	80.35	78.80	80.30	47,641
27 Dec 23	80.05000 +1.40	80.60	78.95	78.95	71,712
22 Dec 23	78.65000 -0.70	79.35	78.60	79.00	44,978
21 Dec 23	79.35000 +0.65	79.35	77.40	77.90	49,606
20 Dec 23	78.70000 -0.15	79.35	78.10	79.00	55,500
19 Dec 23	78.85000 +2.00	79.40	76.90	76.90	80,374
18 Dec 23	76.85000 -0.65	77.80	76.40	77.10	69,858
15 Dec 23	77.50000 +0.30	78.50	77.00	77.85	207,040
14 Dec 23	77.20000 +4.35	77.70	74.45	74.45	126,924
13 Dec 23	72.85000 -1.20	74.50	72.65	74.05	79,998
12 Dec 23	74.05000 -1.50	76.20	73.70	76.10	86,897
11 Dec 23	75.55000 -0.15	75.95	74.45	75.65	71,193
08 Dec 23	75.70000 +2.10	75.95	73.60	73.70	74,920
07 Dec 23	73.60000 -0.55	74.05	73.10	73.60	51,888
06 Dec 23	74.15000 +1.25	74.15	72.80	73.20	66,093
05 Dec 23	72.90000 +0.90	72.95	71.75	71.85	105,277
04 Dec 23	72.00000 -0.75	73.60	71.95	72.70	62,163
01 Dec 23	72.75000 +0.65	73.15	71.80	72.10	76,592
30 Nov 23	72.10000 -0.65	73.00	71.40	72.75	232,334
29 Nov 23	72.75000 +1.10	73.20	71.80	71.80	56,219
28 Nov 23	71.65000 +0.50	72.10	70.80	70.85	64,060
27 Nov 23	71.15000 +0.15	71.50	70.80	70.80	59,558
24 Nov 23	71.00000 +1.40	71.00	69.65	69.65	45,069
23 Nov 23	69.60000 -0.85	70.55	69.30	70.50	51,692
22 Nov 23	70.45000 +0.90	70.55	69.20	69.65	60,280
21 Nov 23	69.55000 -1.20	71.25	69.50	70.60	60,727
20 Nov 23	70.75000 -0.15	71.40	70.35	70.90	67,385
17 Nov 23	70.90000 +0.75	71.05	70.05	70.05	72,956
16 Nov 23	70.15000 -1.35	71.70	70.15	71.10	72,556
15 Nov 23	71.50000 +1.55	71.80	70.00	70.00	134,153
14 Nov 23	69.95000 +2.80	69.95	66.80	67.25	121,242
13 Nov 23	67.15000 +0.30	67.60	66.20	67.05	51,215
10 Nov 23	66.85000 +0.20	66.90	65.60	66.35	116,678
09 Nov 23	66.65000 +1.25	67.15	64.65	65.35	133,770
08 Nov 23	65.40000 +0.30	66.05	63.50	64.60	94,850
07 Nov 23	65.10000 -1.15	65.85	64.20	65.80	131,679
06 Nov 23	66.25000 -1.30	68.25	66.25	68.05	73,006
03 Nov 23	67.55000 +1.50	68.15	65.85	66.80	83,980
02 Nov 23	66.05000 +1.90	67.00	64.75	64.85	106,410
01 Nov 23	64.15000 -2.55	66.30	64.15	66.30	152,582
31 Oct 23	66.70000 +0.85	66.70	65.85	65.90	80,066
30 Oct 23	65.85000 -0.35	67.35	65.70	66.80	64,381
27 Oct 23	66.20000 +0.35	67.05	65.35	66.15	115,583
26 Oct 23	65.85000 +1.10	65.85	63.45	63.80	102,969
25 Oct 23	64.75000 -1.25	65.20	62.50	64.85	166,164
24 Oct 23	66.00000 +0.70	66.45	64.85	65.40	106,000
23 Oct 23	65.30000 -0.55	65.75	63.75	65.25	110,960
20 Oct 23	65.85000 -0.95	66.20	65.15	66.20	113,618
19 Oct 23	66.80000 -0.85	67.85	66.70	66.95	72,902
18 Oct 23	67.65000 -1.40	68.75	67.35	68.60	54,983
17 Oct 23	69.05000 -0.20	70.30	67.65	69.00	109,190
16 Oct 23	69.25000 +4.00	69.50	64.50	65.45	209,973
13 Oct 23	65.25000 -8.75	74.00	65.10	73.95	264,454
12 Oct 23	74.00000 -0.10	75.50	74.00	75.40	80,060
11 Oct 23	74.10000 +0.60	74.30	73.10	73.40	62,178
10 Oct 23	73.50000 +1.15	73.85	72.80	72.80	61,646
09 Oct 23	72.35000 -0.95	73.45	71.85	73.05	44,626
06 Oct 23	73.30000 -0.75	74.25	72.00	74.15	143,550
05 Oct 23	74.05000 +1.50	75.05	73.00	73.00	141,250
04 Oct 23	72.55000 -0.65	72.75	70.80	72.75	154,322
03 Oct 23	73.20000 -3.10	76.65	73.10	75.50	93,748
02 Oct 23	76.30000 -0.75	78.55	75.90	77.20	91,598
29 Sep 23	77.05000 +1.70	78.35	75.95	75.95	132,258
28 Sep 23	75.35000 +1.65	75.45	73.60	73.60	75,454
27 Sep 23	73.70000 +2.15	74.15	71.35	71.65	96,229
26 Sep 23	71.55000 -1.80	72.90	71.55	72.90	53,735
25 Sep 23	73.35000 -1.05	74.20	72.90	74.20	71,037
22 Sep 23	74.40000 -0.45	74.80	73.65	74.35	69,568
21 Sep 23	74.85000 -2.85	77.60	74.55	77.30	74,109
20 Sep 23	77.70000 +0.05	79.50	77.70	78.60	69,799
19 Sep 23	77.65000 +1.20	77.65	75.70	75.95	128,372
18 Sep 23	76.45000 -0.05	77.60	76.20	76.45	86,270
15 Sep 23	76.50000 +1.95	77.95	75.15	75.15	201,741
14 Sep 23	74.55000 +4.45	74.65	70.10	70.15	202,585
13 Sep 23	70.10000 -1.20	71.35	70.10	71.15	82,745
12 Sep 23	71.30000 -0.85	72.70	71.25	72.60	62,068
11 Sep 23	72.15000 +0.15	72.30	71.65	72.05	51,487
08 Sep 23	72.00000 +0.00	73.15	71.30	72.50	101,426
07 Sep 23	72.00000 -2.35	74.40	71.85	74.30	92,639
06 Sep 23	74.35000 -1.05	75.70	73.10	74.90	104,960
05 Sep 23	75.40000 -1.40	76.80	75.40	76.60	73,701
04 Sep 23	76.80000 +0.80	77.90	76.45	76.70	89,943
01 Sep 23	76.00000 -0.05	76.05	75.00	75.55	81,650
31 Aug 23	76.05000 +0.40	76.70	75.50	75.80	91,645
30 Aug 23	75.65000 -1.00	77.40	75.35	77.15	107,203
29 Aug 23	76.65000 +0.00	77.35	75.85	76.75	65,794
28 Aug 23	76.65000 +1.60	76.75	75.80	76.55	55,910
25 Aug 23	75.05000 -0.10	76.20	74.75	75.10	53,029
24 Aug 23	75.15000 -1.40	77.30	75.15	77.00	48,410
23 Aug 23	76.55000 +0.65	76.95	75.85	76.15	47,932
22 Aug 23	75.90000 +2.75	76.55	73.75	73.75	97,355
21 Aug 23	73.15000 +0.05	74.25	73.05	73.45	43,941
18 Aug 23	73.10000 +0.10	73.40	71.55	72.50	56,526
17 Aug 23	73.00000 -1.75	74.25	72.80	74.00	60,898
16 Aug 23	74.75000 -0.40	75.25	74.00	74.60	57,740
15 Aug 23	75.15000 -0.75	76.45	74.90	76.05	60,197
14 Aug 23	75.90000 -0.05	76.10	74.95	75.40	42,389
11 Aug 23	75.95000 -1.20	76.95	75.75	76.55	41,173
10 Aug 23	77.15000 -0.70	78.10	76.50	78.05	56,892
09 Aug 23	77.85000 +0.25	78.60	77.80	78.55	45,813
08 Aug 23	77.60000 -1.35	78.65	77.20	78.65	40,548
07 Aug 23	78.95000 -0.70	79.70	78.50	79.35	44,424
04 Aug 23	79.65000 -0.25	80.75	79.65	80.25	57,143
03 Aug 23	79.90000 -0.85	80.55	79.25	80.15	70,576
02 Aug 23	80.75000 +0.90	81.10	78.60	79.05	62,481
01 Aug 23	79.85000 -0.85	80.30	78.85	79.60	90,750
31 Jul 23	80.70000 +0.50	80.70	79.80	80.05	65,790
28 Jul 23	80.20000 +0.05	80.50	79.10	79.90	45,191
27 Jul 23	80.15000 +1.80	81.35	77.15	78.35	96,660
26 Jul 23	78.35000 -2.75	84.75	78.00	81.90	190,034
25 Jul 23	81.10000 -0.05	81.70	80.65	81.20	72,583
24 Jul 23	81.15000 +0.40	81.85	80.30	80.70	58,336
21 Jul 23	80.75000 -0.15	80.90	80.05	80.60	44,980
20 Jul 23	80.90000 -2.25	82.85	80.05	82.20	109,274
19 Jul 23	83.15000 +5.35	83.85	81.05	81.45	149,460
18 Jul 23	77.80000 +0.40	78.45	77.25	77.40	59,163
17 Jul 23	77.40000 -1.00	78.25	76.90	78.10	45,357
14 Jul 23	78.40000 -0.30	78.95	78.10	78.35	44,472
13 Jul 23	78.70000 -1.05	81.20	78.40	80.60	67,881
12 Jul 23	79.75000 +1.55	80.05	77.45	78.30	66,399
11 Jul 23	78.20000 +0.95	78.40	77.00	77.65	40,540
10 Jul 23	77.25000 -0.25	77.65	76.45	77.05	71,611
07 Jul 23	77.50000 +1.45	77.55	75.35	76.15	60,204
06 Jul 23	76.05000 -1.85	77.45	75.95	77.20	83,585
05 Jul 23	77.90000 -1.45	78.85	77.75	78.60	35,870
04 Jul 23	79.35000 +0.65	79.75	78.55	78.70	57,425
03 Jul 23	78.70000 -0.65	79.70	78.40	79.45	76,801
30 Jun 23	79.35000 +1.15	79.85	78.50	78.50	70,107
29 Jun 23	78.20000 +0.05	78.45	77.85	77.95	56,998
28 Jun 23	78.15000 +2.15	78.45	76.75	76.75	87,306
27 Jun 23	76.00000 +1.65	76.25	74.20	75.00	85,385
26 Jun 23	74.35000 +0.00	75.10	73.35	75.10	84,418
23 Jun 23	74.35000 -3.00	77.30	74.05	76.40	95,663
22 Jun 23	77.35000 -0.75	79.35	77.35	78.00	131,188
21 Jun 23	78.10000 +1.15	78.50	76.80	76.95	114,437
20 Jun 23	76.95000 -1.90	79.45	76.40	78.85	76,362
19 Jun 23	78.85000 -2.75	81.35	78.45	81.25	100,707
16 Jun 23	81.60000 +0.55	82.50	81.00	81.20	200,457
15 Jun 23	81.05000 -0.95	82.50	80.65	81.85	101,528
14 Jun 23	82.00000 +0.90	83.25	81.85	82.30	126,836
13 Jun 23	81.10000 +2.35	81.80	79.00	79.10	133,358
12 Jun 23	78.75000 +5.85	79.60	76.00	76.50	198,804
09 Jun 23	72.90000 -0.35	73.70	72.70	73.40	203,713
08 Jun 23	73.25000 -0.85	73.85	72.50	73.75	56,484
07 Jun 23	74.10000 +1.00	74.10	73.00	73.05	79,936
06 Jun 23	73.10000 -0.55	74.65	72.35	73.65	103,798
05 Jun 23	73.65000 -1.40	75.55	73.20	75.40	66,504
02 Jun 23	75.05000 +2.45	75.05	73.00	73.15	88,685
01 Jun 23	72.60000 +0.60	72.90	71.75	72.40	63,736
31 May 23	72.00000 -0.55	72.75	71.00	72.00	182,791
30 May 23	72.55000 -0.80	74.00	72.55	73.35	82,625
29 May 23	73.35000 -0.45	74.40	73.15	74.30	46,155
26 May 23	73.80000 +0.00	74.70	73.35	74.50	130,980
25 May 23	73.80000 -3.05	76.90	73.75	76.90	122,655
24 May 23	76.85000 +0.25	77.70	75.70	76.40	115,293
23 May 23	76.60000 +0.00	77.25	75.95	76.50	85,103
22 May 23	76.60000 -0.50	77.15	75.90	77.15	59,649
19 May 23	77.10000 -0.60	78.20	77.05	77.65	54,603
18 May 23	77.70000 +0.65	78.50	77.55	78.20	93,498
17 May 23	77.05000 +1.00	77.05	75.80	75.80	83,922
16 May 23	76.05000 -1.40	78.00	75.95	77.30	74,579
15 May 23	77.45000 +0.05	77.45	75.55	75.55	125,585
12 May 23	77.40000 +1.55	77.85	75.60	76.25	89,950
11 May 23	75.85000 -2.75	78.80	75.85	78.65	138,049
10 May 23	78.60000 +0.35	79.45	78.10	78.65	68,752
09 May 23	78.25000 -1.70	79.55	77.80	79.55	92,344
08 May 23	79.95000 +0.60	80.90	78.95	79.35	97,556
05 May 23	79.35000 +3.85	79.50	76.90	77.65	156,853
04 May 23	75.50000 -0.45	76.90	75.40	75.95	73,647
03 May 23	75.95000 -1.55	77.90	75.75	77.80	96,534
02 May 23	77.50000 -0.35	78.70	77.00	77.95	91,946
28 Apr 23	77.85000 +1.05	78.40	76.10	77.10	122,549
27 Apr 23	76.80000 +2.45	76.80	72.95	74.10	169,491
26 Apr 23	74.35000 -6.45	79.40	73.00	78.00	282,811
25 Apr 23	80.80000 -0.15	81.05	80.20	80.80	71,771
24 Apr 23	80.95000 -0.90	81.85	80.40	81.75	78,081
21 Apr 23	81.85000 +1.35	82.30	80.45	80.55	118,824
20 Apr 23	80.50000 -1.60	83.60	79.80	83.20	148,621
19 Apr 23	82.10000 -0.50	82.25	80.80	81.70	115,610
18 Apr 23	82.60000 -0.05	84.50	82.60	83.45	136,451
17 Apr 23	82.65000 -0.30	83.85	82.10	83.25	115,979
14 Apr 23	82.95000 +0.95	83.30	82.30	82.30	76,346
13 Apr 23	82.00000 +0.15	82.95	81.45	81.95	139,301
12 Apr 23	81.85000 -0.15	82.90	81.30	82.00	154,510
11 Apr 23	82.00000 +0.40	82.45	81.50	82.00	289,380
06 Apr 23	81.60000 -0.45	83.25	81.25	83.00	146,840
05 Apr 23	82.05000 -6.25	83.05	80.40	81.00	611,701
04 Apr 23	88.30000 -1.35	91.20	88.30	89.95	55,322
03 Apr 23	89.65000 -1.85	92.10	89.65	91.60	57,559
31 Mar 23	91.50000 +0.95	91.75	90.25	90.60	66,418
30 Mar 23	90.55000 +0.65	91.00	89.65	90.30	60,944
29 Mar 23	89.90000 +0.65	90.60	88.60	89.80	69,886
28 Mar 23	89.25000 +0.80	89.40	87.95	88.50	62,310
27 Mar 23	88.45000 +2.85	90.20	86.95	86.95	80,379
24 Mar 23	85.60000 -7.45	91.30	85.60	91.30	150,111
23 Mar 23	93.05000 -1.00	94.30	92.25	93.45	73,812
22 Mar 23	94.05000 +3.55	94.05	92.15	92.60	112,974
21 Mar 23	90.50000 +1.80	91.20	89.75	89.80	60,693
20 Mar 23	88.70000 +1.20	90.05	84.20	85.20	99,962
17 Mar 23	87.50000 -1.50	90.15	87.30	89.35	127,705
16 Mar 23	89.00000 +1.60	89.65	86.50	89.35	88,004
15 Mar 23	87.40000 -5.65	92.70	87.20	92.65	106,786
14 Mar 23	93.05000 +2.60	94.20	90.40	90.40	89,392
13 Mar 23	90.45000 -2.25	92.50	87.90	92.30	111,858
10 Mar 23	92.70000 -3.90	95.00	92.20	95.00	82,712
09 Mar 23	96.60000 +1.60	96.60	94.40	94.80	94,884
08 Mar 23	95.00000 +1.15	95.90	92.80	93.20	59,138
07 Mar 23	93.85000 -0.25	95.50	93.60	94.10	55,810
06 Mar 23	94.10000 -0.85	95.75	93.40	95.35	53,435
03 Mar 23	94.95000 +2.50	95.15	93.50	93.50	68,771
02 Mar 23	92.45000 -0.10	93.05	91.75	92.15	34,756
01 Mar 23	92.55000 +1.25	92.90	91.20	91.50	40,216
28 Feb 23	91.30000 -1.30	92.80	91.30	92.30	49,880
27 Feb 23	92.60000 +1.90	93.15	90.80	90.80	61,495
24 Feb 23	90.70000 -1.55	93.35	90.45	92.25	70,905
23 Feb 23	92.25000 +1.15	92.45	90.65	91.15	87,242
22 Feb 23	91.10000 -1.25	91.70	90.30	91.40	56,180
21 Feb 23	92.35000 -1.00	93.85	92.10	92.95	54,771
20 Feb 23	93.35000 -1.80	95.85	93.20	95.85	68,972
17 Feb 23	95.15000 -1.25	97.50	95.00	95.45	99,054
16 Feb 23	96.40000 +0.20	100.10	96.10	98.30	93,530
15 Feb 23	96.20000 -1.65	96.60	90.50	94.30	182,600
14 Feb 23	97.85000 +0.95	98.65	96.60	96.75	81,152
13 Feb 23	96.90000 +2.50	96.90	94.80	94.80	55,823
10 Feb 23	94.40000 -3.15	97.45	94.20	97.00	66,015
09 Feb 23	97.55000 +1.35	98.35	97.35	97.50	45,151
08 Feb 23	96.20000 -0.90	98.25	96.20	97.90	83,689
07 Feb 23	97.10000 -3.30	100.00	96.25	100.00	60,121
06 Feb 23	100.40000 -0.60	102.90	98.90	100.90	78,432
03 Feb 23	101.00000 -0.40	101.60	99.35	101.50	78,895
02 Feb 23	101.40000 +2.45	101.40	99.55	99.75	98,966
01 Feb 23	98.95000 +1.85	98.95	96.65	97.30	71,810
31 Jan 23	97.10000 +2.00	97.25	94.65	94.70	98,416
30 Jan 23	95.10000 -2.00	96.80	94.40	96.40	67,142
27 Jan 23	97.10000 +1.90	97.70	95.50	97.50	123,463
26 Jan 23	95.20000 +1.80	96.10	93.00	93.95	88,027
25 Jan 23	93.40000 +0.35	93.90	92.00	93.15	48,137
24 Jan 23	93.05000 -0.80	94.60	92.55	94.00	93,988
23 Jan 23	93.85000 +1.80	94.40	92.15	92.15	45,432
20 Jan 23	92.05000 +1.75	92.55	90.70	91.00	53,226
19 Jan 23	90.30000 -2.70	92.85	90.30	92.20	72,699
18 Jan 23	93.00000 -3.00	96.20	93.00	95.80	115,916
17 Jan 23	96.00000 +1.70	96.15	94.00	94.30	56,939
16 Jan 23	94.30000 +1.30	95.25	93.40	93.60	45,160
13 Jan 23	93.00000 +1.90	95.30	91.40	91.60	103,490
12 Jan 23	91.10000 -0.15	92.35	90.50	91.40	72,808
11 Jan 23	91.25000 +1.95	91.25	88.95	89.25	75,464
10 Jan 23	89.30000 -1.70	90.60	88.65	90.60	67,855
09 Jan 23	91.00000 +4.70	91.65	88.10	88.10	110,911
06 Jan 23	86.30000 +3.70	86.80	82.60	82.80	93,713
05 Jan 23	82.60000 -0.30	83.20	81.20	82.50	102,676
04 Jan 23	82.90000 -2.60	86.00	82.90	85.60	69,912
03 Jan 23	85.50000 +0.20	86.50	85.00	85.10	43,726
02 Jan 23	85.30000 +0.85	86.05	85.10	85.30	25,668
30 Dec 22	84.45000 -1.65	86.10	84.45	86.10	30,609
29 Dec 22	86.10000 +1.15	86.25	84.15	84.75	43,288
28 Dec 22	84.95000 -1.10	86.40	84.40	86.10	45,230
27 Dec 22	86.05000 -0.05	86.75	85.70	86.20	21,497
23 Dec 22	86.10000 +0.30	86.65	85.35	85.75	33,274
22 Dec 22	85.80000 -1.85	87.80	85.50	87.80	42,776
21 Dec 22	87.65000 +1.40	87.85	85.80	86.35	54,209
20 Dec 22	86.25000 -0.20	86.80	84.65	86.05	46,100
19 Dec 22	86.45000 +0.85	87.60	85.25	85.70	49,631
16 Dec 22	85.60000 +0.00	86.05	83.70	85.60	136,751
15 Dec 22	85.60000 -0.55	86.30	84.80	85.30	98,168
14 Dec 22	86.15000 -0.80	87.05	85.90	86.50	48,278
13 Dec 22	86.95000 +1.20	88.40	86.30	86.50	100,682
12 Dec 22	85.75000 +1.45	85.75	83.65	83.95	74,724
09 Dec 22	84.30000 -0.35	85.55	83.30	85.05	93,486
08 Dec 22	84.65000 +0.65	85.15	82.90	84.00	49,464
07 Dec 22	84.00000 +0.30	84.80	82.70	83.35	95,702
06 Dec 22	83.70000 -0.10	84.35	82.25	83.70	74,836
05 Dec 22	83.80000 -0.20	85.05	83.45	84.30	90,370
02 Dec 22	84.00000 +0.05	84.30	83.05	83.75	114,191
01 Dec 22	83.95000 -0.15	86.05	83.85	85.05	116,731
30 Nov 22	84.10000 -5.40	88.45	83.50	87.05	167,261
29 Nov 22	89.50000 -0.10	90.20	88.80	89.60	49,374
28 Nov 22	89.60000 -1.75	91.10	89.50	91.10	57,826
25 Nov 22	91.35000 +0.30	91.70	90.40	90.80	48,693
24 Nov 22	91.05000 -0.05	91.25	90.35	90.95	31,947
23 Nov 22	91.10000 +1.50	91.70	89.55	90.15	107,415
22 Nov 22	89.60000 -0.65	90.55	88.75	90.25	56,972
21 Nov 22	90.25000 +0.65	91.70	89.60	89.60	48,580
18 Nov 22	89.60000 +1.35	90.05	88.20	88.25	49,556
17 Nov 22	88.25000 -0.35	89.50	87.10	88.90	70,586
16 Nov 22	88.60000 -2.90	92.05	88.60	91.60	110,482
15 Nov 22	91.50000 +0.15	92.65	91.15	91.90	86,931
14 Nov 22	91.35000 -0.70	92.40	90.60	92.00	92,902
11 Nov 22	92.05000 -0.20	93.50	89.95	92.50	70,193
10 Nov 22	92.25000 +3.85	92.45	86.70	87.95	112,765
09 Nov 22	88.40000 +0.15	89.55	87.60	87.75	81,837
08 Nov 22	88.25000 +1.35	88.45	84.85	85.60	68,009
07 Nov 22	86.90000 +1.45	86.90	83.80	84.75	64,521
04 Nov 22	85.45000 +1.75	86.60	82.50	83.75	117,432
03 Nov 22	83.70000 -1.45	83.85	81.70	83.70	150,820
02 Nov 22	85.15000 -9.85	93.20	84.10	92.80	319,420
01 Nov 22	95.00000 +0.40	97.20	93.85	95.70	75,142
31 Oct 22	94.60000 -0.15	95.20	93.00	94.50	96,175
28 Oct 22	94.75000 -0.25	94.75	92.05	94.05	125,199
27 Oct 22	95.00000 -1.55	95.15	90.10	93.15	152,123
26 Oct 22	96.55000 -4.45	100.20	95.20	100.00	134,174
25 Oct 22	101.00000 +2.20	101.00	98.05	98.85	98,149
24 Oct 22	98.80000 +2.75	99.25	96.25	97.00	92,490
21 Oct 22	96.05000 -1.00	96.35	93.30	96.00	112,942
20 Oct 22	97.05000 +0.10	97.05	94.30	95.50	55,988
19 Oct 22	96.95000 -0.60	98.80	96.25	97.55	71,439
18 Oct 22	97.55000 +0.80	99.20	97.00	97.60	56,710
17 Oct 22	96.75000 +2.75	96.90	93.25	94.60	61,281
14 Oct 22	94.00000 +0.10	97.10	93.50	95.90	98,200
13 Oct 22	93.90000 +1.45	93.90	88.25	92.00	111,080
12 Oct 22	92.45000 -1.50	95.85	92.15	94.00	107,151
11 Oct 22	93.95000 -0.35	95.25	92.80	93.90	80,280
10 Oct 22	94.30000 +0.20	95.65	92.75	93.10	58,413
07 Oct 22	94.10000 -2.65	96.70	93.60	96.00	62,359
06 Oct 22	96.75000 +0.25	97.70	96.15	96.55	64,895
05 Oct 22	96.50000 -1.60	98.00	95.25	97.60	77,466
04 Oct 22	98.10000 +5.25	99.00	94.45	94.45	110,286
03 Oct 22	92.85000 +0.95	92.90	88.65	90.15	72,856
30 Sep 22	91.90000 +4.85	91.90	87.30	87.40	172,997
29 Sep 22	87.05000 -4.45	91.55	86.60	91.45	103,087
28 Sep 22	91.50000 -0.15	91.50	89.05	90.75	96,886
27 Sep 22	91.65000 +1.00	94.10	91.30	91.90	87,406
26 Sep 22	90.65000 +1.05	91.55	89.05	89.10	63,665
23 Sep 22	89.60000 -1.60	91.55	88.70	91.35	104,242
22 Sep 22	91.20000 -3.90	95.00	91.20	93.35	80,906
21 Sep 22	95.10000 +1.90	95.10	91.60	92.05	74,645
20 Sep 22	93.20000 -1.55	95.40	92.50	94.75	62,955
19 Sep 22	94.75000 +0.20	95.25	91.55	94.20	64,492
16 Sep 22	94.55000 -2.00	95.65	92.90	95.50	172,842
15 Sep 22	96.55000 -0.15	98.35	95.95	97.25	63,439
14 Sep 22	96.70000 +0.15	98.50	95.45	96.00	69,143
13 Sep 22	96.55000 -3.05	101.70	96.35	101.20	75,842
12 Sep 22	99.60000 +2.55	100.80	97.20	99.05	73,277
09 Sep 22	97.05000 +1.60	97.25	94.85	95.50	52,033
08 Sep 22	95.45000 +1.35	95.45	94.00	94.20	61,052
07 Sep 22	94.10000 +2.35	94.10	91.30	91.45	83,520
06 Sep 22	91.75000 +0.20	93.25	91.05	91.55	47,565
05 Sep 22	91.55000 -1.00	91.80	88.50	89.80	59,083
02 Sep 22	92.55000 +2.45	92.70	89.95	91.00	55,355
01 Sep 22	90.10000 -1.00	91.20	89.00	90.55	52,381
31 Aug 22	91.10000 -1.40	94.00	91.10	93.15	93,656
30 Aug 22	92.50000 -0.75	95.00	92.15	93.25	39,997
29 Aug 22	93.25000 -1.35	94.05	92.15	93.85	35,619
26 Aug 22	94.60000 -0.70	96.95	94.40	96.00	43,776
25 Aug 22	95.30000 +0.15	96.10	94.20	95.85	38,065
24 Aug 22	95.15000 +1.45	95.15	92.50	93.50	39,120
23 Aug 22	93.70000 -0.40	95.80	91.55	92.95	74,224
22 Aug 22	94.10000 -3.95	97.40	93.75	97.40	57,024
19 Aug 22	98.05000 -0.50	99.50	97.15	98.65	70,122
18 Aug 22	98.55000 +2.10	99.35	96.10	96.60	64,314
17 Aug 22	96.45000 -1.75	99.10	96.15	98.50	61,715
16 Aug 22	98.20000 +0.85	98.70	97.75	97.75	41,496
15 Aug 22	97.35000 -0.10	98.10	97.25	97.90	41,514
12 Aug 22	97.45000 -1.25	99.25	97.40	98.70	72,762
11 Aug 22	98.70000 -0.45	100.60	97.85	99.45	63,150
10 Aug 22	99.15000 +2.75	99.65	93.35	95.20	114,713
09 Aug 22	96.40000 -0.25	97.35	95.85	96.55	51,364
08 Aug 22	96.65000 +1.35	97.50	96.35	96.35	72,644
05 Aug 22	95.30000 -2.50	98.40	94.90	96.90	83,690
04 Aug 22	97.80000 +1.40	99.10	96.50	96.50	105,650
03 Aug 22	96.40000 +1.80	96.40	94.15	94.75	85,925
02 Aug 22	94.60000 -0.60	95.60	91.00	93.35	121,276
01 Aug 22	95.20000 +1.60	95.55	92.60	93.50	89,447
29 Jul 22	93.60000 +0.70	96.65	93.30	93.35	131,803
28 Jul 22	92.90000 +5.95	92.95	87.70	87.85	150,569
27 Jul 22	86.95000 +4.50	88.70	80.95	84.55	196,396
26 Jul 22	82.45000 -0.85	84.30	80.70	83.30	74,216
25 Jul 22	83.30000 -1.15	84.20	82.75	84.20	50,423
22 Jul 22	84.45000 +1.35	85.00	82.65	83.25	58,661
21 Jul 22	83.10000 +1.10	83.75	81.70	81.95	54,963
20 Jul 22	82.00000 +0.35	82.75	81.25	81.65	55,877
19 Jul 22	81.65000 +3.60	81.65	77.00	77.50	104,025
18 Jul 22	78.05000 +1.40	80.50	78.05	79.50	81,917
15 Jul 22	76.65000 +1.70	76.70	74.85	75.00	79,370
14 Jul 22	74.95000 -2.95	78.40	74.30	77.80	68,111
13 Jul 22	77.90000 +0.40	78.95	76.45	77.50	47,969
12 Jul 22	77.50000 +0.40	77.70	74.80	76.70	57,234
11 Jul 22	77.10000 -1.55	78.60	76.25	77.40	45,604
08 Jul 22	78.65000 -0.30	78.75	75.65	77.40	97,418
07 Jul 22	78.95000 +2.30	78.95	77.00	77.30	98,808
06 Jul 22	76.65000 +1.75	76.85	75.25	75.25	110,323
05 Jul 22	74.90000 -1.45	77.25	74.05	76.90	80,948
04 Jul 22	76.35000 +1.05	77.15	75.35	75.40	59,866
01 Jul 22	75.30000 +1.35	76.55	72.90	73.30	91,734
30 Jun 22	73.95000 -3.80	77.00	73.10	76.40	142,178
29 Jun 22	77.75000 -0.65	78.25	76.25	76.70	82,118
28 Jun 22	78.40000 -0.90	81.05	78.00	79.60	75,313
27 Jun 22	79.30000 +2.40	79.80	77.60	77.75	62,189
24 Jun 22	76.90000 +2.35	77.15	74.70	75.35	129,183
23 Jun 22	74.55000 -1.50	76.30	74.15	76.20	78,589
22 Jun 22	76.05000 -3.90	79.10	73.95	79.10	108,010
21 Jun 22	79.95000 -0.20	82.00	79.70	80.50	83,106
20 Jun 22	80.15000 +0.30	81.10	78.85	79.60	105,593
17 Jun 22	79.85000 -1.70	82.55	79.85	80.60	354,511
16 Jun 22	81.55000 -3.90	86.00	81.55	85.10	90,330
15 Jun 22	85.45000 +0.65	86.50	83.75	84.50	95,294
14 Jun 22	84.80000 -4.85	90.90	84.80	89.25	105,416
13 Jun 22	89.65000 -3.45	92.35	89.40	91.15	108,460
10 Jun 22	93.10000 -0.55	94.45	92.65	92.65	135,331
09 Jun 22	93.65000 +0.35	95.30	92.20	92.25	72,067
08 Jun 22	93.30000 -1.25	95.30	92.55	93.80	73,364
07 Jun 22	94.55000 +0.20	95.05	93.20	93.25	67,164
06 Jun 22	94.35000 +0.25	94.90	93.10	93.10	53,858
03 Jun 22	94.10000 -1.05	97.15	93.85	95.80	75,555
02 Jun 22	95.15000 +1.95	95.70	93.40	93.40	96,393
01 Jun 22	93.20000 -0.25	94.00	91.85	92.70	63,912
31 May 22	93.45000 -0.75	95.15	92.05	93.40	106,443
30 May 22	94.20000 +4.00	94.20	90.75	90.75	97,926
27 May 22	90.20000 +2.15	91.10	87.40	87.50	80,000
26 May 22	88.05000 +2.10	88.30	85.60	85.60	61,515
25 May 22	85.95000 +2.35	86.65	83.00	83.45	77,742
24 May 22	83.60000 -1.10	84.80	83.30	84.30	37,621
23 May 22	84.70000 +1.85	85.20	82.85	84.00	57,451
20 May 22	82.85000 +0.25	85.30	82.45	82.60	35,717
19 May 22	82.60000 -0.75	84.80	80.75	83.10	85,476
18 May 22	83.35000 +2.90	83.80	80.80	80.80	53,904
17 May 22	80.45000 +2.45	80.60	78.70	78.70	35,337
16 May 22	78.00000 -1.65	78.95	77.05	77.70	47,118
13 May 22	79.65000 +1.85	79.65	77.20	78.30	55,512
12 May 22	77.80000 +1.10	78.25	75.15	76.50	66,099
11 May 22	76.70000 -2.35	79.65	73.55	79.55	96,801
10 May 22	79.05000 -0.25	81.45	78.90	80.10	70,795
09 May 22	79.30000 -4.85	84.75	79.30	83.80	79,124
06 May 22	84.15000 -2.45	86.40	84.15	86.20	52,713
05 May 22	86.60000 -0.35	89.70	86.60	88.25	67,097
04 May 22	86.95000 +1.00	87.25	85.85	85.95	46,498
03 May 22	85.95000 -0.15	87.25	85.95	86.20	67,350
02 May 22	86.10000 -1.50	88.00	83.40	88.00	56,443
29 Apr 22	87.60000 +0.70	89.10	87.25	87.40	86,854
28 Apr 22	86.90000 +3.05	87.15	84.45	84.45	66,803
27 Apr 22	83.85000 +1.80	85.20	80.20	82.20	84,945
26 Apr 22	82.05000 -0.55	83.70	81.60	83.60	45,326
25 Apr 22	82.60000 -1.35	83.65	82.05	82.25	44,431
22 Apr 22	83.95000 -1.35	84.35	82.50	84.00	65,999
21 Apr 22	85.30000 +2.95	85.30	82.45	82.60	61,570
20 Apr 22	82.35000 +1.15	82.70	81.10	81.40	49,972
19 Apr 22	81.20000 +0.15	81.60	80.25	80.80	35,221
14 Apr 22	81.05000 -0.25	81.95	80.55	81.40	65,786
13 Apr 22	81.30000 -0.75	83.45	80.65	82.00	49,437
12 Apr 22	82.05000 +0.35	82.90	79.50	81.20	115,089
11 Apr 22	81.70000 -0.40	84.10	81.70	82.00	53,872
08 Apr 22	82.10000 +1.90	82.65	80.20	81.65	70,608
07 Apr 22	80.20000 -1.40	83.10	80.20	81.65	50,949
06 Apr 22	81.60000 -3.55	85.20	81.15	85.00	68,743
05 Apr 22	85.15000 -1.80	88.60	85.10	87.60	56,506
04 Apr 22	86.95000 +0.95	87.35	85.40	86.20	39,547
01 Apr 22	86.00000 +0.95	87.05	85.00	85.50	62,131
31 Mar 22	85.05000 -3.70	88.70	84.25	87.85	97,313
30 Mar 22	88.75000 -0.30	89.65	88.15	89.00	89,255
29 Mar 22	89.05000 +3.20	89.40	86.00	86.00	49,644
28 Mar 22	85.85000 +0.55	86.65	85.10	85.50	46,017
25 Mar 22	85.30000 -0.20	86.75	85.15	85.80	50,310
24 Mar 22	85.50000 -1.00	87.65	84.90	86.85	103,070
23 Mar 22	86.50000 +0.65	87.35	85.15	86.65	81,569
22 Mar 22	85.85000 +1.00	86.45	84.85	84.85	38,371
21 Mar 22	84.85000 -0.30	86.00	83.45	84.60	67,658
18 Mar 22	85.15000 +1.70	85.15	82.35	83.45	127,363
17 Mar 22	83.45000 -1.05	86.35	83.45	84.60	99,652
16 Mar 22	84.50000 +4.60	84.50	81.50	81.50	135,784
15 Mar 22	79.90000 -1.90	81.15	78.15	81.00	77,036
14 Mar 22	81.80000 +2.05	82.55	80.10	80.10	72,008
11 Mar 22	79.75000 +2.90	81.10	78.20	79.00	83,322
10 Mar 22	76.85000 -1.90	78.90	76.50	78.80	92,054
09 Mar 22	78.75000 +4.75	78.75	76.10	77.00	101,227
08 Mar 22	74.00000 +0.25	77.65	72.95	72.95	66,794
07 Mar 22	73.75000 -0.95	77.25	69.15	71.50	152,706
04 Mar 22	74.70000 -6.00	80.25	74.55	79.95	116,790
03 Mar 22	80.70000 -3.60	84.80	80.70	84.00	91,198
02 Mar 22	84.30000 -1.45	86.40	82.90	84.50	96,765
01 Mar 22	85.75000 -0.95	86.90	84.50	86.20	106,217
28 Feb 22	86.70000 +4.15	87.40	80.40	80.50	106,208
25 Feb 22	82.55000 +4.60	82.65	77.85	78.65	85,983
24 Feb 22	77.95000 +1.50	78.00	72.20	73.70	145,321
23 Feb 22	76.45000 -3.40	81.15	76.45	79.70	88,571
22 Feb 22	79.85000 -2.15	81.25	78.35	78.70	86,496
21 Feb 22	82.00000 -0.35	83.20	80.80	82.80	75,441
18 Feb 22	82.35000 -1.20	84.45	82.35	83.10	95,436
17 Feb 22	83.55000 +1.55	83.75	80.70	82.80	95,627
16 Feb 22	82.00000 +4.95	85.70	79.95	81.20	188,309
15 Feb 22	77.05000 +1.20	78.10	75.60	75.60	103,385
14 Feb 22	75.85000 -2.70	76.90	75.10	76.90	79,887
11 Feb 22	78.55000 -0.55	79.80	78.20	78.30	39,365
10 Feb 22	79.10000 -0.15	80.40	78.45	80.00	51,433
09 Feb 22	79.25000 +2.25	80.05	77.80	77.80	33,212
08 Feb 22	77.00000 +0.30	78.35	76.55	76.90	36,969
07 Feb 22	76.70000 -1.05	78.60	76.65	78.20	43,210
04 Feb 22	77.75000 -2.50	80.80	77.60	80.30	64,521
03 Feb 22	80.25000 -1.25	81.40	79.85	81.40	66,615
02 Feb 22	81.50000 +0.40	82.25	80.70	81.50	45,394
01 Feb 22	81.10000 +1.35	82.85	80.30	80.30	50,917
31 Jan 22	79.75000 +3.05	79.75	77.95	78.20	94,354
28 Jan 22	76.70000 -2.25	79.10	74.65	78.90	110,951
27 Jan 22	78.95000 -2.25	80.80	78.80	79.55	63,618
26 Jan 22	81.20000 +0.85	82.10	80.50	80.85	67,249
25 Jan 22	80.35000 +0.55	80.80	79.30	80.60	44,937
24 Jan 22	79.80000 -3.70	82.75	77.90	82.50	120,272
21 Jan 22	83.50000 -2.40	85.90	82.50	85.90	54,318
20 Jan 22	85.90000 -0.80	89.70	82.65	87.00	165,053
19 Jan 22	86.70000 -0.10	87.90	86.10	87.00	73,884
18 Jan 22	86.80000 -1.45	88.50	86.50	88.50	40,650
17 Jan 22	88.25000 +0.45	89.20	86.80	88.10	45,049
14 Jan 22	87.80000 -2.70	90.50	87.80	89.55	42,948
13 Jan 22	90.50000 +1.00	91.20	89.40	89.40	79,888
12 Jan 22	89.50000 +2.85	89.80	87.30	87.30	54,461
11 Jan 22	86.65000 +0.40	87.05	85.60	86.75	52,332
10 Jan 22	86.25000 -1.05	88.55	85.50	87.95	73,462
07 Jan 22	87.30000 -1.65	89.00	86.35	88.70	59,875
06 Jan 22	88.95000 -0.20	89.25	84.40	87.75	96,075
05 Jan 22	89.15000 +2.35	89.25	86.80	86.80	45,623
04 Jan 22	86.80000 -1.50	89.20	86.80	88.80	38,553
03 Jan 22	88.30000 +2.45	90.20	86.50	86.50	62,976
31 Dec 21	85.85000 +0.40	86.30	85.55	85.85	11,544
30 Dec 21	85.45000 -0.40	85.85	85.00	85.60	57,060
29 Dec 21	85.85000 +0.95	86.00	84.95	85.20	23,998
28 Dec 21	84.90000 -0.85	86.40	84.80	86.00	21,271
27 Dec 21	85.75000 -0.70	87.00	85.25	85.85	47,303
24 Dec 21	86.45000 +0.20	86.45	85.85	85.90	5,509
23 Dec 21	86.25000 +1.30	86.35	84.60	85.00	30,484
22 Dec 21	84.95000 +2.00	84.95	82.05	83.00	37,087
21 Dec 21	82.95000 +1.35	83.25	81.70	81.70	32,127
20 Dec 21	81.60000 -0.25	81.75	79.00	80.45	55,475
17 Dec 21	81.85000 -1.85	83.80	81.20	83.80	96,688
16 Dec 21	83.70000 +2.15	84.80	83.10	83.20	56,577
15 Dec 21	81.55000 +0.20	82.35	81.15	81.70	54,308
14 Dec 21	81.35000 -1.50	85.10	81.35	83.50	74,398
13 Dec 21	82.85000 +1.40	84.80	82.05	82.50	53,791
10 Dec 21	81.45000 -0.90	82.50	81.05	82.20	47,782
09 Dec 21	82.35000 -0.75	83.45	82.10	83.35	50,583
08 Dec 21	83.10000 -1.90	85.50	83.10	84.95	41,642
07 Dec 21	85.00000 +1.85	85.50	83.95	84.10	47,554
06 Dec 21	83.15000 +0.80	83.95	81.65	82.30	25,802
03 Dec 21	82.35000 -0.45	84.05	82.35	83.80	35,109
02 Dec 21	82.80000 -1.10	84.00	81.60	83.50	31,652
01 Dec 21	83.90000 +2.10	84.40	81.90	82.35	36,935
30 Nov 21	81.80000 -0.70	83.55	81.00	82.00	86,947
29 Nov 21	82.50000 +0.30	84.50	82.50	82.70	65,829
26 Nov 21	82.20000 -3.30	84.40	80.00	82.60	59,432
25 Nov 21	85.50000 +0.90	86.65	85.15	85.40	35,683
24 Nov 21	84.60000 -0.95	86.15	83.75	85.60	46,280
23 Nov 21	85.55000 -4.15	89.00	85.55	89.00	58,202
22 Nov 21	89.70000 +0.00	90.50	89.35	89.90	37,067
19 Nov 21	89.70000 -0.30	90.85	88.55	90.35	46,238
18 Nov 21	90.00000 -2.70	92.60	89.15	92.50	51,672
17 Nov 21	92.70000 +2.10	92.70	90.30	90.80	73,210
16 Nov 21	90.60000 +2.25	90.90	88.60	88.70	51,950
15 Nov 21	88.35000 -0.10	88.45	86.85	88.40	40,193
12 Nov 21	88.45000 +0.15	89.70	88.25	88.50	31,481
11 Nov 21	88.30000 -0.45	88.95	86.95	88.55	30,100
10 Nov 21	88.75000 +0.75	89.15	86.75	87.80	38,829
09 Nov 21	88.00000 -1.25	89.60	87.75	89.25	58,688
08 Nov 21	89.25000 +2.05	89.35	86.80	87.25	44,106
05 Nov 21	87.20000 +0.10	87.65	86.35	87.30	37,427
04 Nov 21	87.10000 +0.70	88.90	86.25	86.95	76,363
03 Nov 21	86.40000 +0.20	86.40	76.00	79.00	224,244
02 Nov 21	86.20000 -1.10	87.50	85.50	87.50	47,683
01 Nov 21	87.30000 +0.65	88.50	86.65	87.10	31,320
29 Oct 21	86.65000 +0.95	86.65	84.45	85.45	37,841
28 Oct 21	85.70000 +0.75	86.25	84.90	85.25	30,308
27 Oct 21	84.95000 -0.15	85.60	84.20	84.95	29,191
26 Oct 21	85.10000 +1.00	85.70	83.80	84.15	46,140
25 Oct 21	84.10000 +0.60	84.35	83.00	84.20	41,780
22 Oct 21	83.50000 -0.30	84.25	82.20	84.20	66,190
21 Oct 21	83.80000 -0.25	84.20	82.80	83.45	35,017
20 Oct 21	84.05000 +1.35	84.05	82.40	82.40	47,563
19 Oct 21	82.70000 +0.75	83.55	82.25	82.25	54,702
18 Oct 21	81.95000 -1.90	83.90	81.75	83.70	58,253
15 Oct 21	83.85000 +0.30	84.75	83.45	84.20	80,141
14 Oct 21	83.55000 +1.95	84.10	81.95	82.30	71,676
13 Oct 21	81.60000 +3.00	81.65	78.05	78.40	104,237
12 Oct 21	78.60000 +1.00	79.10	76.05	76.80	87,993
11 Oct 21	77.60000 +1.60	77.75	75.35	76.00	62,527
08 Oct 21	76.00000 -1.60	77.75	76.00	77.60	45,787
07 Oct 21	77.60000 +2.75	77.60	75.80	76.15	83,913
06 Oct 21	74.85000 -2.30	76.50	73.85	76.50	73,414
05 Oct 21	77.15000 +1.20	77.15	75.25	75.90	52,774
04 Oct 21	75.95000 -4.55	80.15	75.95	80.15	65,829
01 Oct 21	80.50000 -0.40	81.10	78.60	79.75	48,501
30 Sep 21	80.90000 +1.30	81.40	80.15	80.85	61,401
29 Sep 21	79.60000 -1.05	81.65	79.50	80.90	81,736
28 Sep 21	80.65000 -0.80	81.45	78.85	81.45	76,696
27 Sep 21	81.45000 -2.35	84.75	80.90	84.45	67,336
24 Sep 21	83.80000 -2.10	85.55	83.60	85.55	47,505
23 Sep 21	85.90000 +0.40	86.85	85.00	86.45	57,420
22 Sep 21	85.50000 +0.30	87.05	84.75	85.80	55,304
21 Sep 21	85.20000 +2.30	85.30	83.70	83.90	53,495
20 Sep 21	82.90000 -2.80	84.50	81.25	84.50	64,146
17 Sep 21	85.70000 -0.80	87.50	85.70	86.80	70,190
16 Sep 21	86.50000 -0.20	87.05	86.40	86.80	55,711
15 Sep 21	86.70000 +0.45	89.05	86.25	86.55	61,712
14 Sep 21	86.25000 +1.40	86.50	84.85	84.85	40,419
13 Sep 21	84.85000 -1.45	86.95	84.70	86.45	34,826
10 Sep 21	86.30000 -0.30	87.25	86.00	86.60	41,282
09 Sep 21	86.60000 -0.90	88.30	86.30	87.50	57,344
08 Sep 21	87.50000 -4.00	92.25	85.35	91.60	143,053
07 Sep 21	91.50000 +2.20	91.60	88.75	89.30	60,615
06 Sep 21	89.30000 -0.15	90.05	88.35	89.50	21,809
03 Sep 21	89.45000 -0.05	90.25	88.30	89.05	44,962
02 Sep 21	89.50000 +2.90	89.50	86.65	86.70	45,989
01 Sep 21	86.60000 +1.85	87.50	84.50	85.00	86,748
31 Aug 21	84.75000 -1.10	87.20	84.75	85.90	56,670
30 Aug 21	85.85000 +1.95	86.00	84.25	84.60	44,396
27 Aug 21	83.90000 +0.75	84.40	83.10	83.30	28,032
26 Aug 21	83.15000 -1.35	84.45	82.70	84.45	21,107
25 Aug 21	84.50000 +1.95	84.50	82.50	82.95	30,468
24 Aug 21	82.55000 -0.15	83.10	82.05	83.00	37,039
23 Aug 21	82.70000 +1.25	83.05	81.70	81.70	18,911
20 Aug 21	81.45000 -1.60	82.90	81.20	82.80	37,751
19 Aug 21	83.05000 -1.20	84.50	82.95	83.70	40,725
18 Aug 21	84.25000 +1.15	84.35	82.95	83.25	18,395
17 Aug 21	83.10000 +0.15	84.00	82.25	82.95	32,033
16 Aug 21	82.95000 -0.25	83.40	82.45	83.00	26,711
13 Aug 21	83.20000 +0.15	83.35	81.45	82.85	34,747
12 Aug 21	83.05000 +0.45	83.25	82.50	82.80	26,645
11 Aug 21	82.60000 +1.25	83.30	81.25	81.75	42,238
10 Aug 21	81.35000 +1.05	81.80	80.25	80.25	22,426
09 Aug 21	80.30000 -1.15	82.55	79.30	81.50	50,416
06 Aug 21	81.45000 -0.15	82.00	81.25	82.00	31,264
05 Aug 21	81.60000 +0.80	82.75	80.75	80.85	38,700
04 Aug 21	80.80000 +0.45	81.60	80.50	80.65	36,765
03 Aug 21	80.35000 +0.90	80.85	79.15	80.00	47,175
02 Aug 21	79.45000 -1.15	81.50	79.40	80.85	48,972
30 Jul 21	80.60000 -1.90	82.85	80.50	82.05	78,187
29 Jul 21	82.50000 -1.00	84.60	82.15	83.45	82,410
28 Jul 21	83.50000 +5.20	83.85	75.35	79.50	190,152
27 Jul 21	78.30000 -1.35	80.00	78.30	79.45	59,477
26 Jul 21	79.65000 -0.20	80.40	79.35	79.75	33,083
23 Jul 21	79.85000 +0.50	80.75	79.45	79.80	34,373
22 Jul 21	79.35000 +0.90	80.20	78.75	78.80	27,282
21 Jul 21	78.45000 +1.40	78.65	77.40	77.65	48,471
20 Jul 21	77.05000 -0.65	78.40	76.50	77.80	58,405
19 Jul 21	77.70000 -1.10	78.65	76.75	78.00	73,028
16 Jul 21	78.80000 -1.95	80.55	78.25	80.55	62,164
15 Jul 21	80.75000 +0.40	80.75	78.75	79.40	63,829
14 Jul 21	80.35000 +0.75	80.60	78.40	79.25	39,611
13 Jul 21	79.60000 +1.30	79.60	78.10	78.40	40,271
12 Jul 21	78.30000 +0.30	78.50	76.75	77.90	39,365
09 Jul 21	78.00000 +1.80	78.00	76.20	76.35	75,583
08 Jul 21	76.20000 -2.75	78.80	75.40	78.80	93,135
07 Jul 21	78.95000 +1.10	79.00	77.80	78.00	67,457
06 Jul 21	77.85000 +0.20	78.50	76.80	77.65	40,282
05 Jul 21	77.65000 -0.90	79.60	77.60	78.50	42,571
02 Jul 21	78.55000 +0.45	80.15	77.10	78.20	95,700
01 Jul 21	78.10000 +1.25	78.90	76.55	77.15	85,292
30 Jun 21	76.85000 +0.40	77.40	75.65	76.45	77,626
29 Jun 21	76.45000 +1.95	76.85	73.80	74.95	71,932
28 Jun 21	74.50000 +0.95	74.90	72.95	73.05	54,983
25 Jun 21	73.55000 +1.10	73.60	72.20	72.75	34,316
24 Jun 21	72.45000 +0.55	72.80	72.00	72.30	63,561
23 Jun 21	71.90000 +0.45	72.50	71.25	71.80	45,246
22 Jun 21	71.45000 -0.20	71.70	70.35	71.60	35,355
21 Jun 21	71.65000 +0.65	72.15	69.45	70.60	49,989
18 Jun 21	71.00000 -1.00	74.40	70.95	72.45	96,384
17 Jun 21	72.00000 -0.45	72.60	71.70	72.40	34,349
16 Jun 21	72.45000 +0.00	73.10	72.05	73.00	27,846
15 Jun 21	72.45000 -0.60	74.00	72.45	73.25	42,122
14 Jun 21	73.05000 +0.75	73.05	71.50	72.50	46,753
11 Jun 21	72.30000 +0.55	72.55	71.20	72.05	28,367
10 Jun 21	71.75000 -2.15	74.00	71.60	73.70	42,485
09 Jun 21	73.90000 -0.85	75.35	73.90	74.80	36,390
08 Jun 21	74.75000 -0.35	75.25	74.45	74.95	28,076
07 Jun 21	75.10000 -1.30	76.45	74.35	76.15	37,572
04 Jun 21	76.40000 +2.40	76.45	74.00	74.30	70,982
03 Jun 21	74.00000 +0.00	74.40	73.30	73.70	34,053
02 Jun 21	74.00000 +0.20	74.30	73.15	73.80	35,166
01 Jun 21	73.80000 +1.10	74.30	72.75	73.05	34,372
31 May 21	72.70000 +0.05	74.30	72.45	72.95	53,692
28 May 21	72.65000 +1.85	73.05	70.90	70.90	55,285
27 May 21	70.80000 +0.75	71.10	70.15	70.35	138,575
26 May 21	70.05000 -0.75	71.00	69.90	70.90	24,485
25 May 21	70.80000 -0.45	71.90	70.75	71.50	34,321
24 May 21	71.25000 -0.60	72.00	70.60	72.00	26,759
21 May 21	71.85000 +0.70	72.80	71.15	71.15	24,939
20 May 21	71.15000 +0.15	71.60	70.45	71.00	37,544
19 May 21	71.00000 -1.05	71.15	69.20	70.90	46,588
18 May 21	72.05000 -0.70	73.80	72.05	73.25	39,479
17 May 21	72.75000 -0.90	74.60	72.55	73.80	61,650
14 May 21	73.65000 +1.65	74.00	72.20	72.75	70,789
13 May 21	72.00000 +0.70	72.85	69.45	70.30	55,259
12 May 21	71.30000 +0.50	71.75	70.40	70.75	73,931
11 May 21	70.80000 -0.80	71.10	69.50	70.80	51,378
10 May 21	71.60000 +2.25	72.00	69.60	69.70	64,885
07 May 21	69.35000 -0.20	70.45	68.85	70.45	46,412
06 May 21	69.55000 -0.30	70.40	69.05	69.85	83,855
05 May 21	69.85000 +1.55	70.05	68.00	68.50	77,256
04 May 21	68.30000 -0.35	70.05	68.00	69.40	55,834
03 May 21	68.65000 +0.30	69.05	66.95	68.35	70,652
30 Apr 21	68.35000 -2.35	70.40	68.35	70.10	64,075
29 Apr 21	70.70000 -1.65	72.20	67.30	71.90	121,436
28 Apr 21	72.35000 -0.05	72.70	71.75	72.70	41,815
27 Apr 21	72.40000 -0.55	73.20	71.40	73.10	34,160
26 Apr 21	72.95000 +0.15	73.75	72.30	72.80	36,136
23 Apr 21	72.80000 +0.00	72.95	71.85	72.45	34,117
22 Apr 21	72.80000 +1.55	73.05	71.00	71.35	108,659
21 Apr 21	71.25000 -0.55	72.10	70.30	71.75	59,412
20 Apr 21	71.80000 -1.65	73.75	71.50	73.30	57,174
19 Apr 21	73.45000 -1.40	75.30	73.45	74.75	53,071
16 Apr 21	74.85000 +0.05	75.50	73.85	74.50	68,164
15 Apr 21	74.80000 -1.95	76.90	74.40	76.90	67,802
14 Apr 21	76.75000 +0.10	77.20	76.45	76.75	44,675
13 Apr 21	76.65000 +0.75	77.65	75.95	76.20	52,765
12 Apr 21	75.90000 +0.10	76.50	75.50	75.50	56,728
09 Apr 21	75.80000 -1.20	77.50	75.15	77.10	67,334
08 Apr 21	77.00000 +1.15	78.25	76.45	76.80	75,208
07 Apr 21	75.85000 -0.10	76.35	75.25	75.80	66,328
06 Apr 21	75.95000 -1.85	78.70	75.15	78.25	107,318
01 Apr 21	77.80000 +2.30	79.10	76.30	76.30	102,504
31 Mar 21	75.50000 +2.15	76.35	72.35	72.35	114,555
30 Mar 21	73.35000 +0.50	73.75	72.25	73.45	61,008
29 Mar 21	72.85000 -1.35	74.10	72.70	74.10	54,939
26 Mar 21	74.20000 +1.80	74.80	73.00	73.00	86,034
25 Mar 21	72.40000 +0.60	72.75	71.00	71.35	62,077
24 Mar 21	71.80000 +0.45	72.15	70.90	71.10	38,500
23 Mar 21	71.35000 -0.35	72.00	69.75	71.60	86,644
22 Mar 21	71.70000 -0.45	71.90	70.15	71.90	70,279
19 Mar 21	72.15000 +1.00	72.50	70.30	70.90	104,698
18 Mar 21	71.15000 +0.30	72.30	70.35	71.40	81,954
17 Mar 21	70.85000 +3.25	71.15	67.30	67.70	144,340
16 Mar 21	67.60000 +1.05	68.00	65.55	66.75	51,656
15 Mar 21	66.55000 +0.60	68.05	66.00	66.40	69,255
12 Mar 21	65.95000 -0.15	66.15	65.10	65.50	53,043
11 Mar 21	66.10000 +2.10	66.10	64.85	64.85	91,820
10 Mar 21	64.00000 -0.75	65.10	63.35	64.75	68,732
09 Mar 21	64.75000 +1.45	65.00	62.45	63.40	90,828
08 Mar 21	63.30000 +3.05	63.50	59.55	60.70	153,019
05 Mar 21	60.25000 -2.40	62.65	60.20	62.20	97,972
04 Mar 21	62.65000 -1.05	64.50	62.15	63.80	54,597
03 Mar 21	63.70000 +0.45	64.75	63.05	63.65	77,315
02 Mar 21	63.25000 +0.45	64.00	61.70	63.00	108,277
01 Mar 21	62.80000 -1.55	65.95	62.35	65.20	135,970
26 Feb 21	64.35000 +1.70	64.95	61.55	62.45	149,113
25 Feb 21	62.65000 +0.00	64.25	62.40	63.50	81,030
24 Feb 21	62.65000 +0.05	64.90	61.55	63.40	113,553
23 Feb 21	62.60000 -4.10	67.85	62.15	67.40	129,802
22 Feb 21	66.70000 +0.85	67.25	65.80	66.00	134,871
19 Feb 21	65.85000 -1.25	68.00	64.70	67.60	87,983
18 Feb 21	67.10000 -3.30	71.65	66.95	71.05	144,622
17 Feb 21	70.40000 +3.25	75.50	67.60	67.95	244,202
16 Feb 21	67.15000 +0.50	67.35	66.55	67.00	43,944
15 Feb 21	66.65000 +1.25	67.35	65.75	66.05	47,490
12 Feb 21	65.40000 -0.25	65.60	64.55	65.25	58,397
11 Feb 21	65.65000 +1.10	65.85	64.50	64.75	59,974
10 Feb 21	64.55000 -0.55	65.20	64.30	65.20	26,621
09 Feb 21	65.10000 -1.10	66.70	64.65	66.50	49,409
08 Feb 21	66.20000 -0.25	68.05	66.05	66.60	78,679
05 Feb 21	66.45000 -0.75	67.30	65.80	67.25	83,697
04 Feb 21	67.20000 +1.20	67.20	65.80	66.20	56,976
03 Feb 21	66.00000 +0.90	67.25	65.10	65.80	57,115
02 Feb 21	65.10000 +0.85	66.00	64.50	65.00	68,648
01 Feb 21	64.25000 +2.80	64.25	61.85	61.85	65,241
29 Jan 21	61.45000 -0.85	62.60	61.10	61.75	49,445
28 Jan 21	62.30000 +0.75	62.45	59.40	60.75	57,565
27 Jan 21	61.55000 -0.95	62.20	59.65	62.20	69,677
26 Jan 21	62.50000 -0.90	63.55	60.60	62.30	64,046
25 Jan 21	63.40000 -2.90	66.50	63.20	65.80	67,118
22 Jan 21	66.30000 -0.10	66.95	65.05	66.70	70,925
21 Jan 21	66.40000 -0.05	67.15	66.15	66.60	41,372
20 Jan 21	66.45000 -0.10	67.15	65.60	66.85	50,361
19 Jan 21	66.55000 +1.35	66.80	64.20	65.85	53,866
18 Jan 21	65.20000 +1.10	65.90	64.10	65.00	49,270
15 Jan 21	64.10000 -1.90	65.75	63.40	65.75	83,043
14 Jan 21	66.00000 -0.30	66.60	65.60	66.60	36,415
13 Jan 21	66.30000 -0.15	66.85	65.75	66.85	49,229
12 Jan 21	66.45000 -2.20	68.70	65.20	68.40	66,572
11 Jan 21	68.65000 +0.65	68.75	66.95	67.85	65,558
08 Jan 21	68.00000 +0.25	69.25	67.60	68.00	131,851
07 Jan 21	67.75000 +4.25	67.95	63.85	63.85	113,866
06 Jan 21	63.50000 +2.90	63.50	60.70	60.80	81,614
05 Jan 21	60.60000 +0.10	60.75	60.00	60.15	31,652
04 Jan 21	60.50000 +1.25	61.25	59.45	59.85	61,701
31 Dec 20	59.25000 -0.35	59.85	59.10	59.15	21,198
30 Dec 20	59.60000 +0.00	59.75	59.20	59.60	21,560
29 Dec 20	59.60000 -0.20	59.85	58.60	59.85	41,918
28 Dec 20	59.80000 +1.45	59.80	58.55	58.70	40,970
24 Dec 20	58.35000 +0.35	58.70	58.15	58.40	8,600
23 Dec 20	58.00000 -0.45	58.70	57.85	58.45	31,602
22 Dec 20	58.45000 +0.40	58.65	58.00	58.10	66,522
21 Dec 20	58.05000 -0.55	58.20	55.95	57.25	70,478
18 Dec 20	58.60000 +1.55	58.70	56.65	56.85	49,848
17 Dec 20	57.05000 +0.40	57.80	56.30	57.70	46,069
16 Dec 20	56.65000 -0.70	58.30	56.55	57.75	66,891
15 Dec 20	57.35000 +0.75	57.50	55.90	56.65	46,747
14 Dec 20	56.60000 +1.10	56.95	55.60	56.00	45,446
11 Dec 20	55.50000 +0.05	55.80	54.20	55.10	43,349
10 Dec 20	55.45000 +0.55	55.85	54.30	55.15	65,744
09 Dec 20	54.90000 +1.00	57.35	53.65	54.10	79,817
08 Dec 20	53.90000 -0.35	54.35	53.30	53.95	80,261
07 Dec 20	54.25000 +1.40	54.50	52.55	53.00	70,944
04 Dec 20	52.85000 +0.65	53.00	51.90	52.00	39,062
03 Dec 20	52.20000 +0.60	52.60	50.80	51.20	38,255
02 Dec 20	51.60000 -1.00	52.80	51.10	52.80	55,589
01 Dec 20	52.60000 -0.35	53.35	52.50	53.00	49,102
30 Nov 20	52.95000 -1.20	54.20	52.95	54.20	88,399
27 Nov 20	54.15000 +1.85	54.15	52.25	52.30	106,433
26 Nov 20	52.30000 +0.30	52.45	51.70	52.00	35,291
25 Nov 20	52.00000 +1.00	52.00	50.50	51.40	62,662
24 Nov 20	51.00000 +1.14	51.60	49.92	49.92	71,895
23 Nov 20	49.86000 +0.56	50.60	49.40	50.00	78,411
20 Nov 20	49.30000 +0.50	49.80	48.86	49.06	38,258
19 Nov 20	48.80000 -0.24	48.90	48.00	48.84	71,725
18 Nov 20	49.04000 -0.78	50.40	48.88	49.80	92,002
17 Nov 20	49.82000 -0.58	50.50	49.74	50.05	74,451
16 Nov 20	50.40000 +1.02	52.20	49.38	49.38	108,342
13 Nov 20	49.38000 +1.60	49.74	47.66	47.80	78,228
12 Nov 20	47.78000 -0.22	49.50	47.48	47.48	131,340
11 Nov 20	48.00000 +1.42	48.26	46.66	46.80	63,997
10 Nov 20	46.58000 -0.66	47.04	45.70	46.90	84,147
09 Nov 20	47.24000 +4.72	47.62	43.28	43.54	149,494
06 Nov 20	42.52000 -1.98	44.78	42.32	44.14	86,675
05 Nov 20	44.50000 -0.56	45.60	43.50	44.10	127,156
04 Nov 20	45.06000 -0.54	45.48	44.46	45.48	65,761
03 Nov 20	45.60000 +1.50	45.94	43.58	44.10	86,541
02 Nov 20	44.10000 +2.46	44.90	42.86	43.12	96,414
30 Oct 20	41.64000 +0.74	41.78	40.16	40.16	76,667
29 Oct 20	40.90000 +0.24	41.16	39.88	41.00	76,098
28 Oct 20	40.66000 -0.72	41.24	39.56	40.62	105,012
27 Oct 20	41.38000 -0.98	42.56	41.06	42.40	52,460
26 Oct 20	42.36000 -1.84	44.06	42.32	43.22	38,931
23 Oct 20	44.20000 +0.56	44.44	43.42	43.54	51,801
22 Oct 20	43.64000 -0.50	44.22	43.40	44.00	66,862
21 Oct 20	44.14000 +0.24	44.56	43.28	43.80	64,980
20 Oct 20	43.90000 -0.72	45.20	43.90	44.52	49,046
19 Oct 20	44.62000 -0.62	45.36	44.58	45.00	17,928
16 Oct 20	45.24000 -0.28	46.02	44.90	46.02	113,393
15 Oct 20	45.52000 -1.04	46.06	44.66	46.06	70,111
14 Oct 20	46.56000 +1.48	46.90	45.60	45.60	95,768
13 Oct 20	45.08000 -0.20	45.90	44.72	45.10	80,699
12 Oct 20	45.28000 -0.30	46.00	44.96	45.76	65,040
09 Oct 20	45.58000 -1.94	47.72	44.76	47.52	130,350
08 Oct 20	47.52000 +0.12	48.80	47.02	47.64	90,797
07 Oct 20	47.40000 -0.66	48.44	46.96	47.82	54,271
06 Oct 20	48.06000 -0.02	49.16	47.98	47.98	52,018
05 Oct 20	48.08000 +0.02	48.72	47.26	48.24	62,481
02 Oct 20	48.06000 -0.56	48.74	47.68	48.00	63,374
01 Oct 20	48.62000 -0.90	49.82	48.46	49.82	57,440
30 Sep 20	49.52000 +1.14	49.78	47.50	47.96	96,116
29 Sep 20	48.38000 +1.78	48.72	46.22	46.48	73,790
28 Sep 20	46.60000 +1.32	46.60	45.44	45.46	46,747
25 Sep 20	45.28000 -0.52	45.86	44.56	45.64	50,325
24 Sep 20	45.80000 -0.76	46.22	43.46	45.48	66,703
23 Sep 20	46.56000 +0.26	46.92	46.16	46.40	42,335
22 Sep 20	46.30000 +0.74	46.38	45.36	45.66	64,758
21 Sep 20	45.56000 -0.84	46.36	45.14	46.36	67,786
18 Sep 20	46.40000 -0.90	47.26	46.40	47.06	82,290
17 Sep 20	47.30000 -1.20	48.12	46.76	47.76	39,562
16 Sep 20	48.50000 -0.68	49.68	48.42	49.02	40,920
15 Sep 20	49.18000 +0.66	49.24	48.24	48.24	67,654
14 Sep 20	48.52000 +0.52	48.66	47.94	48.00	46,207
11 Sep 20	48.00000 -0.10	48.38	47.80	48.10	37,700
10 Sep 20	48.10000 +0.02	48.26	47.66	47.86	28,464
09 Sep 20	48.08000 +1.18	48.08	46.58	46.66	49,377
08 Sep 20	46.90000 -1.94	48.66	45.86	48.66	81,454
07 Sep 20	48.84000 +0.96	49.00	47.92	47.92	39,288
04 Sep 20	47.88000 -0.28	49.86	46.76	47.58	84,787
03 Sep 20	48.16000 -0.02	48.50	47.92	48.22	103,169
02 Sep 20	48.18000 +0.50	48.74	47.80	48.10	41,316
01 Sep 20	47.68000 +0.60	48.04	46.76	47.34	63,404
31 Aug 20	47.08000 -0.68	48.08	47.08	47.84	39,648
28 Aug 20	47.76000 +0.28	47.84	47.16	47.64	32,055
27 Aug 20	47.48000 -0.46	48.14	47.34	47.94	31,688
26 Aug 20	47.94000 +0.92	47.94	46.60	47.12	25,708
25 Aug 20	47.02000 -0.14	47.54	46.50	47.26	36,838
24 Aug 20	47.16000 +0.58	47.42	46.68	46.90	50,275
21 Aug 20	46.58000 +0.46	46.72	45.72	46.22	52,964
20 Aug 20	46.12000 -1.22	46.72	45.84	46.72	44,397
19 Aug 20	47.34000 -0.04	47.42	46.90	47.26	54,446
18 Aug 20	47.38000 -0.32	48.12	47.24	47.36	26,538
17 Aug 20	47.70000 -0.46	48.40	47.66	48.00	39,429
14 Aug 20	48.16000 -0.44	48.92	48.10	48.42	58,625
13 Aug 20	48.60000 +1.10	48.60	47.38	47.50	94,093
12 Aug 20	47.50000 +0.78	47.58	46.26	46.68	55,845
11 Aug 20	46.72000 +0.16	47.50	45.18	46.70	108,603
10 Aug 20	46.56000 +0.06	46.80	45.90	46.00	31,779
07 Aug 20	46.50000 +0.18	46.74	46.24	46.40	73,222
06 Aug 20	46.32000 +0.18	47.26	45.98	46.40	68,537
05 Aug 20	46.14000 +0.06	46.80	45.82	46.36	62,200
04 Aug 20	46.08000 -0.70	47.00	45.82	47.00	65,562
03 Aug 20	46.78000 +2.58	46.92	44.10	44.10	94,069
31 Jul 20	44.20000 +0.64	45.26	43.06	43.18	98,698
30 Jul 20	43.56000 -0.60	44.86	43.22	44.20	104,965
29 Jul 20	44.16000 -1.22	46.00	43.60	45.72	111,987
28 Jul 20	45.38000 -1.06	47.20	45.20	46.50	113,049
27 Jul 20	46.44000 +1.12	46.46	45.14	45.14	65,486
24 Jul 20	45.32000 -0.72	46.42	45.08	45.48	77,545
23 Jul 20	46.04000 +0.46	47.98	45.48	45.80	81,246
22 Jul 20	45.58000 +0.56	46.08	44.66	44.80	77,968
21 Jul 20	45.02000 -0.32	46.42	44.72	45.60	94,668
20 Jul 20	45.34000 +1.34	45.46	43.54	44.22	108,875
17 Jul 20	44.00000 -0.08	44.52	43.52	44.10	58,209
16 Jul 20	44.08000 -0.10	44.70	43.28	43.92	92,318
15 Jul 20	44.18000 +1.18	44.86	43.34	43.42	78,146
14 Jul 20	43.00000 -0.44	43.30	42.20	43.04	46,086
13 Jul 20	43.44000 +1.38	43.44	42.00	42.00	50,852
10 Jul 20	42.06000 +0.64	42.34	40.38	41.22	61,410
09 Jul 20	41.42000 -1.08	42.64	41.40	42.46	81,751
08 Jul 20	42.50000 -0.38	43.04	41.74	42.50	69,537
07 Jul 20	42.88000 -0.04	43.10	42.48	42.60	38,791
06 Jul 20	42.92000 +0.48	43.58	42.20	43.34	39,151
03 Jul 20	42.44000 -0.08	43.00	41.96	42.58	105,615
02 Jul 20	42.52000 +1.06	42.52	41.48	41.86	61,882
01 Jul 20	41.46000 +0.12	42.02	40.54	40.92	69,148
30 Jun 20	41.34000 +0.08	41.96	40.92	41.34	86,074
29 Jun 20	41.26000 +1.76	41.34	39.20	39.42	73,341
26 Jun 20	39.50000 -0.38	40.80	39.34	40.66	73,751
25 Jun 20	39.88000 +0.26	40.36	38.76	39.02	71,111
24 Jun 20	39.62000 -0.68	40.50	39.40	40.26	71,340
23 Jun 20	40.30000 +0.32	40.82	39.26	39.42	77,658
22 Jun 20	39.98000 -0.46	40.36	39.34	39.72	54,583
19 Jun 20	40.44000 +0.64	40.90	39.30	40.86	81,775
18 Jun 20	39.80000 -0.72	40.64	39.42	40.08	68,958
17 Jun 20	40.52000 +0.60	41.18	39.58	40.38	61,163
16 Jun 20	39.92000 +0.90	40.78	39.14	39.74	82,245
15 Jun 20	39.02000 +1.22	39.26	36.38	37.20	95,503
12 Jun 20	37.80000 -0.16	39.02	36.50	37.34	140,639
11 Jun 20	37.96000 -1.68	39.54	37.96	38.50	82,221
10 Jun 20	39.64000 -0.16	40.42	38.84	39.30	80,621
09 Jun 20	39.80000 +0.24	40.14	38.56	39.60	84,910
08 Jun 20	39.56000 -0.48	41.24	39.40	39.68	100,731
05 Jun 20	40.04000 +1.58	40.06	38.50	38.92	128,686
04 Jun 20	38.46000 -0.04	38.62	37.64	37.96	101,171
03 Jun 20	38.50000 +1.20	38.70	37.04	38.00	100,632
02 Jun 20	37.30000 +0.08	38.24	37.00	37.50	88,517
01 Jun 20	37.22000 +0.54	37.86	36.72	37.52	53,003
29 May 20	36.68000 -0.16	37.18	36.08	36.56	86,215
28 May 20	36.84000 +0.26	37.50	36.20	36.90	80,095
27 May 20	36.58000 -0.12	38.32	36.24	37.16	140,340
26 May 20	36.70000 -0.14	37.62	36.40	37.38	45,311
25 May 20	36.84000 +0.46	37.18	36.38	36.64	35,726
22 May 20	36.38000 +0.94	36.66	35.22	35.98	81,673
21 May 20	35.44000 -0.64	36.48	35.32	36.00	67,785
20 May 20	36.08000 +0.12	36.80	35.04	35.86	99,651
19 May 20	35.96000 -2.94	39.00	35.96	39.00	191,412
18 May 20	38.90000 +3.02	38.94	36.00	36.46	59,035
15 May 20	35.88000 +0.14	36.94	35.88	36.60	46,680
14 May 20	35.74000 -0.72	38.00	35.50	37.04	116,562
13 May 20	36.46000 -0.24	36.72	35.70	35.80	59,435
12 May 20	36.70000 +0.54	37.10	35.96	36.10	58,221
11 May 20	36.16000 -0.40	37.36	35.92	36.66	86,380
08 May 20	36.56000 +0.50	36.66	35.28	36.00	59,226
07 May 20	36.06000 +3.52	36.06	33.32	34.20	125,350
06 May 20	32.54000 -0.10	33.80	32.42	33.28	60,845
05 May 20	32.64000 +1.60	33.42	31.80	32.20	90,889
04 May 20	31.04000 -1.46	32.24	31.04	31.22	35,301
30 Apr 20	32.50000 -0.14	33.14	32.00	32.80	62,319
29 Apr 20	32.64000 +1.04	32.90	31.50	31.98	62,177
28 Apr 20	31.60000 -1.66	33.20	31.32	33.00	71,875
27 Apr 20	33.26000 +0.24	34.36	32.68	33.24	63,396
24 Apr 20	33.02000 -0.24	33.82	31.62	32.78	33,212
23 Apr 20	33.26000 +0.78	33.86	31.24	32.00	48,898
22 Apr 20	32.48000 +1.78	32.64	30.46	30.70	38,749
21 Apr 20	30.70000 -0.48	31.14	29.94	30.68	35,277
20 Apr 20	31.18000 +0.86	31.18	29.96	30.56	28,464
17 Apr 20	30.32000 +2.10	30.36	28.68	29.40	78,323
16 Apr 20	28.22000 -0.26	28.80	27.96	28.50	56,392
15 Apr 20	28.48000 +0.22	28.88	27.38	28.88	56,081
14 Apr 20	28.26000 -0.08	29.32	27.34	28.72	90,416
09 Apr 20	28.34000 +0.28	29.28	27.42	29.00	141,353
08 Apr 20	28.06000 -2.12	30.04	28.06	29.86	122,895
07 Apr 20	30.18000 +1.94	30.96	28.50	28.68	146,235
06 Apr 20	28.24000 +2.54	28.24	26.38	26.40	87,684
03 Apr 20	25.70000 +0.40	25.90	25.04	25.30	55,621
02 Apr 20	25.30000 -0.04	25.76	25.08	25.66	44,298
01 Apr 20	25.34000 -1.68	26.78	25.04	26.00	85,288
31 Mar 20	27.02000 -0.61	29.39	26.37	28.79	181,103
30 Mar 20	27.63000 +1.54	29.55	25.80	27.21	149,685
27 Mar 20	26.09000 -1.86	28.14	25.96	27.49	130,459
26 Mar 20	27.95000 +0.95	28.27	26.00	26.22	135,222
25 Mar 20	27.00000 -1.36	29.72	26.44	29.50	209,589
24 Mar 20	28.36000 +1.26	28.36	27.06	28.00	223,167
23 Mar 20	27.10000 -2.90	29.55	26.76	28.50	261,020
20 Mar 20	30.00000 +2.54	30.14	27.90	28.60	298,057
19 Mar 20	27.46000 +2.31	27.68	24.02	25.98	159,250
18 Mar 20	25.15000 -2.32	30.79	25.15	29.40	232,862
17 Mar 20	27.47000 +2.70	27.66	24.80	25.18	198,877
16 Mar 20	24.77000 -2.87	26.40	21.55	26.18	340,913
13 Mar 20	27.64000 -0.76	30.82	27.55	29.46	334,928
12 Mar 20	28.40000 -6.38	32.82	28.40	32.10	330,795
11 Mar 20	34.78000 -0.59	36.54	34.60	36.49	186,029
10 Mar 20	35.37000 -1.12	38.14	35.37	36.41	345,530
09 Mar 20	36.49000 -3.68	37.96	35.60	37.38	216,021
06 Mar 20	40.17000 -2.44	41.95	39.70	41.50	207,546
05 Mar 20	42.61000 -0.42	44.10	42.19	44.00	201,438
04 Mar 20	43.03000 +0.64	43.50	42.15	42.50	139,260
03 Mar 20	42.39000 +1.18	42.84	41.65	42.28	174,338
02 Mar 20	41.21000 +0.01	42.34	40.31	41.30	169,358
28 Feb 20	41.20000 -0.72	41.35	39.41	39.84	194,967
27 Feb 20	41.92000 -2.25	43.87	41.07	43.87	173,599
26 Feb 20	44.17000 +0.33	44.43	42.36	43.49	150,456
25 Feb 20	43.84000 -0.95	44.86	41.05	42.40	227,329
24 Feb 20	44.79000 -2.37	45.99	44.20	45.99	220,931
21 Feb 20	47.16000 -0.64	47.91	47.07	47.58	148,995
20 Feb 20	47.80000 -1.99	49.80	47.61	49.80	377,589
19 Feb 20	49.79000 +0.94	50.80	48.44	48.58	220,631
18 Feb 20	48.85000 -0.43	49.09	48.45	48.96	96,619
17 Feb 20	49.28000 +1.16	49.29	47.99	48.12	100,038
14 Feb 20	48.12000 +0.16	48.31	47.73	48.00	73,968
13 Feb 20	47.96000 +0.06	47.98	47.22	47.44	74,247
12 Feb 20	47.90000 +0.22	48.00	46.97	47.07	78,290
11 Feb 20	47.68000 +0.32	47.83	46.84	47.36	69,290
10 Feb 20	47.36000 +0.36	47.82	46.72	46.72	83,908
07 Feb 20	47.00000 +1.06	47.14	45.82	45.91	138,649
06 Feb 20	45.94000 -1.74	48.23	45.75	47.86	124,960
05 Feb 20	47.68000 +0.29	48.78	47.26	47.39	186,972
04 Feb 20	47.39000 +1.78	47.57	45.70	45.70	161,470
03 Feb 20	45.61000 +1.58	45.91	44.17	44.17	133,756
31 Jan 20	44.03000 +0.13	44.60	43.66	43.66	76,646
30 Jan 20	43.90000 -0.22	44.22	43.40	43.65	57,603
29 Jan 20	44.12000 -0.34	44.77	43.96	44.20	57,391
28 Jan 20	44.46000 +0.86	44.70	43.55	43.62	79,912
27 Jan 20	43.60000 -2.00	44.89	43.56	44.89	97,786
24 Jan 20	45.60000 +0.79	45.84	44.68	44.68	70,462
23 Jan 20	44.81000 -0.30	45.11	44.42	44.76	93,026
22 Jan 20	45.11000 -0.28	45.57	44.59	45.27	115,730
21 Jan 20	45.39000 -1.39	46.62	44.92	46.56	166,899
20 Jan 20	46.78000 +0.53	46.78	45.50	46.17	115,377
17 Jan 20	46.25000 +2.93	47.23	44.10	44.10	313,275
16 Jan 20	43.32000 +0.03	43.41	42.84	43.29	87,364
15 Jan 20	43.29000 -0.44	43.89	43.29	43.84	80,255
14 Jan 20	43.73000 +0.08	44.12	43.32	43.80	126,939
13 Jan 20	43.65000 +0.49	43.73	43.21	43.21	78,693
10 Jan 20	43.16000 -0.28	43.71	43.03	43.17	81,728
09 Jan 20	43.44000 +0.00	43.80	43.02	43.80	81,795
08 Jan 20	43.44000 -0.32	43.56	43.17	43.47	86,232
07 Jan 20	43.76000 +0.51	43.91	43.50	43.51	115,437
06 Jan 20	43.25000 -0.25	43.55	42.83	43.21	91,891
03 Jan 20	43.50000 -0.51	43.79	43.04	43.61	98,243
02 Jan 20	44.01000 +0.52	44.15	43.47	43.50	94,739
31 Dec 19	43.49000 +0.06	43.49	43.15	43.22	32,994
30 Dec 19	43.43000 +0.01	43.60	43.00	43.19	59,700
27 Dec 19	43.42000 -0.16	43.58	43.09	43.35	52,510
24 Dec 19	43.58000 +0.14	43.58	43.25	43.55	20,414
23 Dec 19	43.44000 +0.87	43.50	42.50	42.51	101,782
20 Dec 19	42.57000 +0.64	42.71	41.85	41.85	128,636
19 Dec 19	41.93000 -0.19	42.20	41.56	41.89	65,772
18 Dec 19	42.12000 +0.03	42.22	41.70	41.96	79,103
17 Dec 19	42.09000 -0.02	42.15	41.72	41.97	85,693
16 Dec 19	42.11000 -0.22	42.55	41.80	42.35	154,875
13 Dec 19	42.33000 +0.35	42.96	41.99	42.00	218,786
12 Dec 19	41.98000 +1.19	42.35	40.80	40.80	183,679
11 Dec 19	40.79000 +0.08	41.29	40.51	40.60	193,531
10 Dec 19	40.71000 +0.76	40.71	39.58	40.00	183,173
09 Dec 19	39.95000 +0.75	40.08	39.04	39.33	306,105
06 Dec 19	39.20000 +0.67	39.53	38.44	38.44	295,588
05 Dec 19	38.53000 +1.86	38.98	36.96	36.97	315,099
04 Dec 19	36.67000 +1.29	36.92	35.32	35.32	165,724
03 Dec 19	35.38000 -0.28	36.01	35.20	35.72	117,291
02 Dec 19	35.66000 -0.26	36.63	35.66	35.75	82,776
29 Nov 19	35.92000 -0.15	36.26	35.73	36.20	50,334
28 Nov 19	36.07000 -0.41	36.41	35.97	36.40	50,002
27 Nov 19	36.48000 +0.03	36.78	36.34	36.60	77,252
26 Nov 19	36.45000 -0.72	37.17	35.99	37.14	126,353
25 Nov 19	37.17000 +0.64	37.24	36.62	36.78	97,803
22 Nov 19	36.53000 +0.46	36.63	35.93	35.94	167,948
21 Nov 19	36.07000 +0.13	36.24	35.43	35.63	75,732
20 Nov 19	35.94000 -0.05	35.98	35.10	35.81	73,053
19 Nov 19	35.99000 -0.46	36.80	35.87	36.60	81,838
18 Nov 19	36.45000 +0.39	36.82	36.00	36.22	135,737
15 Nov 19	36.06000 +0.20	36.36	35.88	36.00	74,261
14 Nov 19	35.86000 +0.57	35.98	35.03	35.13	120,882
13 Nov 19	35.29000 -0.41	35.75	34.69	35.36	148,843
12 Nov 19	35.70000 +0.11	35.92	35.18	35.92	212,487
11 Nov 19	35.59000 -0.62	36.21	35.59	35.89	102,772
08 Nov 19	36.21000 +0.31	36.30	35.30	35.58	161,919
07 Nov 19	35.90000 -0.37	37.12	35.62	36.72	222,698
06 Nov 19	36.27000 -0.48	36.87	36.17	36.62	121,707
05 Nov 19	36.75000 -0.61	37.51	36.48	37.44	127,481
04 Nov 19	37.36000 +0.06	37.57	36.99	37.30	113,441
01 Nov 19	37.30000 +0.86	37.30	36.33	36.33	156,652
31 Oct 19	36.44000 +0.46	36.46	35.50	36.02	129,428
30 Oct 19	35.98000 -0.28	36.33	35.71	36.00	147,015
29 Oct 19	36.26000 +0.62	36.46	35.36	35.48	193,051
28 Oct 19	35.64000 -0.01	35.84	35.28	35.60	122,557
25 Oct 19	35.65000 +0.12	35.78	35.13	35.50	108,509
24 Oct 19	35.53000 -0.12	35.80	35.05	35.68	108,843
23 Oct 19	35.65000 +0.88	35.76	34.57	34.63	136,925
22 Oct 19	34.77000 -0.24	35.32	34.22	34.82	79,115
21 Oct 19	35.01000 +0.96	35.56	34.04	34.04	148,189
18 Oct 19	34.05000 +0.08	34.40	33.71	33.71	120,794
17 Oct 19	33.97000 -0.09	34.31	33.76	34.00	122,322
16 Oct 19	34.06000 -0.40	34.35	33.90	34.35	83,276
15 Oct 19	34.46000 +0.44	34.58	33.79	34.11	98,498
14 Oct 19	34.02000 -0.04	34.15	33.24	33.70	90,830
11 Oct 19	34.06000 +0.97	34.06	33.15	33.15	127,930
10 Oct 19	33.09000 +0.79	33.09	31.87	32.15	102,483
09 Oct 19	32.30000 +0.21	32.60	31.85	32.35	59,939
08 Oct 19	32.09000 -0.73	33.09	31.78	32.89	106,600
07 Oct 19	32.82000 +0.14	32.82	32.34	32.47	64,091
04 Oct 19	32.68000 +0.05	32.90	32.50	32.51	67,085
03 Oct 19	32.63000 +0.06	32.79	32.20	32.48	88,090
02 Oct 19	32.57000 -1.05	33.83	32.57	33.40	183,026
01 Oct 19	33.62000 -0.24	34.29	33.50	34.13	107,243
30 Sep 19	33.86000 +0.18	33.86	33.40	33.46	61,953
27 Sep 19	33.68000 +0.19	33.91	33.44	33.44	65,205
26 Sep 19	33.49000 +0.04	34.28	33.25	33.26	139,148
25 Sep 19	33.45000 -1.02	33.77	32.00	33.23	213,114
24 Sep 19	34.47000 +0.10	35.30	34.15	34.15	206,236
23 Sep 19	34.37000 -0.51	34.78	34.12	34.59	208,828
20 Sep 19	34.88000 +0.03	35.15	34.62	34.85	132,336
19 Sep 19	34.85000 +0.83	35.07	33.99	34.12	112,387
18 Sep 19	34.02000 +0.83	34.28	33.06	33.29	144,113
17 Sep 19	33.19000 -0.53	33.92	32.99	33.50	123,100
16 Sep 19	33.72000 -0.06	33.85	33.03	33.37	76,415
13 Sep 19	33.78000 +0.86	33.91	32.86	33.05	109,505
12 Sep 19	32.92000 +0.33	33.23	32.50	32.63	98,587
11 Sep 19	32.59000 +0.64	32.77	31.64	31.98	125,080
10 Sep 19	31.95000 +0.86	31.98	30.98	30.98	220,519
09 Sep 19	31.09000 +0.69	31.19	30.40	30.49	77,360
06 Sep 19	30.40000 +0.10	30.43	29.93	30.20	62,324
05 Sep 19	30.30000 +0.03	30.66	30.08	30.49	103,095
04 Sep 19	30.27000 +0.54	30.45	29.75	29.75	91,576
03 Sep 19	29.73000 -0.03	30.00	29.48	29.76	93,080
02 Sep 19	29.76000 +0.56	29.81	29.01	29.01	94,988
30 Aug 19	29.20000 +0.79	29.20	28.45	28.45	142,396
29 Aug 19	28.41000 +0.65	28.41	27.56	27.65	102,933
28 Aug 19	27.76000 -0.19	28.01	27.39	27.95	46,987
27 Aug 19	27.95000 -0.28	28.36	27.86	28.36	90,414
26 Aug 19	28.23000 -0.06	28.39	27.63	28.09	44,627
23 Aug 19	28.29000 -0.36	28.97	28.23	28.87	45,443
22 Aug 19	28.65000 -0.03	28.88	28.44	28.57	36,429
21 Aug 19	28.68000 +0.28	28.95	28.32	28.32	66,118
20 Aug 19	28.40000 -0.49	29.13	28.28	28.91	47,198
19 Aug 19	28.89000 +0.92	28.89	28.04	28.04	80,415
16 Aug 19	27.97000 +0.39	28.02	27.52	27.52	45,478
15 Aug 19	27.58000 -0.60	28.31	27.24	28.31	104,062
14 Aug 19	28.18000 -0.55	28.72	28.18	28.72	144,214
13 Aug 19	28.73000 +0.33	29.05	27.81	28.14	78,997
12 Aug 19	28.40000 -0.11	28.81	28.07	28.57	53,781
09 Aug 19	28.51000 -0.54	29.14	28.40	29.08	63,227
08 Aug 19	29.05000 +0.75	29.11	28.48	28.79	107,406
07 Aug 19	28.30000 +0.08	28.56	27.79	28.28	104,054
06 Aug 19	28.22000 -0.52	28.88	28.22	28.66	97,593
05 Aug 19	28.74000 -0.81	29.70	28.41	29.42	130,808
02 Aug 19	29.55000 -0.50	30.45	29.50	30.32	129,283
01 Aug 19	30.05000 -0.56	30.55	29.87	30.26	102,077
31 Jul 19	30.61000 +0.17	31.10	30.39	30.71	102,476
30 Jul 19	30.44000 +0.38	30.62	29.85	30.03	139,497
29 Jul 19	30.06000 -0.55	30.60	29.76	30.60	143,879
26 Jul 19	30.61000 -0.60	31.41	30.09	31.41	144,889
25 Jul 19	31.21000 -0.39	32.27	30.97	31.90	134,562
24 Jul 19	31.60000 +1.00	32.73	31.20	31.35	289,705
23 Jul 19	30.60000 +0.25	31.10	30.45	30.54	129,380
22 Jul 19	30.35000 +0.28	30.45	29.87	29.87	56,707
19 Jul 19	30.07000 +0.07	30.60	29.92	30.13	67,627
18 Jul 19	30.00000 -0.33	30.35	29.24	30.28	129,723
17 Jul 19	30.33000 -0.49	30.95	30.28	30.79	74,434
16 Jul 19	30.82000 +0.42	30.83	30.25	30.34	81,654
15 Jul 19	30.40000 +0.40	30.64	29.69	29.82	102,212
12 Jul 19	30.00000 +0.93	30.07	29.01	29.02	111,341
11 Jul 19	29.07000 +0.60	29.50	28.46	28.62	70,130
10 Jul 19	28.47000 +0.02	29.40	28.27	28.27	89,768
09 Jul 19	28.45000 -0.32	28.75	27.89	28.72	185,445
08 Jul 19	28.77000 -0.95	29.88	28.77	29.58	122,970
05 Jul 19	29.72000 -0.16	30.11	28.20	29.72	175,739
04 Jul 19	29.88000 -0.08	30.42	29.87	29.95	72,955
03 Jul 19	29.96000 +0.26	30.09	29.26	29.56	86,320
02 Jul 19	29.70000 -0.31	30.12	29.38	30.02	96,855
01 Jul 19	30.01000 +0.49	30.40	29.74	29.82	157,985
28 Jun 19	29.52000 +0.09	29.99	29.30	29.47	87,765
27 Jun 19	29.43000 +0.73	29.63	28.53	28.78	143,101
26 Jun 19	28.70000 +0.13	29.32	28.70	29.07	120,249
25 Jun 19	28.57000 +0.53	28.80	27.34	27.65	90,911
24 Jun 19	28.04000 -0.69	28.97	27.97	28.80	107,602
21 Jun 19	28.73000 -0.66	29.57	28.57	29.44	164,857
20 Jun 19	29.39000 +0.31	29.94	29.01	29.01	132,116
19 Jun 19	29.08000 +0.59	29.51	28.40	28.40	77,174
18 Jun 19	28.49000 +1.24	28.49	27.05	27.26	156,882
17 Jun 19	27.25000 +0.56	27.38	26.65	26.84	114,049
14 Jun 19	26.69000 -0.62	27.26	26.55	27.25	101,390
13 Jun 19	27.31000 -0.19	27.49	27.14	27.49	80,077
12 Jun 19	27.50000 -0.52	27.88	27.43	27.74	77,108
11 Jun 19	28.02000 +0.73	28.18	27.19	27.19	110,975
10 Jun 19	27.29000 +0.51	27.30	26.76	27.09	94,387
07 Jun 19	26.78000 +0.85	27.07	25.99	26.29	75,574
06 Jun 19	25.93000 -0.73	27.04	25.89	26.70	92,016
05 Jun 19	26.66000 +0.08	27.01	26.40	26.55	67,215
04 Jun 19	26.58000 +0.75	26.72	25.60	25.82	83,177
03 Jun 19	25.83000 +0.20	25.94	25.21	25.60	114,174
31 May 19	25.63000 -0.24	25.69	24.90	25.39	143,750
30 May 19	25.87000 -0.16	26.43	25.85	26.43	48,743
29 May 19	26.03000 -0.93	26.70	25.95	26.70	71,029
28 May 19	26.96000 +0.39	27.24	26.48	26.55	65,539
27 May 19	26.57000 -0.12	27.13	26.48	27.11	47,949
24 May 19	26.69000 +0.10	27.21	26.59	26.71	107,000
23 May 19	26.59000 -1.10	27.44	26.52	27.37	110,169
22 May 19	27.69000 -0.29	27.99	27.53	27.83	67,548
21 May 19	27.98000 +0.44	28.15	27.69	27.92	45,282
20 May 19	27.54000 -0.84	28.34	27.36	28.29	127,729
17 May 19	28.38000 -1.18	29.02	27.73	28.88	267,605
16 May 19	29.56000 +0.87	29.56	28.60	28.62	106,768
15 May 19	28.69000 -0.56	29.72	28.04	29.59	142,360
14 May 19	29.25000 +1.28	29.31	27.95	28.24	136,724
13 May 19	27.97000 -0.87	28.83	27.68	28.80	173,596
10 May 19	28.84000 +0.16	29.49	28.72	29.07	70,103
09 May 19	28.68000 -1.82	30.58	28.68	30.58	140,961
08 May 19	30.50000 +0.32	30.92	30.12	30.14	103,081
07 May 19	30.18000 -1.09	31.21	30.18	31.21	103,653
06 May 19	31.27000 -1.05	31.60	30.55	31.60	155,998
03 May 19	32.32000 -0.01	32.50	31.88	32.48	148,414
02 May 19	32.33000 +1.10	33.00	31.25	33.00	308,073
30 Apr 19	31.23000 +0.16	31.50	30.85	30.85	86,265
29 Apr 19	31.07000 +0.36	31.18	30.60	30.60	54,191
26 Apr 19	30.71000 -0.06	30.78	30.23	30.70	82,725
25 Apr 19	30.77000 -0.73	31.49	30.77	31.48	98,459
24 Apr 19	31.50000 +0.36	31.50	31.02	31.02	84,489
23 Apr 19	31.14000 -0.58	31.58	30.90	31.57	116,517
18 Apr 19	31.72000 -0.20	31.78	31.04	31.78	86,421
17 Apr 19	31.92000 +1.33	32.08	30.30	30.30	284,551
16 Apr 19	30.59000 +0.19	30.67	29.96	30.30	255,068
15 Apr 19	30.40000 -0.13	30.80	30.01	30.73	161,615
12 Apr 19	30.53000 +0.41	30.90	29.86	30.02	208,204
11 Apr 19	30.12000 +0.27	30.12	29.51	30.00	165,488
10 Apr 19	29.85000 -0.40	30.50	29.74	30.40	148,307
09 Apr 19	30.25000 +1.04	31.00	29.27	29.29	490,958
08 Apr 19	29.21000 +0.53	29.26	28.45	28.56	115,733
05 Apr 19	28.68000 +0.12	29.26	28.43	28.60	120,170
04 Apr 19	28.56000 -0.28	28.80	28.01	28.80	136,924
03 Apr 19	28.84000 +0.64	28.84	28.25	28.39	143,037
02 Apr 19	28.20000 +0.30	28.50	27.66	27.89	105,443
01 Apr 19	27.90000 +1.37	27.98	26.83	26.90	104,722
29 Mar 19	26.53000 -0.02	26.93	26.35	26.58	249,635
28 Mar 19	26.55000 -0.18	27.05	26.43	26.89	76,858
27 Mar 19	26.73000 -0.23	27.08	26.60	26.96	93,100
26 Mar 19	26.96000 -0.04	27.05	26.69	27.01	55,734
25 Mar 19	27.00000 -0.47	27.56	26.94	27.27	115,712
22 Mar 19	27.47000 -1.01	28.50	27.24	28.33	98,975
21 Mar 19	28.48000 -0.33	28.85	28.38	28.60	76,133
20 Mar 19	28.81000 +0.40	28.98	28.39	28.47	118,161
19 Mar 19	28.41000 +0.19	28.56	28.21	28.22	60,425
18 Mar 19	28.22000 +0.39	28.22	27.55	27.71	83,966
15 Mar 19	27.83000 -0.17	28.20	27.71	27.92	93,697
14 Mar 19	28.00000 -0.02	28.31	27.86	27.86	68,662
13 Mar 19	28.02000 +0.02	28.16	27.89	28.00	59,739
12 Mar 19	28.00000 +0.65	28.48	27.31	27.69	140,065
11 Mar 19	27.35000 +0.26	27.57	27.01	27.19	353,611
08 Mar 19	27.09000 -0.69	27.55	26.59	27.55	152,541
07 Mar 19	27.78000 -1.41	29.09	27.64	29.09	226,172
06 Mar 19	29.19000 -0.08	29.35	28.91	29.35	102,791
05 Mar 19	29.27000 -0.13	29.41	28.62	29.29	87,234
04 Mar 19	29.40000 +0.29	29.62	29.05	29.24	127,852
01 Mar 19	29.11000 +0.75	29.11	28.25	28.36	107,528
28 Feb 19	28.36000 -0.64	28.89	28.28	28.75	82,714
27 Feb 19	29.00000 +0.01	29.36	28.62	28.62	94,663
26 Feb 19	28.99000 +0.49	28.99	28.24	28.36	152,920
25 Feb 19	28.50000 -0.02	28.80	28.40	28.55	93,633
22 Feb 19	28.52000 -0.32	29.15	28.50	28.98	105,081
21 Feb 19	28.84000 +0.36	29.05	28.20	28.48	143,945
20 Feb 19	28.48000 +0.10	28.96	28.45	28.60	170,742
19 Feb 19	28.38000 -0.80	29.45	28.38	29.32	157,034
18 Feb 19	29.18000 -0.06	29.47	29.00	29.25	137,178
15 Feb 19	29.24000 +0.19	29.59	28.62	28.70	224,233
14 Feb 19	29.05000 +1.25	29.12	27.51	28.16	541,406
13 Feb 19	27.80000 +0.86	27.80	26.75	26.92	158,318
12 Feb 19	26.94000 +1.33	27.06	25.69	25.78	166,570
11 Feb 19	25.61000 -0.01	25.90	25.42	25.80	95,265
08 Feb 19	25.62000 -0.49	26.36	25.52	26.02	250,513
07 Feb 19	26.11000 -0.45	26.62	26.11	26.56	191,975
06 Feb 19	26.56000 -0.04	26.74	26.30	26.30	80,236
05 Feb 19	26.60000 +0.30	26.68	26.30	26.32	69,918
04 Feb 19	26.30000 -0.05	26.50	26.20	26.40	131,476
01 Feb 19	26.35000 +0.25	26.95	26.23	26.23	136,535
31 Jan 19	26.10000 -0.04	26.97	25.89	26.37	144,963
30 Jan 19	26.14000 -0.27	26.50	25.82	26.49	80,916
29 Jan 19	26.41000 +0.73	26.52	25.55	25.63	104,944
28 Jan 19	25.68000 +0.05	26.21	25.30	25.43	167,943
25 Jan 19	25.63000 +0.60	25.72	24.94	25.32	134,687
24 Jan 19	25.03000 +0.61	25.51	24.75	24.75	152,148
23 Jan 19	24.42000 -0.33	24.87	24.27	24.62	74,778
22 Jan 19	24.75000 -0.11	25.31	24.56	24.90	72,697
21 Jan 19	24.86000 -0.14	25.20	24.80	25.00	89,574
18 Jan 19	25.00000 +0.55	25.31	24.41	24.81	180,399
17 Jan 19	24.45000 -0.25	24.58	24.13	24.50	75,767
16 Jan 19	24.70000 +0.63	24.73	24.10	24.36	113,101
15 Jan 19	24.07000 -0.40	25.16	24.03	24.66	107,418
14 Jan 19	24.47000 -0.94	25.34	24.44	25.34	191,897
11 Jan 19	25.41000 -0.13	25.95	25.35	25.58	155,840
10 Jan 19	25.54000 +0.56	25.67	24.32	24.88	259,323
09 Jan 19	24.98000 +1.14	25.12	23.58	23.94	296,599
08 Jan 19	23.84000 -0.04	24.22	23.68	24.19	261,484
07 Jan 19	23.88000 +0.28	24.08	23.41	23.96	140,267
04 Jan 19	23.60000 +0.27	23.71	23.17	23.49	172,004
03 Jan 19	23.33000 -0.77	24.15	23.13	23.97	155,312
02 Jan 19	24.10000 -0.23	24.31	23.44	24.13	126,598
31 Dec 18	24.33000 +0.33	24.59	24.19	24.44	37,714
28 Dec 18	24.00000 +1.33	24.06	22.77	22.90	189,751
27 Dec 18	22.67000 +0.09	23.36	22.29	23.25	241,939
24 Dec 18	22.58000 -0.62	23.01	22.53	22.95	36,724
21 Dec 18	23.20000 +0.41	23.51	22.50	22.61	150,603
20 Dec 18	22.79000 -0.67	23.15	22.53	23.10	217,691
19 Dec 18	23.46000 -1.30	24.90	23.02	24.90	290,861
18 Dec 18	24.76000 +0.07	25.25	24.67	24.93	166,053
17 Dec 18	24.69000 -0.38	25.25	24.60	25.25	231,930
14 Dec 18	25.07000 -0.61	25.39	24.93	25.31	136,601
13 Dec 18	25.68000 -0.38	26.35	25.65	26.32	144,672
12 Dec 18	26.06000 +0.95	26.17	24.72	25.34	122,093
11 Dec 18	25.11000 +0.21	25.70	25.01	25.05	126,620
10 Dec 18	24.90000 -0.36	25.34	24.76	25.15	165,572
07 Dec 18	25.26000 +0.04	26.13	25.11	25.68	184,630
06 Dec 18	25.22000 -1.76	26.66	25.05	26.59	214,922
05 Dec 18	26.98000 -0.18	27.29	26.03	26.69	222,931
04 Dec 18	27.16000 -0.81	28.27	26.89	28.07	231,214
03 Dec 18	27.97000 +0.11	28.90	27.62	28.60	181,129
30 Nov 18	27.86000 -0.74	28.86	27.71	28.60	199,507
29 Nov 18	28.60000 +0.10	29.13	28.09	28.82	331,743
28 Nov 18	28.50000 -0.30	29.60	28.38	28.89	273,002
27 Nov 18	28.80000 +0.46	28.97	27.67	28.35	238,327
26 Nov 18	28.34000 +1.58	28.39	26.90	26.90	363,244
23 Nov 18	26.76000 +0.78	26.84	25.95	26.02	160,636
22 Nov 18	25.98000 -0.16	26.30	25.12	26.05	273,103
21 Nov 18	26.14000 +1.07	26.15	24.99	25.31	183,650
20 Nov 18	25.07000 -0.18	25.33	24.26	25.20	183,495
19 Nov 18	25.25000 +0.45	26.78	25.07	25.65	387,811
16 Nov 18	24.80000 -0.24	25.45	24.55	25.22	260,282
15 Nov 18	25.04000 +0.73	25.20	24.31	24.45	411,300
14 Nov 18	24.31000 +1.57	24.40	22.58	22.62	529,645
13 Nov 18	22.74000 +0.68	22.82	21.69	22.13	469,283
12 Nov 18	22.06000 -0.76	23.37	21.97	23.09	678,449
09 Nov 18	22.82000 -3.98	24.54	22.18	24.10	1,080,138
08 Nov 18	26.80000 +0.07	27.58	26.49	26.91	238,164
07 Nov 18	26.73000 +0.93	26.96	25.98	26.00	144,833
06 Nov 18	25.80000 -0.47	26.59	25.66	26.59	126,751
05 Nov 18	26.27000 -0.11	26.94	26.16	26.45	128,605
02 Nov 18	26.38000 +0.26	27.09	26.36	26.45	154,972
01 Nov 18	26.12000 +0.56	26.30	25.50	25.62	150,836
31 Oct 18	25.56000 +0.70	26.08	25.00	25.00	184,426
30 Oct 18	24.86000 +0.50	24.95	23.80	24.34	125,206
29 Oct 18	24.36000 +0.81	24.96	23.40	23.43	119,654
26 Oct 18	23.55000 -0.17	23.68	23.08	23.50	148,035
25 Oct 18	23.72000 -0.13	24.31	23.50	23.51	190,543
24 Oct 18	23.85000 +0.59	24.47	23.36	23.42	204,362
23 Oct 18	23.26000 -1.18	24.33	23.07	24.21	226,436
22 Oct 18	24.44000 +0.43	24.68	24.13	24.30	155,334
19 Oct 18	24.01000 -0.36	24.35	23.72	24.31	229,007
18 Oct 18	24.37000 -0.87	25.46	24.30	25.17	229,889
17 Oct 18	25.24000 -0.27	25.77	25.01	25.63	121,041
16 Oct 18	25.51000 +1.21	25.62	24.07	24.40	220,118
15 Oct 18	24.30000 -0.66	25.13	24.11	24.94	185,546
12 Oct 18	24.96000 +0.22	25.58	24.90	25.06	143,766
11 Oct 18	24.74000 -0.96	25.34	24.45	25.31	214,830
10 Oct 18	25.70000 -0.29	26.06	25.60	26.00	206,265
09 Oct 18	25.99000 +0.91	26.05	25.10	25.10	487,951
08 Oct 18	25.08000 -0.45	25.48	23.94	25.48	585,373
05 Oct 18	25.53000 -1.07	26.52	25.47	26.50	171,249
04 Oct 18	26.60000 -0.21	26.90	26.45	26.90	150,152
03 Oct 18	26.81000 +0.49	26.96	26.39	26.39	104,817
02 Oct 18	26.32000 -0.25	26.71	26.23	26.35	133,775
01 Oct 18	26.57000 -0.51	27.10	26.32	27.08	237,771
28 Sep 18	27.08000 -0.37	27.60	27.00	27.43	201,143
27 Sep 18	27.45000 +0.80	27.59	26.37	26.49	147,334
26 Sep 18	26.65000 -0.25	27.22	26.45	26.90	208,128
25 Sep 18	26.90000 -0.90	27.95	26.90	27.90	212,476
24 Sep 18	27.80000 -0.24	28.10	27.52	28.00	132,339
21 Sep 18	28.04000 +0.16	28.27	27.84	28.10	210,398
20 Sep 18	27.88000 +0.72	28.15	27.16	27.16	259,134
19 Sep 18	27.16000 +0.17	27.29	26.95	27.02	235,902
18 Sep 18	26.99000 +0.65	27.11	26.32	26.34	243,244
17 Sep 18	26.34000 +0.44	26.42	25.83	25.90	207,463
14 Sep 18	25.90000 +0.35	25.95	25.48	25.50	272,129
13 Sep 18	25.55000 +0.95	25.59	24.15	24.65	428,020
12 Sep 18	24.60000 -1.03	25.10	23.56	25.00	1,003,085
11 Sep 18	25.63000 -0.10	25.97	25.28	25.85	122,804
10 Sep 18	25.73000 +0.52	25.80	25.07	25.22	131,572
07 Sep 18	25.21000 -0.51	25.80	24.71	25.75	294,619
06 Sep 18	25.72000 -0.64	26.74	25.59	26.26	279,075
05 Sep 18	26.36000 -0.37	26.75	26.05	26.74	234,062
04 Sep 18	26.73000 -0.65	27.76	26.67	27.42	185,189
03 Sep 18	27.38000 -0.12	27.52	27.08	27.34	130,506
31 Aug 18	27.50000 -0.26	27.85	27.18	27.81	158,497
30 Aug 18	27.76000 -0.16	28.14	27.41	28.11	122,775
29 Aug 18	27.92000 -0.45	28.85	27.83	28.85	144,786
28 Aug 18	28.37000 -0.39	29.07	28.37	28.96	177,408
27 Aug 18	28.76000 +0.10	28.97	28.68	28.97	126,942
24 Aug 18	28.66000 -0.24	29.02	28.61	28.95	200,900
23 Aug 18	28.90000 -0.19	29.21	28.60	29.15	194,501
22 Aug 18	29.09000 +0.49	29.21	28.70	28.70	139,240
21 Aug 18	28.60000 +0.73	28.77	27.97	27.99	201,582
20 Aug 18	27.87000 +0.47	28.28	27.57	27.57	132,847
17 Aug 18	27.40000 -0.08	27.92	27.13	27.69	124,583
16 Aug 18	27.48000 -0.12	27.89	27.32	27.80	105,493
15 Aug 18	27.60000 -0.74	28.49	27.44	28.23	148,289
14 Aug 18	28.34000 -0.26	29.05	28.12	28.47	113,521
13 Aug 18	28.60000 -0.53	29.11	28.28	29.11	166,076
10 Aug 18	29.13000 -0.07	29.43	28.90	29.03	226,873
09 Aug 18	29.20000 +0.05	29.29	28.84	29.27	149,099
08 Aug 18	29.15000 -0.13	29.48	29.12	29.30	190,648
07 Aug 18	29.28000 +1.13	29.41	28.32	28.32	213,566
06 Aug 18	28.15000 -0.15	28.46	27.88	28.46	160,906
03 Aug 18	28.30000 +0.05	29.14	28.24	28.26	184,122
02 Aug 18	28.25000 +0.07	28.47	27.77	28.24	286,461
01 Aug 18	28.18000 -0.46	28.95	28.02	28.75	147,685
31 Jul 18	28.64000 +0.22	28.84	28.28	28.50	227,964
30 Jul 18	28.42000 +1.32	28.98	27.40	27.49	611,396
27 Jul 18	27.10000 -2.18	29.59	27.04	29.12	590,231
26 Jul 18	29.28000 -0.06	30.12	28.20	28.20	357,767
25 Jul 18	29.34000 +0.02	29.61	29.24	29.45	179,754
24 Jul 18	29.32000 +0.80	29.77	28.65	28.75	287,357
23 Jul 18	28.52000 -0.45	28.86	28.25	28.80	243,146
20 Jul 18	28.97000 -0.28	29.31	28.57	29.20	171,125
19 Jul 18	29.25000 -0.37	30.15	29.09	29.67	222,016
18 Jul 18	29.62000 -0.06	29.87	29.43	29.72	227,814
17 Jul 18	29.68000 -0.12	29.97	29.21	29.71	163,492
16 Jul 18	29.80000 +0.22	30.26	29.57	29.60	134,998
13 Jul 18	29.58000 +0.06	29.75	29.37	29.74	206,659
12 Jul 18	29.52000 -0.03	29.80	29.52	29.67	250,850
11 Jul 18	29.55000 -0.91	30.13	29.52	30.10	179,625
10 Jul 18	30.46000 +0.36	30.49	30.10	30.23	143,020
09 Jul 18	30.10000 +0.34	30.43	29.91	30.07	163,851
06 Jul 18	29.76000 -0.47	30.28	29.41	30.24	258,504
05 Jul 18	30.23000 +0.33	30.47	29.85	29.85	256,284
04 Jul 18	29.90000 +0.13	30.22	29.80	30.01	283,063
03 Jul 18	29.77000 +1.21	29.91	28.56	28.71	320,733
02 Jul 18	28.56000 -0.97	29.53	28.56	29.53	356,692
29 Jun 18	29.53000 -0.15	30.08	29.53	30.01	367,954
28 Jun 18	29.68000 -0.35	30.25	29.39	30.03	307,392
27 Jun 18	30.03000 +0.23	30.25	29.31	29.80	354,513
26 Jun 18	29.80000 +0.07	30.16	29.80	30.00	276,826
25 Jun 18	29.73000 -0.36	30.69	29.73	30.43	328,216
22 Jun 18	30.09000 -0.05	30.45	29.75	30.15	444,891
21 Jun 18	30.14000 -0.51	30.86	30.14	30.86	516,627
20 Jun 18	30.65000 +0.98	31.74	30.18	30.35	1,123,271
19 Jun 18	29.67000 -0.93	30.53	29.57	30.27	767,236
18 Jun 18	30.60000 -5.84	31.06	29.54	30.50	1,800,689
15 Jun 18	36.44000 -0.43	36.99	36.41	36.68	230,483
14 Jun 18	36.87000 +0.22	37.21	36.25	36.28	277,766
13 Jun 18	36.65000 +0.06	36.90	36.42	36.57	135,424
12 Jun 18	36.59000 -0.08	37.12	36.52	36.86	144,307
11 Jun 18	36.67000 -0.11	37.00	36.53	36.87	233,644
08 Jun 18	36.78000 -0.91	37.52	36.70	37.45	156,506
07 Jun 18	37.69000 -0.66	38.45	37.51	38.20	206,587
06 Jun 18	38.35000 -0.24	38.77	38.16	38.20	169,212
05 Jun 18	38.59000 -0.56	39.40	38.59	38.77	131,377
04 Jun 18	39.15000 +0.29	39.57	38.76	38.96	233,650
01 Jun 18	38.86000 +0.71	39.41	38.34	38.34	216,927
31 May 18	38.15000 -0.06	38.62	38.04	38.20	242,138
30 May 18	38.21000 +0.32	38.21	37.62	37.84	130,505
29 May 18	37.89000 -1.51	39.09	37.84	38.89	199,651
28 May 18	39.40000 -0.33	39.70	39.36	39.54	102,846
25 May 18	39.73000 +0.23	39.86	39.25	39.31	144,932
24 May 18	39.50000 -0.07	39.62	39.14	39.38	120,162
23 May 18	39.57000 -0.22	39.77	38.67	39.41	259,660
22 May 18	39.79000 -0.23	40.10	39.26	39.50	199,715
21 May 18	40.02000 +0.33	40.10	39.63	39.68	140,326
18 May 18	39.69000 -0.30	40.06	39.61	40.03	180,670
17 May 18	39.99000 +0.52	40.31	39.50	39.50	175,765
16 May 18	39.47000 -0.49	39.81	39.10	39.81	285,920
15 May 18	39.96000 -0.04	40.45	39.79	40.01	183,822
14 May 18	40.00000 -0.85	41.05	39.70	40.86	224,022
11 May 18	40.85000 +0.21	41.40	40.75	40.92	191,680
10 May 18	40.64000 +0.50	40.94	40.19	40.30	155,788
09 May 18	40.14000 -0.05	40.55	39.83	40.19	116,346
08 May 18	40.19000 +0.43	40.45	39.42	39.75	245,246
07 May 18	39.76000 -0.56	40.15	38.74	40.15	315,665
04 May 18	40.32000 +0.27	40.42	38.84	40.00	623,728
03 May 18	40.05000 -4.34	41.00	38.15	40.00	1,283,508
02 May 18	44.39000 +0.60	44.87	43.85	43.85	180,792
30 Apr 18	43.79000 +0.99	43.81	42.75	42.75	135,050
27 Apr 18	42.80000 -0.29	43.23	42.74	43.04	156,437
26 Apr 18	43.09000 +0.60	43.65	42.33	42.50	164,901
25 Apr 18	42.49000 -1.65	43.78	42.31	43.67	144,124
24 Apr 18	44.14000 -0.27	44.50	43.76	44.25	111,855
23 Apr 18	44.41000 -0.01	44.50	44.01	44.41	56,120
20 Apr 18	44.42000 -0.25	44.72	43.94	44.71	120,338
19 Apr 18	44.67000 +0.99	44.67	43.44	43.71	228,397
18 Apr 18	43.68000 +0.67	43.95	43.00	43.10	237,954
17 Apr 18	43.01000 +0.86	43.36	42.19	42.24	322,409
16 Apr 18	42.15000 +0.17	42.22	40.47	42.05	294,639
13 Apr 18	41.98000 +0.96	42.96	41.05	41.21	262,330
12 Apr 18	41.02000 -0.15	41.41	40.63	41.36	185,501
11 Apr 18	41.17000 -0.38	42.18	40.82	41.56	165,329
10 Apr 18	41.55000 +0.72	41.67	40.80	41.15	220,271
09 Apr 18	40.83000 -1.24	42.33	40.53	42.20	216,010
06 Apr 18	42.07000 -0.41	42.86	41.70	42.44	299,273
05 Apr 18	42.48000 +1.38	42.95	41.33	41.36	507,066
04 Apr 18	41.10000 -0.63	41.90	39.69	41.87	353,824
03 Apr 18	41.73000 -0.27	42.11	41.44	41.99	121,170
29 Mar 18	42.00000 +0.07	42.61	41.73	41.96	186,284
28 Mar 18	41.93000 -0.56	42.21	41.60	42.21	162,592
27 Mar 18	42.49000 +0.44	43.18	42.02	42.78	199,028
26 Mar 18	42.05000 -1.43	43.79	41.93	43.58	242,462
23 Mar 18	43.48000 +1.18	44.10	41.90	41.90	368,783
22 Mar 18	42.30000 -1.88	44.20	42.00	43.87	227,798
21 Mar 18	44.18000 +1.34	44.82	42.75	42.99	401,457
20 Mar 18	42.84000 +0.68	42.84	42.15	42.22	195,829
19 Mar 18	42.16000 -2.16	43.50	40.73	43.22	1,017,119
16 Mar 18	44.32000 -1.00	45.25	44.19	45.20	177,487
15 Mar 18	45.32000 +0.70	45.60	44.68	44.68	180,794
14 Mar 18	44.62000 +0.09	44.97	44.54	44.54	140,292
13 Mar 18	44.53000 -0.11	44.96	44.47	44.60	121,763
12 Mar 18	44.64000 +0.25	44.98	44.09	44.59	118,769
09 Mar 18	44.39000 -0.72	45.50	44.18	45.15	241,619
08 Mar 18	45.11000 +2.12	46.76	44.52	44.52	530,452
07 Mar 18	42.99000 -0.74	43.59	42.46	43.51	245,322
06 Mar 18	43.73000 +1.15	43.98	42.92	42.92	185,285
05 Mar 18	42.58000 +0.54	43.08	42.00	42.10	189,275
02 Mar 18	42.04000 -0.62	42.70	41.70	42.40	181,101
01 Mar 18	42.66000 -0.82	43.54	42.43	43.42	134,686
28 Feb 18	43.48000 -0.59	44.23	43.00	44.00	118,510
27 Feb 18	44.07000 +0.42	44.30	43.09	43.81	178,317
26 Feb 18	43.65000 -0.28	44.34	43.59	44.15	80,701
23 Feb 18	43.93000 +0.00	44.78	43.65	44.00	113,605
22 Feb 18	43.93000 -0.53	44.34	43.52	44.12	117,140
21 Feb 18	44.46000 -0.04	44.60	43.79	44.14	128,966
20 Feb 18	44.50000 -0.03	44.96	43.71	44.57	157,154
19 Feb 18	44.53000 -0.47	45.26	44.26	45.26	218,613
16 Feb 18	45.00000 +0.14	45.57	44.36	45.32	362,939
15 Feb 18	44.86000 -1.29	47.70	44.46	47.70	395,975
14 Feb 18	46.15000 +1.07	46.67	45.22	45.33	230,644
13 Feb 18	45.08000 -2.28	47.60	45.08	47.38	363,761
12 Feb 18	47.36000 +1.16	47.54	46.50	46.70	240,964
09 Feb 18	46.20000 +0.41	46.97	45.46	45.51	204,508
08 Feb 18	45.79000 -1.87	47.76	45.69	47.48	219,918
07 Feb 18	47.66000 +0.91	47.75	46.66	47.17	262,229
06 Feb 18	46.75000 -0.90	47.39	45.48	46.10	253,683
05 Feb 18	47.65000 -0.54	48.05	47.40	47.86	185,409
02 Feb 18	48.19000 -0.98	49.01	47.71	49.00	196,263
01 Feb 18	49.17000 +0.25	49.40	48.51	49.16	163,115
31 Jan 18	48.92000 -0.58	49.66	48.88	49.61	122,068
30 Jan 18	49.50000 +0.00	50.14	49.26	49.39	141,708
29 Jan 18	49.50000 +0.28	50.68	49.20	49.20	139,373
26 Jan 18	49.22000 +0.03	49.30	48.84	49.20	140,164
25 Jan 18	49.19000 -0.67	49.79	48.71	49.74	144,385
24 Jan 18	49.86000 -0.32	50.42	49.86	50.30	150,131
23 Jan 18	50.18000 +0.28	50.32	49.66	50.10	131,650
22 Jan 18	49.90000 -0.36	50.28	49.72	50.10	143,543
19 Jan 18	50.26000 +0.26	50.44	49.88	50.04	148,312
18 Jan 18	50.00000 -0.96	51.10	49.65	51.00	139,717
17 Jan 18	50.96000 +0.00	51.04	50.56	50.96	104,527
16 Jan 18	50.96000 +0.16	51.08	50.58	50.98	157,199
15 Jan 18	50.80000 -0.20	51.48	50.80	51.00	101,333
12 Jan 18	51.00000 +0.00	51.10	50.68	50.82	144,617
11 Jan 18	51.00000 -0.16	51.18	50.44	51.10	177,389
10 Jan 18	51.16000 -0.28	51.46	50.86	51.44	125,352
09 Jan 18	51.44000 -0.56	52.18	51.12	52.00	168,025
08 Jan 18	52.00000 +1.00	52.20	51.16	51.20	187,170
05 Jan 18	51.00000 -1.06	51.04	49.06	50.50	344,782
04 Jan 18	52.06000 +0.38	52.26	51.76	51.90	106,323
03 Jan 18	51.68000 +0.50	52.20	51.20	51.20	136,968
02 Jan 18	51.18000 +0.07	51.74	50.56	50.70	119,011
29 Dec 17	51.11000 -0.35	51.58	51.02	51.15	72,391
28 Dec 17	51.46000 -0.11	51.59	50.97	51.35	84,421
27 Dec 17	51.57000 -0.37	52.12	51.57	51.86	149,467
22 Dec 17	51.94000 +0.24	51.94	51.50	51.51	111,465
21 Dec 17	51.70000 +0.52	51.80	50.81	51.10	191,442
20 Dec 17	51.18000 +0.47	51.65	50.22	50.33	172,460
19 Dec 17	50.71000 +0.14	50.74	49.40	50.53	239,515
18 Dec 17	50.57000 +1.43	50.86	49.31	49.31	305,482
15 Dec 17	49.14000 +0.60	49.63	47.67	48.05	711,573
14 Dec 17	48.54500 -3.31	50.76	47.65	50.76	1,023,483
13 Dec 17	51.85000 -2.23	55.25	51.37	54.79	370,462
12 Dec 17	54.08000 +0.57	54.63	53.33	53.57	189,835
11 Dec 17	53.51000 -0.21	53.87	53.10	53.68	87,597
08 Dec 17	53.72000 +0.78	53.79	52.99	53.00	109,577
07 Dec 17	52.94000 +0.25	53.11	52.69	52.80	79,983
06 Dec 17	52.69000 -0.55	53.22	52.21	53.00	107,896
05 Dec 17	53.24000 -0.92	54.44	53.10	54.10	176,927
04 Dec 17	54.16000 -0.51	55.60	53.97	55.30	169,549
01 Dec 17	54.67000 -0.48	55.90	54.08	55.60	150,538
30 Nov 17	55.15000 +1.24	55.31	53.95	54.13	195,436
29 Nov 17	53.91000 -0.83	55.27	53.91	54.90	150,472
28 Nov 17	54.74000 +2.24	54.79	53.16	53.51	170,855
27 Nov 17	52.50000 +0.00	52.84	52.13	52.52	114,020
24 Nov 17	52.50000 -0.76	53.33	52.17	53.33	159,146
23 Nov 17	53.26000 +0.35	54.00	53.00	53.68	117,369
22 Nov 17	52.91000 -0.63	53.75	52.67	53.54	173,232
21 Nov 17	53.54000 +0.49	53.71	52.54	52.83	196,258
20 Nov 17	53.05000 -0.30	53.38	52.88	53.05	126,204
17 Nov 17	53.35000 +0.60	53.55	52.64	52.76	249,973
16 Nov 17	52.75000 +1.24	53.24	51.52	51.60	249,390
15 Nov 17	51.51000 -0.34	51.74	50.73	51.68	263,238
14 Nov 17	51.85000 -0.15	52.32	51.65	52.22	154,563
13 Nov 17	52.00000 -0.36	52.99	51.67	52.73	177,464
10 Nov 17	52.36000 -0.39	53.39	52.34	52.58	173,851
09 Nov 17	52.75000 -1.82	54.66	52.71	54.66	252,026
08 Nov 17	54.57000 -0.98	55.78	54.28	55.55	241,651
07 Nov 17	55.55000 -0.73	58.98	55.55	56.50	498,185
06 Nov 17	56.28000 -0.44	57.22	56.05	56.65	148,560
03 Nov 17	56.72000 +0.19	57.12	56.46	56.67	142,409
02 Nov 17	56.53000 +0.17	56.67	56.00	56.10	211,313
01 Nov 17	56.36000 +0.16	57.07	56.01	56.20	212,169
31 Oct 17	56.20000 +2.69	56.79	54.54	54.54	544,978
30 Oct 17	53.51000 +0.44	53.59	52.90	52.90	117,509
27 Oct 17	53.07000 +0.80	53.33	52.52	52.52	167,431
26 Oct 17	52.27000 +0.11	52.67	51.94	52.20	160,188
25 Oct 17	52.16000 -0.66	52.72	52.11	52.50	105,124
24 Oct 17	52.82000 +0.30	52.91	52.35	52.50	96,671
23 Oct 17	52.52000 -0.01	52.83	52.41	52.50	176,366
20 Oct 17	52.53000 -0.07	53.13	52.53	52.80	111,244
19 Oct 17	52.60000 -0.37	52.95	51.77	52.74	325,743
18 Oct 17	52.97000 +1.86	53.27	51.05	51.14	376,974
17 Oct 17	51.11000 -0.31	51.42	50.89	51.07	105,327
16 Oct 17	51.42000 -0.10	51.75	51.41	51.50	122,197
13 Oct 17	51.52000 +0.02	51.95	51.29	51.64	84,252
12 Oct 17	51.50000 +0.38	51.62	50.94	51.21	103,598
11 Oct 17	51.12000 +0.49	51.27	50.34	50.58	125,952
10 Oct 17	50.63000 -0.72	51.24	50.52	51.18	294,368
09 Oct 17	51.35000 -0.45	51.98	51.32	51.57	126,084
06 Oct 17	51.80000 -0.55	52.93	51.80	52.37	207,251
05 Oct 17	52.35000 -0.25	53.17	51.88	52.39	243,108
04 Oct 17	52.60000 +0.82	52.98	51.41	51.84	289,183
03 Oct 17	51.78000 +0.95	52.20	50.76	50.98	226,531
02 Oct 17	50.83000 +0.66	50.95	50.00	50.16	364,239
29 Sep 17	50.17000 +1.79	50.17	48.37	48.37	226,280
28 Sep 17	48.37500 +0.28	48.81	47.97	48.15	254,210
27 Sep 17	48.10000 -0.12	48.72	48.08	48.21	95,537
26 Sep 17	48.21500 -0.49	48.76	48.08	48.76	82,052
25 Sep 17	48.70000 -0.58	49.49	48.66	49.20	72,845
22 Sep 17	49.28500 +0.17	49.49	48.85	48.94	86,298
21 Sep 17	49.12000 +0.97	49.29	47.80	48.13	149,901
20 Sep 17	48.14500 -1.05	49.12	48.02	49.12	249,216
19 Sep 17	49.19500 +0.25	49.49	48.60	48.65	87,150
18 Sep 17	48.94500 +1.06	49.04	47.50	47.53	160,314
15 Sep 17	47.89000 -0.91	49.08	47.81	48.85	174,199
14 Sep 17	48.80000 -0.26	49.08	48.80	48.92	53,111
13 Sep 17	49.06000 -0.11	49.51	48.75	48.76	106,995
12 Sep 17	49.17000 +0.44	49.70	48.63	48.75	134,819
11 Sep 17	48.72500 +1.00	48.74	47.92	47.96	119,133
08 Sep 17	47.72000 +0.43	47.88	46.99	47.17	88,452
07 Sep 17	47.29500 +0.12	47.96	47.14	47.29	113,112
06 Sep 17	47.17500 -0.08	47.53	46.78	47.02	44,786
05 Sep 17	47.25000 +0.08	47.83	47.17	47.25	64,798
04 Sep 17	47.17500 +0.13	47.26	46.76	46.76	50,700
01 Sep 17	47.05000 +0.16	47.30	46.97	47.10	67,495
31 Aug 17	46.89000 +0.83	47.16	46.21	46.26	88,153
30 Aug 17	46.06000 +0.13	46.79	45.94	46.19	68,151
29 Aug 17	45.93500 -0.56	46.42	45.48	46.40	190,931
28 Aug 17	46.49000 -0.62	47.13	46.49	47.10	39,828
25 Aug 17	47.11000 -0.06	47.37	47.01	47.19	95,008
24 Aug 17	47.16500 -0.01	47.37	46.97	47.37	84,592
23 Aug 17	47.18000 +0.70	47.23	46.47	46.47	109,557
22 Aug 17	46.48000 +0.08	46.65	46.26	46.65	111,193
21 Aug 17	46.39500 -0.52	46.78	46.22	46.78	94,063
18 Aug 17	46.92000 -0.06	46.92	46.22	46.56	91,128
17 Aug 17	46.97500 -0.52	47.49	46.87	47.35	91,044
16 Aug 17	47.49000 +0.49	47.53	46.97	47.25	119,259
15 Aug 17	47.00000 -0.24	47.42	46.70	47.38	102,968
14 Aug 17	47.24000 +0.27	47.54	47.00	47.17	129,258
11 Aug 17	46.97500 -0.19	47.06	45.97	46.79	173,771
10 Aug 17	47.17000 -0.83	47.85	46.88	47.83	182,969
09 Aug 17	48.00000 -0.91	48.62	47.48	48.57	102,787
08 Aug 17	48.91000 +0.88	49.01	47.90	48.01	100,634
07 Aug 17	48.02500 -0.36	48.50	47.73	48.50	97,642
04 Aug 17	48.38500 +0.26	48.47	47.70	48.09	103,385
03 Aug 17	48.12000 -0.69	48.71	47.88	48.71	200,962
02 Aug 17	48.80500 +0.19	49.20	48.56	48.60	124,337
01 Aug 17	48.62000 +0.24	48.74	48.13	48.53	162,713
31 Jul 17	48.38000 -0.64	49.17	47.94	49.13	332,130
28 Jul 17	49.02000 -1.70	50.55	48.50	50.50	299,199
27 Jul 17	50.72000 -1.27	52.52	50.56	51.50	254,838
26 Jul 17	51.99000 -0.02	52.89	51.71	52.64	204,285
25 Jul 17	52.01000 +0.40	52.16	51.75	51.75	98,222
24 Jul 17	51.61000 +1.20	51.93	50.66	51.30	167,184
21 Jul 17	50.41000 -0.96	51.48	50.24	51.19	106,245
20 Jul 17	51.37000 -0.61	52.59	51.23	51.98	128,935
19 Jul 17	51.98000 -0.07	52.31	51.62	52.26	107,190
18 Jul 17	52.05000 -1.26	53.00	51.76	52.91	174,219
17 Jul 17	53.31000 +0.19	53.87	52.92	53.20	162,416
14 Jul 17	53.12000 +0.05	53.54	52.54	52.90	143,171
13 Jul 17	53.07000 +1.23	53.21	51.74	51.92	225,702
12 Jul 17	51.84000 +0.64	51.99	51.16	51.30	86,773
11 Jul 17	51.20000 +0.55	51.48	50.65	50.65	99,960
10 Jul 17	50.65000 +0.84	50.91	49.44	49.79	136,306
07 Jul 17	49.81500 -0.18	50.22	49.10	50.12	91,718
06 Jul 17	49.99000 -0.27	50.60	49.74	50.25	130,012
05 Jul 17	50.26000 +0.80	50.56	49.42	49.52	150,860
04 Jul 17	49.45500 -0.15	49.61	49.01	49.53	93,292
03 Jul 17	49.60500 +1.70	49.60	48.06	48.20	136,902
30 Jun 17	47.90000 -0.19	48.26	47.74	48.10	96,896
29 Jun 17	48.09000 -0.51	49.03	47.60	48.67	150,905
28 Jun 17	48.60000 -0.59	48.99	48.22	48.97	115,269
27 Jun 17	49.19000 -0.97	50.09	48.87	50.09	116,507
26 Jun 17	50.16000 +0.69	50.22	49.50	49.67	139,503
23 Jun 17	49.46500 +0.12	49.65	48.94	49.28	82,356
22 Jun 17	49.35000 -0.43	49.64	48.60	49.64	145,537
21 Jun 17	49.77500 +0.07	49.85	48.77	49.59	124,165
20 Jun 17	49.71000 -0.64	50.49	49.60	50.47	88,304
19 Jun 17	50.35000 +0.26	51.00	49.98	50.40	115,552
16 Jun 17	50.09000 +0.26	50.20	49.65	50.09	280,080
15 Jun 17	49.82500 -0.47	50.49	49.29	50.29	206,131
14 Jun 17	50.30000 +0.99	50.37	49.31	49.44	200,676
13 Jun 17	49.31500 +0.83	49.44	48.32	48.63	116,726
12 Jun 17	48.48000 -0.87	49.47	48.30	49.47	109,868
09 Jun 17	49.34500 +0.01	49.67	49.15	49.31	136,811
08 Jun 17	49.33000 +0.73	49.44	48.42	48.87	145,105
07 Jun 17	48.60000 -0.32	49.51	48.48	48.98	150,531
06 Jun 17	48.91500 -0.59	49.44	48.81	49.44	159,367
05 Jun 17	49.50500 -0.69	50.35	49.37	50.20	129,583
02 Jun 17	50.20000 +1.23	51.60	49.15	49.31	286,152
01 Jun 17	48.97000 +0.28	49.01	48.32	48.74	148,030
31 May 17	48.68500 -0.05	49.01	48.25	48.83	263,494
30 May 17	48.73500 -1.17	49.76	48.51	49.76	234,098
29 May 17	49.90500 +0.65	50.12	49.28	49.46	129,716
26 May 17	49.25000 +0.33	49.29	48.65	48.90	183,945
25 May 17	48.92000 +0.16	49.26	48.26	48.93	186,556
24 May 17	48.75500 +0.26	48.90	48.19	48.49	142,981
23 May 17	48.49000 +0.53	48.60	47.79	47.95	268,634
22 May 17	47.96000 -0.01	48.72	47.40	48.50	235,697
19 May 17	47.96500 +0.67	48.66	47.33	47.50	204,115
18 May 17	47.30000 -0.33	47.72	46.31	47.70	277,415
17 May 17	47.63500 -1.26	48.90	47.58	48.78	215,481
16 May 17	48.89500 -0.59	49.88	48.72	49.10	173,149
15 May 17	49.48500 -0.35	49.94	49.02	49.92	194,178
12 May 17	49.83000 -0.52	50.40	49.44	50.40	197,692
11 May 17	50.35000 -0.95	51.40	49.85	51.40	307,981
10 May 17	51.30000 -0.35	51.80	51.07	51.50	335,396
09 May 17	51.65000 +1.33	51.65	50.57	50.57	290,592
08 May 17	50.32000 -0.23	50.75	49.78	50.70	225,672
05 May 17	50.55000 +0.95	50.55	49.08	49.63	263,867
04 May 17	49.59500 +0.26	49.74	48.30	49.34	333,360
03 May 17	49.33500 -2.32	50.99	48.60	50.50	574,830
02 May 17	51.65000 +0.60	51.95	50.15	51.44	310,468
28 Apr 17	51.05000 +3.65	51.36	49.53	49.62	633,085
27 Apr 17	47.40000 +0.37	47.53	46.53	46.83	203,415
26 Apr 17	47.03500 -0.83	47.99	46.92	47.74	210,066
25 Apr 17	47.86500 -0.84	48.74	47.76	48.72	195,721
24 Apr 17	48.71000 +3.04	49.78	46.85	46.85	438,857
21 Apr 17	45.66500 -1.13	46.80	45.64	46.70	246,207
20 Apr 17	46.80000 +1.33	46.85	45.14	45.26	208,714
19 Apr 17	45.47500 +0.48	45.65	44.98	45.02	145,158
18 Apr 17	44.99000 -0.75	46.07	44.95	45.61	250,132
13 Apr 17	45.74000 -0.47	46.04	45.24	45.98	204,783
12 Apr 17	46.21000 -0.40	46.67	45.92	46.61	187,330
11 Apr 17	46.60500 -0.83	47.40	46.44	47.39	181,948
10 Apr 17	47.43000 -0.10	47.62	46.92	47.60	169,798
07 Apr 17	47.53500 -0.99	48.46	47.37	48.46	120,931
06 Apr 17	48.52000 +0.51	49.02	47.90	47.91	129,828
05 Apr 17	48.01000 -0.43	48.79	47.90	48.44	158,961
04 Apr 17	48.43500 -0.76	49.60	48.30	49.33	173,229
03 Apr 17	49.19500 +0.60	49.69	48.76	48.80	179,859
31 Mar 17	48.59500 +0.66	48.65	47.66	47.96	192,408
30 Mar 17	47.94000 +1.08	47.94	46.46	46.68	172,186
29 Mar 17	46.85500 -0.01	47.18	46.38	47.13	161,889
28 Mar 17	46.86000 +0.17	47.24	46.63	46.96	187,087
27 Mar 17	46.69000 -0.77	47.44	46.44	47.19	151,649
24 Mar 17	47.45500 +0.12	47.62	47.02	47.34	105,467
23 Mar 17	47.34000 -0.55	48.25	46.76	47.88	226,738
22 Mar 17	47.89000 +0.08	47.89	46.55	47.65	160,504
21 Mar 17	47.81500 -1.10	49.17	47.81	49.15	148,176
20 Mar 17	48.91000 +0.17	49.13	48.42	48.95	92,561
17 Mar 17	48.74500 +0.45	48.97	48.31	48.44	137,062
16 Mar 17	48.29500 +0.94	48.65	47.35	47.67	150,851
15 Mar 17	47.35000 -0.11	47.63	47.04	47.48	149,767
14 Mar 17	47.45500 -0.85	48.44	47.45	48.30	193,545
13 Mar 17	48.30500 -0.72	49.03	48.09	49.01	145,981
10 Mar 17	49.03000 +2.02	49.60	47.18	47.31	266,948
09 Mar 17	47.00500 -1.19	48.37	47.01	48.37	137,816
08 Mar 17	48.20000 +0.21	48.42	47.90	47.95	96,674
07 Mar 17	47.99000 +0.03	48.28	47.81	48.10	102,699
06 Mar 17	47.96000 -0.24	48.20	47.69	48.20	139,343
03 Mar 17	48.20000 +0.19	48.67	47.85	48.13	164,177
02 Mar 17	48.01000 -1.07	49.10	47.71	49.10	217,845
01 Mar 17	49.08000 +0.41	49.52	48.87	48.99	109,650
28 Feb 17	48.67500 -0.17	49.04	48.50	48.85	159,520
27 Feb 17	48.85000 +0.31	49.39	48.50	48.90	161,586
24 Feb 17	48.54000 -0.06	49.30	48.21	48.75	250,518
23 Feb 17	48.60000 -1.61	50.34	48.42	50.34	210,755
22 Feb 17	50.21000 -0.10	51.00	50.03	50.57	119,106
21 Feb 17	50.31000 -0.45	50.98	50.27	50.98	149,009
20 Feb 17	50.76000 +0.26	51.06	50.13	50.85	108,031
17 Feb 17	50.50000 -0.35	51.16	50.15	50.86	213,812
16 Feb 17	50.85000 -1.15	52.26	50.75	52.07	151,257
15 Feb 17	52.00000 +0.01	52.40	50.89	52.20	191,433
14 Feb 17	51.99000 -0.37	52.10	50.65	52.01	173,098
13 Feb 17	52.36000 +1.48	52.54	50.66	51.04	299,887
10 Feb 17	50.88000 +0.47	51.31	49.01	50.67	285,947
09 Feb 17	50.41000 -2.27	53.87	50.20	52.89	450,134
08 Feb 17	52.68000 -1.65	54.80	51.69	54.71	199,495
07 Feb 17	54.33000 -0.17	55.31	54.29	54.29	112,626
06 Feb 17	54.50000 -0.78	55.59	54.20	55.59	84,339
03 Feb 17	55.28000 +0.25	55.74	55.03	55.03	73,182
02 Feb 17	55.03000 +0.15	55.55	54.78	54.88	108,845
01 Feb 17	54.88000 +1.17	55.46	54.39	54.62	117,753
31 Jan 17	53.71000 -1.07	55.08	53.71	54.90	170,275
30 Jan 17	54.78000 -0.04	55.42	54.49	54.50	134,278
27 Jan 17	54.82000 -0.08	55.50	54.14	55.10	66,865
26 Jan 17	54.90000 +0.92	55.00	53.75	54.32	144,567
25 Jan 17	53.98000 +0.61	54.60	53.33	53.33	150,786
24 Jan 17	53.37000 -0.07	54.06	53.18	53.82	92,212
23 Jan 17	53.44000 +0.05	53.76	52.89	53.14	85,691
20 Jan 17	53.39000 -1.00	54.40	53.06	54.40	138,201
19 Jan 17	54.39000 +0.93	55.90	54.10	54.10	248,068
18 Jan 17	53.46000 +0.67	53.50	52.69	53.03	90,639
17 Jan 17	52.79000 +0.21	52.82	51.92	52.50	119,357
16 Jan 17	52.58000 -0.58	53.27	52.51	52.87	97,976
13 Jan 17	53.16000 +0.84	53.23	52.25	52.37	128,996
12 Jan 17	52.32000 +1.53	53.32	51.40	51.40	167,168
11 Jan 17	50.79000 -0.41	51.60	49.47	50.90	202,104
10 Jan 17	51.20000 +2.77	51.29	47.99	48.31	283,852
09 Jan 17	48.43000 -0.30	48.94	47.83	48.72	72,301
06 Jan 17	48.73000 +0.05	48.83	47.80	48.70	50,099
05 Jan 17	48.68000 +0.04	48.90	48.09	48.58	75,052
04 Jan 17	48.64000 -1.00	49.73	48.62	49.60	93,524
03 Jan 17	49.64000 +0.24	50.12	49.33	49.50	210,484
02 Jan 17	49.39500 +0.19	49.78	49.06	49.23	36,514
30 Dec 16	49.21000 +0.02	49.34	48.40	49.30	39,546
29 Dec 16	49.19000 -0.22	49.36	48.87	49.21	36,593
28 Dec 16	49.41000 -0.06	49.69	49.02	49.29	36,904
27 Dec 16	49.47000 +0.41	49.81	49.35	49.50	33,336
23 Dec 16	49.06000 +0.35	49.17	48.64	48.64	32,615
22 Dec 16	48.70500 -0.63	49.47	48.61	49.27	57,746
21 Dec 16	49.34000 -0.54	50.14	49.01	49.63	75,880
20 Dec 16	49.88000 +0.19	49.92	49.35	49.87	42,042
19 Dec 16	49.68500 -0.31	50.59	49.45	50.02	109,366
16 Dec 16	49.99500 -0.42	50.87	49.85	50.11	81,640
15 Dec 16	50.41000 +0.50	50.41	49.60	49.66	141,219
14 Dec 16	49.91000 +0.78	49.97	48.88	48.99	90,031
13 Dec 16	49.13000 +0.76	49.13	48.35	48.60	76,377
12 Dec 16	48.37500 -0.74	49.45	48.29	49.21	85,150
09 Dec 16	49.12000 +0.17	49.17	48.33	48.78	117,029
08 Dec 16	48.94500 -0.26	49.44	46.54	49.28	100,446
07 Dec 16	49.20000 +1.05	49.28	48.34	48.34	105,681
06 Dec 16	48.15000 -0.85	48.92	48.15	48.92	153,184
05 Dec 16	49.00500 +0.71	49.06	47.99	48.00	103,536
02 Dec 16	48.29500 -0.56	48.61	48.04	48.50	111,449
01 Dec 16	48.85500 -0.40	49.55	48.59	49.26	72,554
30 Nov 16	49.26000 +0.27	49.62	48.42	48.79	113,062
29 Nov 16	48.98500 +0.77	48.99	47.92	48.46	135,837
28 Nov 16	48.21500 -0.72	49.08	48.06	49.03	84,126
25 Nov 16	48.93000 -0.47	49.54	48.76	49.54	51,378
24 Nov 16	49.40500 +0.74	49.40	48.40	48.64	109,736
23 Nov 16	48.66500 -1.13	49.85	48.58	49.76	175,372
22 Nov 16	49.80000 +0.21	50.41	49.43	49.87	166,025
21 Nov 16	49.59000 +0.02	50.11	49.01	49.69	104,380
18 Nov 16	49.57000 -0.01	49.98	49.30	49.67	107,510
17 Nov 16	49.58000 +0.22	49.69	48.90	49.14	91,604
16 Nov 16	49.36000 -0.17	50.49	48.87	49.53	157,835
15 Nov 16	49.52500 +0.61	49.53	48.90	49.01	146,229
14 Nov 16	48.91500 -0.03	50.27	48.80	49.38	122,255
11 Nov 16	48.95000 -0.81	50.29	48.86	49.60	129,961
10 Nov 16	49.75500 +0.12	51.00	49.38	49.58	204,247
09 Nov 16	49.64000 +0.47	49.75	47.44	47.72	379,677
08 Nov 16	49.16500 -0.92	49.94	48.54	49.67	190,051
07 Nov 16	50.08000 +1.58	50.08	48.10	48.10	188,991
04 Nov 16	48.50000 -1.12	49.23	45.01	45.91	403,754
03 Nov 16	49.61500 -0.24	50.30	49.57	49.71	209,074
02 Nov 16	49.85500 -1.15	50.85	49.74	50.68	210,776
01 Nov 16	51.01000 -0.77	52.17	50.88	52.17	128,991
31 Oct 16	51.78000 +0.36	52.25	51.08	51.08	112,951
28 Oct 16	51.42000 -0.43	51.94	50.95	51.65	179,168
27 Oct 16	51.85000 -0.90	52.60	51.41	52.34	174,453
26 Oct 16	52.75000 -2.05	54.73	52.48	54.50	197,889
25 Oct 16	54.80000 +0.37	54.92	54.11	54.40	118,292
24 Oct 16	54.43000 +1.26	54.75	53.31	53.31	156,525
21 Oct 16	53.17000 +0.47	53.30	52.56	52.69	105,479
20 Oct 16	52.70000 -0.27	53.16	52.44	52.95	116,816
19 Oct 16	52.97000 +0.32	52.97	52.38	52.57	107,205
18 Oct 16	52.65000 +0.56	53.34	52.46	52.49	123,260
17 Oct 16	52.09000 -0.18	52.46	51.76	51.83	91,421
14 Oct 16	52.27000 +1.07	52.40	51.39	51.62	95,082
13 Oct 16	51.20000 -0.96	51.94	50.57	51.83	143,752
12 Oct 16	52.16000 +0.48	52.88	51.50	51.68	116,194
11 Oct 16	51.68000 -1.42	53.26	51.68	53.10	152,972
10 Oct 16	53.10000 +0.40	53.31	52.70	52.75	97,126
07 Oct 16	52.70000 -0.78	53.64	52.69	53.35	147,533
06 Oct 16	53.48000 +0.89	54.02	52.89	52.90	226,203
05 Oct 16	52.59000 +0.82	52.59	50.76	51.24	132,264
04 Oct 16	51.77000 +0.36	52.06	51.53	51.77	145,931
03 Oct 16	51.41000 +0.36	51.75	50.84	51.05	154,777
30 Sep 16	51.05000 +0.74	51.20	49.60	49.72	140,016
29 Sep 16	50.31000 +0.48	50.68	50.10	50.30	103,489
28 Sep 16	49.83000 +1.01	49.99	48.90	48.90	85,710
27 Sep 16	48.82000 -0.02	49.35	48.31	49.35	137,858
26 Sep 16	48.84000 -0.99	49.59	48.76	49.29	123,951
23 Sep 16	49.83000 -0.18	50.00	49.26	49.90	89,136
22 Sep 16	50.01000 +1.85	50.90	48.38	48.62	195,856
21 Sep 16	48.15500 +1.02	48.56	47.51	47.51	168,779
20 Sep 16	47.13500 -0.65	47.62	46.98	47.62	67,862
19 Sep 16	47.78000 +0.68	47.92	47.35	47.54	54,655
16 Sep 16	47.10000 -0.61	47.88	46.63	47.69	77,465
15 Sep 16	47.70500 +0.57	47.84	47.01	47.16	43,364
14 Sep 16	47.13500 -0.42	47.87	47.08	47.87	86,390
13 Sep 16	47.55000 -0.58	48.75	47.49	48.32	80,442
12 Sep 16	48.13500 -0.08	48.47	46.40	47.34	173,866
09 Sep 16	48.21500 -1.13	49.62	48.06	49.30	91,752
08 Sep 16	49.35000 -0.27	50.21	49.24	49.73	122,510
07 Sep 16	49.62000 +0.11	50.02	49.44	49.62	108,496
06 Sep 16	49.50500 -0.06	49.76	49.19	49.66	113,895
05 Sep 16	49.57000 +0.47	51.15	49.28	51.08	196,389
02 Sep 16	49.09500 +0.60	49.33	48.31	49.04	86,472
01 Sep 16	48.49500 +0.31	49.42	47.94	48.10	145,101
31 Aug 16	48.18000 -0.94	49.10	48.18	49.10	142,195
30 Aug 16	49.11500 +0.37	49.22	48.74	49.07	116,944
29 Aug 16	48.74500 -0.25	49.17	48.40	48.75	61,808
26 Aug 16	48.99000 +0.62	49.42	48.12	48.62	112,389
25 Aug 16	48.37500 -0.51	48.68	48.12	48.54	128,200
24 Aug 16	48.88000 -0.38	49.38	48.67	48.93	254,440
23 Aug 16	49.26000 +0.81	49.35	48.53	48.53	182,946
22 Aug 16	48.45000 +0.12	48.81	48.12	48.24	180,006
19 Aug 16	48.33000 +0.21	48.42	47.44	47.90	194,257
18 Aug 16	48.12500 +2.14	48.15	46.03	46.17	199,415
17 Aug 16	45.98500 -0.51	47.06	45.90	46.82	133,369
16 Aug 16	46.49000 -0.73	46.95	46.38	46.84	132,673
15 Aug 16	47.22500 +0.02	47.61	46.87	47.08	70,494
12 Aug 16	47.20500 -0.21	47.93	47.03	47.26	127,213
11 Aug 16	47.42000 +0.56	47.42	46.46	46.86	109,706
10 Aug 16	46.86000 +0.02	46.86	45.95	46.62	148,495
09 Aug 16	46.84000 +0.84	46.88	45.95	46.03	232,090
08 Aug 16	46.00000 +0.92	46.30	45.30	45.35	167,284
05 Aug 16	45.08500 +0.42	45.40	43.94	45.00	231,300
04 Aug 16	44.66000 +0.31	45.00	44.31	44.60	109,135
03 Aug 16	44.35000 +0.35	44.55	43.70	44.01	125,834
02 Aug 16	44.00000 -0.92	44.98	43.65	44.97	174,149
01 Aug 16	44.92000 -0.22	45.99	44.92	45.99	191,484
29 Jul 16	45.13500 +1.63	45.94	43.45	43.55	330,233
28 Jul 16	43.50000 +2.44	45.30	43.05	44.00	442,812
27 Jul 16	41.06500 +1.06	41.59	40.04	40.10	166,969
26 Jul 16	40.00500 +0.35	40.30	38.87	39.56	103,720
25 Jul 16	39.66000 +0.44	39.68	39.13	39.37	104,566
22 Jul 16	39.22000 +0.18	39.75	38.72	38.88	113,910
21 Jul 16	39.04000 -0.25	39.31	38.37	39.19	102,499
20 Jul 16	39.29500 +0.20	39.50	38.85	39.50	106,942
19 Jul 16	39.09500 +0.10	39.16	38.35	38.78	89,861
18 Jul 16	39.00000 -0.01	39.60	38.63	39.03	112,547
15 Jul 16	39.00500 +0.32	39.01	38.14	38.65	133,956
14 Jul 16	38.68500 +1.25	38.85	37.32	37.67	176,488
13 Jul 16	37.43500 -0.35	38.21	37.37	37.69	131,920
12 Jul 16	37.79000 +0.17	37.88	37.06	37.70	148,069
11 Jul 16	37.62000 +0.65	37.70	36.67	37.31	166,539
08 Jul 16	36.97500 +1.59	37.01	34.88	35.24	186,065
07 Jul 16	35.38000 +0.55	35.90	34.97	34.97	174,082
06 Jul 16	34.83500 -1.53	36.48	34.58	36.05	288,161
05 Jul 16	36.36000 -1.27	37.60	36.25	37.48	147,916
04 Jul 16	37.63000 -1.33	39.26	37.60	39.04	138,925
01 Jul 16	38.96500 +1.22	38.97	37.46	38.01	173,085
30 Jun 16	37.74500 +0.60	38.15	36.82	37.21	256,680
29 Jun 16	37.14500 +0.56	38.08	36.48	37.40	203,706
28 Jun 16	36.58000 +0.90	36.97	35.89	36.50	309,216
27 Jun 16	35.68000 -4.32	39.99	35.37	39.59	366,312
24 Jun 16	40.00000 -4.75	41.62	36.00	37.50	436,750
23 Jun 16	44.75000 +1.24	44.92	43.55	43.55	123,471
22 Jun 16	43.51000 -0.57	44.60	43.11	44.17	124,590
21 Jun 16	44.07500 +0.59	44.55	43.25	43.25	191,348
20 Jun 16	43.48500 +1.64	43.60	42.63	42.88	156,604
17 Jun 16	41.85000 +0.84	42.12	41.40	41.58	168,128
16 Jun 16	41.00500 -1.11	41.98	40.75	41.72	146,522
15 Jun 16	42.12000 +1.17	42.35	41.29	41.29	167,200
14 Jun 16	40.94500 -0.84	42.13	40.94	41.53	230,672
13 Jun 16	41.78500 -0.13	42.07	40.67	41.53	223,081
10 Jun 16	41.91500 -0.88	42.67	41.84	42.56	236,463
09 Jun 16	42.80000 -0.71	43.30	42.49	43.28	128,417
08 Jun 16	43.50500 +0.08	43.51	42.72	43.19	116,055
07 Jun 16	43.43000 +0.81	43.86	42.63	42.63	207,200
06 Jun 16	42.62500 -3.09	44.00	41.67	43.56	461,732
03 Jun 16	45.71500 -0.79	46.68	45.44	46.42	68,762
02 Jun 16	46.50500 +0.07	47.30	46.33	46.44	147,677
01 Jun 16	46.44000 +0.19	46.48	45.87	46.19	104,489
31 May 16	46.25000 -0.11	46.53	45.95	46.38	136,074
30 May 16	46.36000 -0.63	47.37	46.00	47.00	92,690
27 May 16	46.99000 +0.67	47.00	46.35	46.40	175,809
26 May 16	46.32000 +0.69	46.58	45.75	45.75	176,127
25 May 16	45.62500 +0.83	46.60	45.15	45.15	192,699
24 May 16	44.80000 +0.35	44.92	43.96	44.00	227,411
23 May 16	44.44500 +0.44	44.50	43.57	44.03	126,722
20 May 16	44.00000 +0.48	44.25	43.59	44.18	132,928
19 May 16	43.52000 -0.29	43.99	43.26	43.44	86,604
18 May 16	43.81000 -0.13	44.08	43.10	43.78	135,421
17 May 16	43.93500 -0.51	45.40	43.87	44.89	196,885
16 May 16	44.45000 +0.42	44.50	43.42	43.92	85,965
13 May 16	44.02500 -0.77	45.14	43.90	44.72	196,382
12 May 16	44.80000 +1.33	45.31	43.27	43.27	288,123
11 May 16	43.46500 +0.31	43.56	42.75	43.55	181,161
10 May 16	43.15000 +0.83	43.70	42.67	42.67	147,872
09 May 16	42.32500 -0.67	43.64	42.21	43.15	200,503
06 May 16	42.99500 -0.51	44.15	42.57	43.03	235,643
05 May 16	43.50000 +2.28	43.95	41.28	41.28	310,173
04 May 16	41.22500 +2.63	42.15	38.71	39.46	297,938
03 May 16	38.60000 -1.84	40.60	38.33	40.35	251,067
02 May 16	40.44000 -0.21	41.06	40.27	40.77	59,885
29 Apr 16	40.65000 -1.05	41.49	40.54	41.22	134,272
28 Apr 16	41.70000 +0.20	41.83	40.87	41.50	181,326
27 Apr 16	41.50000 +0.33	42.01	41.20	41.20	121,118
26 Apr 16	41.17500 -0.12	42.05	40.94	41.31	117,481
25 Apr 16	41.29500 -1.12	42.63	41.03	42.21	139,107
22 Apr 16	42.41500 +1.12	42.51	41.17	41.20	100,145
21 Apr 16	41.30000 +0.08	41.63	41.14	41.50	113,796
20 Apr 16	41.22000 +0.20	41.47	40.77	41.29	137,251
19 Apr 16	41.02000 +0.01	41.33	40.69	41.00	115,140
18 Apr 16	41.01000 -0.20	41.51	40.56	40.69	129,805
15 Apr 16	41.21000 +0.01	41.30	40.88	41.01	57,439
14 Apr 16	41.20000 +0.03	41.81	41.10	41.26	134,662
13 Apr 16	41.16500 +2.02	41.44	39.37	39.50	185,966
12 Apr 16	39.14500 +0.15	39.24	38.49	39.24	141,108
11 Apr 16	38.99000 +0.14	39.25	38.32	38.81	139,280
08 Apr 16	38.85500 +1.08	39.12	37.93	38.03	84,823
07 Apr 16	37.78000 -0.43	38.47	37.57	38.28	95,776
06 Apr 16	38.20500 +0.10	38.28	37.76	38.28	85,514
05 Apr 16	38.10500 -0.99	38.76	37.73	38.76	85,710
04 Apr 16	39.09500 -0.46	40.03	38.94	39.30	88,302
01 Apr 16	39.55500 +0.03	39.65	38.74	39.03	110,990
31 Mar 16	39.52000 -0.13	39.78	38.97	39.42	109,322
30 Mar 16	39.65500 +0.80	40.28	39.18	39.18	228,992
29 Mar 16	38.85500 -0.15	39.54	38.50	39.01	130,113
24 Mar 16	39.00000 -1.21	40.19	38.89	40.00	146,392
23 Mar 16	40.20500 +0.52	40.35	39.73	39.73	222,835
22 Mar 16	39.69000 +0.39	39.85	38.63	39.29	162,191
21 Mar 16	39.30000 -0.17	39.79	39.18	39.46	214,307
18 Mar 16	39.46500 +0.17	39.65	38.98	39.31	146,886
17 Mar 16	39.30000 +0.47	39.38	37.79	39.21	270,313
16 Mar 16	38.83500 -0.42	39.65	38.44	39.33	134,633
15 Mar 16	39.25000 -0.21	39.46	38.87	39.31	158,969
14 Mar 16	39.46000 +0.22	40.15	39.22	39.22	154,363
11 Mar 16	39.23500 +2.01	39.30	37.86	37.86	109,958
10 Mar 16	37.22500 -0.76	39.30	37.22	37.99	152,956
09 Mar 16	37.98500 -0.13	38.70	37.76	38.20	160,274
08 Mar 16	38.11500 -0.72	38.83	37.87	38.55	135,032
07 Mar 16	38.84000 +0.05	39.17	38.13	38.85	146,310
04 Mar 16	38.79500 +0.43	39.14	38.24	38.42	156,286
03 Mar 16	38.36500 +0.53	38.45	37.63	37.83	225,485
02 Mar 16	37.84000 -0.45	38.75	37.46	38.28	178,091
01 Mar 16	38.29000 +1.29	38.46	36.87	36.94	298,615
29 Feb 16	37.00000 +0.43	37.33	36.06	36.42	240,584
26 Feb 16	36.57000 +0.47	37.16	36.22	36.53	244,269
25 Feb 16	36.09500 +0.51	36.88	35.89	36.27	313,311
24 Feb 16	35.58000 -0.32	36.24	35.21	35.65	228,363
23 Feb 16	35.90000 -0.30	36.92	35.66	36.29	331,072
22 Feb 16	36.20000 +2.78	36.38	34.48	34.53	322,452
19 Feb 16	33.41500 -0.69	35.22	33.12	35.22	228,067
18 Feb 16	34.11000 +0.54	35.38	31.88	34.40	489,754
17 Feb 16	33.57000 +1.80	33.80	31.94	32.00	220,194
16 Feb 16	31.77000 +0.86	31.95	30.64	31.57	246,373
15 Feb 16	30.91000 +1.23	31.75	30.43	30.49	262,034
12 Feb 16	29.68500 +0.31	30.03	29.24	29.55	186,802
11 Feb 16	29.37000 -1.48	30.55	28.80	30.55	270,548
10 Feb 16	30.85000 +0.54	31.61	29.88	30.33	235,211
09 Feb 16	30.31000 -1.70	32.03	29.18	32.00	305,522
08 Feb 16	32.01000 -2.76	35.12	31.70	35.12	342,556
05 Feb 16	34.77000 +0.63	35.60	33.79	34.20	279,327
04 Feb 16	34.14500 +1.05	34.32	32.36	33.76	259,606
03 Feb 16	33.10000 -0.69	33.92	32.26	33.92	196,151
02 Feb 16	33.78500 -1.30	35.15	33.26	35.08	200,011
01 Feb 16	35.08000 -0.22	35.63	34.65	35.63	181,646
29 Jan 16	35.30500 +0.53	35.56	34.70	35.35	166,098
28 Jan 16	34.78000 -1.08	36.47	34.76	35.99	221,164
27 Jan 16	35.86000 +0.48	36.21	35.10	35.36	180,201
26 Jan 16	35.38000 +2.84	35.81	32.73	33.05	499,493
25 Jan 16	32.54000 -0.81	33.99	32.42	33.50	226,918
22 Jan 16	33.34500 +1.44	34.85	32.51	32.77	418,158
21 Jan 16	31.91000 +0.55	32.10	30.61	31.35	360,608
20 Jan 16	31.36000 -1.07	32.04	30.90	31.86	170,787
19 Jan 16	32.43000 +0.92	33.33	32.12	32.67	167,396
18 Jan 16	31.51000 -0.49	32.63	31.26	31.88	163,614
15 Jan 16	31.99500 -1.69	33.93	31.84	33.78	209,717
14 Jan 16	33.69000 -0.30	34.00	32.21	32.95	195,719
13 Jan 16	33.98500 +0.58	34.45	33.76	33.81	234,167
12 Jan 16	33.40000 +2.04	33.94	31.53	31.83	299,440
11 Jan 16	31.36000 -0.30	32.39	31.36	31.65	157,815
08 Jan 16	31.65500 -0.39	32.42	31.51	32.01	163,196
07 Jan 16	32.04000 -1.13	32.46	31.66	32.45	166,333
06 Jan 16	33.17500 -0.42	33.83	32.73	33.63	187,521
05 Jan 16	33.60000 +1.24	34.42	33.19	34.00	307,987
04 Jan 16	32.35500 -1.35	33.38	32.21	33.30	89,075
31 Dec 15	33.70000 -0.13	33.88	33.52	33.52	22,905
30 Dec 15	33.83500 -0.15	34.00	33.65	33.79	45,210
29 Dec 15	33.98000 +0.98	33.98	33.14	33.14	77,369
28 Dec 15	33.00000 -0.35	33.54	33.00	33.30	91,384
24 Dec 15	33.35000 +0.06	33.65	32.99	33.40	28,929
23 Dec 15	33.29500 +0.95	33.51	32.45	32.45	76,674
22 Dec 15	32.34000 +0.12	32.43	32.00	32.28	76,794
21 Dec 15	32.22500 -0.08	32.70	32.07	32.09	103,855
18 Dec 15	32.30000 -1.03	32.75	31.95	32.50	258,648
17 Dec 15	33.32500 +1.19	33.51	32.53	32.86	166,170
16 Dec 15	32.14000 +0.14	32.49	31.97	32.10	150,055
15 Dec 15	32.00000 +0.78	32.42	31.50	31.55	158,201
14 Dec 15	31.22000 -1.17	32.51	31.14	32.37	193,718
11 Dec 15	32.39000 -1.11	33.47	32.17	33.29	82,469
10 Dec 15	33.50000 -0.48	34.43	33.42	34.07	117,776
09 Dec 15	33.98000 +0.04	34.42	33.63	33.96	162,442
08 Dec 15	33.93500 -0.48	34.45	33.42	34.42	130,639
07 Dec 15	34.41500 +0.22	34.74	34.10	34.10	92,398
04 Dec 15	34.20000 -0.47	34.65	33.85	34.44	159,927
03 Dec 15	34.67000 -0.93	35.81	34.44	35.51	122,101
02 Dec 15	35.60000 -0.44	36.13	35.52	35.92	86,495
01 Dec 15	36.03500 -0.17	36.55	35.85	36.18	93,596
30 Nov 15	36.20000 +0.01	36.55	35.97	36.19	98,747
27 Nov 15	36.19500 +0.32	36.30	35.53	35.53	87,050
26 Nov 15	35.87500 +0.44	35.92	35.19	35.37	107,495
25 Nov 15	35.44000 +0.84	35.66	34.49	35.01	135,569
24 Nov 15	34.59500 -0.33	35.06	34.13	35.01	89,947
23 Nov 15	34.93000 -0.31	35.40	34.72	35.02	74,747
20 Nov 15	35.23500 +0.33	35.77	34.87	34.94	123,859
19 Nov 15	34.90000 -0.05	35.36	34.77	35.00	170,080
18 Nov 15	34.95000 -0.09	35.00	34.71	35.00	172,222
17 Nov 15	35.04000 +0.54	35.04	34.22	34.50	215,166
16 Nov 15	34.50000 +0.00	34.68	33.96	33.96	198,594
13 Nov 15	34.50000 -0.28	34.76	33.88	34.52	165,619
12 Nov 15	34.78500 -1.60	36.51	34.78	36.38	193,909
11 Nov 15	36.38000 +0.18	36.65	36.10	36.15	101,651
10 Nov 15	36.20000 -0.16	36.45	36.00	36.45	119,087
09 Nov 15	36.36000 -0.38	37.17	36.29	36.62	145,850
06 Nov 15	36.73500 +0.65	36.88	36.00	36.00	241,537
05 Nov 15	36.08000 -1.00	37.19	36.01	37.09	165,176
04 Nov 15	37.08500 -0.01	37.46	36.85	36.94	99,736
03 Nov 15	37.09000 +0.32	37.85	36.83	37.11	177,103
02 Nov 15	36.77000 +0.56	36.92	36.03	36.03	101,501
30 Oct 15	36.20500 +0.22	36.26	35.91	36.20	117,908
29 Oct 15	35.99000 -0.44	36.60	35.67	36.35	110,340
28 Oct 15	36.43500 -0.06	37.04	36.21	36.72	261,513
27 Oct 15	36.50000 +0.08	36.74	36.01	36.33	137,675
26 Oct 15	36.42000 -0.60	37.23	36.22	37.02	154,621
23 Oct 15	37.02000 +1.17	37.22	36.06	36.15	172,942
22 Oct 15	35.84500 +0.28	36.11	34.92	35.33	141,322
21 Oct 15	35.56000 +1.19	35.61	34.39	34.39	167,631
20 Oct 15	34.37500 -0.54	34.92	34.06	34.79	197,699
19 Oct 15	34.92000 -0.13	35.60	34.88	34.92	204,394
16 Oct 15	35.05000 +1.24	35.25	33.88	34.05	445,674
15 Oct 15	33.81500 -0.19	34.32	33.58	33.74	192,934
14 Oct 15	34.00500 +0.07	34.38	33.50	33.60	322,258
13 Oct 15	33.93500 -0.31	34.15	32.96	33.55	412,229
12 Oct 15	34.25000 -0.43	35.16	33.97	34.73	298,138
09 Oct 15	34.68000 +0.96	34.69	33.65	34.13	427,445
08 Oct 15	33.72000 -0.47	34.44	33.31	34.26	263,978
07 Oct 15	34.19500 +2.30	35.42	33.95	33.99	679,398
06 Oct 15	31.89500 +0.48	32.10	31.28	31.44	142,274
05 Oct 15	31.41500 +0.82	31.59	31.03	31.03	221,080
02 Oct 15	30.59500 -0.11	31.17	30.26	30.99	162,750
01 Oct 15	30.70000 +0.59	31.07	30.40	30.40	212,084
30 Sep 15	30.11000 +0.13	30.65	30.09	30.42	191,642
29 Sep 15	29.98500 +0.49	30.22	28.79	28.90	191,394
28 Sep 15	29.50000 -0.93	30.35	29.25	30.30	269,114
25 Sep 15	30.43000 +0.15	30.89	30.30	30.84	228,820
24 Sep 15	30.28500 -1.81	32.49	29.98	32.10	315,449
23 Sep 15	32.10000 +0.73	32.36	31.08	31.56	226,941
22 Sep 15	31.36500 -1.48	32.93	31.36	32.82	126,051
21 Sep 15	32.85000 +0.20	33.03	32.20	32.64	106,234
18 Sep 15	32.64500 -1.76	33.83	32.27	33.81	270,570
17 Sep 15	34.40500 -0.47	35.00	33.51	34.95	198,188
16 Sep 15	34.87500 +0.28	35.02	34.63	34.91	84,946
15 Sep 15	34.59500 +1.10	34.92	33.52	33.53	153,169
14 Sep 15	33.49500 -0.75	34.43	33.33	34.10	162,620
11 Sep 15	34.24500 -0.62	34.95	34.15	34.85	63,474
10 Sep 15	34.86000 +0.06	35.01	34.50	34.59	141,087
09 Sep 15	34.80000 +0.34	35.17	34.53	34.92	167,467
08 Sep 15	34.45500 +0.65	34.63	33.79	33.79	74,586
07 Sep 15	33.80500 +0.06	34.15	33.42	34.06	79,008
04 Sep 15	33.74000 -0.98	34.51	33.56	34.50	151,330
03 Sep 15	34.72000 +0.59	35.13	34.21	34.69	117,629
02 Sep 15	34.13000 -0.28	34.72	34.07	34.41	80,106
01 Sep 15	34.41000 -0.45	34.88	34.13	34.45	137,840
31 Aug 15	34.86000 -0.39	35.13	34.48	35.08	200,567
28 Aug 15	35.25000 +0.81	35.55	34.83	35.49	218,934
27 Aug 15	34.44500 +1.04	34.63	33.79	34.03	155,992
26 Aug 15	33.40000 +0.21	33.90	32.32	32.85	203,779
25 Aug 15	33.19000 +0.60	34.01	32.88	33.11	207,388
24 Aug 15	32.59000 -0.53	32.92	31.41	32.00	294,914
21 Aug 15	33.11500 -1.70	34.56	33.12	34.29	285,359
20 Aug 15	34.82000 -1.88	36.42	34.75	36.42	259,301
19 Aug 15	36.70000 -0.90	37.51	36.63	37.46	139,394
18 Aug 15	37.60000 -0.23	38.03	37.47	37.75	144,649
17 Aug 15	37.83000 -0.25	38.27	37.51	38.13	129,383
14 Aug 15	38.08000 -0.04	38.53	37.94	37.94	98,660
13 Aug 15	38.12500 +0.69	38.36	37.74	37.74	148,114
12 Aug 15	37.44000 -1.78	39.00	37.39	39.00	170,185
11 Aug 15	39.21500 -0.51	40.01	39.13	39.56	101,303
10 Aug 15	39.72500 +0.29	39.84	39.14	39.48	115,613
07 Aug 15	39.43500 -0.40	40.13	39.43	39.78	228,509
06 Aug 15	39.83500 +0.90	40.07	38.77	38.77	288,882
05 Aug 15	38.93000 +1.03	39.13	37.99	37.99	203,022
04 Aug 15	37.90500 +0.40	38.13	37.35	37.71	248,435
03 Aug 15	37.50000 +0.46	37.53	36.65	37.10	145,848
31 Jul 15	37.04000 -0.06	37.50	36.91	37.05	143,587
30 Jul 15	37.09500 -0.51	38.00	36.86	37.66	287,548
29 Jul 15	37.60500 +1.33	38.35	34.42	36.00	572,275
28 Jul 15	36.27000 +0.08	36.55	35.79	36.26	161,923
27 Jul 15	36.18500 -1.65	37.60	36.10	37.60	136,709
24 Jul 15	37.83500 +0.33	38.29	37.24	37.40	253,229
23 Jul 15	37.51000 -0.37	38.03	37.23	37.94	143,242
22 Jul 15	37.87500 +0.07	38.19	37.51	37.51	121,298
21 Jul 15	37.80500 -0.24	38.19	37.68	37.97	104,792
20 Jul 15	38.05000 +0.63	38.15	37.26	37.28	146,596
17 Jul 15	37.42500 +0.03	37.55	36.70	37.27	211,358
16 Jul 15	37.39500 +0.46	37.67	37.03	37.03	174,678
15 Jul 15	36.93500 +0.55	37.13	36.17	36.49	170,715
14 Jul 15	36.39000 +0.44	36.51	35.70	35.95	106,668
13 Jul 15	35.95000 +0.49	36.27	35.53	35.58	150,806
10 Jul 15	35.45500 +0.96	35.78	35.13	35.15	158,049
09 Jul 15	34.50000 +0.99	34.69	33.44	33.50	260,356
08 Jul 15	33.51500 +1.38	34.69	33.00	33.22	347,016
07 Jul 15	32.14000 -0.58	32.88	32.04	32.88	297,992
06 Jul 15	32.71500 -0.78	33.24	32.69	32.98	127,956
03 Jul 15	33.50000 -0.53	34.27	33.05	33.90	151,702
02 Jul 15	34.02500 -0.45	34.71	33.99	34.34	90,560
01 Jul 15	34.47500 +0.88	34.85	33.70	33.70	175,508
30 Jun 15	33.59500 -1.26	35.16	33.60	34.86	279,870
29 Jun 15	34.86000 -1.08	35.33	34.10	34.10	165,375
26 Jun 15	35.94500 +0.11	36.03	35.29	35.76	93,880
25 Jun 15	35.83000 +0.22	36.24	35.52	35.54	261,566
24 Jun 15	35.61000 -0.56	36.49	35.53	36.33	185,947
23 Jun 15	36.17000 -0.12	36.85	36.07	36.49	130,395
22 Jun 15	36.28500 +1.22	36.49	35.45	35.45	113,213
19 Jun 15	35.07000 +0.28	35.42	34.35	34.35	144,577
18 Jun 15	34.79500 -0.11	35.17	34.62	35.06	181,705
17 Jun 15	34.90500 -0.52	35.79	34.81	35.50	168,863
16 Jun 15	35.42500 +0.50	35.42	34.12	34.60	184,456
15 Jun 15	34.92500 -1.29	35.95	34.57	35.94	185,861
12 Jun 15	36.21500 +0.20	36.44	35.69	35.69	377,481
11 Jun 15	36.01500 +0.44	36.34	35.51	35.62	320,834
10 Jun 15	35.57000 +1.28	35.69	34.01	34.41	244,527
09 Jun 15	34.28500 +1.08	34.29	33.23	33.23	237,141
08 Jun 15	33.20500 -1.44	34.67	33.10	34.60	186,497
05 Jun 15	34.64500 -0.99	35.71	34.51	35.57	148,614
04 Jun 15	35.63500 -0.37	36.29	35.22	35.75	203,006
03 Jun 15	36.00500 +0.97	36.13	34.85	34.85	225,985
02 Jun 15	35.03500 +0.20	35.24	34.50	34.84	155,707
01 Jun 15	34.83000 -1.24	36.16	34.71	35.97	153,414
29 May 15	36.07500 -0.58	36.63	36.00	36.61	148,901
28 May 15	36.65500 -0.66	37.30	36.41	37.30	160,080
27 May 15	37.31500 +0.33	37.44	36.45	37.35	137,342
26 May 15	36.98000 -0.15	37.42	36.90	37.01	138,267
25 May 15	37.12500 -0.71	37.84	37.05	37.84	52,701
22 May 15	37.83500 +0.30	38.33	37.40	37.53	153,759
21 May 15	37.53500 +0.37	37.64	37.02	37.17	111,412
20 May 15	37.17000 +0.07	37.28	36.88	37.12	103,781
19 May 15	37.10000 +0.90	37.60	36.17	36.20	193,482
18 May 15	36.20000 -0.33	36.92	36.07	36.63	107,403
15 May 15	36.53500 -0.01	36.98	36.17	36.64	116,573
14 May 15	36.55000 +0.31	36.92	35.88	36.40	119,882
13 May 15	36.24000 -0.02	36.93	36.19	36.67	153,320
12 May 15	36.26000 +0.16	36.46	35.33	35.60	143,499
11 May 15	36.10000 -0.52	36.83	36.02	36.50	115,497
08 May 15	36.62000 +0.88	36.81	35.77	35.87	163,559
07 May 15	35.74500 +0.09	35.88	34.82	35.33	204,348
06 May 15	35.65000 +0.60	36.04	34.77	34.81	175,743
05 May 15	35.05500 -0.79	36.34	35.03	35.81	246,272
04 May 15	35.85000 +0.85	36.13	34.80	34.80	230,604
30 Apr 15	34.99500 -0.87	35.76	34.80	35.68	283,029
29 Apr 15	35.86500 -0.53	37.25	35.62	36.23	329,335
28 Apr 15	36.40000 +4.03	37.24	34.20	34.20	732,637
27 Apr 15	32.37000 +0.24	32.54	31.81	32.05	212,867
24 Apr 15	32.12500 +0.03	32.44	31.82	32.44	364,053
23 Apr 15	32.10000 -0.90	33.17	31.78	32.81	200,678
22 Apr 15	33.00000 +0.17	33.22	32.65	32.83	129,741
21 Apr 15	32.83500 -0.30	33.47	32.60	33.13	182,348
20 Apr 15	33.13000 +0.39	33.16	32.67	32.80	223,928
17 Apr 15	32.74500 +0.00	32.97	32.60	32.80	390,973
16 Apr 15	32.74500 -0.03	33.45	32.46	32.77	226,481
15 Apr 15	32.77000 +0.60	33.33	32.24	32.57	241,856
14 Apr 15	32.16500 -0.53	33.16	32.03	32.88	162,855
13 Apr 15	32.69500 +0.33	33.10	32.30	32.37	129,590
10 Apr 15	32.36000 -0.65	33.34	32.33	32.95	129,072
09 Apr 15	33.00500 +0.57	33.04	32.26	32.46	226,526
08 Apr 15	32.44000 +0.48	32.87	31.99	32.01	192,975
07 Apr 15	31.96000 +0.63	32.76	31.20	31.33	302,784
02 Apr 15	31.33000 -0.59	32.01	30.94	32.00	110,004
01 Apr 15	31.91500 +0.54	31.96	31.20	31.33	167,476
31 Mar 15	31.38000 +0.22	31.56	31.00	31.20	154,710
30 Mar 15	31.16000 +0.66	31.16	30.42	30.45	122,950
27 Mar 15	30.50500 -0.44	31.15	30.23	31.15	121,441
26 Mar 15	30.94500 -0.26	31.18	30.16	31.07	136,315
25 Mar 15	31.21000 -0.03	31.44	30.88	31.27	231,506
24 Mar 15	31.23500 -0.17	31.55	30.86	31.32	333,405
23 Mar 15	31.40500 -0.59	32.12	31.35	32.02	207,326
20 Mar 15	31.99500 -0.27	32.30	31.66	32.30	525,138
19 Mar 15	32.27000 -0.47	33.22	31.76	32.50	293,654
18 Mar 15	32.74500 +0.08	34.14	32.56	32.78	183,281
17 Mar 15	32.67000 -1.67	34.30	32.19	34.30	355,927
16 Mar 15	34.33500 +0.40	34.40	33.80	34.10	225,589
13 Mar 15	33.93000 -0.20	34.42	33.29	33.99	206,761
12 Mar 15	34.13000 -0.45	34.74	33.60	34.60	347,457
11 Mar 15	34.58500 +1.79	34.60	32.83	33.00	324,414
10 Mar 15	32.79000 -0.36	33.38	32.65	33.38	246,180
09 Mar 15	33.15500 +0.31	33.38	31.75	32.51	270,465
06 Mar 15	32.84000 +0.58	33.65	32.42	32.42	385,190
05 Mar 15	32.25500 +0.70	32.31	31.37	31.48	289,723
04 Mar 15	31.56000 -0.29	32.43	31.15	32.26	221,052
03 Mar 15	31.85000 -0.39	32.81	31.83	32.20	398,967
02 Mar 15	32.24000 -0.74	33.04	31.95	33.01	264,610
27 Feb 15	32.98500 +0.26	33.31	32.69	32.69	258,088
26 Feb 15	32.73000 +0.07	33.29	32.30	32.42	311,237
25 Feb 15	32.66000 -1.04	33.54	32.47	33.38	334,735
24 Feb 15	33.70000 +0.33	34.01	33.20	33.38	291,797
23 Feb 15	33.37500 -0.06	34.31	32.80	33.69	300,500
20 Feb 15	33.43000 +0.50	33.56	32.84	32.84	276,326
19 Feb 15	32.93000 -0.71	34.09	32.51	33.63	446,773
18 Feb 15	33.64000 -0.70	34.58	33.42	33.90	400,872
17 Feb 15	34.34000 +0.65	34.78	33.28	33.69	461,197
16 Feb 15	33.68500 +0.94	34.74	32.35	32.44	517,403
13 Feb 15	32.74500 +3.69	33.59	29.19	29.35	1,284,863
12 Feb 15	29.05500 +0.18	29.48	28.45	28.90	392,029
11 Feb 15	28.87000 -0.22	29.47	28.04	29.03	260,629
10 Feb 15	29.09000 -0.15	29.55	28.60	29.55	180,247
09 Feb 15	29.24000 +0.26	29.37	28.57	28.86	148,445
06 Feb 15	28.97500 -0.56	29.50	28.61	29.50	215,234
05 Feb 15	29.53500 +0.40	29.53	28.41	28.73	443,171
04 Feb 15	29.14000 -0.46	29.64	28.78	29.55	277,871
03 Feb 15	29.60000 +0.91	30.32	28.85	28.91	448,055
02 Feb 15	28.69500 +0.69	28.72	28.02	28.02	162,175
30 Jan 15	28.00500 +0.40	28.23	27.67	27.97	121,946
29 Jan 15	27.60000 -0.23	28.06	27.30	27.48	121,473
28 Jan 15	27.83500 -0.27	28.75	27.63	28.34	161,469
27 Jan 15	28.10500 -1.12	29.25	27.91	29.09	168,211
26 Jan 15	29.22500 +0.43	29.23	28.18	28.59	153,088
23 Jan 15	28.79000 -0.42	29.55	28.69	29.36	202,660
22 Jan 15	29.21000 +1.30	29.28	26.78	27.50	378,798
21 Jan 15	27.91000 +0.92	27.97	26.73	26.99	210,736
20 Jan 15	26.98500 -0.16	27.55	26.94	27.15	163,188
19 Jan 15	27.15000 +0.80	27.29	26.11	26.45	287,814
16 Jan 15	26.35000 +0.31	26.45	25.70	25.98	146,895
15 Jan 15	26.04000 +1.07	26.06	24.75	25.23	219,351
14 Jan 15	24.97500 -0.72	25.80	24.91	25.51	177,833
13 Jan 15	25.69500 +0.01	26.14	25.48	25.69	158,482
12 Jan 15	25.68500 +1.09	25.76	24.58	24.58	169,693
09 Jan 15	24.59500 -0.70	25.44	24.44	25.34	211,328
08 Jan 15	25.30000 +0.85	25.45	24.52	24.90	178,014
07 Jan 15	24.44500 -0.53	25.37	24.34	25.12	206,263
06 Jan 15	24.98000 -0.39	25.75	24.88	25.50	208,128
05 Jan 15	25.37000 -1.28	27.10	25.37	26.48	158,694
02 Jan 15	26.65500 +1.25	26.80	25.36	25.44	243,628
31 Dec 14	25.40500 +0.38	25.51	25.04	25.04	24,166
30 Dec 14	25.03000 -0.60	25.56	24.90	25.50	90,035
29 Dec 14	25.63500 +0.24	25.69	24.94	25.20	79,870
24 Dec 14	25.40000 -0.40	25.93	25.40	25.75	21,248
23 Dec 14	25.79500 +0.73	25.86	24.91	25.00	109,996
22 Dec 14	25.06500 -0.18	25.98	24.92	25.39	136,022
19 Dec 14	25.24500 +0.08	25.75	25.02	25.34	182,385
18 Dec 14	25.17000 +1.09	25.42	24.46	24.59	185,321
17 Dec 14	24.08000 +0.02	24.29	23.35	24.00	128,520
16 Dec 14	24.05500 +0.99	24.06	22.61	23.00	219,161
15 Dec 14	23.07000 -0.66	24.41	23.07	23.33	208,929
12 Dec 14	23.73000 -0.41	24.23	23.70	23.85	144,827
11 Dec 14	24.14000 -0.63	24.64	23.83	24.39	230,388
10 Dec 14	24.76500 -0.47	25.41	24.68	25.08	123,992
09 Dec 14	25.23000 -0.58	25.79	25.12	25.36	139,336
08 Dec 14	25.81000 -0.78	26.51	25.81	26.10	134,418
05 Dec 14	26.59500 +0.59	26.74	25.63	25.75	180,208
04 Dec 14	26.00000 -0.09	26.38	25.45	25.94	191,601
03 Dec 14	26.09500 +0.59	26.22	25.10	25.13	118,145
02 Dec 14	25.50000 -0.30	26.01	25.25	25.45	146,259
01 Dec 14	25.80000 -0.54	26.02	25.14	25.61	131,448
28 Nov 14	26.34000 -0.08	26.80	26.08	26.13	140,403
27 Nov 14	26.42000 -0.74	26.99	26.31	26.98	115,330
26 Nov 14	27.15500 +0.07	27.24	26.72	26.92	121,997
25 Nov 14	27.08500 -0.26	27.77	26.94	27.16	176,737
24 Nov 14	27.34500 +0.73	27.46	26.42	26.52	179,927
21 Nov 14	26.61500 +1.41	26.82	25.06	25.16	255,520
20 Nov 14	25.21000 -1.04	26.01	24.89	26.01	174,455
19 Nov 14	26.25000 +0.34	26.44	25.08	25.77	228,321
18 Nov 14	25.91000 +0.46	25.97	25.20	25.58	98,909
17 Nov 14	25.45000 -0.06	25.51	24.70	25.50	114,207
14 Nov 14	25.51000 -0.25	26.05	24.94	26.05	140,485
13 Nov 14	25.76000 -0.23	26.48	25.55	26.20	138,221
12 Nov 14	25.98500 -0.24	26.48	25.83	26.12	127,715
11 Nov 14	26.23000 -0.14	26.66	26.06	26.50	63,160
10 Nov 14	26.36500 -0.25	26.83	26.09	26.69	134,964
07 Nov 14	26.61000 -0.02	26.77	26.15	26.77	151,144
06 Nov 14	26.63500 +1.28	27.42	25.45	25.50	412,732
05 Nov 14	25.35500 +1.64	25.50	23.97	24.30	374,702
04 Nov 14	23.71500 -1.03	24.95	23.59	24.86	198,392
03 Nov 14	24.74500 +0.40	24.82	24.41	24.42	200,823
31 Oct 14	24.34500 +0.22	24.51	23.98	24.50	213,178
30 Oct 14	24.12500 -0.66	25.00	23.53	24.83	187,465
29 Oct 14	24.78500 +0.08	25.22	24.71	24.90	139,918
28 Oct 14	24.71000 +0.51	24.90	23.95	24.42	226,024
27 Oct 14	24.19500 -0.45	24.86	23.86	24.85	346,114
24 Oct 14	24.64500 -0.26	25.22	24.56	24.96	213,559
23 Oct 14	24.91000 +0.36	24.92	24.04	24.42	300,509
22 Oct 14	24.54500 -0.24	25.16	24.51	25.00	314,698
21 Oct 14	24.78500 +0.63	24.83	23.98	24.01	303,509
20 Oct 14	24.16000 -0.19	24.58	23.59	24.32	406,708
17 Oct 14	24.35000 +0.84	24.48	23.44	23.44	306,033
16 Oct 14	23.51500 -0.41	24.55	22.72	24.00	550,713
15 Oct 14	23.92000 -0.66	25.44	23.41	24.58	380,492
14 Oct 14	24.58500 +0.07	25.08	24.05	24.44	303,213
13 Oct 14	24.51500 +0.54	25.43	23.63	23.80	345,762
10 Oct 14	23.97500 -0.92	24.70	23.75	24.70	414,661
09 Oct 14	24.90000 -0.93	26.24	24.82	25.99	338,543
08 Oct 14	25.83000 -0.52	26.35	25.47	26.35	266,184
07 Oct 14	26.35500 -0.51	27.65	26.15	26.80	339,806
06 Oct 14	26.86500 +1.41	27.23	25.62	25.75	361,313
03 Oct 14	25.45000 -1.18	26.80	25.36	26.70	356,706
02 Oct 14	26.63500 -0.41	27.01	26.53	27.00	442,019
01 Oct 14	27.05000 -2.65	28.51	26.83	27.50	871,668
30 Sep 14	29.70000 +0.81	29.99	29.25	29.99	300,518
29 Sep 14	28.89000 +0.39	29.24	28.39	28.50	159,258
26 Sep 14	28.50000 -0.53	29.00	28.40	29.00	150,876
25 Sep 14	29.03000 -0.30	29.62	28.73	29.35	206,591
24 Sep 14	29.32500 -0.27	29.74	29.20	29.74	119,335
23 Sep 14	29.59500 -0.82	30.48	29.55	30.33	159,508
22 Sep 14	30.41000 -0.52	30.97	30.32	30.89	89,001
19 Sep 14	30.93000 -0.26	31.98	30.91	31.61	128,579
18 Sep 14	31.19500 -0.16	31.61	31.17	31.32	103,195
17 Sep 14	31.35000 +0.08	31.81	31.24	31.40	75,460
16 Sep 14	31.27500 -0.77	32.06	31.23	32.02	113,423
15 Sep 14	32.04500 -0.86	32.94	32.04	32.94	85,720
12 Sep 14	32.90500 +0.50	32.90	32.45	32.60	160,399
11 Sep 14	32.40000 +0.13	32.45	32.03	32.28	129,363
10 Sep 14	32.27000 -0.44	32.75	32.01	32.70	101,497
09 Sep 14	32.71500 -0.31	33.13	32.67	33.08	68,838
08 Sep 14	33.02000 -0.11	33.34	32.84	33.19	129,056
05 Sep 14	33.13000 -0.09	33.51	32.88	33.51	131,713
04 Sep 14	33.22500 +0.75	33.25	32.30	32.92	109,344
03 Sep 14	32.47500 +0.37	32.92	32.17	32.17	90,302
02 Sep 14	32.10500 +0.04	32.46	32.03	32.35	88,020
01 Sep 14	32.06000 +0.00	32.37	31.80	32.14	70,220
29 Aug 14	32.06000 -0.47	32.76	31.84	32.60	107,312
28 Aug 14	32.53000 -0.47	33.19	32.13	32.90	147,460
27 Aug 14	33.00000 +0.00	33.13	32.58	32.90	65,024
26 Aug 14	33.00000 +0.40	33.19	32.57	32.57	100,209
25 Aug 14	32.60000 +0.40	32.65	31.74	32.49	90,499
22 Aug 14	32.19500 -0.35	32.73	31.73	32.48	100,710
21 Aug 14	32.55000 +0.79	32.55	31.68	31.86	117,389
20 Aug 14	31.76000 -0.41	32.44	31.59	32.33	101,468
19 Aug 14	32.17500 -1.16	33.71	32.17	33.44	134,536
18 Aug 14	33.33000 +1.97	33.33	31.70	31.70	163,269
15 Aug 14	31.36000 -0.88	32.57	31.36	32.17	100,890
14 Aug 14	32.24500 +0.55	32.40	31.50	31.50	150,246
13 Aug 14	31.69000 +0.38	31.83	31.10	31.42	154,314
12 Aug 14	31.31500 -0.73	32.08	31.32	31.85	104,929
11 Aug 14	32.04000 +0.19	32.30	31.66	32.24	154,103
08 Aug 14	31.85000 -0.06	31.90	31.50	31.59	186,159
07 Aug 14	31.91000 -0.10	32.35	31.85	32.00	165,581
06 Aug 14	32.01500 -0.91	32.74	31.95	32.67	146,230
05 Aug 14	32.92500 -0.08	33.19	32.37	33.10	142,533
04 Aug 14	33.01000 -0.33	33.63	32.85	33.23	115,618
01 Aug 14	33.33500 -0.64	33.85	32.53	33.83	198,041
31 Jul 14	33.97000 -0.86	35.14	33.85	35.12	143,590
30 Jul 14	34.83000 -0.06	35.02	34.58	34.97	149,869
29 Jul 14	34.89000 -0.66	35.63	34.89	35.49	159,296
28 Jul 14	35.55000 -0.65	37.33	35.55	37.33	248,551
25 Jul 14	36.20000 +1.20	38.06	35.34	35.90	260,988
24 Jul 14	35.00000 +0.15	35.19	34.70	34.90	73,552
23 Jul 14	34.85000 +0.07	35.22	34.67	34.67	69,820
22 Jul 14	34.77500 -0.27	35.28	34.41	35.16	308,991
21 Jul 14	35.04500 -0.16	35.79	34.78	35.40	74,631
18 Jul 14	35.20000 -0.33	35.42	34.75	35.36	119,401
17 Jul 14	35.53500 +0.03	35.90	35.24	35.49	75,346
16 Jul 14	35.50500 +0.07	35.69	35.30	35.41	197,063
15 Jul 14	35.43500 -0.29	35.78	35.30	35.69	258,129
14 Jul 14	35.73000 +0.43	35.94	35.44	35.51	65,720
11 Jul 14	35.30000 -0.65	36.03	35.16	35.94	107,226
10 Jul 14	35.94500 -1.22	37.23	35.59	36.83	121,577
09 Jul 14	37.16000 +0.56	37.19	35.96	36.60	138,521
08 Jul 14	36.60500 -1.01	37.74	36.60	37.74	98,261
07 Jul 14	37.61500 -0.98	38.56	37.58	38.43	93,570
04 Jul 14	38.60000 +0.28	39.07	38.19	38.19	117,996
03 Jul 14	38.32000 +0.42	38.42	37.58	37.83	113,617
02 Jul 14	37.90000 -0.25	38.17	37.71	38.08	129,453
01 Jul 14	38.15500 -0.13	38.63	38.15	38.47	147,436
30 Jun 14	38.28000 -0.02	38.52	37.96	38.35	121,945
27 Jun 14	38.30000 +0.20	38.55	37.72	38.08	212,788
26 Jun 14	38.10000 +0.20	38.76	37.78	37.98	426,061
25 Jun 14	37.89500 -1.27	39.19	37.90	39.12	209,121
24 Jun 14	39.16500 -0.29	39.72	39.15	39.65	163,557
23 Jun 14	39.45500 -0.29	40.08	39.14	39.71	194,212
20 Jun 14	39.75000 -2.55	41.31	39.71	41.00	293,794
19 Jun 14	42.30000 +0.01	42.58	41.97	42.38	94,182
18 Jun 14	42.28500 -0.19	42.64	41.51	42.55	124,052
17 Jun 14	42.47500 -0.22	43.20	42.33	42.78	96,401
16 Jun 14	42.69000 +0.02	43.33	42.44	42.51	114,760
13 Jun 14	42.66500 +0.48	42.90	42.04	42.82	146,228
12 Jun 14	42.18500 +0.19	42.47	41.94	42.00	67,599
11 Jun 14	42.00000 -0.61	42.40	41.94	42.39	58,209
10 Jun 14	42.61000 -0.27	43.15	42.44	43.08	90,020
09 Jun 14	42.88500 +1.00	42.88	42.01	42.01	117,509
06 Jun 14	41.88000 -0.89	42.79	41.24	42.49	176,893
05 Jun 14	42.77000 +0.72	42.79	41.74	42.00	91,615
04 Jun 14	42.05000 -1.04	43.15	41.95	43.15	122,474
03 Jun 14	43.09000 +0.01	43.24	42.40	43.24	86,311
02 Jun 14	43.08500 -0.28	43.96	42.80	43.40	119,746
30 May 14	43.36000 -0.21	44.00	43.26	43.26	98,760
29 May 14	43.57000 +0.52	43.88	42.85	42.86	106,607
28 May 14	43.05000 -0.19	43.42	42.78	43.36	128,308
27 May 14	43.24500 +0.60	43.60	42.63	42.66	189,838
26 May 14	42.64500 +0.80	42.85	41.91	41.91	128,113
23 May 14	41.84500 +0.41	41.89	41.30	41.30	188,113
22 May 14	41.43500 +0.26	41.49	40.44	41.15	135,208
21 May 14	41.18000 +0.51	41.20	39.67	40.86	275,049
20 May 14	40.66500 -1.13	42.22	40.62	41.92	163,510
19 May 14	41.80000 +0.00	42.11	41.44	41.97	195,957
16 May 14	41.80000 +0.12	42.14	41.40	41.67	215,973
15 May 14	41.68000 -1.32	43.29	41.44	42.95	281,208
14 May 14	43.00000 -0.14	43.41	42.42	43.03	233,664
13 May 14	43.14000 +0.64	43.56	42.33	42.38	227,418
12 May 14	42.50000 +1.65	43.00	41.02	41.07	202,594
09 May 14	40.84500 -0.41	42.90	40.58	42.20	412,435
08 May 14	41.25500 -0.23	42.31	41.00	41.60	196,918
07 May 14	41.48500 +1.65	42.25	39.67	40.08	314,419
06 May 14	39.84000 +0.31	40.74	38.76	39.57	476,810
05 May 14	39.53000 -0.10	39.75	38.87	39.56	78,257
02 May 14	39.62500 -0.92	40.49	39.46	40.49	150,185
30 Apr 14	40.54500 -0.34	41.36	40.42	41.26	136,602
29 Apr 14	40.88500 -0.08	41.46	40.46	40.90	163,153
28 Apr 14	40.96500 +2.56	41.36	37.89	38.53	348,734
25 Apr 14	38.40000 -0.46	38.71	38.24	38.51	71,620
24 Apr 14	38.86000 -0.15	39.53	38.54	39.08	77,846
23 Apr 14	39.01000 -0.04	39.23	38.76	39.23	49,229
22 Apr 14	39.05000 +0.13	39.33	38.72	38.92	110,468
17 Apr 14	38.92000 -0.03	39.19	38.72	39.00	99,740
16 Apr 14	38.95000 +0.38	39.00	38.46	38.85	109,051
15 Apr 14	38.57000 +0.29	38.98	38.07	38.12	117,032
14 Apr 14	38.27500 -0.01	38.28	37.34	37.96	84,569
11 Apr 14	38.28500 -0.22	38.38	37.38	38.15	87,261
10 Apr 14	38.51000 -0.60	39.06	38.42	38.94	102,278
09 Apr 14	39.11000 +0.28	39.19	38.88	38.92	94,507
08 Apr 14	38.83000 +0.22	38.87	38.16	38.79	78,709
07 Apr 14	38.61000 -0.41	38.75	38.06	38.47	92,548
04 Apr 14	39.02000 -0.20	39.52	38.99	39.26	104,706
03 Apr 14	39.22000 -0.40	39.78	38.80	39.49	140,453
02 Apr 14	39.62500 +0.95	40.83	38.42	38.90	378,291
01 Apr 14	38.67500 +0.63	38.83	38.11	38.12	163,567
31 Mar 14	38.04500 +0.61	38.12	37.35	37.35	116,694
28 Mar 14	37.43500 +0.61	37.54	36.89	36.89	98,006
27 Mar 14	36.82500 -0.22	37.28	36.24	36.96	89,320
26 Mar 14	37.05000 +1.02	37.49	36.26	36.27	81,810
25 Mar 14	36.02500 -0.35	37.16	35.71	36.36	208,572
24 Mar 14	36.38000 -2.02	38.31	36.22	38.01	166,509
21 Mar 14	38.40000 +0.05	38.67	38.10	38.35	135,545
20 Mar 14	38.35500 +0.42	38.50	37.67	37.85	190,459
19 Mar 14	37.93000 +1.43	38.02	36.65	36.65	265,170
18 Mar 14	36.50000 +0.35	36.74	36.28	36.35	127,274
17 Mar 14	36.15500 +1.02	37.35	35.33	35.33	144,067
14 Mar 14	35.13000 -0.77	35.88	35.00	35.88	101,532
13 Mar 14	35.90500 -0.68	36.59	35.76	36.59	111,580
12 Mar 14	36.58000 -0.45	37.20	36.15	36.98	126,901
11 Mar 14	37.03500 -0.11	37.53	36.69	37.26	138,701
10 Mar 14	37.14500 -0.85	38.10	36.85	37.88	118,426
07 Mar 14	37.99500 +0.07	38.37	37.65	37.85	129,417
06 Mar 14	37.92500 -0.03	38.24	37.80	38.19	103,701
05 Mar 14	37.96000 +0.06	38.39	37.76	37.85	108,473
04 Mar 14	37.89500 +0.28	38.46	37.67	37.90	186,209
03 Mar 14	37.61500 -0.78	38.00	37.07	37.63	218,215
28 Feb 14	38.40000 +0.17	38.58	38.08	38.24	188,652
27 Feb 14	38.23000 -0.06	38.56	37.87	38.10	228,584
26 Feb 14	38.29500 +0.22	38.70	38.07	38.08	223,827
25 Feb 14	38.07500 +0.07	38.50	37.89	38.05	232,056
24 Feb 14	38.01000 +0.28	38.15	37.54	37.57	116,845
21 Feb 14	37.73000 +0.47	38.28	37.26	37.40	167,232
20 Feb 14	37.26000 -0.62	37.69	36.94	37.65	214,847
19 Feb 14	37.87500 +0.17	38.29	37.43	37.60	189,530
18 Feb 14	37.70000 +0.32	38.30	36.80	37.29	439,202
17 Feb 14	37.38000 +2.00	37.40	35.18	35.38	260,501
14 Feb 14	35.38000 +0.94	35.83	34.35	34.44	180,411
13 Feb 14	34.43500 +0.08	34.52	34.05	34.35	223,802
12 Feb 14	34.36000 +0.40	34.56	33.40	34.19	307,026
11 Feb 14	33.96500 -1.86	37.10	33.10	34.35	525,807
10 Feb 14	35.82500 +0.10	36.11	35.38	35.82	125,069
07 Feb 14	35.72500 +1.01	35.72	34.60	34.99	165,059
06 Feb 14	34.71000 +0.61	35.08	34.17	34.53	98,210
05 Feb 14	34.09500 +0.43	34.32	33.60	33.65	110,168
04 Feb 14	33.67000 -0.10	33.82	33.01	33.65	139,036
03 Feb 14	33.76500 -1.05	35.08	33.57	34.77	204,909
31 Jan 14	34.81500 -0.13	35.58	34.37	34.89	112,417
30 Jan 14	34.94500 -0.56	35.60	34.93	35.53	173,449
29 Jan 14	35.50000 -0.31	36.58	34.96	36.05	104,745
28 Jan 14	35.81000 +0.52	35.97	35.19	35.19	80,937
27 Jan 14	35.29500 +0.03	35.49	34.71	35.20	140,038
24 Jan 14	35.26000 -0.27	35.99	35.06	35.51	124,998
23 Jan 14	35.52500 -1.23	36.69	35.46	36.68	117,348
22 Jan 14	36.75500 -0.20	37.16	36.67	36.91	100,867
21 Jan 14	36.96000 -0.04	37.17	36.72	36.97	79,896
20 Jan 14	37.00000 -0.73	37.79	37.00	37.59	85,445
17 Jan 14	37.73000 +0.58	37.80	37.33	37.33	162,773
16 Jan 14	37.15500 -0.30	37.79	37.11	37.60	144,157
15 Jan 14	37.45500 +0.01	37.59	37.14	37.53	83,570
14 Jan 14	37.45000 -0.18	37.75	36.82	37.37	146,518
13 Jan 14	37.63000 +0.63	37.69	36.97	37.01	126,265
10 Jan 14	37.00000 +0.79	37.00	35.78	36.27	134,662
09 Jan 14	36.20500 -0.20	36.92	36.07	36.65	150,041
08 Jan 14	36.40500 -0.23	37.00	36.24	36.51	157,739
07 Jan 14	36.63500 +0.50	36.87	35.77	36.00	155,456
06 Jan 14	36.13000 -0.51	36.79	35.37	35.67	197,042
03 Jan 14	36.64000 +0.74	36.80	35.90	35.90	140,991
02 Jan 14	35.89500 -0.93	36.92	35.38	36.90	186,580
31 Dec 13	36.82500 +0.76	36.83	35.98	36.00	39,445
30 Dec 13	36.06500 +0.49	36.27	35.51	35.58	100,397
27 Dec 13	35.57500 +0.78	35.60	34.80	34.88	85,190
24 Dec 13	34.79500 -0.04	35.21	34.67	34.67	7,783
23 Dec 13	34.83500 +0.15	35.10	34.22	34.22	110,327
20 Dec 13	34.68500 +0.76	35.00	33.67	33.85	172,498
19 Dec 13	33.93000 +0.55	33.94	33.06	33.50	107,023
18 Dec 13	33.38000 +0.25	33.56	32.99	33.35	116,255
17 Dec 13	33.13000 -0.09	33.65	32.99	32.99	93,152
16 Dec 13	33.22500 +0.03	33.33	32.78	33.09	118,937
13 Dec 13	33.19000 -0.81	33.97	33.19	33.94	76,042
12 Dec 13	34.00000 -0.48	34.69	33.79	34.40	200,639
11 Dec 13	34.48000 -0.15	35.03	34.38	34.83	159,481
10 Dec 13	34.63500 -0.03	35.22	34.51	34.60	227,084
09 Dec 13	34.66000 +0.41	34.85	34.08	34.26	154,340
06 Dec 13	34.25000 -0.26	34.53	33.53	34.15	253,815
05 Dec 13	34.51000 +1.94	34.85	32.56	32.57	544,619
04 Dec 13	32.57000 -0.06	32.78	32.25	32.41	149,169
03 Dec 13	32.63500 -0.74	33.37	32.31	33.37	209,269
02 Dec 13	33.37000 +0.49	33.39	32.76	32.76	99,483
29 Nov 13	32.87500 -0.38	33.44	32.81	33.30	149,194
28 Nov 13	33.25500 -0.04	33.46	32.97	33.00	82,226
27 Nov 13	33.30000 +0.11	33.53	33.06	33.19	206,292
26 Nov 13	33.19000 +0.12	33.34	32.63	33.13	126,845
25 Nov 13	33.07000 +0.27	33.17	32.80	32.88	187,045
22 Nov 13	32.80000 +0.30	32.83	32.31	32.75	206,595
21 Nov 13	32.50000 +0.01	32.88	32.08	32.30	191,447
20 Nov 13	32.48500 -0.17	32.80	32.15	32.74	133,146
19 Nov 13	32.65000 -0.04	32.85	32.27	32.70	224,282
18 Nov 13	32.69000 +0.53	32.85	32.06	32.06	193,733
15 Nov 13	32.15500 -0.09	32.34	31.83	32.15	104,378
14 Nov 13	32.24000 +0.19	32.42	32.05	32.33	186,283
13 Nov 13	32.05000 -0.30	32.41	31.92	32.33	206,467
12 Nov 13	32.34500 -0.34	32.69	32.05	32.62	243,802
11 Nov 13	32.68500 +0.03	32.90	32.45	32.63	167,062
08 Nov 13	32.65000 -0.58	33.24	32.25	32.92	333,612
07 Nov 13	33.23000 +0.53	33.88	32.70	32.70	407,496
06 Nov 13	32.70000 +1.05	32.99	31.80	31.80	269,639
05 Nov 13	31.65500 -0.64	32.58	31.59	32.40	291,533
04 Nov 13	32.30000 +0.17	32.66	32.15	32.15	254,879
01 Nov 13	32.12500 -0.78	32.83	32.00	32.75	277,492
31 Oct 13	32.90000 +0.38	33.95	32.28	32.56	470,959
30 Oct 13	32.52000 +0.52	33.01	31.80	32.00	626,006
29 Oct 13	31.99500 +1.62	32.00	30.00	30.00	556,242
28 Oct 13	30.38000 -0.77	31.20	29.39	31.09	777,716
25 Oct 13	31.15000 -0.75	31.97	30.98	31.77	540,703
24 Oct 13	31.90000 +0.00	32.08	31.74	31.85	461,666
23 Oct 13	31.90000 -0.61	33.07	31.72	32.24	451,063
22 Oct 13	32.51000 -0.43	33.25	32.38	32.60	477,600
21 Oct 13	32.94000 -0.59	33.58	32.76	33.49	499,829
18 Oct 13	33.52500 +1.88	33.53	31.36	31.68	516,300
17 Oct 13	31.65000 -3.40	32.92	31.40	32.50	533,496
16 Oct 13	35.05000 -1.05	36.10	34.79	35.62	769,156
15 Oct 13	36.10000 -6.35	37.79	33.15	33.97	1,909,954
14 Oct 13	42.45000 -0.26	42.60	42.28	42.60	259,809
11 Oct 13	42.71000 -0.44	43.39	42.30	43.15	118,968
10 Oct 13	43.15000 +0.47	43.18	42.64	42.82	190,183
09 Oct 13	42.68000 -0.33	43.13	42.57	43.00	59,692
08 Oct 13	43.00500 -0.97	44.00	43.01	43.99	52,219
07 Oct 13	43.97500 +0.13	44.00	43.24	43.73	81,316
04 Oct 13	43.84500 +0.25	44.00	43.39	43.40	90,863
03 Oct 13	43.59500 -0.84	44.49	43.53	44.38	82,247
02 Oct 13	44.44000 -0.31	44.66	44.31	44.38	151,356
01 Oct 13	44.75000 -0.08	45.19	44.50	45.00	101,429
30 Sep 13	44.83500 -0.24	44.83	44.22	44.41	155,582
27 Sep 13	45.07500 +0.08	45.19	44.47	44.99	75,426
26 Sep 13	44.99000 +0.57	45.00	44.08	44.34	82,583
25 Sep 13	44.42500 -0.33	44.67	44.30	44.67	104,273
24 Sep 13	44.75000 +0.49	45.07	44.22	44.22	166,961
23 Sep 13	44.26000 -0.88	45.00	44.26	45.00	132,488
20 Sep 13	45.13500 -0.87	46.00	45.13	45.80	156,936
19 Sep 13	46.00000 -0.70	47.00	45.85	46.99	172,394
18 Sep 13	46.70000 +0.00	46.85	46.37	46.47	120,093
17 Sep 13	46.70000 -0.17	46.76	45.51	46.49	141,730
16 Sep 13	46.87500 -0.10	47.49	46.28	47.49	137,629
13 Sep 13	46.97500 -0.48	47.45	46.65	47.40	130,888
12 Sep 13	47.45000 -0.25	48.48	47.45	47.60	181,676
11 Sep 13	47.70000 +0.45	47.79	47.02	47.09	220,944
10 Sep 13	47.25000 +2.47	47.25	44.74	44.89	221,354
09 Sep 13	44.77500 +0.69	44.85	43.96	44.00	89,181
06 Sep 13	44.08000 +0.08	44.32	43.60	44.00	160,858
05 Sep 13	44.00500 +0.39	44.02	43.44	43.76	125,721
04 Sep 13	43.62000 +0.04	43.80	43.24	43.70	85,655
03 Sep 13	43.58000 -0.13	44.00	43.28	43.68	80,072
02 Sep 13	43.70500 +0.87	43.74	43.13	43.26	67,784
30 Aug 13	42.83500 -0.80	43.69	42.83	43.53	118,255
29 Aug 13	43.63500 +0.40	43.67	43.14	43.38	111,915
28 Aug 13	43.23000 +0.08	43.60	42.66	43.10	135,875
27 Aug 13	43.15500 -0.83	44.03	42.76	43.84	159,617
26 Aug 13	43.98500 +0.07	44.10	43.18	44.03	78,110
23 Aug 13	43.92000 -0.17	44.05	43.69	43.88	99,100
22 Aug 13	44.08500 +1.09	44.10	42.94	42.94	128,538
21 Aug 13	42.99000 +0.81	43.06	42.19	42.19	115,210
20 Aug 13	42.18500 -1.35	43.46	42.02	43.46	116,159
19 Aug 13	43.54000 -0.08	43.70	42.90	43.50	142,967
16 Aug 13	43.62000 +1.16	43.62	42.24	42.47	162,991
15 Aug 13	42.45500 -0.54	43.00	42.28	43.00	68,993
14 Aug 13	42.99500 +0.56	42.99	42.08	42.54	93,298
13 Aug 13	42.44000 +0.99	42.48	41.44	41.57	128,523
12 Aug 13	41.44500 -0.34	41.90	41.17	41.85	69,852
09 Aug 13	41.78500 +0.60	42.00	41.22	41.22	147,901
08 Aug 13	41.19000 +0.59	41.31	40.49	40.66	158,396
07 Aug 13	40.59500 +0.83	40.60	39.21	39.74	105,345
06 Aug 13	39.76500 -0.81	40.76	39.75	40.50	94,322
05 Aug 13	40.57000 -0.14	40.90	40.50	40.65	118,925
02 Aug 13	40.71000 +0.27	40.85	40.05	40.42	283,976
01 Aug 13	40.43500 +0.37	40.50	39.90	40.10	161,383
31 Jul 13	40.07000 +0.49	40.17	39.25	39.25	199,661
30 Jul 13	39.57500 +0.03	39.97	39.13	39.76	108,315
29 Jul 13	39.55000 -0.11	39.80	39.55	39.58	114,066
26 Jul 13	39.66000 -0.29	39.92	39.49	39.66	154,609
25 Jul 13	39.95000 -0.72	40.00	36.65	38.25	458,220
24 Jul 13	40.67000 +0.46	40.80	40.04	40.24	215,606
23 Jul 13	40.21000 -0.28	40.71	40.04	40.58	122,809
22 Jul 13	40.49000 +0.27	40.69	39.49	39.49	167,898
19 Jul 13	40.22500 +0.11	40.42	39.73	40.00	111,386
18 Jul 13	40.11500 +0.12	40.35	39.88	40.00	160,386
17 Jul 13	39.99500 +0.08	40.06	39.47	39.91	165,994
16 Jul 13	39.91500 +1.59	39.92	38.32	38.47	119,973
15 Jul 13	38.32500 +0.44	38.33	37.83	38.00	119,809
12 Jul 13	37.89000 +0.08	37.98	37.53	37.90	97,305
11 Jul 13	37.81000 +0.47	37.87	37.44	37.87	98,790
10 Jul 13	37.34000 -0.32	37.74	37.12	37.52	87,750
09 Jul 13	37.66000 +0.11	38.12	37.59	38.00	73,814
08 Jul 13	37.55000 +0.90	37.94	36.85	36.85	113,342
05 Jul 13	36.64500 -0.51	37.47	36.65	37.10	122,514
04 Jul 13	37.15500 +1.01	37.15	36.01	36.43	129,292
03 Jul 13	36.14000 -0.31	36.21	35.17	36.17	132,732
02 Jul 13	36.45000 -1.06	37.62	36.45	37.56	122,105
01 Jul 13	37.51000 +1.06	37.57	36.81	36.93	230,391
28 Jun 13	36.44500 -1.06	37.87	36.26	37.53	133,919
27 Jun 13	37.50000 +0.00	37.80	37.22	37.61	152,036
26 Jun 13	37.50000 -0.06	37.51	37.19	37.47	178,654
25 Jun 13	37.55500 +0.60	38.33	37.08	37.35	209,255
24 Jun 13	36.96000 -0.97	38.01	36.22	37.95	259,018
21 Jun 13	37.92500 +0.01	38.52	37.76	37.90	154,428
20 Jun 13	37.91000 -0.81	38.41	37.72	38.41	140,722
19 Jun 13	38.72500 -0.46	39.53	38.72	39.18	88,409
18 Jun 13	39.18000 +0.75	39.29	38.25	38.25	91,845
17 Jun 13	38.43000 -0.84	39.33	38.06	39.13	139,331
14 Jun 13	39.27000 +0.79	39.58	38.43	38.64	132,985
13 Jun 13	38.48000 -0.18	38.61	37.96	38.16	70,441
12 Jun 13	38.66000 +0.42	38.96	38.37	38.37	142,649
11 Jun 13	38.24000 -1.34	39.63	38.04	39.52	175,893
10 Jun 13	39.58500 -0.51	40.10	39.58	40.00	92,493
07 Jun 13	40.10000 +0.01	40.51	40.08	40.30	226,536
06 Jun 13	40.09000 -0.36	40.33	40.09	40.25	216,368
05 Jun 13	40.45000 -0.10	40.75	40.04	40.33	99,782
04 Jun 13	40.55000 -0.40	41.65	40.45	41.56	138,356
03 Jun 13	40.95000 -2.10	43.00	40.95	42.26	306,058
31 May 13	43.05500 +1.26	43.17	40.99	41.76	509,594
30 May 13	41.80000 +2.29	41.99	39.33	39.35	281,747
29 May 13	39.50500 -0.49	40.17	39.51	39.80	189,318
28 May 13	40.00000 +0.65	40.28	39.17	39.31	206,727
27 May 13	39.35000 +1.21	39.60	38.19	38.19	99,884
24 May 13	38.14000 -0.08	38.63	37.90	38.22	113,534
23 May 13	38.22000 -1.43	38.54	37.54	38.54	158,565
22 May 13	39.65000 -0.45	40.21	39.63	40.06	147,293
21 May 13	40.10000 +0.36	40.36	39.50	39.67	223,409
20 May 13	39.74000 +1.28	39.81	38.31	38.40	140,986
17 May 13	38.45500 -0.49	39.22	38.33	38.50	202,619
16 May 13	38.95000 +0.02	38.95	38.32	38.67	106,518
15 May 13	38.93000 +0.03	39.04	38.46	38.54	96,121
14 May 13	38.90000 +0.45	39.25	38.26	38.51	127,630
13 May 13	38.45000 -0.15	38.77	38.05	38.35	92,806
10 May 13	38.60000 +0.11	38.78	38.42	38.60	151,828
09 May 13	38.49000 +0.42	38.87	37.94	37.94	244,245
08 May 13	38.07000 +0.42	38.12	37.35	37.46	169,566
07 May 13	37.65500 +1.08	37.65	36.49	36.78	135,553
06 May 13	36.57000 +0.38	36.60	36.00	36.06	58,452
03 May 13	36.19500 +1.67	36.19	34.72	34.83	145,321
02 May 13	34.52000 -0.33	35.03	34.40	34.87	264,950
30 Apr 13	34.84500 +0.35	35.14	34.42	34.92	117,637
29 Apr 13	34.49500 +0.40	34.65	34.27	34.31	139,884
26 Apr 13	34.10000 -1.09	35.09	33.88	35.09	217,074
25 Apr 13	35.19000 +0.69	35.69	33.77	33.90	213,363
24 Apr 13	34.50000 +0.88	34.69	33.65	33.65	262,138
23 Apr 13	33.62000 +0.99	33.62	32.55	32.63	141,373
22 Apr 13	32.63500 +0.10	33.10	32.29	32.58	235,735
19 Apr 13	32.53000 -0.06	33.01	32.24	32.89	204,935
18 Apr 13	32.59000 +0.19	33.12	32.37	32.37	229,968
17 Apr 13	32.40000 -1.65	34.53	32.40	34.53	456,440
16 Apr 13	34.05000 -0.85	34.69	33.47	34.69	231,873
15 Apr 13	34.90000 +0.34	35.74	34.51	34.51	334,783
12 Apr 13	34.56500 -0.67	35.45	34.55	35.23	130,215
11 Apr 13	35.23000 -0.06	35.37	34.67	35.22	136,235
10 Apr 13	35.29000 +0.73	35.37	34.63	34.78	189,668
09 Apr 13	34.56500 -0.10	35.21	34.44	35.01	147,981
08 Apr 13	34.67000 +0.67	35.43	34.15	34.21	168,704
05 Apr 13	34.00000 -1.37	35.68	33.79	35.53	298,784
04 Apr 13	35.36500 -0.81	36.42	35.35	36.19	161,925
03 Apr 13	36.17500 +0.19	36.69	35.83	35.97	147,870
02 Apr 13	35.98500 +0.15	36.05	35.75	36.00	229,530
28 Mar 13	35.84000 -0.42	36.44	35.58	36.25	127,867
27 Mar 13	36.26500 -0.60	37.24	35.78	36.88	191,859
26 Mar 13	36.86000 +0.05	37.46	36.53	36.89	118,937
25 Mar 13	36.81000 -0.40	38.49	36.81	37.60	118,307
22 Mar 13	37.21500 -0.94	37.99	37.17	37.99	102,692
21 Mar 13	38.15000 -0.11	38.52	37.90	38.10	135,330
20 Mar 13	38.26500 +0.10	39.00	37.85	39.00	196,235
19 Mar 13	38.17000 -1.73	39.76	38.17	39.71	149,254
18 Mar 13	39.90000 +0.26	40.00	38.58	39.00	65,284
15 Mar 13	39.64500 -0.35	40.17	39.50	40.10	163,505
14 Mar 13	40.00000 +0.49	40.08	39.46	39.52	182,270
13 Mar 13	39.50500 -0.40	40.15	39.45	39.81	109,505
12 Mar 13	39.90000 +0.36	40.19	39.53	39.65	122,394
11 Mar 13	39.54500 -0.48	39.92	39.31	39.72	100,861
08 Mar 13	40.02500 +1.28	40.22	38.62	38.62	188,970
07 Mar 13	38.74000 +0.22	38.99	38.59	38.59	73,343
06 Mar 13	38.52500 -0.03	38.89	38.35	38.75	151,362
05 Mar 13	38.56000 +0.61	38.69	38.12	38.12	143,713
04 Mar 13	37.95000 -0.23	38.03	37.25	38.01	171,187
01 Mar 13	38.18000 -0.07	38.28	37.66	38.28	204,367
28 Feb 13	38.25000 +0.35	38.48	37.87	38.20	267,138
27 Feb 13	37.90000 -0.09	38.49	37.43	38.12	319,348
26 Feb 13	37.99000 -0.99	38.51	37.25	38.01	209,715
25 Feb 13	38.98500 -1.17	40.70	38.47	40.25	294,861
22 Feb 13	40.15500 +0.61	40.25	39.56	39.56	103,130
21 Feb 13	39.54000 -0.60	39.90	39.22	39.68	186,732
20 Feb 13	40.14000 -0.01	40.31	39.88	40.10	152,135
19 Feb 13	40.15000 +0.25	40.22	39.81	39.92	248,183
18 Feb 13	39.90500 +0.52	39.91	39.01	39.22	115,531
15 Feb 13	39.38000 +0.69	39.60	38.64	38.69	155,489
14 Feb 13	38.68500 -0.49	39.23	38.25	39.10	149,032
13 Feb 13	39.17500 +0.53	39.29	38.41	38.60	240,745
12 Feb 13	38.64500 +0.15	38.82	38.24	38.51	299,939
11 Feb 13	38.50000 +1.44	38.54	36.76	37.31	327,102
08 Feb 13	37.05500 -0.38	37.78	36.83	37.00	519,414
07 Feb 13	37.44000 +0.19	38.37	35.68	36.00	742,005
06 Feb 13	37.25000 -1.42	38.94	36.91	38.67	363,813
05 Feb 13	38.66500 +1.14	38.78	37.45	37.65	367,923
04 Feb 13	37.53000 -1.98	39.53	37.53	39.51	492,310
01 Feb 13	39.50500 +1.30	39.51	38.03	38.15	408,286
31 Jan 13	38.21000 -0.34	38.76	37.86	38.40	472,707
30 Jan 13	38.55000 -0.01	38.97	38.13	38.64	376,699
29 Jan 13	38.55500 -0.31	39.20	38.21	38.87	376,071
28 Jan 13	38.87000 +0.41	38.94	38.40	38.57	162,442
25 Jan 13	38.46000 -0.38	39.19	38.34	38.85	264,379
24 Jan 13	38.84000 +0.69	38.84	37.83	38.12	311,272
23 Jan 13	38.14500 -0.27	38.83	37.97	38.40	398,441
22 Jan 13	38.41500 +0.76	38.49	37.40	37.65	286,719
21 Jan 13	37.65000 +0.46	38.00	36.97	37.20	287,940
18 Jan 13	37.19500 +0.28	37.58	36.51	37.01	333,959
17 Jan 13	36.91000 +2.37	36.91	34.57	34.72	306,067
16 Jan 13	34.54000 -0.42	35.25	34.00	35.19	419,549
15 Jan 13	34.96000 +0.11	37.35	34.96	35.70	461,913
14 Jan 13	34.85000 -0.59	35.81	34.85	35.81	163,789
11 Jan 13	35.43500 +0.27	35.96	35.17	35.22	173,473
10 Jan 13	35.16500 +0.67	35.25	34.26	34.65	226,954
09 Jan 13	34.50000 +0.19	34.75	33.95	34.39	226,778
08 Jan 13	34.31000 +0.15	35.41	34.24	34.60	317,309
07 Jan 13	34.16000 +0.42	34.41	33.74	33.83	112,197
04 Jan 13	33.74000 -0.26	34.11	33.74	33.85	144,060
03 Jan 13	34.00000 -0.60	34.62	33.65	34.46	159,258
02 Jan 13	34.60000 +1.09	34.63	34.13	34.62	83,008
31 Dec 12	33.50500 -0.10	33.63	33.51	33.60	32,267
28 Dec 12	33.61000 -0.59	34.38	33.52	34.15	96,971
27 Dec 12	34.20000 -0.13	34.81	34.20	34.44	65,170
24 Dec 12	34.33500 +0.40	34.79	34.17	34.17	61,126
21 Dec 12	33.93500 -0.47	34.37	33.55	34.37	198,541
20 Dec 12	34.40500 -0.85	35.24	34.40	34.81	143,019
19 Dec 12	35.25000 -0.19	35.63	34.40	35.63	274,532
18 Dec 12	35.44500 -0.06	35.76	35.25	35.70	172,124
17 Dec 12	35.50500 -0.20	36.00	35.06	35.99	137,164
14 Dec 12	35.70500 +0.30	35.82	35.10	35.71	132,905
13 Dec 12	35.40500 -0.30	36.00	35.25	35.75	111,850
12 Dec 12	35.70000 +0.51	35.76	35.45	35.59	190,293
11 Dec 12	35.19000 +1.13	35.19	34.15	34.49	283,976
10 Dec 12	34.05500 -0.50	34.93	33.88	34.93	224,186
07 Dec 12	34.55500 -0.01	34.65	34.13	34.53	199,973
06 Dec 12	34.57000 -0.28	35.15	34.48	35.13	132,895
05 Dec 12	34.85000 -0.08	35.35	34.72	35.30	145,573
04 Dec 12	34.92500 -0.23	35.45	34.89	35.01	197,860
03 Dec 12	35.15500 -0.64	35.94	35.01	35.92	233,909
30 Nov 12	35.79000 -0.30	36.60	35.79	36.12	171,371
29 Nov 12	36.09000 +0.63	36.22	35.15	35.15	194,579
28 Nov 12	35.45500 -0.09	35.60	34.81	35.37	146,853
27 Nov 12	35.54500 +2.14	35.58	34.10	34.10	418,775
26 Nov 12	33.40000 -0.14	33.69	33.22	33.40	68,484
23 Nov 12	33.54000 -0.45	33.99	33.40	33.99	86,051
22 Nov 12	33.99500 +0.56	33.99	33.34	33.63	65,145
21 Nov 12	33.43000 -0.38	33.74	33.01	33.74	128,467
20 Nov 12	33.81500 +0.44	33.96	32.88	33.42	216,655
19 Nov 12	33.37500 +1.25	33.49	32.40	32.40	142,082
16 Nov 12	32.12500 -0.17	32.65	32.13	32.36	145,277
15 Nov 12	32.30000 -0.22	32.58	31.90	32.39	105,032
14 Nov 12	32.51500 +0.51	33.22	31.69	32.12	222,056
13 Nov 12	32.00000 +0.02	32.07	31.13	31.51	134,288
12 Nov 12	31.97500 -0.53	32.96	31.98	32.51	107,972
09 Nov 12	32.51000 -0.23	32.98	32.27	32.98	126,235
08 Nov 12	32.74000 -0.11	33.23	32.55	32.93	136,970
07 Nov 12	32.85000 -0.48	33.76	32.85	33.71	139,875
06 Nov 12	33.32500 +0.78	33.35	32.39	32.83	225,904
05 Nov 12	32.54500 -0.51	33.05	32.20	32.94	154,257
02 Nov 12	33.05000 -0.47	33.57	32.85	33.57	227,922
01 Nov 12	33.52000 +0.69	33.56	32.56	32.82	212,005
31 Oct 12	32.83500 +0.49	33.24	32.55	32.90	300,702
30 Oct 12	32.34500 +0.87	32.47	31.49	31.51	183,369
29 Oct 12	31.48000 +0.04	31.58	30.53	31.44	243,528
26 Oct 12	31.44000 -0.51	32.28	31.17	31.80	328,955
25 Oct 12	31.95500 -0.46	32.71	31.81	32.35	337,640
24 Oct 12	32.42000 -0.41	33.00	31.81	32.95	315,885
23 Oct 12	32.83000 -1.17	34.00	32.30	33.70	623,467
22 Oct 12	34.00000 -2.39	35.15	33.06	33.50	751,132
19 Oct 12	36.39000 -0.39	37.78	36.26	36.78	307,408
18 Oct 12	36.78000 +0.92	36.88	35.84	35.96	211,016
17 Oct 12	35.86000 +0.53	35.97	35.10	35.50	179,473
16 Oct 12	35.33000 +0.83	35.33	34.17	34.78	137,415
15 Oct 12	34.50500 -0.07	34.90	34.19	34.52	126,034
12 Oct 12	34.57500 -0.65	35.50	34.50	35.10	151,723
11 Oct 12	35.22000 +1.44	35.24	33.54	33.74	251,861
10 Oct 12	33.77500 -0.38	34.40	33.76	34.00	127,420
09 Oct 12	34.15000 -0.65	35.49	34.02	34.86	238,296
08 Oct 12	34.80500 -0.97	35.49	34.52	35.49	192,154
05 Oct 12	35.77500 +1.51	35.78	34.23	34.52	201,674
04 Oct 12	34.27000 -1.03	35.56	34.27	35.47	197,676
03 Oct 12	35.30000 -1.16	36.20	34.94	36.20	259,601
02 Oct 12	36.46000 -0.14	36.96	36.03	36.31	193,614
01 Oct 12	36.60000 +0.06	36.97	36.29	36.33	200,755
28 Sep 12	36.54000 -0.45	37.23	36.24	37.00	415,642
27 Sep 12	36.99500 +1.19	37.03	35.74	36.07	276,555
26 Sep 12	35.80000 -1.20	36.51	35.80	36.44	247,527
25 Sep 12	37.00000 -0.03	37.22	36.66	37.03	260,235
24 Sep 12	37.02500 +0.03	37.31	36.69	37.01	252,698
21 Sep 12	37.00000 -0.35	38.06	37.00	38.06	516,422
20 Sep 12	37.35000 -1.25	38.84	37.09	38.34	188,553
19 Sep 12	38.60000 -0.39	39.45	38.08	39.09	136,088
18 Sep 12	38.99000 -0.31	39.24	37.91	39.24	183,797
17 Sep 12	39.30500 -0.72	40.10	39.20	39.22	201,299
14 Sep 12	40.02000 +2.06	40.02	39.06	39.29	199,146
13 Sep 12	37.95500 -1.54	39.48	37.96	39.31	130,760
12 Sep 12	39.50000 +0.94	39.50	37.72	38.26	232,348
11 Sep 12	38.56500 -0.96	39.50	38.04	39.42	205,019
10 Sep 12	39.52500 +0.10	39.88	39.08	39.88	153,920
07 Sep 12	39.43000 +1.51	39.92	37.88	38.00	312,534
06 Sep 12	37.92500 +0.99	37.99	36.87	37.09	233,519
05 Sep 12	36.93500 -0.06	37.35	36.61	37.00	188,812
04 Sep 12	37.00000 -0.95	38.00	36.96	38.00	127,575
03 Sep 12	37.95000 +0.92	37.95	36.92	37.00	101,382
31 Aug 12	37.03500 +0.58	37.44	36.40	36.49	647,945
30 Aug 12	36.46000 -0.53	37.12	36.42	36.90	128,165
29 Aug 12	36.98500 +0.25	37.51	36.49	36.76	185,018
28 Aug 12	36.73500 -1.06	37.63	36.40	37.47	219,254
27 Aug 12	37.79000 +0.69	38.08	36.86	36.90	113,102
24 Aug 12	37.10500 -1.22	38.44	36.85	38.44	381,407
23 Aug 12	38.32500 -0.74	39.58	38.24	38.99	98,496
22 Aug 12	39.07000 -0.60	39.70	38.85	39.14	204,578
21 Aug 12	39.67500 +1.09	39.89	38.40	38.72	205,068
20 Aug 12	38.58000 -0.43	39.44	38.34	39.10	107,564
17 Aug 12	39.01500 +0.83	39.01	38.23	38.23	122,381
16 Aug 12	38.19000 +1.76	38.19	36.82	36.87	164,671
15 Aug 12	36.42500 -0.24	36.71	35.98	36.63	125,984
14 Aug 12	36.66000 -0.14	37.17	36.39	37.10	65,600
13 Aug 12	36.80000 -0.55	37.50	36.63	37.35	110,884
10 Aug 12	37.34500 -0.22	37.60	37.17	37.28	151,055
09 Aug 12	37.56500 +0.44	37.98	37.12	37.40	173,778
08 Aug 12	37.12500 -0.92	37.98	36.74	37.86	196,324
07 Aug 12	38.05000 +0.49	38.37	37.38	37.41	218,023
06 Aug 12	37.55500 +1.46	37.74	36.00	36.13	252,798
03 Aug 12	36.10000 +1.55	36.15	34.81	34.83	227,904
02 Aug 12	34.55000 -1.01	36.73	34.55	35.31	323,758
01 Aug 12	35.56500 +0.00	36.08	35.33	35.60	171,256
31 Jul 12	35.56500 -1.06	36.63	35.26	36.63	285,144
30 Jul 12	36.62500 +1.17	36.63	35.53	35.89	209,636
27 Jul 12	35.46000 -0.08	36.00	34.76	35.63	390,635
26 Jul 12	35.53500 +1.13	35.53	33.08	34.33	486,462
25 Jul 12	34.41000 +3.44	34.41	30.76	31.18	669,854
24 Jul 12	30.96500 -0.33	31.58	30.97	31.32	258,898
23 Jul 12	31.30000 -1.42	32.17	31.05	32.15	376,092
20 Jul 12	32.72000 -0.86	33.78	32.54	33.51	248,215
19 Jul 12	33.58500 +1.79	33.77	32.00	32.12	308,599
18 Jul 12	31.79000 +0.18	31.95	31.06	31.95	246,720
17 Jul 12	31.61000 -0.32	32.83	31.50	32.00	199,261
16 Jul 12	31.93500 +0.10	32.23	31.60	31.93	202,880
13 Jul 12	31.83000 +1.33	31.83	30.46	30.68	277,904
12 Jul 12	30.50000 -0.41	30.99	30.15	30.26	313,643
11 Jul 12	30.91000 -0.30	31.09	30.61	31.08	178,611
10 Jul 12	31.20500 +0.36	31.60	30.75	31.25	217,227
09 Jul 12	30.84500 -0.06	31.31	30.43	31.17	224,506
06 Jul 12	30.90000 -1.21	31.57	30.75	31.50	304,528
05 Jul 12	32.11000 +0.16	32.87	31.53	31.70	304,248
04 Jul 12	31.95500 +0.17	32.17	31.18	31.39	173,909
03 Jul 12	31.78000 +0.75	31.78	30.65	30.70	226,480
02 Jul 12	31.03000 +0.51	31.59	30.30	30.50	316,586
29 Jun 12	30.52000 +1.61	30.54	29.52	29.65	417,220
28 Jun 12	28.90500 +0.75	29.16	27.78	28.36	481,815
27 Jun 12	28.15500 +0.34	28.18	27.28	27.92	278,953
26 Jun 12	27.82000 -0.79	28.57	27.46	28.35	481,314
25 Jun 12	28.61000 -1.31	30.02	28.40	29.63	382,746
22 Jun 12	29.91500 -0.79	31.00	29.88	30.52	370,180
21 Jun 12	30.70500 -1.06	31.88	30.45	31.06	364,969
20 Jun 12	31.76500 +0.67	31.84	30.88	31.10	212,618
19 Jun 12	31.09500 +0.80	31.30	30.01	30.01	210,376
18 Jun 12	30.29500 -0.42	31.42	30.00	31.23	356,309
15 Jun 12	30.72000 +1.34	30.73	29.23	29.23	331,792
14 Jun 12	29.37500 -0.51	29.81	28.58	29.59	348,070
13 Jun 12	29.89000 -1.05	31.49	29.62	30.83	310,680
12 Jun 12	30.94000 -0.53	31.91	30.56	31.01	281,800
11 Jun 12	31.47000 -0.32	32.94	31.40	32.43	280,913
08 Jun 12	31.79000 -1.04	32.57	31.52	32.42	283,101
07 Jun 12	32.83500 +0.29	33.35	32.08	32.37	448,360
06 Jun 12	32.54500 +1.31	32.70	31.06	31.32	364,868
05 Jun 12	31.23500 +1.11	31.53	30.01	30.01	241,253
04 Jun 12	30.13000 -0.28	30.89	30.08	30.08	221,501
01 Jun 12	30.41000 -0.94	31.55	30.03	31.55	273,839
31 May 12	31.35000 -0.39	32.03	30.90	31.91	343,884
30 May 12	31.73500 -0.75	32.47	31.55	32.08	418,062
29 May 12	32.48500 +1.39	32.60	31.49	31.50	497,033
28 May 12	31.09500 +0.33	31.67	30.83	31.42	252,727
25 May 12	30.76500 +1.34	31.32	30.24	30.24	550,170
24 May 12	29.42000 +0.26	29.67	28.65	29.41	284,632
23 May 12	29.15500 -1.53	30.25	29.09	30.25	509,725
22 May 12	30.68500 +1.92	30.86	28.75	28.75	462,471
21 May 12	28.76000 +0.96	29.37	27.96	28.07	1,208,345
18 May 12	27.80000 -1.30	28.25	27.11	27.90	1,072,445
17 May 12	29.09500 -1.44	30.56	29.05	30.56	276,390
16 May 12	30.53500 -0.46	31.50	30.34	30.55	461,544
15 May 12	30.99500 -1.14	32.70	30.86	32.33	287,821
14 May 12	32.14000 -0.99	32.90	32.13	32.86	230,428
11 May 12	33.13500 -0.77	33.71	32.56	33.71	176,773
10 May 12	33.90000 +0.75	33.97	32.19	33.21	321,479
09 May 12	33.15000 -0.72	34.23	32.95	34.02	279,963
08 May 12	33.87500 -1.62	35.52	33.68	35.47	178,035
07 May 12	35.49000 +0.74	35.69	33.52	34.01	161,000
04 May 12	34.75000 -1.28	36.00	34.67	36.00	315,779
03 May 12	36.02500 -1.16	37.09	35.86	37.09	413,255
02 May 12	37.19000 -0.58	38.59	36.40	38.59	453,572
30 Apr 12	37.76500 -0.22	38.43	37.65	38.28	340,089
27 Apr 12	37.98500 -0.13	38.30	37.33	37.67	417,773
26 Apr 12	38.11500 -2.03	40.10	37.78	40.04	612,048
25 Apr 12	40.14500 -3.55	42.54	37.24	41.00	1,584,505
24 Apr 12	43.69500 +0.22	44.24	43.32	43.71	453,640
23 Apr 12	43.47000 -2.01	45.31	43.26	45.00	187,025
20 Apr 12	45.48500 -0.11	46.04	45.02	45.59	183,611
19 Apr 12	45.60000 -0.73	47.50	45.60	46.51	246,486
18 Apr 12	46.32500 -1.60	47.80	45.99	47.80	245,574
17 Apr 12	47.93000 +2.35	48.13	45.69	45.69	337,673
16 Apr 12	45.58000 -0.14	46.63	45.45	45.50	204,881
13 Apr 12	45.72000 -1.54	47.69	45.61	47.23	276,289
12 Apr 12	47.26000 +0.83	47.40	46.05	46.99	203,823
11 Apr 12	46.43000 +1.03	46.98	45.33	45.39	225,587
10 Apr 12	45.39500 -1.87	47.10	45.40	47.10	317,398
05 Apr 12	47.26500 -0.01	48.15	46.65	47.90	233,493
04 Apr 12	47.27000 -2.47	49.69	47.24	49.50	270,124
03 Apr 12	49.74000 -0.87	51.10	49.74	50.75	153,835
02 Apr 12	50.61000 +0.00	50.79	49.26	50.63	311,095
30 Mar 12	50.61000 +0.83	50.98	50.08	50.38	200,415
29 Mar 12	49.78000 -1.09	51.48	49.67	50.97	151,915
28 Mar 12	50.87000 -1.36	52.35	50.85	52.01	151,694
27 Mar 12	52.23000 +0.33	52.65	51.79	52.26	174,965
26 Mar 12	51.90000 +0.74	52.00	50.73	51.40	117,399
23 Mar 12	51.16000 +0.54	51.44	50.06	50.62	162,970
22 Mar 12	50.62000 -1.82	52.70	50.00	52.70	336,209
21 Mar 12	52.44000 -0.03	52.94	50.63	52.66	401,690
20 Mar 12	52.47000 -1.69	54.00	52.31	54.00	160,805
19 Mar 12	54.16000 -0.33	54.54	53.84	54.36	107,323
16 Mar 12	54.49000 +0.24	54.93	53.30	54.13	118,215
15 Mar 12	54.25000 +0.24	54.66	53.85	54.51	171,459
14 Mar 12	54.01000 +0.55	54.99	53.68	53.91	262,129
13 Mar 12	53.46000 +0.84	53.59	52.73	52.93	130,228
12 Mar 12	52.62000 -0.01	53.00	52.16	52.29	99,883
09 Mar 12	52.63000 -0.01	52.98	52.12	52.76	145,992
08 Mar 12	52.64000 +1.52	52.72	51.12	51.12	200,196
07 Mar 12	51.12000 +1.16	51.21	49.96	50.00	173,733
06 Mar 12	49.96000 -2.30	52.39	49.92	52.39	300,582
05 Mar 12	52.26000 -0.90	52.98	51.82	52.87	180,630
02 Mar 12	53.16000 -0.04	53.35	52.68	53.30	184,237
01 Mar 12	53.20000 +1.21	53.30	52.26	53.04	419,754
29 Feb 12	51.99000 -0.19	52.81	51.80	52.50	205,347
28 Feb 12	52.18000 +0.17	52.72	51.50	52.11	137,921
27 Feb 12	52.01000 -0.53	52.18	51.14	52.00	219,781
24 Feb 12	52.54000 +0.49	52.57	51.56	51.96	256,101
23 Feb 12	52.05000 -0.86	53.14	51.35	52.78	306,570
22 Feb 12	52.91000 -0.19	53.60	52.50	53.05	323,844
21 Feb 12	53.10000 -1.42	54.39	52.82	54.39	334,354
20 Feb 12	54.52000 +1.02	54.99	54.00	54.00	222,412
17 Feb 12	53.50000 +0.06	54.35	53.12	53.80	229,329
16 Feb 12	53.44000 +0.02	53.91	51.91	53.45	322,019
15 Feb 12	53.42000 +2.42	54.06	50.98	51.35	566,860
14 Feb 12	51.00000 -0.44	51.82	50.18	51.45	288,035
13 Feb 12	51.44000 +0.42	53.00	51.13	51.13	317,822
10 Feb 12	51.02000 -1.59	52.75	50.80	52.08	224,031
09 Feb 12	52.61000 +0.83	53.56	51.99	52.41	409,640
08 Feb 12	51.78000 +4.27	52.20	49.10	49.10	648,473
07 Feb 12	47.50500 -0.68	48.58	46.58	48.58	197,749
06 Feb 12	48.18500 -0.92	49.03	47.53	49.00	238,339
03 Feb 12	49.10500 +0.77	49.15	47.79	48.19	224,215
02 Feb 12	48.33000 -0.48	48.79	48.02	48.40	185,397
01 Feb 12	48.81000 +1.35	49.06	47.56	47.56	147,481
31 Jan 12	47.46500 +0.93	47.81	46.70	47.04	158,388
30 Jan 12	46.53500 -1.69	48.08	46.42	48.00	90,070
27 Jan 12	48.23000 -0.42	48.90	47.50	48.30	122,334
26 Jan 12	48.65000 +1.33	49.19	47.38	47.72	199,155
25 Jan 12	47.32000 +0.04	48.97	46.14	47.58	188,919
24 Jan 12	47.28000 -1.12	47.90	46.28	47.74	183,408
23 Jan 12	48.40000 +0.37	48.92	47.98	48.04	104,674
20 Jan 12	48.03000 -0.39	48.56	47.43	48.50	81,671
19 Jan 12	48.41500 +1.32	48.49	46.88	47.25	203,638
18 Jan 12	47.10000 +0.09	47.71	46.53	47.02	179,205
17 Jan 12	47.01000 +1.10	47.80	46.40	46.47	256,871
16 Jan 12	45.90500 +0.72	46.10	44.49	44.51	89,187
13 Jan 12	45.18500 -0.83	46.70	43.95	46.35	190,723
12 Jan 12	46.02000 +2.17	46.36	44.06	44.06	269,332
11 Jan 12	43.85000 +0.21	44.91	43.33	43.73	209,649
10 Jan 12	43.64000 +1.64	43.90	42.05	42.07	180,702
09 Jan 12	42.00000 +0.07	42.72	41.69	42.48	145,691
06 Jan 12	41.93000 -0.10	43.08	41.72	42.38	163,859
05 Jan 12	42.03000 -2.23	44.34	41.60	44.26	266,110
04 Jan 12	44.26000 +0.01	44.89	44.06	44.24	197,884
03 Jan 12	44.24500 +1.36	44.24	42.71	43.15	166,952
02 Jan 12	42.88000 +2.78	42.88	41.19	41.64	111,447
30 Dec 11	40.10000 -0.08	40.69	40.10	40.38	63,777
29 Dec 11	40.18000 +0.17	40.42	39.55	40.15	77,703
28 Dec 11	40.00500 -0.23	41.09	39.90	40.29	99,648
27 Dec 11	40.23500 -0.11	40.79	40.03	40.79	49,988
23 Dec 11	40.35000 +0.00	40.97	40.22	40.74	56,096
22 Dec 11	40.34500 +0.31	40.69	40.08	40.27	84,517
21 Dec 11	40.04000 -0.95	41.90	39.79	41.50	134,752
20 Dec 11	40.99000 +2.37	40.99	38.69	38.81	105,441
19 Dec 11	38.62000 +0.07	39.42	38.20	38.20	121,358
16 Dec 11	38.55000 -0.51	39.44	38.55	39.36	191,030
15 Dec 11	39.06000 +0.19	40.08	38.67	39.00	201,103
14 Dec 11	38.87500 -2.72	41.62	38.88	41.33	273,893
13 Dec 11	41.59000 -0.81	42.98	41.42	42.40	202,930
12 Dec 11	42.40500 -0.30	43.28	42.00	42.70	287,832
09 Dec 11	42.70500 +1.42	42.90	40.67	40.94	107,791
08 Dec 11	41.29000 -2.06	44.06	41.01	43.64	163,675
07 Dec 11	43.34500 -0.50	44.77	42.38	44.51	158,307
06 Dec 11	43.85000 -1.61	45.42	43.80	44.28	162,106
05 Dec 11	45.46000 +1.26	45.65	44.30	44.85	143,902
02 Dec 11	44.19500 +0.79	44.75	43.74	43.96	192,925
01 Dec 11	43.40500 -0.03	44.04	42.62	43.64	175,156
30 Nov 11	43.43500 +2.56	43.54	40.20	40.47	235,231
29 Nov 11	40.87500 +0.22	41.50	40.08	41.49	142,220
28 Nov 11	40.66000 +2.55	40.66	38.53	38.69	152,023
25 Nov 11	38.11000 -0.10	38.49	37.21	38.21	93,225
24 Nov 11	38.21000 +0.78	39.31	37.29	37.47	192,140
23 Nov 11	37.42500 -0.08	38.33	36.71	36.93	225,682
22 Nov 11	37.51000 -0.28	38.97	37.51	38.12	214,244
21 Nov 11	37.79000 -1.79	39.35	37.70	39.35	232,474
18 Nov 11	39.58000 -0.79	40.58	39.40	40.15	225,457
17 Nov 11	40.37000 -1.60	42.10	40.26	41.71	214,337
16 Nov 11	41.96500 +0.57	42.78	41.31	41.47	164,100
15 Nov 11	41.39500 -1.42	43.12	41.40	42.51	112,799
14 Nov 11	42.82000 -0.97	44.24	42.69	44.24	111,787
11 Nov 11	43.79500 +2.31	43.79	41.48	41.51	199,707
10 Nov 11	41.48500 +0.00	42.42	40.16	40.25	183,722
09 Nov 11	41.48500 -0.95	43.21	40.65	42.90	268,884
08 Nov 11	42.43500 +0.12	43.21	42.15	42.28	112,246
07 Nov 11	42.31500 -0.67	43.22	41.88	42.45	179,200
04 Nov 11	42.98000 -1.03	44.59	42.52	44.33	148,994
03 Nov 11	44.00500 +2.40	44.24	40.79	41.10	300,171
02 Nov 11	41.61000 -0.97	43.80	41.27	42.93	340,906
01 Nov 11	42.58000 -3.09	44.40	42.44	44.35	210,678
31 Oct 11	45.67000 -2.03	47.62	45.55	47.42	191,184
28 Oct 11	47.70000 -1.67	49.75	46.85	49.75	209,148
27 Oct 11	49.37000 +3.91	49.37	47.10	47.80	240,566
26 Oct 11	45.45500 -0.01	46.21	44.92	45.23	134,641
25 Oct 11	45.47000 -0.67	46.60	44.94	45.67	124,525
24 Oct 11	46.14500 +2.02	46.28	43.92	44.40	190,034
21 Oct 11	44.12500 +1.24	44.21	43.15	43.33	141,541
20 Oct 11	42.89000 -3.60	45.08	42.88	44.53	280,602
19 Oct 11	46.49500 -0.42	48.01	46.36	48.01	113,836
18 Oct 11	46.91000 +0.56	47.01	44.87	45.67	153,769
17 Oct 11	46.35000 -1.03	49.54	46.01	48.09	245,162
14 Oct 11	47.38500 +0.82	48.47	46.35	46.63	183,073
13 Oct 11	46.56000 -1.50	48.74	46.22	47.99	210,647
12 Oct 11	48.06500 +1.97	48.06	45.38	45.82	293,505
11 Oct 11	46.10000 +0.49	46.10	44.56	45.55	200,246
10 Oct 11	45.60500 +0.67	45.81	44.64	45.28	259,937
07 Oct 11	44.93000 -0.94	46.01	44.38	45.88	231,550
06 Oct 11	45.87500 +2.81	45.88	43.03	43.28	277,160
05 Oct 11	43.06000 +3.51	43.06	40.53	40.72	251,532
04 Oct 11	39.55000 -2.88	41.83	38.94	41.78	244,739
03 Oct 11	42.43000 -1.37	43.13	41.92	42.99	116,653
30 Sep 11	43.80000 -2.11	45.90	43.35	45.83	188,317
29 Sep 11	45.91000 +0.74	46.42	44.67	44.81	155,261
28 Sep 11	45.17500 -1.76	47.13	45.06	46.14	223,562
27 Sep 11	46.94000 +4.81	46.94	42.81	43.31	346,519
26 Sep 11	42.13500 -0.18	42.92	41.27	41.30	266,917
23 Sep 11	42.31500 -0.71	44.22	40.15	43.82	354,330
22 Sep 11	43.02500 -4.79	46.56	43.03	46.31	446,530
21 Sep 11	47.82000 -0.74	48.92	47.42	48.47	195,650
20 Sep 11	48.55500 +0.26	49.28	47.53	47.80	183,523
19 Sep 11	48.29000 -1.96	49.74	48.29	49.08	268,763
16 Sep 11	50.25000 -0.37	51.20	49.74	51.10	306,873
15 Sep 11	50.62000 +1.00	50.95	49.68	50.02	322,580
14 Sep 11	49.61500 +3.68	49.62	45.15	45.15	474,228
13 Sep 11	45.93500 -0.47	47.63	44.92	47.63	312,056
12 Sep 11	46.41000 -1.69	47.48	45.56	46.66	242,750
09 Sep 11	48.10500 -1.63	49.74	48.10	49.70	195,396
08 Sep 11	49.73500 -1.56	51.32	49.62	51.30	301,801
07 Sep 11	51.30000 +3.18	51.39	49.14	49.78	207,775
06 Sep 11	48.11500 -3.43	52.44	48.12	51.20	492,716
05 Sep 11	51.55000 -1.60	52.06	50.77	51.99	334,374
02 Sep 11	53.15000 -2.60	54.70	53.00	54.55	347,208
01 Sep 11	55.75000 -0.17	56.27	54.43	56.17	179,560
31 Aug 11	55.92000 +2.64	56.07	53.78	53.82	289,702
30 Aug 11	53.28000 +0.56	53.78	52.43	53.49	192,238
29 Aug 11	52.72000 +1.58	52.72	51.85	51.97	117,265
26 Aug 11	51.14000 +0.36	51.44	49.64	50.70	253,054
25 Aug 11	50.78000 -0.64	52.79	50.16	52.18	344,326
24 Aug 11	51.42000 +2.28	51.65	49.11	49.76	267,460
23 Aug 11	49.13500 +0.14	50.91	48.51	49.54	214,361
22 Aug 11	48.99000 +0.44	49.95	47.72	47.96	159,984
19 Aug 11	48.55000 +0.01	50.07	46.10	48.25	314,897
18 Aug 11	48.54000 -4.82	52.63	48.16	52.60	257,633
17 Aug 11	53.36000 +0.88	53.68	51.12	52.28	283,915
16 Aug 11	52.48000 -1.77	54.43	51.05	54.33	201,301
15 Aug 11	54.25000 +0.75	54.59	53.01	54.51	154,698
12 Aug 11	53.50000 +1.92	53.84	50.00	51.65	210,396
11 Aug 11	51.58000 +2.35	51.72	47.63	50.71	397,663
10 Aug 11	49.23000 -3.42	54.31	49.10	53.91	367,193
09 Aug 11	52.65000 +2.70	52.76	48.13	49.89	473,008
08 Aug 11	49.95000 -3.38	53.88	49.35	52.30	436,978
05 Aug 11	53.33000 +0.21	55.15	50.87	51.07	415,805
04 Aug 11	53.12000 -2.56	57.41	52.89	56.75	324,639
03 Aug 11	55.68000 -0.52	57.30	54.11	55.14	448,202
02 Aug 11	56.20000 -2.47	58.41	55.62	58.30	457,339
01 Aug 11	58.67000 -1.61	62.09	58.45	61.88	300,321
29 Jul 11	60.28000 -1.50	61.91	60.20	60.64	321,512
28 Jul 11	61.78000 +0.28	62.71	61.07	61.71	315,451
27 Jul 11	61.50000 -4.27	64.54	59.96	64.27	675,363
26 Jul 11	65.77000 +0.38	66.97	65.26	66.97	209,396
25 Jul 11	65.39000 -0.10	65.70	64.66	65.00	111,979
22 Jul 11	65.49000 +0.96	66.58	65.21	65.34	159,474
21 Jul 11	64.53000 +0.74	65.12	62.91	64.20	238,715
20 Jul 11	63.79000 +0.83	63.79	62.56	63.63	151,360
19 Jul 11	62.96000 +1.38	63.88	61.69	61.76	199,184
18 Jul 11	61.58000 -1.42	62.83	61.52	62.83	208,885
15 Jul 11	63.00000 -1.51	64.12	62.95	64.04	194,774
14 Jul 11	64.51000 -1.29	65.57	64.17	64.93	120,141
13 Jul 11	65.80000 +1.27	66.05	64.20	64.26	161,870
12 Jul 11	64.53000 -0.96	65.22	63.33	64.98	317,232
11 Jul 11	65.49000 -2.00	67.18	65.31	66.65	299,231
08 Jul 11	67.49000 -0.29	69.13	67.01	68.12	557,996
07 Jul 11	67.78000 +1.99	67.88	65.48	66.01	305,305
06 Jul 11	65.79000 +1.14	66.20	65.06	66.00	216,343
05 Jul 11	64.65000 -1.30	65.92	64.65	65.92	155,409
04 Jul 11	65.95000 -0.01	66.67	65.54	66.00	146,365
01 Jul 11	65.96000 +1.06	65.98	64.47	65.19	142,251
30 Jun 11	64.90000 +1.38	65.06	63.51	63.54	152,448
29 Jun 11	63.52000 +2.01	63.62	61.88	61.88	270,177
28 Jun 11	61.51000 +0.63	61.96	60.96	61.24	200,327
27 Jun 11	60.88000 -0.84	61.84	60.18	61.72	261,055
24 Jun 11	61.72000 -0.26	63.04	61.34	62.59	238,425
23 Jun 11	61.98000 -1.90	63.68	61.91	63.67	193,422
22 Jun 11	63.88000 -0.90	64.70	63.75	64.38	130,590
21 Jun 11	64.78000 +2.25	64.96	63.09	63.09	219,682
20 Jun 11	62.53000 -0.45	62.56	61.20	61.23	194,593
17 Jun 11	62.98000 -0.72	63.63	61.43	63.39	298,025
16 Jun 11	63.70000 -0.79	64.03	62.92	63.68	321,053
15 Jun 11	64.49000 -0.57	65.33	64.37	65.00	109,880
14 Jun 11	65.06000 +1.12	65.21	64.43	64.48	124,799
13 Jun 11	63.94000 -0.07	64.69	63.60	64.00	111,734
10 Jun 11	64.01000 -0.93	65.10	63.92	64.95	227,578
09 Jun 11	64.94000 +0.64	65.05	63.71	64.20	243,673
08 Jun 11	64.30000 -1.45	65.58	64.03	65.47	314,757
07 Jun 11	65.75000 +0.40	65.84	65.05	65.39	190,024
06 Jun 11	65.35000 +0.29	65.86	64.81	65.10	204,951
03 Jun 11	65.06000 -1.24	65.69	64.65	65.29	214,863
02 Jun 11	66.30000 +0.05	66.56	65.40	66.00	195,595
01 Jun 11	66.25000 -1.08	67.61	66.17	67.45	229,483
31 May 11	67.33000 +1.61	68.54	65.98	65.98	292,324
30 May 11	65.72000 +0.48	66.15	65.08	65.30	68,421
27 May 11	65.24000 +0.44	66.00	64.70	65.30	248,344
26 May 11	64.80000 -0.70	65.91	64.78	65.86	318,801
25 May 11	65.50000 -0.32	65.73	64.94	65.39	217,465
24 May 11	65.82000 +0.70	66.48	65.33	65.47	174,405
23 May 11	65.12000 -2.26	66.75	65.12	66.75	170,725
20 May 11	67.38000 -0.29	68.38	67.14	67.76	142,561
19 May 11	67.67000 +0.49	68.00	66.82	67.55	222,534
18 May 11	67.18000 -0.12	67.88	66.30	67.77	205,856
17 May 11	67.30000 -2.04	69.19	67.30	69.19	183,609
16 May 11	69.34000 +0.33	70.00	68.10	68.80	251,087
13 May 11	69.01000 -1.42	71.30	68.68	71.11	273,760
12 May 11	70.43000 -0.68	70.84	69.60	70.19	118,934
11 May 11	71.11000 +0.68	72.17	70.26	70.53	191,888
10 May 11	70.43000 +0.62	71.00	69.80	70.00	135,432
09 May 11	69.81000 -0.05	70.69	69.17	69.64	198,751
06 May 11	69.86000 +0.16	70.19	69.00	69.72	236,886
05 May 11	69.70000 +0.05	70.45	68.99	69.91	245,399
04 May 11	69.65000 -0.52	71.14	69.46	70.16	192,572
03 May 11	70.17000 -1.74	71.99	69.77	71.67	268,894
02 May 11	71.91000 +0.35	72.49	71.73	72.00	108,758
29 Apr 11	71.56000 +1.13	71.68	69.90	70.20	112,847
28 Apr 11	70.43000 -1.15	71.25	69.75	70.69	314,187
27 Apr 11	71.58000 -1.52	74.16	71.58	72.98	326,098
26 Apr 11	73.10000 +3.48	76.55	69.91	69.99	468,667
21 Apr 11	69.62000 +0.38	69.85	69.02	69.46	154,642
20 Apr 11	69.24000 +2.14	69.28	67.71	67.89	243,941
19 Apr 11	67.10000 +1.37	67.55	65.71	65.71	132,924
18 Apr 11	65.73000 -1.61	67.75	65.50	67.75	145,468
15 Apr 11	67.34000 +0.41	67.76	66.62	67.27	106,319
14 Apr 11	66.93000 -0.23	68.15	66.60	66.98	152,962
13 Apr 11	67.16000 +0.92	67.45	66.32	66.69	156,455
12 Apr 11	66.24000 -2.33	68.35	65.95	68.16	191,148
11 Apr 11	68.57000 -0.04	68.98	68.01	68.59	147,110
08 Apr 11	68.61000 -0.03	69.48	68.43	68.84	132,240
07 Apr 11	68.64000 +0.18	69.82	68.36	68.59	297,084
06 Apr 11	68.46000 +0.45	68.89	67.05	68.01	164,442
05 Apr 11	68.01000 -0.26	68.80	67.65	68.19	170,672
04 Apr 11	68.27000 +0.32	68.76	66.05	67.40	340,306
01 Apr 11	67.95000 +0.46	68.37	67.29	67.80	242,489
31 Mar 11	67.49000 -0.38	68.21	67.30	67.90	173,345
30 Mar 11	67.87000 +0.16	68.50	67.64	68.00	171,923
29 Mar 11	67.71000 -0.02	67.85	66.60	67.83	215,798
28 Mar 11	67.73000 +3.02	68.37	64.50	64.80	355,673
25 Mar 11	64.71000 +0.53	65.20	63.45	64.38	108,332
24 Mar 11	64.18000 +1.57	64.26	62.61	62.63	94,657
23 Mar 11	62.61000 -0.20	63.29	62.31	62.42	136,031
22 Mar 11	62.81000 -0.85	64.07	62.81	63.79	124,291
21 Mar 11	63.66000 +1.90	63.78	62.20	62.49	124,018
18 Mar 11	61.76000 +0.32	62.60	61.50	61.82	143,934
17 Mar 11	61.44000 +1.81	61.86	59.78	59.78	150,469
16 Mar 11	59.63000 -1.37	62.07	59.63	61.21	167,468
15 Mar 11	61.00000 -0.50	61.50	58.94	60.55	281,240
14 Mar 11	61.50000 -0.91	62.87	61.32	62.13	241,509
11 Mar 11	62.41000 -0.27	62.87	61.90	62.19	225,501
10 Mar 11	62.68000 -1.34	63.64	62.32	63.47	203,882
09 Mar 11	64.02000 -0.81	65.28	64.00	65.00	148,700
08 Mar 11	64.83000 -0.17	65.33	64.30	65.00	98,855
07 Mar 11	65.00000 +0.13	65.98	63.20	63.99	148,345
04 Mar 11	64.87000 -1.46	67.15	64.72	66.37	218,594
03 Mar 11	66.33000 +1.44	66.33	65.01	65.12	140,971
02 Mar 11	64.89000 -1.31	65.54	64.67	65.45	125,491
01 Mar 11	66.20000 +0.58	68.50	65.85	65.85	270,089
28 Feb 11	65.62000 +2.22	65.83	63.30	63.50	254,047
25 Feb 11	63.40000 +0.90	63.51	62.50	62.83	221,195
24 Feb 11	62.50000 +0.00	62.96	61.95	62.06	298,829
23 Feb 11	62.50000 -0.93	63.73	62.08	63.36	217,991
22 Feb 11	63.43000 -1.97	64.98	63.34	64.98	227,330
21 Feb 11	65.40000 -0.05	66.22	65.12	65.40	156,335
18 Feb 11	65.45000 -0.94	66.50	65.35	66.46	230,017
17 Feb 11	66.39000 -0.90	67.45	66.17	67.29	190,070
16 Feb 11	67.29000 +0.75	67.37	65.60	66.37	273,932
15 Feb 11	66.54000 -1.48	68.97	66.27	68.96	362,257
14 Feb 11	68.02000 +2.57	69.85	66.17	67.00	551,027
11 Feb 11	65.45000 +0.55	66.20	64.25	64.90	227,547
10 Feb 11	64.90000 +0.94	64.90	63.41	63.72	227,990
09 Feb 11	63.96000 -0.04	64.80	62.76	63.53	205,899
08 Feb 11	64.00000 +1.73	64.00	61.70	61.78	239,211
07 Feb 11	62.27000 +2.50	62.27	60.00	60.00	189,804
04 Feb 11	59.77000 -0.15	60.45	59.67	60.01	91,989
03 Feb 11	59.92000 +0.06	60.00	59.09	59.99	118,863
02 Feb 11	59.86000 -0.64	61.08	59.30	60.45	139,978
01 Feb 11	60.50000 +1.90	61.27	58.39	59.01	234,536
31 Jan 11	58.60000 -0.60	59.10	57.68	59.05	148,613
28 Jan 11	59.20000 -1.19	60.70	59.06	60.49	132,453
27 Jan 11	60.39000 +0.65	60.84	59.44	59.74	226,718
26 Jan 11	59.74000 +0.44	60.04	59.13	59.41	167,721
25 Jan 11	59.30000 -1.30	60.99	59.06	60.55	211,355
24 Jan 11	60.60000 -0.04	60.86	59.26	60.70	121,459
21 Jan 11	60.64000 +0.70	60.97	59.70	60.11	139,200
20 Jan 11	59.94000 -0.56	61.05	59.45	60.35	143,365
19 Jan 11	60.50000 -1.46	62.27	60.47	62.00	181,758
18 Jan 11	61.96000 +0.83	62.09	61.26	61.50	113,442
17 Jan 11	61.13000 +0.87	61.34	60.38	61.20	109,838
14 Jan 11	60.26000 +1.00	60.30	59.01	59.01	152,324
13 Jan 11	59.26000 -0.75	60.29	59.08	60.00	161,109
12 Jan 11	60.01000 +1.27	60.24	58.75	58.79	176,610
11 Jan 11	58.74000 +1.33	58.74	57.48	57.50	160,857
10 Jan 11	57.41000 -1.38	58.80	57.06	58.55	242,388
07 Jan 11	58.79000 -0.21	59.31	57.93	58.74	205,745
06 Jan 11	59.00000 -0.30	60.69	58.62	59.06	275,390
05 Jan 11	59.30000 -1.20	60.70	59.07	60.21	181,034
04 Jan 11	60.50000 -0.13	61.17	60.29	60.78	201,275
03 Jan 11	60.63000 +1.77	60.63	58.91	58.91	110,946
31 Dec 10	58.86000 +0.11	58.86	58.50	58.51	15,056
30 Dec 10	58.75000 -0.25	59.00	58.50	58.87	59,769
29 Dec 10	59.00000 +0.28	59.03	58.61	58.71	55,218
28 Dec 10	58.72000 -0.24	59.00	58.58	59.00	66,149
27 Dec 10	58.96000 +0.91	59.00	56.85	57.79	59,354
24 Dec 10	58.05000 -0.59	58.60	58.05	58.16	9,039
23 Dec 10	58.64000 +0.34	58.85	57.86	58.30	74,362
22 Dec 10	58.30000 -0.10	58.59	58.04	58.21	82,252
21 Dec 10	58.40000 +0.27	58.90	57.81	58.02	90,687
20 Dec 10	58.13000 +0.26	58.56	57.66	57.66	67,425
17 Dec 10	57.87000 +0.18	58.60	57.51	57.82	157,299
16 Dec 10	57.69000 +0.95	57.80	56.46	56.66	158,579
15 Dec 10	56.74000 -0.58	57.32	55.77	57.05	150,196
14 Dec 10	57.32000 -0.08	57.69	57.07	57.69	91,646
13 Dec 10	57.40000 +0.55	57.66	56.74	57.44	183,481
10 Dec 10	56.85000 +0.25	57.44	56.41	56.71	161,436
09 Dec 10	56.60000 -0.16	57.77	56.40	56.91	248,239
08 Dec 10	56.76000 +0.31	56.83	55.59	55.96	215,457
07 Dec 10	56.45000 +1.88	56.91	54.53	54.53	220,816
06 Dec 10	54.57000 -0.51	55.31	54.39	55.10	123,869
03 Dec 10	55.08000 +0.50	56.29	54.59	54.59	250,468
02 Dec 10	54.58000 +0.82	54.62	53.68	53.68	307,798
01 Dec 10	53.76000 +2.50	53.76	51.70	51.71	196,725
30 Nov 10	51.26000 -0.10	51.67	50.71	51.36	222,895
29 Nov 10	51.36000 -1.04	53.14	51.36	52.43	218,391
26 Nov 10	52.40000 -0.02	54.10	51.94	53.20	236,719
25 Nov 10	52.42000 -0.18	53.20	51.87	52.40	136,231
24 Nov 10	52.60000 +0.05	52.60	51.70	52.50	308,182
23 Nov 10	52.55000 -0.99	53.26	52.21	53.26	272,057
22 Nov 10	53.54000 +1.37	54.80	52.64	52.86	664,546
19 Nov 10	52.17000 -0.33	52.66	51.94	52.50	96,279
18 Nov 10	52.50000 +0.61	52.80	52.20	52.20	218,719
17 Nov 10	51.89000 +0.61	52.04	51.03	51.30	81,381
16 Nov 10	51.28000 -2.34	53.43	51.28	53.43	230,416
15 Nov 10	53.62000 +0.19	53.89	52.60	53.42	111,846
12 Nov 10	53.43000 +0.10	53.55	52.31	52.73	136,942
11 Nov 10	53.33000 -0.39	54.10	53.22	54.10	116,593
10 Nov 10	53.72000 -0.36	54.02	53.21	54.00	191,465
09 Nov 10	54.08000 +1.23	54.19	52.74	52.74	185,440
08 Nov 10	52.85000 +0.51	52.95	52.01	52.01	119,876
05 Nov 10	52.34000 -0.26	52.86	52.01	52.52	104,501
04 Nov 10	52.60000 +0.61	53.16	52.24	52.24	151,639
03 Nov 10	51.99000 -0.08	52.36	51.90	52.30	195,764
02 Nov 10	52.07000 +0.10	52.60	51.51	51.94	169,959
01 Nov 10	51.97000 +0.79	52.15	51.26	51.88	157,136
29 Oct 10	51.18000 -1.11	52.23	51.18	52.22	162,635
28 Oct 10	52.29000 +0.59	52.98	51.55	51.74	172,160
27 Oct 10	51.70000 -0.87	53.20	51.43	52.47	176,994
26 Oct 10	52.57000 -0.05	52.90	52.12	52.49	138,906
25 Oct 10	52.62000 -1.22	53.77	52.34	53.50	207,956
22 Oct 10	53.84000 -0.72	54.29	53.53	54.06	115,518
21 Oct 10	54.56000 +0.05	54.70	54.03	54.51	147,525
20 Oct 10	54.51000 -0.13	54.75	53.57	54.26	146,862
19 Oct 10	54.64000 +0.28	55.84	54.30	54.44	453,060
18 Oct 10	54.36000 +1.23	54.69	53.20	53.20	551,875
15 Oct 10	53.13000 -0.90	54.13	52.75	53.97	165,641
14 Oct 10	54.03000 +0.43	54.40	53.60	53.60	144,828
13 Oct 10	53.60000 +2.15	54.50	51.57	51.74	273,431
12 Oct 10	51.45000 -0.60	52.20	50.72	52.01	282,959
11 Oct 10	52.05000 -1.11	53.35	52.01	53.11	239,692
08 Oct 10	53.16000 -1.96	55.00	52.85	54.99	299,896
07 Oct 10	55.12000 -0.45	55.54	54.45	55.10	164,683
06 Oct 10	55.57000 +1.12	55.87	54.55	54.55	254,216
05 Oct 10	54.45000 +1.75	55.00	52.19	52.52	228,816
04 Oct 10	52.70000 +0.17	53.14	52.23	52.77	137,760
01 Oct 10	52.53000 -0.83	54.25	52.40	53.86	229,589
30 Sep 10	53.36000 -1.63	55.04	53.36	54.50	182,659
29 Sep 10	54.99000 +0.34	55.35	54.66	54.95	198,894
28 Sep 10	54.65000 +0.16	54.96	53.65	54.05	116,511
27 Sep 10	54.49000 -0.21	55.05	54.21	54.94	132,816
24 Sep 10	54.70000 +2.26	55.27	52.10	52.46	309,848
23 Sep 10	52.44000 -1.77	54.67	52.15	54.36	148,624
22 Sep 10	54.21000 -0.33	55.06	53.66	54.94	115,284
21 Sep 10	54.54000 +2.49	55.25	52.89	53.09	400,596
20 Sep 10	52.05000 +0.29	52.48	51.30	51.80	115,830
17 Sep 10	51.76000 +0.31	52.60	51.56	51.85	166,949
16 Sep 10	51.45000 -0.36	51.72	51.20	51.20	123,888
15 Sep 10	51.81000 +0.31	51.95	51.16	51.58	140,075
14 Sep 10	51.50000 +0.24	51.75	50.87	50.88	110,438
13 Sep 10	51.26000 +0.37	51.70	51.00	51.12	86,157
10 Sep 10	50.89000 -0.20	51.32	50.80	51.24	119,782
09 Sep 10	51.09000 +0.31	51.42	50.24	50.25	233,922
08 Sep 10	50.78000 +1.14	50.82	48.90	49.16	161,757
07 Sep 10	49.64000 -0.44	50.01	49.22	49.65	87,203
06 Sep 10	50.08000 +0.39	50.08	49.53	49.97	64,265
03 Sep 10	49.69000 -0.10	50.50	48.95	49.95	112,515
02 Sep 10	49.78500 +0.90	49.91	48.25	48.47	141,646
01 Sep 10	48.89000 +1.60	49.10	46.30	47.30	105,633
31 Aug 10	47.29000 +0.68	47.29	45.61	45.99	125,315
30 Aug 10	46.61000 -0.40	47.42	46.31	47.35	65,690
27 Aug 10	47.01000 +0.44	47.22	45.99	46.24	163,589
26 Aug 10	46.57000 +1.03	46.75	45.50	45.81	205,564
25 Aug 10	45.54500 -0.56	46.56	44.60	45.78	256,981
24 Aug 10	46.10000 -1.69	47.50	45.00	47.10	347,040
23 Aug 10	47.78500 +0.03	48.46	47.14	47.70	194,338
20 Aug 10	47.76000 -1.77	49.31	47.69	49.12	157,327
19 Aug 10	49.53000 -0.94	51.10	49.22	50.70	166,897
18 Aug 10	50.47000 -0.31	51.11	50.11	50.60	122,585
17 Aug 10	50.78000 +2.11	50.85	48.71	49.08	129,847
16 Aug 10	48.67000 -0.37	49.28	48.02	48.87	95,705
13 Aug 10	49.04000 +0.10	49.36	47.74	49.08	166,905
12 Aug 10	48.94000 -1.49	50.54	47.85	50.20	264,398
11 Aug 10	50.43000 -1.59	51.96	50.43	51.96	120,312
10 Aug 10	52.02000 -1.03	52.99	51.66	52.99	86,393
09 Aug 10	53.05000 +1.10	53.12	52.28	52.36	89,093
06 Aug 10	51.95000 -0.16	53.32	51.78	52.08	121,421
05 Aug 10	52.11000 -0.30	53.13	52.11	52.71	127,692
04 Aug 10	52.41000 -1.26	53.46	52.00	53.24	234,622
03 Aug 10	53.67000 +0.36	53.67	52.90	53.19	159,051
02 Aug 10	53.31000 +1.24	53.50	52.60	52.60	182,512
30 Jul 10	52.07000 +0.22	52.37	51.11	51.95	198,900
29 Jul 10	51.85000 +0.60	52.00	50.43	51.26	180,106
28 Jul 10	51.25000 -4.76	55.40	51.05	55.20	547,933
27 Jul 10	56.01000 -0.11	56.81	55.42	56.12	157,738
26 Jul 10	56.12000 +0.38	56.12	55.24	56.00	118,004
23 Jul 10	55.74000 +1.29	55.80	53.89	54.48	140,202
22 Jul 10	54.45000 +1.87	54.46	52.12	52.12	201,564
21 Jul 10	52.58000 +1.23	52.83	51.75	52.14	127,071
20 Jul 10	51.35000 +0.37	51.60	50.15	51.19	158,835
19 Jul 10	50.98000 -0.21	51.57	50.29	50.81	86,478
16 Jul 10	51.19000 -1.30	53.11	50.97	52.81	139,253
15 Jul 10	52.49000 -0.77	53.39	52.05	53.31	128,132
14 Jul 10	53.26000 -0.34	54.40	52.57	54.00	139,257
13 Jul 10	53.60000 +1.40	53.75	51.75	52.35	211,466
12 Jul 10	52.20000 +1.37	52.49	50.65	51.15	213,969
09 Jul 10	50.83000 +0.63	51.29	50.23	50.74	134,785
08 Jul 10	50.20000 +0.60	50.92	49.53	49.53	233,599
07 Jul 10	49.60000 +0.56	49.72	47.75	47.80	203,455
06 Jul 10	49.04500 +1.56	49.49	47.18	47.18	202,501
05 Jul 10	47.48000 +0.16	47.81	46.91	47.50	121,097
02 Jul 10	47.32000 -0.26	48.53	47.32	48.16	148,645
01 Jul 10	47.58500 -0.65	48.69	46.60	46.61	350,721
30 Jun 10	48.23500 +0.24	49.08	47.22	47.61	398,205
29 Jun 10	47.99500 -2.73	49.58	47.70	49.25	186,400
28 Jun 10	50.72000 +1.08	51.42	49.10	49.69	196,256
25 Jun 10	49.64000 -1.28	52.00	49.55	51.00	328,063
24 Jun 10	50.92000 -2.18	53.38	50.80	52.99	263,251
23 Jun 10	53.10000 -1.42	54.16	52.67	53.11	243,341
22 Jun 10	54.52000 -0.44	54.70	53.10	53.51	172,849
21 Jun 10	54.96000 -0.01	56.14	54.62	55.11	177,006
18 Jun 10	54.97000 +2.11	55.15	52.62	52.62	369,497
17 Jun 10	52.86000 +1.11	53.40	51.11	51.23	312,157
16 Jun 10	51.75000 -1.24	53.79	51.47	52.33	306,538
15 Jun 10	52.99000 +0.36	53.61	52.00	52.00	190,635
14 Jun 10	52.63000 +0.33	52.85	51.84	52.50	281,620
11 Jun 10	52.30000 -0.89	53.33	51.10	52.91	287,658
10 Jun 10	53.19000 +1.07	53.39	51.13	51.59	207,834
09 Jun 10	52.12000 +1.90	52.12	50.40	50.60	185,850
08 Jun 10	50.22000 +0.12	50.96	49.28	50.48	236,587
07 Jun 10	50.10000 -0.74	51.07	49.41	49.74	140,182
04 Jun 10	50.84000 -1.56	53.30	50.52	52.73	223,553
03 Jun 10	52.40000 +2.00	53.03	51.75	51.99	277,567
02 Jun 10	50.40000 -0.61	50.52	49.21	50.13	234,278
01 Jun 10	51.01000 -0.05	51.30	49.04	50.71	150,837
31 May 10	51.06000 +0.11	51.59	50.50	50.51	58,312
28 May 10	50.95000 -1.25	52.28	50.70	52.00	216,478
27 May 10	52.20000 +1.67	52.30	50.41	50.81	239,104
26 May 10	50.53000 +2.59	50.97	48.56	49.00	390,169
25 May 10	47.93500 -2.23	48.78	47.15	48.58	175,396
24 May 10	50.17000 -0.73	51.69	49.60	51.14	106,695
21 May 10	50.90000 +0.83	51.35	48.59	49.33	386,190
20 May 10	50.07000 -1.94	52.86	49.15	52.16	184,623
19 May 10	52.01000 -2.56	53.95	51.54	53.20	305,393
18 May 10	54.57000 +1.37	55.28	53.80	54.01	207,414
17 May 10	53.20000 -1.32	54.56	52.85	53.64	184,086
14 May 10	54.52000 -2.49	57.76	54.17	57.11	241,199
13 May 10	57.01000 -0.51	58.20	56.33	57.54	169,546
12 May 10	57.52000 +1.69	57.99	55.32	55.41	359,917
11 May 10	55.83000 -0.84	56.35	54.48	55.96	236,377
10 May 10	56.67000 +4.29	56.89	55.35	56.66	351,671
07 May 10	52.38000 -2.04	55.36	51.85	53.14	498,183
06 May 10	54.42000 -0.44	56.30	53.28	54.20	303,290
05 May 10	54.86000 -1.55	56.84	54.39	56.01	387,655
04 May 10	56.41000 -3.17	59.92	56.02	59.92	463,282
03 May 10	59.58000 -0.05	59.61	58.21	59.61	146,455
30 Apr 10	59.63000 -0.07	60.25	58.94	59.38	388,432
29 Apr 10	59.70000 +2.32	59.90	57.30	57.77	328,539
28 Apr 10	57.38000 -1.33	58.48	55.90	57.40	455,722
27 Apr 10	58.71000 -1.80	60.77	58.71	60.69	389,719
26 Apr 10	60.51000 +1.62	61.95	59.55	59.56	538,550
23 Apr 10	58.89000 -0.30	59.48	57.64	58.80	446,553
22 Apr 10	59.19000 -5.81	62.70	58.71	62.44	1,053,731
21 Apr 10	65.00000 +0.00	66.90	64.70	65.48	248,672
20 Apr 10	65.00000 +0.87	65.44	63.52	63.88	179,568
19 Apr 10	64.13000 -1.21	65.88	63.55	65.00	199,131
16 Apr 10	65.34000 +0.28	66.49	64.90	64.91	315,950
15 Apr 10	65.06000 +0.14	65.44	64.30	64.75	214,954
14 Apr 10	64.92000 +0.46	65.59	64.46	64.46	230,968
13 Apr 10	64.46000 -1.50	65.62	64.21	65.53	192,425
12 Apr 10	65.96000 -0.04	66.50	65.60	66.15	154,482
09 Apr 10	66.00000 +0.97	66.80	65.19	65.28	212,271
08 Apr 10	65.03000 +0.64	66.30	63.70	65.56	408,941
07 Apr 10	64.39000 -1.30	65.50	64.20	65.34	238,254
06 Apr 10	65.69000 +0.01	66.82	65.38	65.67	140,001
01 Apr 10	65.68000 +2.57	65.95	63.24	63.24	185,744
31 Mar 10	63.11000 -1.81	63.80	62.75	63.45	290,595
30 Mar 10	64.92000 +0.53	65.40	64.15	64.50	167,055
29 Mar 10	64.39000 -1.54	66.10	64.13	66.00	215,753
26 Mar 10	65.93000 +0.93	66.27	64.05	64.83	195,189
25 Mar 10	65.00000 +0.37	65.17	63.35	64.33	309,316
24 Mar 10	64.63000 +4.18	66.00	62.17	62.17	584,857
23 Mar 10	60.45000 +1.05	60.56	59.29	59.29	159,842
22 Mar 10	59.40000 +0.42	59.61	58.53	58.62	150,141
19 Mar 10	58.98000 -0.72	60.24	58.78	59.85	109,710
18 Mar 10	59.70000 -0.25	60.30	59.24	59.91	142,641
17 Mar 10	59.95000 +1.02	60.00	59.01	59.01	144,586
16 Mar 10	58.93000 +1.08	59.09	57.85	57.87	137,364
15 Mar 10	57.85000 -0.86	59.00	57.81	58.80	121,191
12 Mar 10	58.71000 +1.93	59.65	56.79	56.79	207,276
11 Mar 10	56.78000 -0.41	57.19	55.98	57.16	145,374
10 Mar 10	57.19000 +0.43	57.35	56.22	56.54	165,809
09 Mar 10	56.76000 -0.24	57.10	55.50	56.76	174,948
08 Mar 10	57.00000 +0.58	57.10	56.30	56.76	148,941
05 Mar 10	56.42000 +0.12	56.86	55.00	56.67	175,314
04 Mar 10	56.30000 +0.61	56.80	55.60	55.71	188,315
03 Mar 10	55.69000 +1.79	56.15	53.80	53.88	147,130
02 Mar 10	53.90000 -0.14	54.31	53.20	54.00	182,949
01 Mar 10	54.04000 +2.19	54.34	52.24	52.51	251,016
26 Feb 10	51.85000 +0.25	52.53	51.46	52.05	153,142
25 Feb 10	51.60000 -1.12	52.96	51.60	52.31	191,036
24 Feb 10	52.72000 -0.77	54.40	52.28	53.50	182,143
23 Feb 10	53.49000 +0.30	54.30	53.21	53.30	231,169
22 Feb 10	53.19000 +0.34	54.05	52.77	52.93	152,640
19 Feb 10	52.85000 -0.37	53.73	52.35	52.78	209,339
18 Feb 10	53.22000 -0.32	54.01	52.80	53.47	220,717
17 Feb 10	53.54000 +1.54	54.30	52.75	52.82	219,823
16 Feb 10	52.00000 -0.55	53.18	51.24	53.00	294,691
15 Feb 10	52.55000 -1.75	54.40	52.33	54.25	187,690
12 Feb 10	54.30000 -2.80	56.87	53.85	56.30	447,761
11 Feb 10	57.10000 +3.59	57.64	53.10	53.53	563,477
10 Feb 10	53.51000 -2.29	56.70	52.85	55.72	345,159
09 Feb 10	55.80000 +0.34	56.63	54.66	55.19	184,585
08 Feb 10	55.46000 -0.57	56.81	54.55	56.60	190,949
05 Feb 10	56.03000 -2.95	58.50	55.75	58.50	346,648
04 Feb 10	58.98000 -2.97	62.00	58.70	62.00	211,330
03 Feb 10	61.95000 -0.04	62.93	61.70	62.31	128,181
02 Feb 10	61.99000 +2.56	62.26	59.10	59.69	213,702
01 Feb 10	59.43000 +1.34	59.60	57.25	57.91	134,775
29 Jan 10	58.09000 +1.09	58.34	56.20	57.54	189,491
28 Jan 10	57.00000 -0.32	59.34	57.00	58.00	170,988
27 Jan 10	57.32000 -0.64	58.00	57.07	57.49	121,592
26 Jan 10	57.96000 -0.75	58.84	57.20	58.41	110,811
25 Jan 10	58.71000 +1.17	59.64	57.10	57.11	137,063
22 Jan 10	57.54000 -2.12	59.72	56.58	59.14	227,970
21 Jan 10	59.66000 -1.34	61.60	59.53	61.27	204,988
20 Jan 10	61.00000 -0.38	61.70	60.55	61.43	194,235
19 Jan 10	61.38000 +0.15	61.70	59.85	61.23	178,489
18 Jan 10	61.23000 +0.59	61.75	60.65	61.12	87,221
15 Jan 10	60.64000 -0.46	63.20	60.53	61.39	200,566
14 Jan 10	61.10000 +1.30	61.43	60.15	60.49	206,130
13 Jan 10	59.80000 +0.21	60.25	58.93	59.40	159,883
12 Jan 10	59.59000 -0.78	61.90	58.80	61.11	334,085
11 Jan 10	60.37000 +1.61	60.97	59.55	60.00	268,002
08 Jan 10	58.76000 +0.56	59.10	58.10	58.38	135,143
07 Jan 10	58.20000 +0.75	58.45	56.75	57.55	185,904
06 Jan 10	57.45000 -0.22	57.66	57.27	57.55	127,695
05 Jan 10	57.67000 -0.24	58.39	57.34	58.00	149,226
04 Jan 10	57.91000 +2.09	58.00	55.78	55.78	115,966
31 Dec 09	55.82000 -0.18	56.13	55.82	55.99	15,342
30 Dec 09	56.00000 +0.06	56.20	55.44	55.70	63,277
29 Dec 09	55.94000 +0.94	56.14	54.80	55.00	74,581
28 Dec 09	55.00000 +0.00	55.00	54.35	54.35	41,058

Nexans SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	118.60000 -3.50	120.20	116.80	120.00	166,463
19 Oct 26	122.10000 -4.60	126.20	120.70	126.20	202,600
16 Oct 26	126.70000 -0.50	130.10	125.80	129.30	136,321
15 Oct 26	127.20000 -2.10	127.20	123.10	125.80	166,709
14 Oct 26	129.30000 -1.80	133.90	129.30	133.20	101,163
13 Oct 26	131.10001 -0.80	132.80	129.00	130.40	81,889
12 Oct 26	131.89999 +2.60	133.40	130.90	133.00	96,227
09 Oct 26	129.30000 +2.10	130.30	126.80	128.50	114,901
08 Oct 26	127.20000 -0.20	129.10	124.70	126.80	159,931
07 Oct 26	127.40000 -6.00	132.10	127.40	132.00	164,702
06 Oct 26	133.39999 -0.10	134.70	131.20	134.50	158,983
05 Oct 26	133.50000 -2.90	136.30	132.30	136.20	132,913
02 Oct 26	136.39999 +3.60	137.60	133.50	133.50	116,578
01 Oct 26	132.80000 +0.90	134.70	131.40	132.30	165,485
30 Sep 26	131.89999 -1.30	135.40	131.90	133.90	168,412
29 Sep 26	133.20000 -0.20	135.50	131.90	134.30	133,902
28 Sep 26	133.39999 -2.20	135.10	132.50	135.00	123,219
25 Sep 26	135.60001 -0.30	139.20	135.60	137.40	92,669
24 Sep 26	135.89999 -5.10	141.00	135.50	140.10	112,299
23 Sep 26	141.00000 -2.50	144.30	140.80	143.90	89,842
22 Sep 26	143.50000 +2.70	144.10	140.70	141.00	110,484
21 Sep 26	140.80000 +4.00	141.10	138.00	138.40	110,277
18 Sep 26	136.80000 -1.60	140.00	136.80	138.70	172,579
17 Sep 26	138.39999 +1.80	139.20	135.90	137.20	128,911
16 Sep 26	136.60001 +3.20	137.00	133.70	133.70	155,844
15 Sep 26	133.39999 +2.00	133.90	130.90	132.30	142,614
14 Sep 26	131.39999 -10.80	140.50	131.10	140.40	210,677
11 Sep 26	142.20000 +3.00	145.60	138.60	139.50	198,069
10 Sep 26	139.20000 +0.70	143.40	137.60	138.20	210,295
09 Sep 26	138.50000 -2.80	141.70	137.50	141.00	134,616
08 Sep 26	141.30000 +2.70	141.50	137.80	138.10	90,505
07 Sep 26	138.60001 +2.00	139.80	137.40	137.40	67,522
04 Sep 26	136.60001 -2.00	140.70	136.30	139.80	116,914
03 Sep 26	138.60001 +0.90	140.00	137.20	137.70	85,863
02 Sep 26	137.70000 +0.20	139.30	136.20	136.80	97,666
01 Sep 26	137.50000 -2.00	140.80	135.90	139.00	160,561
31 Aug 26	139.50000 -3.10	142.60	139.50	142.60	153,677
28 Aug 26	142.60001 -0.10	145.50	142.40	143.00	116,874
27 Aug 26	142.70000 +1.70	145.80	141.60	141.70	140,460
26 Aug 26	141.00000 +0.20	142.40	140.50	141.20	96,918
25 Aug 26	140.80000 +3.50	142.50	137.70	137.70	98,720
24 Aug 26	137.30000 -4.50	141.70	136.70	141.10	162,282
21 Aug 26	141.80000 +3.30	143.60	137.90	138.50	158,024
20 Aug 26	138.50000 +0.40	139.20	136.30	138.30	148,035
19 Aug 26	138.10001 +0.10	139.80	136.80	137.70	119,794
18 Aug 26	138.00000 -2.90	140.30	137.40	140.00	138,880
17 Aug 26	140.89999 +0.90	142.20	140.70	140.80	92,871
14 Aug 26	140.00000 -2.50	143.30	139.80	142.90	140,962
13 Aug 26	142.50000 -2.20	145.20	142.20	145.20	175,359
12 Aug 26	144.70000 +5.90	144.70	139.40	139.40	168,545
11 Aug 26	138.80000 +0.90	140.80	137.60	138.00	146,227
10 Aug 26	137.89999 -1.70	141.20	137.70	139.90	160,048
07 Aug 26	139.60001 -0.90	141.80	138.80	140.30	207,524
06 Aug 26	140.50000 +2.40	142.10	135.60	137.90	261,557
05 Aug 26	138.10001 +5.20	142.70	136.10	142.00	393,468
04 Aug 26	132.89999 +3.70	133.90	129.60	129.90	231,852
03 Aug 26	129.20000 -2.60	133.30	127.30	132.90	290,202
31 Jul 26	131.80000 +0.20	136.20	131.80	133.40	329,359
30 Jul 26	131.60001 +3.00	131.60	125.20	129.00	281,040
29 Jul 26	128.60001 +4.50	134.30	126.90	130.00	356,962
28 Jul 26	124.10000 -6.20	131.00	123.80	130.00	219,376
27 Jul 26	130.30000 -1.90	132.80	128.60	132.50	182,544
24 Jul 26	132.20000 -1.60	133.90	131.70	133.00	111,709
23 Jul 26	133.80000 -0.30	134.90	132.40	134.10	133,262
22 Jul 26	134.10001 -0.70	134.90	132.60	134.20	128,326
21 Jul 26	134.80000 +1.40	135.70	133.90	134.10	116,522
20 Jul 26	133.39999 -1.90	137.10	133.10	135.60	151,157
17 Jul 26	135.30000 +1.40	135.60	130.80	131.90	228,124
16 Jul 26	133.89999 -2.10	136.40	130.90	136.10	230,850
15 Jul 26	136.00000 +0.20	137.20	134.20	135.60	183,299
14 Jul 26	135.80000 +2.00	138.70	132.50	133.10	122,132
13 Jul 26	133.80000 -0.20	133.80	131.10	132.60	111,023
10 Jul 26	134.00000 +1.20	134.20	132.40	132.40	145,970
09 Jul 26	132.80000 +2.00	134.20	131.90	133.10	153,121
08 Jul 26	130.80000 -3.50	135.00	130.10	134.60	168,496
07 Jul 26	134.30000 -6.90	139.30	133.10	139.30	162,778
06 Jul 26	141.20000 -0.80	141.30	136.60	141.30	161,666
03 Jul 26	142.00000 +3.70	142.00	139.40	140.10	123,663
02 Jul 26	138.30000 -1.90	142.30	135.00	138.20	245,709
01 Jul 26	140.20000 -5.10	145.50	138.60	145.50	141,080
30 Jun 26	145.30000 +2.80	146.50	143.70	143.90	161,283
29 Jun 26	142.50000 +1.40	144.30	140.70	142.20	153,700
26 Jun 26	141.10001 -5.50	145.90	140.70	145.80	109,002
25 Jun 26	146.60001 -2.10	150.20	146.60	149.10	123,763
24 Jun 26	148.70000 -2.50	151.90	146.40	151.60	113,751
23 Jun 26	151.20000 -7.80	156.60	150.60	155.70	123,682
22 Jun 26	159.00000 +0.20	160.30	157.40	158.80	133,178
19 Jun 26	158.80000 +4.40	164.30	155.30	155.30	227,105
18 Jun 26	154.39999 +1.30	155.30	150.60	153.40	108,607
17 Jun 26	153.10001 +3.70	154.10	149.70	149.90	134,431
16 Jun 26	149.39999 +1.10	151.50	148.30	150.10	121,977
15 Jun 26	148.30000 +2.40	150.70	147.80	149.00	191,688
12 Jun 26	145.89999 -0.70	148.80	144.40	147.40	130,718
11 Jun 26	146.60001 +1.70	148.20	144.80	145.30	137,582
10 Jun 26	144.89999 -3.90	149.00	143.20	149.00	195,556
09 Jun 26	148.80000 -5.10	155.40	148.70	154.00	124,405
08 Jun 26	153.89999 -0.90	155.70	150.80	151.80	104,048
05 Jun 26	154.80000 -2.70	158.00	154.20	157.60	103,530
04 Jun 26	157.50000 -2.70	160.90	154.90	160.20	86,177
03 Jun 26	160.20000 -0.20	161.30	157.80	159.60	57,872
02 Jun 26	160.39999 +3.60	161.50	158.50	158.50	105,109
01 Jun 26	156.80000 -1.60	161.20	155.60	160.00	99,718
29 May 26	158.39999 -4.20	163.00	158.00	163.00	167,621
28 May 26	162.60001 +1.60	162.60	158.30	161.10	110,364
27 May 26	161.00000 -0.60	164.30	159.30	162.20	92,700
26 May 26	161.60001 -0.40	164.20	160.70	161.90	107,500
25 May 26	162.00000 +0.60	162.50	160.70	161.60	69,509
22 May 26	161.39999 +2.00	162.80	160.00	161.50	72,064
21 May 26	159.39999 +2.50	159.50	157.10	157.40	53,036
20 May 26	156.89999 +2.60	159.00	155.00	155.00	91,945
19 May 26	154.30000 -5.60	160.10	153.30	158.60	135,563
18 May 26	159.89999 -3.50	163.30	159.10	161.60	124,749
15 May 26	163.39999 -4.50	167.10	162.20	165.40	92,390
14 May 26	167.89999 +1.30	169.00	165.80	168.00	70,133
13 May 26	166.60001 +4.10	167.70	164.70	165.40	98,127
12 May 26	162.50000 -4.30	166.40	161.30	165.30	118,993
11 May 26	166.80000 +4.00	166.80	162.40	162.90	195,302
08 May 26	162.80000 +1.60	163.30	159.80	160.40	96,491
07 May 26	161.20000 -5.20	167.60	161.20	166.70	162,765
06 May 26	166.39999 +7.60	166.40	160.40	160.60	176,050
05 May 26	158.80000 +0.80	160.20	155.30	158.30	200,597
04 May 26	158.00000 -0.10	160.70	157.50	158.30	165,375
30 Apr 26	158.10001 +5.00	160.60	150.20	151.90	246,312
29 Apr 26	153.10001 +5.10	154.70	146.30	147.90	233,532
28 Apr 26	148.00000 +11.20	149.90	139.40	140.00	379,621
27 Apr 26	136.80000 -0.70	140.20	135.60	137.70	118,173
24 Apr 26	137.50000 +2.60	137.60	133.30	133.70	155,302
23 Apr 26	134.89999 -0.60	135.80	132.60	134.00	167,614
22 Apr 26	135.50000 -0.20	138.80	135.40	137.00	142,311
21 Apr 26	135.70000 -1.30	138.70	135.70	137.50	138,365
20 Apr 26	137.00000 -2.00	138.20	136.90	137.80	90,691
17 Apr 26	139.00000 +2.60	140.10	135.90	136.40	196,319
16 Apr 26	136.39999 +1.90	137.70	135.00	135.50	184,198
15 Apr 26	134.50000 +1.20	136.10	132.50	132.70	167,416
14 Apr 26	133.30000 +3.70	133.60	129.90	130.00	146,328
13 Apr 26	129.60001 -1.50	130.50	127.40	128.00	194,884
10 Apr 26	131.10001 +2.30	131.90	128.90	129.10	169,473
09 Apr 26	128.80000 +1.40	129.10	126.50	126.70	112,534
08 Apr 26	127.40000 +9.80	127.40	122.80	125.30	175,393
07 Apr 26	117.60000 -0.60	120.90	117.50	118.00	143,015
02 Apr 26	118.20000 -0.40	118.20	114.30	117.20	115,896
01 Apr 26	118.60000 +3.70	119.80	117.50	117.50	142,010
31 Mar 26	114.90000 +0.90	115.20	111.00	113.60	182,772
30 Mar 26	114.00000 +0.00	116.30	113.00	113.20	174,114
27 Mar 26	114.00000 -2.20	116.30	113.10	116.20	130,733
26 Mar 26	116.20000 -3.10	118.50	116.20	118.50	99,374
25 Mar 26	119.30000 +3.70	119.30	117.00	117.00	93,169
24 Mar 26	115.60000 -0.30	116.40	114.10	116.00	129,180
23 Mar 26	115.90000 +3.30	118.20	109.70	110.90	161,492
20 Mar 26	112.60000 -2.80	117.60	112.10	116.40	164,319
19 Mar 26	115.40000 -4.90	118.80	114.70	118.80	140,610
18 Mar 26	120.30000 +3.10	121.90	118.30	118.30	147,074
17 Mar 26	117.20000 -1.90	119.40	117.20	118.20	124,637
16 Mar 26	119.10000 +1.20	120.10	117.30	118.10	151,709
13 Mar 26	117.90000 -0.60	120.00	117.10	117.40	123,183
12 Mar 26	118.50000 -1.00	119.50	116.60	119.00	126,658
11 Mar 26	119.50000 -1.60	120.80	117.90	120.80	109,250
10 Mar 26	121.10000 +2.60	122.90	121.10	121.30	155,450
09 Mar 26	118.50000 -2.10	119.20	116.10	116.80	169,875
06 Mar 26	120.60000 -3.20	124.60	118.80	124.20	186,278
05 Mar 26	123.80000 -0.80	126.30	122.70	124.50	284,174
04 Mar 26	124.60000 +7.90	124.70	119.40	119.50	255,106
03 Mar 26	116.70000 -5.90	121.00	115.00	121.00	230,731
02 Mar 26	122.60000 +0.30	122.70	119.10	120.60	191,432
27 Feb 26	122.30000 +0.90	123.70	121.40	121.40	255,107
26 Feb 26	121.40000 -1.00	124.40	121.30	122.90	193,103
25 Feb 26	122.40000 +2.00	124.40	120.40	121.00	191,694
24 Feb 26	120.40000 -2.50	121.20	118.10	118.80	332,314
23 Feb 26	122.90000 -3.20	126.20	122.30	124.60	158,163
20 Feb 26	126.10000 -0.50	129.00	125.20	126.70	192,971
19 Feb 26	126.60000 -9.90	134.70	122.90	133.90	426,298
18 Feb 26	136.50000 -1.50	139.00	136.50	138.30	210,067
17 Feb 26	138.00000 +0.60	138.90	135.90	137.30	230,670
16 Feb 26	137.39999 -0.20	139.30	137.10	138.00	118,603
13 Feb 26	137.60001 -2.70	140.00	134.20	140.00	163,746
12 Feb 26	140.30000 -1.90	145.30	140.00	143.50	135,658
11 Feb 26	142.20000 +2.30	144.30	139.60	139.90	96,792
10 Feb 26	139.89999 -1.60	142.10	139.40	141.70	133,536
09 Feb 26	141.50000 +2.40	141.80	138.30	140.80	115,317
06 Feb 26	139.10001 +3.10	140.85	134.90	135.90	140,172
05 Feb 26	136.00000 +0.40	138.00	134.80	135.20	114,116
04 Feb 26	135.60001 -0.30	138.60	134.80	136.20	134,470
03 Feb 26	135.89999 +3.10	136.00	132.70	134.20	124,441
02 Feb 26	132.80000 -0.10	134.30	129.20	130.90	140,201
30 Jan 26	132.89999 +1.60	133.60	130.80	131.00	127,688
29 Jan 26	131.30000 +0.50	134.50	130.40	132.00	128,397
28 Jan 26	130.80000 +1.10	130.90	128.90	130.60	120,502
27 Jan 26	129.70000 +1.70	130.80	128.50	128.70	148,370
26 Jan 26	128.00000 +0.30	128.80	126.60	127.30	87,006
23 Jan 26	127.70000 +1.10	127.70	125.30	126.60	133,439
22 Jan 26	126.60000 +2.60	128.70	122.20	124.70	177,451
21 Jan 26	124.00000 +0.10	125.80	122.70	124.00	126,658
20 Jan 26	123.90000 -1.30	124.60	120.90	124.60	80,555
19 Jan 26	125.20000 +0.90	125.50	121.40	123.10	134,351
16 Jan 26	124.30000 -1.90	126.60	124.10	126.20	94,424
15 Jan 26	126.20000 +2.30	126.20	123.70	124.30	133,534
14 Jan 26	123.90000 +0.00	126.20	122.40	123.80	113,249
13 Jan 26	123.90000 +0.90	124.70	121.90	123.20	110,839
12 Jan 26	123.00000 -2.60	125.50	121.30	125.50	150,072
09 Jan 26	125.60000 -0.20	126.40	123.60	126.20	102,666
08 Jan 26	125.80000 -3.80	129.20	125.00	129.20	106,026
07 Jan 26	129.60001 +2.80	131.80	126.90	127.40	91,195
06 Jan 26	126.80000 -5.90	131.20	126.10	129.00	156,011
05 Jan 26	132.70000 +4.40	133.00	128.60	129.40	127,449
02 Jan 26	128.30000 +2.50	128.60	125.80	126.20	82,171
31 Dec 25	125.80000 -0.80	126.60	125.30	126.10	45,888
30 Dec 25	126.60000 +1.10	127.00	125.20	125.60	43,667
29 Dec 25	125.50000 +0.70	126.20	123.80	125.30	68,673
24 Dec 25	124.80000 +0.60	125.30	123.90	124.20	28,633
23 Dec 25	124.20000 -0.20	125.90	122.70	124.40	69,278
22 Dec 25	124.40000 +1.90	126.20	122.10	122.70	112,307
19 Dec 25	122.50000 +0.20	123.50	121.80	122.50	178,704
18 Dec 25	122.30000 +1.90	122.80	120.00	120.00	125,857
17 Dec 25	120.40000 -3.40	123.90	120.40	123.80	118,460
16 Dec 25	123.80000 -1.90	125.60	123.80	124.80	93,442
15 Dec 25	125.70000 +2.20	126.10	123.60	124.00	120,738
12 Dec 25	123.50000 -2.50	127.50	123.50	127.00	170,496
11 Dec 25	126.00000 -1.70	128.20	124.40	128.00	163,523
10 Dec 25	127.70000 +4.40	128.30	123.80	124.50	197,050
09 Dec 25	123.30000 -8.40	132.00	115.20	131.80	339,747
08 Dec 25	131.70000 +2.10	132.10	129.60	129.80	72,543
05 Dec 25	129.60001 -0.30	131.70	129.60	130.20	118,357
04 Dec 25	129.89999 +1.70	130.70	128.40	129.40	129,705
03 Dec 25	128.20000 +0.60	128.70	125.20	127.90	118,533
02 Dec 25	127.60000 +1.20	127.80	125.70	126.10	85,562
01 Dec 25	126.40000 +1.70	127.20	122.90	124.60	145,425
28 Nov 25	124.70000 -0.20	125.90	124.20	125.00	105,385
27 Nov 25	124.90000 +1.60	125.10	123.00	123.40	56,960
26 Nov 25	123.30000 +1.50	123.40	121.80	123.00	94,381
25 Nov 25	121.80000 +1.30	122.20	119.30	120.30	105,858
24 Nov 25	120.50000 +0.90	122.30	120.00	120.10	183,155
21 Nov 25	119.60000 -3.80	121.10	116.10	120.80	115,469
20 Nov 25	123.40000 -2.70	128.00	123.40	127.90	113,650
19 Nov 25	126.10000 +7.20	127.90	118.70	118.70	165,813
18 Nov 25	118.90000 -2.80	121.30	117.10	120.30	147,129
17 Nov 25	121.70000 -0.40	123.20	121.30	121.40	102,834
14 Nov 25	122.10000 -0.70	122.30	120.10	122.30	102,775
13 Nov 25	122.80000 +0.20	124.40	122.00	122.90	152,224
12 Nov 25	122.60000 +1.30	123.70	121.60	121.70	101,868
11 Nov 25	121.30000 +1.00	121.80	119.60	120.00	124,901
10 Nov 25	120.30000 +0.90	122.20	120.30	121.80	78,724
07 Nov 25	119.40000 -1.60	122.00	118.40	121.30	106,124
06 Nov 25	121.00000 -4.60	124.60	120.60	124.20	151,199
05 Nov 25	125.60000 +5.20	126.40	119.30	119.80	151,741
04 Nov 25	120.40000 -1.40	120.50	118.40	120.20	144,468
03 Nov 25	121.80000 -0.20	123.00	121.30	122.00	137,323
31 Oct 25	122.00000 +0.50	122.90	121.80	122.10	196,019
30 Oct 25	121.50000 -0.30	122.90	120.10	121.50	150,374
29 Oct 25	121.80000 +1.30	122.60	119.20	120.00	160,553
28 Oct 25	120.50000 -0.60	121.90	120.40	120.70	230,831
27 Oct 25	121.10000 -0.10	124.20	121.10	122.00	171,593
24 Oct 25	121.20000 -1.40	123.20	120.40	123.20	135,399
23 Oct 25	122.60000 +2.60	124.40	119.00	121.20	160,968
22 Oct 25	120.00000 -2.20	122.30	119.50	122.10	166,719
21 Oct 25	122.20000 +1.20	122.30	120.70	121.70	152,554
20 Oct 25	121.00000 +0.30	122.00	120.00	121.30	122,910
17 Oct 25	120.70000 -1.30	120.90	117.10	120.70	193,024
16 Oct 25	122.00000 +2.20	123.20	118.00	119.10	211,583
15 Oct 25	119.80000 +1.00	121.40	119.10	120.60	263,095
14 Oct 25	118.80000 +4.10	120.70	115.00	115.70	386,472
13 Oct 25	114.70000 -11.70	118.60	112.30	116.20	509,555
10 Oct 25	126.40000 -4.10	128.90	123.40	124.80	178,461
09 Oct 25	130.50000 +1.50	131.10	129.00	129.00	84,179
08 Oct 25	129.00000 +2.70	130.40	126.70	126.80	113,773
07 Oct 25	126.30000 -6.50	130.00	126.10	130.00	157,176
06 Oct 25	132.80000 +1.90	134.30	128.90	130.90	117,150
03 Oct 25	130.89999 -0.50	132.90	128.80	132.50	121,235
02 Oct 25	131.39999 +2.30	131.60	128.90	130.30	112,520
01 Oct 25	129.10001 +3.10	129.20	126.30	126.60	110,982
30 Sep 25	126.00000 -3.00	128.40	124.80	128.20	208,104
29 Sep 25	129.00000 +1.70	130.00	128.10	129.60	109,550
26 Sep 25	127.30000 -3.70	131.80	125.80	131.50	129,461
25 Sep 25	131.00000 -4.00	135.00	129.80	134.90	119,346
24 Sep 25	135.00000 +0.40	135.20	133.10	133.50	80,029
23 Sep 25	134.60001 +1.30	136.90	133.90	134.00	85,036
22 Sep 25	133.30000 -0.40	133.70	132.10	133.70	54,545
19 Sep 25	133.70000 +0.60	134.50	132.30	133.70	147,432
18 Sep 25	133.10001 +3.30	133.60	130.90	131.10	101,444
17 Sep 25	129.80000 -4.10	134.30	129.30	134.10	122,286
16 Sep 25	133.89999 -0.10	136.80	133.80	134.00	112,126
15 Sep 25	134.00000 +0.30	134.80	132.70	134.10	95,923
12 Sep 25	133.70000 +2.90	134.30	131.00	132.30	86,464
11 Sep 25	130.80000 -0.30	131.90	129.40	131.20	119,536
10 Sep 25	131.10001 +3.90	132.00	126.40	128.50	110,335
09 Sep 25	127.20000 -0.90	129.20	126.90	128.10	93,934
08 Sep 25	128.10001 +2.80	128.90	126.10	126.40	153,115
05 Sep 25	125.30000 -1.60	128.80	124.40	127.80	143,492
04 Sep 25	126.90000 -1.40	128.20	122.70	124.00	325,602
03 Sep 25	128.30000 +0.80	128.80	126.60	128.30	59,936
02 Sep 25	127.50000 -1.70	130.00	126.20	129.30	88,068
01 Sep 25	129.20000 -1.00	131.00	128.00	130.00	71,485
29 Aug 25	130.20000 -2.40	132.90	130.00	132.30	87,114
28 Aug 25	132.60001 +2.80	133.30	130.30	130.60	86,117
27 Aug 25	129.80000 -0.20	130.90	128.70	130.00	112,657
26 Aug 25	130.00000 -3.60	130.70	126.60	130.00	305,699
25 Aug 25	133.60001 -3.40	136.40	133.60	136.20	62,187
22 Aug 25	137.00000 +2.60	137.00	133.50	134.20	88,906
21 Aug 25	134.39999 -0.70	136.00	133.60	134.40	108,379
20 Aug 25	135.10001 -5.90	140.00	134.50	140.00	129,223
19 Aug 25	141.00000 +2.20	141.90	138.70	138.90	84,686
18 Aug 25	138.80000 +0.20	139.40	137.30	138.40	75,237
15 Aug 25	138.60001 +0.30	139.10	137.10	138.90	53,383
14 Aug 25	138.30000 +4.30	138.40	135.20	135.50	119,583
13 Aug 25	134.00000 -3.40	138.70	133.90	137.50	140,577
12 Aug 25	137.39999 +2.40	137.80	135.30	135.40	89,963
11 Aug 25	135.00000 -0.20	135.50	133.90	135.50	65,358
08 Aug 25	135.20000 +2.60	135.20	132.60	133.40	100,235
07 Aug 25	132.60001 +4.80	132.60	128.10	128.10	133,317
06 Aug 25	127.80000 +1.60	128.50	125.70	127.00	105,624
05 Aug 25	126.20000 -1.30	128.60	125.70	127.90	66,318
04 Aug 25	127.50000 +1.50	128.50	125.80	126.80	89,209
01 Aug 25	126.00000 -0.50	127.50	124.40	126.10	118,056
31 Jul 25	126.50000 -1.40	130.40	126.50	128.40	160,454
30 Jul 25	127.90000 +9.40	128.50	121.10	122.00	202,005
29 Jul 25	118.50000 -1.00	120.60	118.50	120.30	96,109
28 Jul 25	119.50000 -1.50	122.80	118.90	122.20	108,341
25 Jul 25	121.00000 +0.40	121.00	119.30	120.50	94,425
24 Jul 25	120.60000 +1.70	121.10	119.30	120.00	150,167
23 Jul 25	118.90000 +3.30	118.90	116.80	117.40	123,272
22 Jul 25	115.60000 +0.10	116.00	114.50	115.00	85,516
21 Jul 25	115.50000 +0.20	117.00	115.10	115.70	60,112
18 Jul 25	115.30000 +0.80	117.10	115.00	115.00	99,427
17 Jul 25	114.50000 +4.40	114.50	111.40	111.40	99,739
16 Jul 25	110.10000 -2.40	112.70	110.10	112.00	102,566
15 Jul 25	112.50000 +1.50	113.30	111.80	112.00	107,544
14 Jul 25	111.00000 +0.40	111.10	109.60	109.60	82,109
11 Jul 25	110.60000 +0.60	112.50	109.30	112.20	97,956
10 Jul 25	110.00000 +0.80	110.90	109.20	109.90	69,535
09 Jul 25	109.20000 +3.00	110.60	106.40	106.60	110,404
08 Jul 25	106.20000 +0.10	107.40	105.80	106.50	70,106
07 Jul 25	106.10000 +0.20	107.20	105.50	105.80	56,986
04 Jul 25	105.90000 -0.90	108.30	104.80	106.50	80,360
03 Jul 25	106.80000 -2.40	109.50	106.70	109.40	107,708
02 Jul 25	109.20000 +1.60	110.30	107.70	108.50	95,170
01 Jul 25	107.60000 -3.30	109.80	106.70	109.20	103,091
30 Jun 25	110.90000 +1.30	111.70	109.60	111.00	178,179
27 Jun 25	109.60000 +7.40	109.60	103.20	103.60	149,862
26 Jun 25	102.20000 +1.70	102.40	100.40	101.00	86,025
25 Jun 25	100.50000 -0.30	101.90	100.00	101.60	72,509
24 Jun 25	100.80000 +5.30	101.40	99.05	99.65	93,960
23 Jun 25	95.50000 -2.80	97.65	95.05	96.95	96,522
20 Jun 25	98.30000 -0.45	100.20	98.30	99.15	338,891
19 Jun 25	98.75000 -0.95	99.30	98.10	98.95	60,304
18 Jun 25	99.70000 -2.20	101.90	99.35	101.90	77,095
17 Jun 25	101.90000 -0.70	103.20	101.00	101.80	61,468
16 Jun 25	102.60000 +2.40	102.70	100.40	100.40	71,005
13 Jun 25	100.20000 -2.10	101.60	99.95	100.40	74,821
12 Jun 25	102.30000 -0.50	102.90	101.10	102.30	59,756
11 Jun 25	102.80000 -0.40	104.10	101.90	103.00	82,075
10 Jun 25	103.20000 +0.80	104.00	101.80	102.20	111,380
09 Jun 25	102.40000 +0.10	103.10	102.20	102.40	37,942
06 Jun 25	102.30000 -0.50	103.60	101.40	102.70	63,333
05 Jun 25	102.80000 +1.20	103.60	101.70	102.00	57,139
04 Jun 25	101.60000 +0.90	103.80	101.00	101.20	103,692
03 Jun 25	100.70000 -0.50	101.70	98.60	101.60	144,052
02 Jun 25	101.20000 -0.10	102.30	100.00	100.50	102,187
30 May 25	101.30000 +0.30	102.60	100.70	101.00	93,581
29 May 25	101.00000 -0.70	103.90	101.00	103.50	56,965
28 May 25	101.70000 -0.30	103.50	101.20	101.60	94,398
27 May 25	102.00000 -0.40	102.60	100.50	101.50	109,969
26 May 25	102.40000 +4.95	102.90	99.60	100.50	122,200
23 May 25	97.45000 -0.40	99.80	94.70	97.90	108,436
22 May 25	97.85000 -0.05	97.85	96.80	97.55	95,854
21 May 25	97.90000 -2.10	99.50	96.90	99.50	109,103
20 May 25	100.00000 +0.00	102.30	99.30	101.20	132,095
19 May 25	100.00000 -1.50	100.00	98.00	98.90	93,578
16 May 25	101.50000 -1.40	103.70	100.70	103.50	116,488
15 May 25	102.90000 +0.20	102.90	101.20	102.40	102,183
14 May 25	102.70000 -0.40	104.30	101.50	103.80	93,629
13 May 25	103.10000 +1.50	104.10	101.70	101.70	85,383
12 May 25	101.60000 +3.30	103.60	99.65	99.65	129,554
09 May 25	98.30000 -0.55	100.40	98.00	99.25	73,903
08 May 25	98.85000 +2.10	101.80	97.60	97.60	128,668
07 May 25	96.75000 -0.70	97.65	96.25	97.40	114,353
06 May 25	97.45000 -0.15	98.60	95.60	97.70	117,899
05 May 25	97.60000 -0.15	99.10	97.60	97.75	90,595
02 May 25	97.75000 +1.55	98.85	96.40	97.25	189,681
30 Apr 25	96.20000 +4.95	96.85	89.80	92.00	211,509
29 Apr 25	91.25000 -0.75	93.60	90.35	91.50	95,858
28 Apr 25	92.00000 +1.10	92.95	91.10	91.20	105,673
25 Apr 25	90.90000 +1.70	91.40	89.80	89.80	89,929
24 Apr 25	89.20000 +1.25	89.95	87.00	87.85	82,505
23 Apr 25	87.95000 +2.75	89.65	85.50	86.30	143,876
22 Apr 25	85.20000 -2.30	87.20	84.30	87.20	98,374
17 Apr 25	87.50000 -1.45	89.45	85.30	89.20	188,749
16 Apr 25	88.95000 -1.70	89.75	88.15	89.75	184,709
15 Apr 25	90.65000 +1.70	91.25	88.55	89.00	125,162
14 Apr 25	88.95000 +4.45	89.25	87.05	87.85	153,400
11 Apr 25	84.50000 +1.40	85.70	82.45	84.25	130,882
10 Apr 25	83.10000 +2.95	92.75	83.10	92.40	248,563
09 Apr 25	80.15000 -2.30	82.65	79.25	79.40	138,138
08 Apr 25	82.45000 +2.00	84.45	81.45	83.00	143,709
07 Apr 25	80.45000 -1.55	84.00	74.40	75.95	253,925
04 Apr 25	82.00000 -8.25	89.60	80.35	89.50	219,396
03 Apr 25	90.25000 -2.25	91.65	89.20	90.00	219,172
02 Apr 25	92.50000 +0.45	92.50	89.90	91.50	124,906
01 Apr 25	92.05000 +1.65	92.05	89.90	90.80	105,499
31 Mar 25	90.40000 -2.95	92.00	89.85	92.00	151,246
28 Mar 25	93.35000 -1.15	94.40	92.60	94.00	111,258
27 Mar 25	94.50000 -2.30	96.20	94.10	95.90	118,411
26 Mar 25	96.80000 -3.05	101.90	96.75	100.60	220,127
25 Mar 25	99.85000 +3.20	100.40	97.05	97.75	206,578
24 Mar 25	96.65000 -1.15	99.65	96.40	99.40	119,278
21 Mar 25	97.80000 -1.20	98.70	97.10	98.10	158,222
20 Mar 25	99.00000 -2.50	101.00	97.80	101.00	107,204
19 Mar 25	101.50000 +1.50	102.00	98.45	99.35	159,912
18 Mar 25	100.00000 +2.35	102.00	97.50	97.65	195,367
17 Mar 25	97.65000 +0.35	98.80	97.05	97.60	133,597
14 Mar 25	97.30000 +4.60	97.40	91.80	92.00	170,981
13 Mar 25	92.70000 -1.00	94.70	91.60	92.60	119,412
12 Mar 25	93.70000 +0.80	94.70	92.45	93.45	112,000
11 Mar 25	92.90000 +0.15	94.50	91.95	93.00	150,937
10 Mar 25	92.75000 -2.45	95.70	92.55	95.45	137,011
07 Mar 25	95.20000 +0.45	96.65	93.90	94.95	145,667
06 Mar 25	94.75000 -6.35	103.70	93.25	102.20	369,484
05 Mar 25	101.10000 +7.50	101.70	95.10	95.10	283,846
04 Mar 25	93.60000 -4.70	98.20	93.50	97.75	139,981
03 Mar 25	98.30000 -1.70	100.50	98.00	100.30	139,355
28 Feb 25	100.00000 -1.20	100.90	99.35	100.50	242,960
27 Feb 25	101.20000 -3.70	104.60	99.15	104.50	212,636
26 Feb 25	104.90000 +0.40	106.30	104.20	105.30	147,542
25 Feb 25	104.50000 +0.70	105.90	103.10	103.20	153,917
24 Feb 25	103.80000 -2.50	106.90	103.10	106.00	159,497
21 Feb 25	106.30000 -0.70	107.90	106.30	107.10	236,422
20 Feb 25	107.00000 +1.30	109.30	103.90	105.70	326,875
19 Feb 25	105.70000 +9.65	106.20	95.75	104.10	522,666
18 Feb 25	96.05000 +1.25	96.05	93.10	94.85	185,667
17 Feb 25	94.80000 +0.05	95.45	94.30	94.85	212,253
14 Feb 25	94.75000 -0.35	95.90	94.15	95.00	167,409
13 Feb 25	95.10000 +1.90	95.10	92.90	93.75	127,406
12 Feb 25	93.20000 -0.55	95.05	91.15	93.75	196,357
11 Feb 25	93.75000 +1.25	94.40	92.10	92.20	145,515
10 Feb 25	92.50000 +0.25	93.20	92.00	92.00	145,295
07 Feb 25	92.25000 -0.95	93.70	91.90	92.75	112,086
06 Feb 25	93.20000 +4.10	95.85	90.80	94.90	265,947
05 Feb 25	89.10000 -3.45	92.50	88.45	92.25	262,926
04 Feb 25	92.55000 -0.35	93.60	91.65	93.10	115,158
03 Feb 25	92.90000 -1.25	92.90	90.80	91.75	117,975
31 Jan 25	94.15000 -0.80	95.35	93.70	95.00	125,118
30 Jan 25	94.95000 +0.00	97.10	94.65	95.20	95,898
29 Jan 25	94.95000 +1.20	96.10	93.80	95.35	127,061
28 Jan 25	93.75000 -1.00	96.65	93.70	94.85	135,159
27 Jan 25	94.75000 -1.95	96.30	92.60	95.00	191,591
24 Jan 25	96.70000 -0.70	99.25	96.70	97.95	115,884
23 Jan 25	97.40000 +0.05	97.80	96.50	97.00	119,546
22 Jan 25	97.35000 +0.75	99.50	96.35	97.00	200,831
21 Jan 25	96.60000 -0.25	96.60	93.70	95.60	157,691
20 Jan 25	96.85000 +0.60	97.00	95.35	96.15	104,267
17 Jan 25	96.25000 +2.35	96.25	94.00	94.00	136,707
16 Jan 25	93.90000 -0.60	95.65	93.45	94.90	109,286
15 Jan 25	94.50000 +3.70	95.50	91.10	91.10	208,570
14 Jan 25	90.80000 -0.90	94.50	90.60	94.00	179,631
13 Jan 25	91.70000 -0.40	92.30	90.80	91.20	219,108
10 Jan 25	92.10000 -9.40	101.20	91.90	100.60	352,152
09 Jan 25	101.50000 +2.70	102.20	98.70	98.90	138,930
08 Jan 25	98.80000 -4.70	104.10	98.10	103.40	237,468
07 Jan 25	103.50000 -0.40	104.70	102.70	104.20	175,545
06 Jan 25	103.90000 -0.20	105.50	102.20	103.70	183,327
03 Jan 25	104.10000 -0.20	105.00	103.50	104.50	101,954
02 Jan 25	104.30000 +0.10	105.00	103.60	104.10	203,882
31 Dec 24	104.20000 +1.10	104.50	102.80	102.80	27,379
30 Dec 24	103.10000 -2.00	104.80	102.90	104.80	106,231
27 Dec 24	105.10000 +1.60	105.10	103.60	103.90	60,462
24 Dec 24	103.50000 -0.50	104.50	103.40	104.20	20,336
23 Dec 24	104.00000 +0.00	104.20	102.90	103.50	91,262
20 Dec 24	104.00000 -0.20	104.50	102.20	103.80	253,312
19 Dec 24	104.20000 -1.70	105.70	102.70	103.30	144,223
18 Dec 24	105.90000 +0.90	106.90	104.80	104.90	122,576
17 Dec 24	105.00000 -0.90	107.30	105.00	105.80	164,397
16 Dec 24	105.90000 -0.10	106.60	105.20	105.90	172,293
13 Dec 24	106.00000 -0.80	108.10	106.00	107.00	119,740
12 Dec 24	106.80000 -4.10	111.30	106.80	110.60	146,036
11 Dec 24	110.90000 -0.40	112.20	109.20	111.00	121,074
10 Dec 24	111.30000 +1.30	111.90	109.90	109.90	157,632
09 Dec 24	110.00000 -1.50	111.90	109.30	111.90	126,868
06 Dec 24	111.50000 +2.10	111.50	109.00	109.20	183,145
05 Dec 24	109.40000 +0.30	111.30	108.40	108.90	127,339
04 Dec 24	109.10000 +2.70	109.70	106.40	106.40	191,099
03 Dec 24	106.40000 -0.10	107.90	105.00	107.20	179,191
02 Dec 24	106.50000 -0.90	107.90	105.50	106.10	148,596
29 Nov 24	107.40000 -0.60	108.40	106.40	108.00	150,556
28 Nov 24	108.00000 +0.60	109.20	106.90	107.40	142,050
27 Nov 24	107.40000 +0.20	108.30	106.10	106.10	120,055
26 Nov 24	107.20000 +0.80	108.80	104.50	105.60	188,183
25 Nov 24	106.40000 +0.70	107.40	104.30	106.20	254,606
22 Nov 24	105.70000 -3.30	106.80	102.90	103.40	267,260
21 Nov 24	109.00000 -1.00	110.00	108.10	109.30	95,341
20 Nov 24	110.00000 +0.00	112.30	109.30	111.50	121,503
19 Nov 24	110.00000 -2.30	113.00	108.50	112.20	138,748
18 Nov 24	112.30000 +0.40	112.60	110.50	111.30	116,485
15 Nov 24	111.90000 -5.30	114.90	111.90	113.90	251,013
14 Nov 24	117.20000 -1.60	120.20	116.20	119.90	152,473
13 Nov 24	118.80000 +4.80	120.20	114.20	114.20	166,154
12 Nov 24	114.00000 -6.90	119.10	113.70	119.00	248,146
11 Nov 24	120.90000 +1.90	120.90	117.60	119.40	244,783
08 Nov 24	119.00000 -0.90	122.30	118.30	122.00	181,804
07 Nov 24	119.90000 -5.80	122.90	115.60	116.80	324,656
06 Nov 24	125.70000 -6.20	132.30	125.40	132.00	150,610
05 Nov 24	131.89999 +1.30	132.60	129.20	130.60	88,774
04 Nov 24	130.60001 +0.20	131.50	128.70	130.00	84,450
01 Nov 24	130.39999 +2.90	130.70	127.20	127.70	80,222
31 Oct 24	127.50000 -0.90	130.80	126.60	127.40	167,078
30 Oct 24	128.39999 -10.20	130.80	122.00	125.30	370,589
29 Oct 24	138.60001 -0.20	147.00	138.60	143.00	221,272
28 Oct 24	138.80000 +3.10	139.80	135.10	135.60	110,188
25 Oct 24	135.70000 +1.20	137.00	133.80	134.50	100,735
24 Oct 24	134.50000 +0.40	134.90	132.70	134.10	124,141
23 Oct 24	134.10001 +0.40	135.50	133.20	133.70	102,509
22 Oct 24	133.70000 -3.60	137.70	133.70	137.20	133,116
21 Oct 24	137.30000 -0.20	138.00	136.50	137.50	130,372
18 Oct 24	137.50000 -1.20	139.50	136.00	138.30	142,309
17 Oct 24	138.70000 +2.60	139.90	136.00	136.00	112,252
16 Oct 24	136.10001 +3.00	136.50	132.00	132.90	111,332
15 Oct 24	133.10001 +0.00	135.80	132.10	133.50	104,898
14 Oct 24	133.10001 -1.90	135.00	132.00	135.00	134,221
11 Oct 24	135.00000 +6.80	135.00	128.80	128.80	85,333
10 Oct 24	128.20000 -3.00	133.30	128.20	131.40	154,320
09 Oct 24	131.20000 +2.60	131.20	128.30	128.60	72,502
08 Oct 24	128.60001 +0.70	128.85	126.80	128.00	104,445
07 Oct 24	127.90000 -0.60	129.20	127.00	128.60	105,628
04 Oct 24	128.50000 +0.30	129.80	124.20	128.10	145,053
03 Oct 24	128.20000 -3.50	131.40	128.20	131.00	87,191
02 Oct 24	131.70000 +0.40	131.70	129.60	131.30	87,169
01 Oct 24	131.30000 -0.30	133.50	130.30	131.90	122,116
30 Sep 24	131.60001 +0.00	133.30	129.70	130.20	140,472
27 Sep 24	131.60001 +0.70	133.00	129.20	130.60	99,830
26 Sep 24	130.89999 +0.90	132.80	130.60	131.20	96,840
25 Sep 24	130.00000 +2.30	130.40	126.60	127.20	95,200
24 Sep 24	127.70000 -2.80	130.50	126.50	130.30	158,529
23 Sep 24	130.50000 -2.00	132.00	129.40	131.90	234,114
20 Sep 24	132.50000 -0.30	134.40	131.40	132.80	353,078
19 Sep 24	132.80000 +4.70	132.80	128.30	129.10	165,593
18 Sep 24	128.10001 -0.80	129.70	125.40	128.90	184,062
17 Sep 24	128.89999 +7.20	128.90	122.30	122.60	181,128
16 Sep 24	121.70000 +1.10	121.70	119.60	120.70	92,266
13 Sep 24	120.60000 +1.40	120.60	119.00	119.90	48,557
12 Sep 24	119.20000 +2.50	119.90	117.60	118.10	124,036
11 Sep 24	116.70000 -0.40	118.80	116.00	117.50	147,274
10 Sep 24	117.10000 +2.60	117.10	113.70	114.30	145,265
09 Sep 24	114.50000 -0.90	115.90	112.70	115.80	137,449
06 Sep 24	115.40000 -3.10	118.20	114.60	118.10	96,104
05 Sep 24	118.50000 -5.50	122.80	117.80	122.80	244,753
04 Sep 24	124.00000 +0.50	124.40	121.90	121.90	122,948
03 Sep 24	123.50000 +5.30	127.40	117.80	117.80	197,340
02 Sep 24	118.20000 +1.50	118.60	115.20	116.60	71,752
30 Aug 24	116.70000 +0.80	117.50	114.10	115.60	221,355
29 Aug 24	115.90000 -0.30	117.10	115.10	115.90	115,316
28 Aug 24	116.20000 -0.10	117.70	115.70	116.50	112,220
27 Aug 24	116.30000 -1.90	118.20	116.10	118.10	81,407
26 Aug 24	118.20000 -3.40	121.50	116.80	121.30	83,559
23 Aug 24	121.60000 +1.20	122.40	120.30	120.40	81,747
22 Aug 24	120.40000 +0.10	120.80	119.40	120.30	117,610
21 Aug 24	120.30000 +0.40	120.60	119.30	119.90	144,715
20 Aug 24	119.90000 +2.50	120.40	117.90	117.90	109,171
19 Aug 24	117.40000 -2.70	117.70	112.60	116.50	125,175
16 Aug 24	120.10000 -2.30	123.70	119.70	122.70	161,378
15 Aug 24	122.40000 -2.30	124.90	122.40	124.80	126,745
14 Aug 24	124.70000 +2.90	124.70	121.40	122.70	161,318
13 Aug 24	121.80000 +2.60	121.80	118.70	119.30	130,343
12 Aug 24	119.20000 +0.10	120.10	118.60	119.30	109,398
09 Aug 24	119.10000 +1.30	120.10	118.20	118.50	168,406
08 Aug 24	117.80000 +0.50	118.80	115.20	116.40	158,209
07 Aug 24	117.30000 +3.60	118.60	114.70	114.80	123,678
06 Aug 24	113.70000 +2.70	113.70	110.50	111.80	178,182
05 Aug 24	111.00000 -1.60	111.40	106.10	107.50	163,870
02 Aug 24	112.60000 -3.00	115.30	111.70	114.40	133,781
01 Aug 24	115.60000 -4.00	119.10	114.70	118.80	109,030
31 Jul 24	119.60000 +0.40	120.80	118.90	120.20	142,856
30 Jul 24	119.20000 +1.90	120.40	116.00	117.20	183,109
29 Jul 24	117.30000 +0.40	118.00	116.10	116.50	145,412
26 Jul 24	116.90000 +2.30	118.00	114.00	114.60	154,541
25 Jul 24	114.60000 -1.50	114.60	109.40	111.50	312,125
24 Jul 24	116.10000 +8.90	118.70	113.00	116.00	307,366
23 Jul 24	107.20000 +1.70	107.50	104.40	105.80	147,002
22 Jul 24	105.50000 +1.70	107.00	104.00	104.00	85,744
19 Jul 24	103.80000 +0.10	104.10	102.10	103.70	121,521
18 Jul 24	103.70000 -0.40	105.10	101.50	104.70	122,791
17 Jul 24	104.10000 -1.50	105.30	103.60	104.00	78,824
16 Jul 24	105.60000 +0.80	105.90	103.20	104.80	103,372
15 Jul 24	104.80000 -1.40	106.30	104.50	105.80	94,168
12 Jul 24	106.20000 +1.20	106.50	104.00	104.80	73,786
11 Jul 24	105.00000 +0.90	105.40	102.70	103.60	129,823
10 Jul 24	104.10000 +2.80	104.60	101.60	101.60	83,627
09 Jul 24	101.30000 -3.70	106.40	100.70	105.30	189,647
08 Jul 24	105.00000 -3.80	111.00	104.60	108.60	143,540
05 Jul 24	108.80000 -2.40	112.30	108.00	111.70	162,135
04 Jul 24	111.20000 +1.10	111.90	110.40	110.70	112,774
03 Jul 24	110.10000 +3.30	110.40	106.70	107.20	103,037
02 Jul 24	106.80000 +2.30	106.80	103.80	104.30	103,240
01 Jul 24	104.50000 +1.60	106.60	104.50	105.90	87,241
28 Jun 24	102.90000 -5.60	108.20	102.60	108.20	167,262
27 Jun 24	108.50000 +0.00	109.90	107.70	109.00	92,263
26 Jun 24	108.50000 -1.20	111.30	108.10	111.30	126,055
25 Jun 24	109.70000 +1.40	110.30	108.20	108.30	131,402
24 Jun 24	108.30000 +1.70	109.00	105.80	106.60	93,853
21 Jun 24	106.60000 -1.90	110.50	106.20	109.20	177,359
20 Jun 24	108.50000 +3.00	108.70	105.80	105.80	112,351
19 Jun 24	105.50000 +1.10	106.70	104.90	104.90	78,245
18 Jun 24	104.40000 +1.30	104.60	102.80	103.60	96,540
17 Jun 24	103.10000 +1.10	104.50	101.95	102.60	112,755
14 Jun 24	102.00000 -4.40	106.60	101.10	106.30	181,307
13 Jun 24	106.40000 -2.60	109.10	106.40	108.90	86,403
12 Jun 24	109.00000 +1.40	110.60	107.80	107.90	107,034
11 Jun 24	107.60000 -0.60	109.90	107.50	108.70	75,248
10 Jun 24	108.20000 -0.70	108.70	105.70	106.90	89,212
07 Jun 24	108.90000 -2.00	111.40	107.80	110.70	209,514
06 Jun 24	110.90000 +1.00	110.90	109.60	110.00	94,619
05 Jun 24	109.90000 +1.50	110.50	108.20	108.60	80,579
04 Jun 24	108.40000 -2.40	110.70	108.40	110.70	63,275
03 Jun 24	110.80000 -0.30	112.00	110.50	111.70	108,116
31 May 24	111.10000 +0.10	111.60	109.60	110.90	127,598
30 May 24	111.00000 +0.50	111.50	107.10	109.40	73,037
29 May 24	110.50000 -1.10	111.60	108.70	111.30	98,946
28 May 24	111.60000 -1.90	113.60	111.00	113.60	100,054
27 May 24	113.50000 -0.50	114.60	113.00	113.30	41,399
24 May 24	114.00000 +0.00	114.50	112.40	112.80	88,368
23 May 24	114.00000 +5.50	114.00	108.70	108.70	96,026
22 May 24	108.50000 +0.40	109.10	107.80	108.10	52,575
21 May 24	108.10000 -2.00	108.60	106.70	108.40	60,554
20 May 24	110.10000 +0.60	110.50	109.10	109.90	51,039
17 May 24	109.50000 -1.30	110.90	108.10	110.70	90,643
16 May 24	110.80000 +0.40	111.10	109.80	110.70	89,543
15 May 24	110.40000 +1.60	111.80	109.00	109.20	105,924
14 May 24	108.80000 +1.70	109.20	107.60	107.70	95,482
13 May 24	107.10000 -1.50	109.80	106.60	108.60	97,696
10 May 24	108.60000 +2.40	109.10	106.10	106.40	98,701
09 May 24	106.20000 +2.10	106.30	104.00	104.10	98,948
08 May 24	104.10000 +0.20	105.10	103.00	103.60	89,279
07 May 24	103.90000 +0.90	104.10	102.90	103.40	84,046
06 May 24	103.00000 +3.10	103.20	100.00	100.20	89,191
03 May 24	99.90000 -1.70	101.80	98.25	100.50	105,732
02 May 24	101.60000 +1.20	101.90	99.20	99.60	98,235
30 Apr 24	100.40000 -0.50	102.20	100.40	101.00	116,289
29 Apr 24	100.90000 +1.70	101.30	99.45	99.60	83,900
26 Apr 24	99.20000 +2.75	99.20	96.50	97.25	74,100
25 Apr 24	96.45000 -1.55	97.70	94.50	97.60	95,741
24 Apr 24	98.00000 -0.30	99.80	97.55	99.50	99,754
23 Apr 24	98.30000 +1.60	98.30	96.30	96.80	76,076
22 Apr 24	96.70000 -0.55	98.50	96.70	97.75	121,573
19 Apr 24	97.25000 -1.20	98.70	96.05	97.35	79,902
18 Apr 24	98.45000 +2.60	98.45	96.00	96.65	78,857
17 Apr 24	95.85000 -1.70	98.35	95.75	97.50	93,725
16 Apr 24	97.55000 -1.70	98.15	96.90	97.90	56,995
15 Apr 24	99.25000 +2.60	100.60	97.35	97.50	90,667
12 Apr 24	96.65000 +0.50	97.90	96.40	97.00	52,115
11 Apr 24	96.15000 -0.85	98.25	96.10	97.10	73,017
10 Apr 24	97.00000 -0.55	98.75	95.75	98.30	68,105
09 Apr 24	97.55000 -1.90	101.00	97.35	99.25	67,612
08 Apr 24	99.45000 +3.10	99.70	95.95	96.20	94,619
05 Apr 24	96.35000 +0.40	96.45	94.35	94.40	64,735
04 Apr 24	95.95000 -0.45	96.70	95.60	96.20	64,984
03 Apr 24	96.40000 +1.15	96.55	94.50	95.10	64,707
02 Apr 24	95.25000 -1.65	97.20	95.20	96.60	95,776
28 Mar 24	96.90000 -0.05	98.00	96.00	97.10	92,766
27 Mar 24	96.95000 -0.75	98.00	96.95	97.80	68,098
26 Mar 24	97.70000 -1.35	99.75	97.70	99.00	132,212
25 Mar 24	99.05000 -0.35	99.75	98.70	99.05	55,654
22 Mar 24	99.40000 -0.15	99.75	98.30	99.15	97,253
21 Mar 24	99.55000 +1.20	100.50	98.25	98.60	118,152
20 Mar 24	98.35000 +3.35	98.45	94.70	94.70	116,671
19 Mar 24	95.00000 +1.40	95.00	92.95	92.95	79,732
18 Mar 24	93.60000 +0.15	94.50	92.65	92.65	111,821
15 Mar 24	93.45000 +0.30	94.60	92.90	93.15	200,734
14 Mar 24	93.15000 -1.65	95.20	92.60	95.05	112,477
13 Mar 24	94.80000 +1.00	95.20	92.80	93.70	59,197
12 Mar 24	93.80000 +0.90	94.15	92.30	93.45	69,370
11 Mar 24	92.90000 -3.00	94.75	91.50	94.25	87,071
08 Mar 24	95.90000 +0.20	96.95	94.35	95.10	92,503
07 Mar 24	95.70000 +1.35	96.70	94.00	94.00	85,639
06 Mar 24	94.35000 +1.60	94.45	93.10	93.15	80,462
05 Mar 24	92.75000 -1.20	94.95	92.20	93.15	86,132
04 Mar 24	93.95000 -1.70	96.60	93.95	95.65	109,208
01 Mar 24	95.65000 +0.65	97.25	94.70	95.90	121,111
29 Feb 24	95.00000 +1.90	95.00	93.00	93.00	199,794
28 Feb 24	93.10000 +0.40	93.35	91.50	92.60	90,275
27 Feb 24	92.70000 -1.55	94.30	91.40	94.00	139,176
26 Feb 24	94.25000 -1.10	95.80	93.75	95.05	80,210
23 Feb 24	95.35000 +0.60	95.45	93.15	94.35	69,407
22 Feb 24	94.75000 +0.40	95.40	92.35	94.95	82,894
21 Feb 24	94.35000 +3.80	96.85	93.45	93.90	210,618
20 Feb 24	90.55000 -1.10	91.70	90.10	91.35	108,967
19 Feb 24	91.65000 -0.35	92.95	90.60	91.90	88,558
16 Feb 24	92.00000 +0.75	92.55	89.90	91.40	108,292
15 Feb 24	91.25000 +4.50	94.35	90.75	92.00	175,394
14 Feb 24	86.75000 -0.65	87.45	85.05	87.30	91,315
13 Feb 24	87.40000 -0.45	88.65	86.60	87.75	91,052
12 Feb 24	87.85000 -2.40	91.00	87.55	90.40	94,444
09 Feb 24	90.25000 +5.00	90.25	85.35	85.45	222,888
08 Feb 24	85.25000 +0.50	86.10	85.00	85.10	74,647
07 Feb 24	84.75000 +0.55	84.75	83.25	83.80	85,366
06 Feb 24	84.20000 +1.35	84.65	83.25	83.65	64,510
05 Feb 24	82.85000 -0.90	84.20	82.30	83.75	77,721
02 Feb 24	83.75000 +0.15	84.90	83.10	84.25	87,296
01 Feb 24	83.60000 -1.15	84.90	83.35	84.30	98,126
31 Jan 24	84.75000 -0.30	85.60	84.25	84.55	101,506
30 Jan 24	85.05000 +0.05	86.10	84.70	85.80	79,455
29 Jan 24	85.00000 -0.75	85.65	83.90	85.55	55,781
26 Jan 24	85.75000 -0.05	86.60	85.20	86.25	79,559
25 Jan 24	85.80000 -0.20	86.50	85.25	85.90	60,240
24 Jan 24	86.00000 +1.40	86.70	84.80	85.40	65,855
23 Jan 24	84.60000 -1.35	87.00	84.60	86.25	117,560
22 Jan 24	85.95000 +2.70	86.25	83.95	83.95	103,319
19 Jan 24	83.25000 -0.55	86.05	82.25	85.65	96,439
18 Jan 24	83.80000 +2.10	84.60	81.80	81.80	70,698
17 Jan 24	81.70000 -2.50	83.20	81.05	83.00	82,740
16 Jan 24	84.20000 +0.50	84.50	83.20	83.40	61,256
15 Jan 24	83.70000 -0.30	85.25	83.50	83.85	87,144
12 Jan 24	84.00000 +4.50	84.70	79.90	80.50	141,819
11 Jan 24	79.50000 +1.70	81.95	78.40	78.60	170,449
10 Jan 24	77.80000 +0.20	78.05	76.55	77.65	131,900
09 Jan 24	77.60000 +2.55	79.60	76.90	79.50	136,994
08 Jan 24	75.05000 +1.50	75.20	73.00	73.45	43,576
05 Jan 24	73.55000 -1.50	74.50	72.10	74.50	107,454
04 Jan 24	75.05000 -1.30	76.30	73.65	76.30	105,873
03 Jan 24	76.35000 -2.00	78.35	75.60	78.05	64,550
02 Jan 24	78.35000 -0.90	80.00	77.40	79.20	60,180
29 Dec 23	79.25000 -0.10	79.90	79.00	79.30	31,187
28 Dec 23	79.35000 -0.70	80.35	78.80	80.30	47,641
27 Dec 23	80.05000 +1.40	80.60	78.95	78.95	71,712
22 Dec 23	78.65000 -0.70	79.35	78.60	79.00	44,978
21 Dec 23	79.35000 +0.65	79.35	77.40	77.90	49,606
20 Dec 23	78.70000 -0.15	79.35	78.10	79.00	55,500
19 Dec 23	78.85000 +2.00	79.40	76.90	76.90	80,374
18 Dec 23	76.85000 -0.65	77.80	76.40	77.10	69,858
15 Dec 23	77.50000 +0.30	78.50	77.00	77.85	207,040
14 Dec 23	77.20000 +4.35	77.70	74.45	74.45	126,924
13 Dec 23	72.85000 -1.20	74.50	72.65	74.05	79,998
12 Dec 23	74.05000 -1.50	76.20	73.70	76.10	86,897
11 Dec 23	75.55000 -0.15	75.95	74.45	75.65	71,193
08 Dec 23	75.70000 +2.10	75.95	73.60	73.70	74,920
07 Dec 23	73.60000 -0.55	74.05	73.10	73.60	51,888
06 Dec 23	74.15000 +1.25	74.15	72.80	73.20	66,093
05 Dec 23	72.90000 +0.90	72.95	71.75	71.85	105,277
04 Dec 23	72.00000 -0.75	73.60	71.95	72.70	62,163
01 Dec 23	72.75000 +0.65	73.15	71.80	72.10	76,592
30 Nov 23	72.10000 -0.65	73.00	71.40	72.75	232,334
29 Nov 23	72.75000 +1.10	73.20	71.80	71.80	56,219
28 Nov 23	71.65000 +0.50	72.10	70.80	70.85	64,060
27 Nov 23	71.15000 +0.15	71.50	70.80	70.80	59,558
24 Nov 23	71.00000 +1.40	71.00	69.65	69.65	45,069
23 Nov 23	69.60000 -0.85	70.55	69.30	70.50	51,692
22 Nov 23	70.45000 +0.90	70.55	69.20	69.65	60,280
21 Nov 23	69.55000 -1.20	71.25	69.50	70.60	60,727
20 Nov 23	70.75000 -0.15	71.40	70.35	70.90	67,385
17 Nov 23	70.90000 +0.75	71.05	70.05	70.05	72,956
16 Nov 23	70.15000 -1.35	71.70	70.15	71.10	72,556
15 Nov 23	71.50000 +1.55	71.80	70.00	70.00	134,153
14 Nov 23	69.95000 +2.80	69.95	66.80	67.25	121,242
13 Nov 23	67.15000 +0.30	67.60	66.20	67.05	51,215
10 Nov 23	66.85000 +0.20	66.90	65.60	66.35	116,678
09 Nov 23	66.65000 +1.25	67.15	64.65	65.35	133,770
08 Nov 23	65.40000 +0.30	66.05	63.50	64.60	94,850
07 Nov 23	65.10000 -1.15	65.85	64.20	65.80	131,679
06 Nov 23	66.25000 -1.30	68.25	66.25	68.05	73,006
03 Nov 23	67.55000 +1.50	68.15	65.85	66.80	83,980
02 Nov 23	66.05000 +1.90	67.00	64.75	64.85	106,410
01 Nov 23	64.15000 -2.55	66.30	64.15	66.30	152,582
31 Oct 23	66.70000 +0.85	66.70	65.85	65.90	80,066
30 Oct 23	65.85000 -0.35	67.35	65.70	66.80	64,381
27 Oct 23	66.20000 +0.35	67.05	65.35	66.15	115,583
26 Oct 23	65.85000 +1.10	65.85	63.45	63.80	102,969
25 Oct 23	64.75000 -1.25	65.20	62.50	64.85	166,164
24 Oct 23	66.00000 +0.70	66.45	64.85	65.40	106,000
23 Oct 23	65.30000 -0.55	65.75	63.75	65.25	110,960
20 Oct 23	65.85000 -0.95	66.20	65.15	66.20	113,618
19 Oct 23	66.80000 -0.85	67.85	66.70	66.95	72,902
18 Oct 23	67.65000 -1.40	68.75	67.35	68.60	54,983
17 Oct 23	69.05000 -0.20	70.30	67.65	69.00	109,190
16 Oct 23	69.25000 +4.00	69.50	64.50	65.45	209,973
13 Oct 23	65.25000 -8.75	74.00	65.10	73.95	264,454
12 Oct 23	74.00000 -0.10	75.50	74.00	75.40	80,060
11 Oct 23	74.10000 +0.60	74.30	73.10	73.40	62,178
10 Oct 23	73.50000 +1.15	73.85	72.80	72.80	61,646
09 Oct 23	72.35000 -0.95	73.45	71.85	73.05	44,626
06 Oct 23	73.30000 -0.75	74.25	72.00	74.15	143,550
05 Oct 23	74.05000 +1.50	75.05	73.00	73.00	141,250
04 Oct 23	72.55000 -0.65	72.75	70.80	72.75	154,322
03 Oct 23	73.20000 -3.10	76.65	73.10	75.50	93,748
02 Oct 23	76.30000 -0.75	78.55	75.90	77.20	91,598
29 Sep 23	77.05000 +1.70	78.35	75.95	75.95	132,258
28 Sep 23	75.35000 +1.65	75.45	73.60	73.60	75,454
27 Sep 23	73.70000 +2.15	74.15	71.35	71.65	96,229
26 Sep 23	71.55000 -1.80	72.90	71.55	72.90	53,735
25 Sep 23	73.35000 -1.05	74.20	72.90	74.20	71,037
22 Sep 23	74.40000 -0.45	74.80	73.65	74.35	69,568
21 Sep 23	74.85000 -2.85	77.60	74.55	77.30	74,109
20 Sep 23	77.70000 +0.05	79.50	77.70	78.60	69,799
19 Sep 23	77.65000 +1.20	77.65	75.70	75.95	128,372
18 Sep 23	76.45000 -0.05	77.60	76.20	76.45	86,270
15 Sep 23	76.50000 +1.95	77.95	75.15	75.15	201,741
14 Sep 23	74.55000 +4.45	74.65	70.10	70.15	202,585
13 Sep 23	70.10000 -1.20	71.35	70.10	71.15	82,745
12 Sep 23	71.30000 -0.85	72.70	71.25	72.60	62,068
11 Sep 23	72.15000 +0.15	72.30	71.65	72.05	51,487
08 Sep 23	72.00000 +0.00	73.15	71.30	72.50	101,426
07 Sep 23	72.00000 -2.35	74.40	71.85	74.30	92,639
06 Sep 23	74.35000 -1.05	75.70	73.10	74.90	104,960
05 Sep 23	75.40000 -1.40	76.80	75.40	76.60	73,701
04 Sep 23	76.80000 +0.80	77.90	76.45	76.70	89,943
01 Sep 23	76.00000 -0.05	76.05	75.00	75.55	81,650
31 Aug 23	76.05000 +0.40	76.70	75.50	75.80	91,645
30 Aug 23	75.65000 -1.00	77.40	75.35	77.15	107,203
29 Aug 23	76.65000 +0.00	77.35	75.85	76.75	65,794
28 Aug 23	76.65000 +1.60	76.75	75.80	76.55	55,910
25 Aug 23	75.05000 -0.10	76.20	74.75	75.10	53,029
24 Aug 23	75.15000 -1.40	77.30	75.15	77.00	48,410
23 Aug 23	76.55000 +0.65	76.95	75.85	76.15	47,932
22 Aug 23	75.90000 +2.75	76.55	73.75	73.75	97,355
21 Aug 23	73.15000 +0.05	74.25	73.05	73.45	43,941
18 Aug 23	73.10000 +0.10	73.40	71.55	72.50	56,526
17 Aug 23	73.00000 -1.75	74.25	72.80	74.00	60,898
16 Aug 23	74.75000 -0.40	75.25	74.00	74.60	57,740
15 Aug 23	75.15000 -0.75	76.45	74.90	76.05	60,197
14 Aug 23	75.90000 -0.05	76.10	74.95	75.40	42,389
11 Aug 23	75.95000 -1.20	76.95	75.75	76.55	41,173
10 Aug 23	77.15000 -0.70	78.10	76.50	78.05	56,892
09 Aug 23	77.85000 +0.25	78.60	77.80	78.55	45,813
08 Aug 23	77.60000 -1.35	78.65	77.20	78.65	40,548
07 Aug 23	78.95000 -0.70	79.70	78.50	79.35	44,424
04 Aug 23	79.65000 -0.25	80.75	79.65	80.25	57,143
03 Aug 23	79.90000 -0.85	80.55	79.25	80.15	70,576
02 Aug 23	80.75000 +0.90	81.10	78.60	79.05	62,481
01 Aug 23	79.85000 -0.85	80.30	78.85	79.60	90,750
31 Jul 23	80.70000 +0.50	80.70	79.80	80.05	65,790
28 Jul 23	80.20000 +0.05	80.50	79.10	79.90	45,191
27 Jul 23	80.15000 +1.80	81.35	77.15	78.35	96,660
26 Jul 23	78.35000 -2.75	84.75	78.00	81.90	190,034
25 Jul 23	81.10000 -0.05	81.70	80.65	81.20	72,583
24 Jul 23	81.15000 +0.40	81.85	80.30	80.70	58,336
21 Jul 23	80.75000 -0.15	80.90	80.05	80.60	44,980
20 Jul 23	80.90000 -2.25	82.85	80.05	82.20	109,274
19 Jul 23	83.15000 +5.35	83.85	81.05	81.45	149,460
18 Jul 23	77.80000 +0.40	78.45	77.25	77.40	59,163
17 Jul 23	77.40000 -1.00	78.25	76.90	78.10	45,357
14 Jul 23	78.40000 -0.30	78.95	78.10	78.35	44,472
13 Jul 23	78.70000 -1.05	81.20	78.40	80.60	67,881
12 Jul 23	79.75000 +1.55	80.05	77.45	78.30	66,399
11 Jul 23	78.20000 +0.95	78.40	77.00	77.65	40,540
10 Jul 23	77.25000 -0.25	77.65	76.45	77.05	71,611
07 Jul 23	77.50000 +1.45	77.55	75.35	76.15	60,204
06 Jul 23	76.05000 -1.85	77.45	75.95	77.20	83,585
05 Jul 23	77.90000 -1.45	78.85	77.75	78.60	35,870
04 Jul 23	79.35000 +0.65	79.75	78.55	78.70	57,425
03 Jul 23	78.70000 -0.65	79.70	78.40	79.45	76,801
30 Jun 23	79.35000 +1.15	79.85	78.50	78.50	70,107
29 Jun 23	78.20000 +0.05	78.45	77.85	77.95	56,998
28 Jun 23	78.15000 +2.15	78.45	76.75	76.75	87,306
27 Jun 23	76.00000 +1.65	76.25	74.20	75.00	85,385
26 Jun 23	74.35000 +0.00	75.10	73.35	75.10	84,418
23 Jun 23	74.35000 -3.00	77.30	74.05	76.40	95,663
22 Jun 23	77.35000 -0.75	79.35	77.35	78.00	131,188
21 Jun 23	78.10000 +1.15	78.50	76.80	76.95	114,437
20 Jun 23	76.95000 -1.90	79.45	76.40	78.85	76,362
19 Jun 23	78.85000 -2.75	81.35	78.45	81.25	100,707
16 Jun 23	81.60000 +0.55	82.50	81.00	81.20	200,457
15 Jun 23	81.05000 -0.95	82.50	80.65	81.85	101,528
14 Jun 23	82.00000 +0.90	83.25	81.85	82.30	126,836
13 Jun 23	81.10000 +2.35	81.80	79.00	79.10	133,358
12 Jun 23	78.75000 +5.85	79.60	76.00	76.50	198,804
09 Jun 23	72.90000 -0.35	73.70	72.70	73.40	203,713
08 Jun 23	73.25000 -0.85	73.85	72.50	73.75	56,484
07 Jun 23	74.10000 +1.00	74.10	73.00	73.05	79,936
06 Jun 23	73.10000 -0.55	74.65	72.35	73.65	103,798
05 Jun 23	73.65000 -1.40	75.55	73.20	75.40	66,504
02 Jun 23	75.05000 +2.45	75.05	73.00	73.15	88,685
01 Jun 23	72.60000 +0.60	72.90	71.75	72.40	63,736
31 May 23	72.00000 -0.55	72.75	71.00	72.00	182,791
30 May 23	72.55000 -0.80	74.00	72.55	73.35	82,625
29 May 23	73.35000 -0.45	74.40	73.15	74.30	46,155
26 May 23	73.80000 +0.00	74.70	73.35	74.50	130,980
25 May 23	73.80000 -3.05	76.90	73.75	76.90	122,655
24 May 23	76.85000 +0.25	77.70	75.70	76.40	115,293
23 May 23	76.60000 +0.00	77.25	75.95	76.50	85,103
22 May 23	76.60000 -0.50	77.15	75.90	77.15	59,649
19 May 23	77.10000 -0.60	78.20	77.05	77.65	54,603
18 May 23	77.70000 +0.65	78.50	77.55	78.20	93,498
17 May 23	77.05000 +1.00	77.05	75.80	75.80	83,922
16 May 23	76.05000 -1.40	78.00	75.95	77.30	74,579
15 May 23	77.45000 +0.05	77.45	75.55	75.55	125,585
12 May 23	77.40000 +1.55	77.85	75.60	76.25	89,950
11 May 23	75.85000 -2.75	78.80	75.85	78.65	138,049
10 May 23	78.60000 +0.35	79.45	78.10	78.65	68,752
09 May 23	78.25000 -1.70	79.55	77.80	79.55	92,344
08 May 23	79.95000 +0.60	80.90	78.95	79.35	97,556
05 May 23	79.35000 +3.85	79.50	76.90	77.65	156,853
04 May 23	75.50000 -0.45	76.90	75.40	75.95	73,647
03 May 23	75.95000 -1.55	77.90	75.75	77.80	96,534
02 May 23	77.50000 -0.35	78.70	77.00	77.95	91,946
28 Apr 23	77.85000 +1.05	78.40	76.10	77.10	122,549
27 Apr 23	76.80000 +2.45	76.80	72.95	74.10	169,491
26 Apr 23	74.35000 -6.45	79.40	73.00	78.00	282,811
25 Apr 23	80.80000 -0.15	81.05	80.20	80.80	71,771
24 Apr 23	80.95000 -0.90	81.85	80.40	81.75	78,081
21 Apr 23	81.85000 +1.35	82.30	80.45	80.55	118,824
20 Apr 23	80.50000 -1.60	83.60	79.80	83.20	148,621
19 Apr 23	82.10000 -0.50	82.25	80.80	81.70	115,610
18 Apr 23	82.60000 -0.05	84.50	82.60	83.45	136,451
17 Apr 23	82.65000 -0.30	83.85	82.10	83.25	115,979
14 Apr 23	82.95000 +0.95	83.30	82.30	82.30	76,346
13 Apr 23	82.00000 +0.15	82.95	81.45	81.95	139,301
12 Apr 23	81.85000 -0.15	82.90	81.30	82.00	154,510
11 Apr 23	82.00000 +0.40	82.45	81.50	82.00	289,380
06 Apr 23	81.60000 -0.45	83.25	81.25	83.00	146,840
05 Apr 23	82.05000 -6.25	83.05	80.40	81.00	611,701
04 Apr 23	88.30000 -1.35	91.20	88.30	89.95	55,322
03 Apr 23	89.65000 -1.85	92.10	89.65	91.60	57,559
31 Mar 23	91.50000 +0.95	91.75	90.25	90.60	66,418
30 Mar 23	90.55000 +0.65	91.00	89.65	90.30	60,944
29 Mar 23	89.90000 +0.65	90.60	88.60	89.80	69,886
28 Mar 23	89.25000 +0.80	89.40	87.95	88.50	62,310
27 Mar 23	88.45000 +2.85	90.20	86.95	86.95	80,379
24 Mar 23	85.60000 -7.45	91.30	85.60	91.30	150,111
23 Mar 23	93.05000 -1.00	94.30	92.25	93.45	73,812
22 Mar 23	94.05000 +3.55	94.05	92.15	92.60	112,974
21 Mar 23	90.50000 +1.80	91.20	89.75	89.80	60,693
20 Mar 23	88.70000 +1.20	90.05	84.20	85.20	99,962
17 Mar 23	87.50000 -1.50	90.15	87.30	89.35	127,705
16 Mar 23	89.00000 +1.60	89.65	86.50	89.35	88,004
15 Mar 23	87.40000 -5.65	92.70	87.20	92.65	106,786
14 Mar 23	93.05000 +2.60	94.20	90.40	90.40	89,392
13 Mar 23	90.45000 -2.25	92.50	87.90	92.30	111,858
10 Mar 23	92.70000 -3.90	95.00	92.20	95.00	82,712
09 Mar 23	96.60000 +1.60	96.60	94.40	94.80	94,884
08 Mar 23	95.00000 +1.15	95.90	92.80	93.20	59,138
07 Mar 23	93.85000 -0.25	95.50	93.60	94.10	55,810
06 Mar 23	94.10000 -0.85	95.75	93.40	95.35	53,435
03 Mar 23	94.95000 +2.50	95.15	93.50	93.50	68,771
02 Mar 23	92.45000 -0.10	93.05	91.75	92.15	34,756
01 Mar 23	92.55000 +1.25	92.90	91.20	91.50	40,216
28 Feb 23	91.30000 -1.30	92.80	91.30	92.30	49,880
27 Feb 23	92.60000 +1.90	93.15	90.80	90.80	61,495
24 Feb 23	90.70000 -1.55	93.35	90.45	92.25	70,905
23 Feb 23	92.25000 +1.15	92.45	90.65	91.15	87,242
22 Feb 23	91.10000 -1.25	91.70	90.30	91.40	56,180
21 Feb 23	92.35000 -1.00	93.85	92.10	92.95	54,771
20 Feb 23	93.35000 -1.80	95.85	93.20	95.85	68,972
17 Feb 23	95.15000 -1.25	97.50	95.00	95.45	99,054
16 Feb 23	96.40000 +0.20	100.10	96.10	98.30	93,530
15 Feb 23	96.20000 -1.65	96.60	90.50	94.30	182,600
14 Feb 23	97.85000 +0.95	98.65	96.60	96.75	81,152
13 Feb 23	96.90000 +2.50	96.90	94.80	94.80	55,823
10 Feb 23	94.40000 -3.15	97.45	94.20	97.00	66,015
09 Feb 23	97.55000 +1.35	98.35	97.35	97.50	45,151
08 Feb 23	96.20000 -0.90	98.25	96.20	97.90	83,689
07 Feb 23	97.10000 -3.30	100.00	96.25	100.00	60,121
06 Feb 23	100.40000 -0.60	102.90	98.90	100.90	78,432
03 Feb 23	101.00000 -0.40	101.60	99.35	101.50	78,895
02 Feb 23	101.40000 +2.45	101.40	99.55	99.75	98,966
01 Feb 23	98.95000 +1.85	98.95	96.65	97.30	71,810
31 Jan 23	97.10000 +2.00	97.25	94.65	94.70	98,416
30 Jan 23	95.10000 -2.00	96.80	94.40	96.40	67,142
27 Jan 23	97.10000 +1.90	97.70	95.50	97.50	123,463
26 Jan 23	95.20000 +1.80	96.10	93.00	93.95	88,027
25 Jan 23	93.40000 +0.35	93.90	92.00	93.15	48,137
24 Jan 23	93.05000 -0.80	94.60	92.55	94.00	93,988
23 Jan 23	93.85000 +1.80	94.40	92.15	92.15	45,432
20 Jan 23	92.05000 +1.75	92.55	90.70	91.00	53,226
19 Jan 23	90.30000 -2.70	92.85	90.30	92.20	72,699
18 Jan 23	93.00000 -3.00	96.20	93.00	95.80	115,916
17 Jan 23	96.00000 +1.70	96.15	94.00	94.30	56,939
16 Jan 23	94.30000 +1.30	95.25	93.40	93.60	45,160
13 Jan 23	93.00000 +1.90	95.30	91.40	91.60	103,490
12 Jan 23	91.10000 -0.15	92.35	90.50	91.40	72,808
11 Jan 23	91.25000 +1.95	91.25	88.95	89.25	75,464
10 Jan 23	89.30000 -1.70	90.60	88.65	90.60	67,855
09 Jan 23	91.00000 +4.70	91.65	88.10	88.10	110,911
06 Jan 23	86.30000 +3.70	86.80	82.60	82.80	93,713
05 Jan 23	82.60000 -0.30	83.20	81.20	82.50	102,676
04 Jan 23	82.90000 -2.60	86.00	82.90	85.60	69,912
03 Jan 23	85.50000 +0.20	86.50	85.00	85.10	43,726
02 Jan 23	85.30000 +0.85	86.05	85.10	85.30	25,668
30 Dec 22	84.45000 -1.65	86.10	84.45	86.10	30,609
29 Dec 22	86.10000 +1.15	86.25	84.15	84.75	43,288
28 Dec 22	84.95000 -1.10	86.40	84.40	86.10	45,230
27 Dec 22	86.05000 -0.05	86.75	85.70	86.20	21,497
23 Dec 22	86.10000 +0.30	86.65	85.35	85.75	33,274
22 Dec 22	85.80000 -1.85	87.80	85.50	87.80	42,776
21 Dec 22	87.65000 +1.40	87.85	85.80	86.35	54,209
20 Dec 22	86.25000 -0.20	86.80	84.65	86.05	46,100
19 Dec 22	86.45000 +0.85	87.60	85.25	85.70	49,631
16 Dec 22	85.60000 +0.00	86.05	83.70	85.60	136,751
15 Dec 22	85.60000 -0.55	86.30	84.80	85.30	98,168
14 Dec 22	86.15000 -0.80	87.05	85.90	86.50	48,278
13 Dec 22	86.95000 +1.20	88.40	86.30	86.50	100,682
12 Dec 22	85.75000 +1.45	85.75	83.65	83.95	74,724
09 Dec 22	84.30000 -0.35	85.55	83.30	85.05	93,486
08 Dec 22	84.65000 +0.65	85.15	82.90	84.00	49,464
07 Dec 22	84.00000 +0.30	84.80	82.70	83.35	95,702
06 Dec 22	83.70000 -0.10	84.35	82.25	83.70	74,836
05 Dec 22	83.80000 -0.20	85.05	83.45	84.30	90,370
02 Dec 22	84.00000 +0.05	84.30	83.05	83.75	114,191
01 Dec 22	83.95000 -0.15	86.05	83.85	85.05	116,731
30 Nov 22	84.10000 -5.40	88.45	83.50	87.05	167,261
29 Nov 22	89.50000 -0.10	90.20	88.80	89.60	49,374
28 Nov 22	89.60000 -1.75	91.10	89.50	91.10	57,826
25 Nov 22	91.35000 +0.30	91.70	90.40	90.80	48,693
24 Nov 22	91.05000 -0.05	91.25	90.35	90.95	31,947
23 Nov 22	91.10000 +1.50	91.70	89.55	90.15	107,415
22 Nov 22	89.60000 -0.65	90.55	88.75	90.25	56,972
21 Nov 22	90.25000 +0.65	91.70	89.60	89.60	48,580
18 Nov 22	89.60000 +1.35	90.05	88.20	88.25	49,556
17 Nov 22	88.25000 -0.35	89.50	87.10	88.90	70,586
16 Nov 22	88.60000 -2.90	92.05	88.60	91.60	110,482
15 Nov 22	91.50000 +0.15	92.65	91.15	91.90	86,931
14 Nov 22	91.35000 -0.70	92.40	90.60	92.00	92,902
11 Nov 22	92.05000 -0.20	93.50	89.95	92.50	70,193
10 Nov 22	92.25000 +3.85	92.45	86.70	87.95	112,765
09 Nov 22	88.40000 +0.15	89.55	87.60	87.75	81,837
08 Nov 22	88.25000 +1.35	88.45	84.85	85.60	68,009
07 Nov 22	86.90000 +1.45	86.90	83.80	84.75	64,521
04 Nov 22	85.45000 +1.75	86.60	82.50	83.75	117,432
03 Nov 22	83.70000 -1.45	83.85	81.70	83.70	150,820
02 Nov 22	85.15000 -9.85	93.20	84.10	92.80	319,420
01 Nov 22	95.00000 +0.40	97.20	93.85	95.70	75,142
31 Oct 22	94.60000 -0.15	95.20	93.00	94.50	96,175
28 Oct 22	94.75000 -0.25	94.75	92.05	94.05	125,199
27 Oct 22	95.00000 -1.55	95.15	90.10	93.15	152,123
26 Oct 22	96.55000 -4.45	100.20	95.20	100.00	134,174
25 Oct 22	101.00000 +2.20	101.00	98.05	98.85	98,149
24 Oct 22	98.80000 +2.75	99.25	96.25	97.00	92,490
21 Oct 22	96.05000 -1.00	96.35	93.30	96.00	112,942
20 Oct 22	97.05000 +0.10	97.05	94.30	95.50	55,988
19 Oct 22	96.95000 -0.60	98.80	96.25	97.55	71,439
18 Oct 22	97.55000 +0.80	99.20	97.00	97.60	56,710
17 Oct 22	96.75000 +2.75	96.90	93.25	94.60	61,281
14 Oct 22	94.00000 +0.10	97.10	93.50	95.90	98,200
13 Oct 22	93.90000 +1.45	93.90	88.25	92.00	111,080
12 Oct 22	92.45000 -1.50	95.85	92.15	94.00	107,151
11 Oct 22	93.95000 -0.35	95.25	92.80	93.90	80,280
10 Oct 22	94.30000 +0.20	95.65	92.75	93.10	58,413
07 Oct 22	94.10000 -2.65	96.70	93.60	96.00	62,359
06 Oct 22	96.75000 +0.25	97.70	96.15	96.55	64,895
05 Oct 22	96.50000 -1.60	98.00	95.25	97.60	77,466
04 Oct 22	98.10000 +5.25	99.00	94.45	94.45	110,286
03 Oct 22	92.85000 +0.95	92.90	88.65	90.15	72,856
30 Sep 22	91.90000 +4.85	91.90	87.30	87.40	172,997
29 Sep 22	87.05000 -4.45	91.55	86.60	91.45	103,087
28 Sep 22	91.50000 -0.15	91.50	89.05	90.75	96,886
27 Sep 22	91.65000 +1.00	94.10	91.30	91.90	87,406
26 Sep 22	90.65000 +1.05	91.55	89.05	89.10	63,665
23 Sep 22	89.60000 -1.60	91.55	88.70	91.35	104,242
22 Sep 22	91.20000 -3.90	95.00	91.20	93.35	80,906
21 Sep 22	95.10000 +1.90	95.10	91.60	92.05	74,645
20 Sep 22	93.20000 -1.55	95.40	92.50	94.75	62,955
19 Sep 22	94.75000 +0.20	95.25	91.55	94.20	64,492
16 Sep 22	94.55000 -2.00	95.65	92.90	95.50	172,842
15 Sep 22	96.55000 -0.15	98.35	95.95	97.25	63,439
14 Sep 22	96.70000 +0.15	98.50	95.45	96.00	69,143
13 Sep 22	96.55000 -3.05	101.70	96.35	101.20	75,842
12 Sep 22	99.60000 +2.55	100.80	97.20	99.05	73,277
09 Sep 22	97.05000 +1.60	97.25	94.85	95.50	52,033
08 Sep 22	95.45000 +1.35	95.45	94.00	94.20	61,052
07 Sep 22	94.10000 +2.35	94.10	91.30	91.45	83,520
06 Sep 22	91.75000 +0.20	93.25	91.05	91.55	47,565
05 Sep 22	91.55000 -1.00	91.80	88.50	89.80	59,083
02 Sep 22	92.55000 +2.45	92.70	89.95	91.00	55,355
01 Sep 22	90.10000 -1.00	91.20	89.00	90.55	52,381
31 Aug 22	91.10000 -1.40	94.00	91.10	93.15	93,656
30 Aug 22	92.50000 -0.75	95.00	92.15	93.25	39,997
29 Aug 22	93.25000 -1.35	94.05	92.15	93.85	35,619
26 Aug 22	94.60000 -0.70	96.95	94.40	96.00	43,776
25 Aug 22	95.30000 +0.15	96.10	94.20	95.85	38,065
24 Aug 22	95.15000 +1.45	95.15	92.50	93.50	39,120
23 Aug 22	93.70000 -0.40	95.80	91.55	92.95	74,224
22 Aug 22	94.10000 -3.95	97.40	93.75	97.40	57,024
19 Aug 22	98.05000 -0.50	99.50	97.15	98.65	70,122
18 Aug 22	98.55000 +2.10	99.35	96.10	96.60	64,314
17 Aug 22	96.45000 -1.75	99.10	96.15	98.50	61,715
16 Aug 22	98.20000 +0.85	98.70	97.75	97.75	41,496
15 Aug 22	97.35000 -0.10	98.10	97.25	97.90	41,514
12 Aug 22	97.45000 -1.25	99.25	97.40	98.70	72,762
11 Aug 22	98.70000 -0.45	100.60	97.85	99.45	63,150
10 Aug 22	99.15000 +2.75	99.65	93.35	95.20	114,713
09 Aug 22	96.40000 -0.25	97.35	95.85	96.55	51,364
08 Aug 22	96.65000 +1.35	97.50	96.35	96.35	72,644
05 Aug 22	95.30000 -2.50	98.40	94.90	96.90	83,690
04 Aug 22	97.80000 +1.40	99.10	96.50	96.50	105,650
03 Aug 22	96.40000 +1.80	96.40	94.15	94.75	85,925
02 Aug 22	94.60000 -0.60	95.60	91.00	93.35	121,276
01 Aug 22	95.20000 +1.60	95.55	92.60	93.50	89,447
29 Jul 22	93.60000 +0.70	96.65	93.30	93.35	131,803
28 Jul 22	92.90000 +5.95	92.95	87.70	87.85	150,569
27 Jul 22	86.95000 +4.50	88.70	80.95	84.55	196,396
26 Jul 22	82.45000 -0.85	84.30	80.70	83.30	74,216
25 Jul 22	83.30000 -1.15	84.20	82.75	84.20	50,423
22 Jul 22	84.45000 +1.35	85.00	82.65	83.25	58,661
21 Jul 22	83.10000 +1.10	83.75	81.70	81.95	54,963
20 Jul 22	82.00000 +0.35	82.75	81.25	81.65	55,877
19 Jul 22	81.65000 +3.60	81.65	77.00	77.50	104,025
18 Jul 22	78.05000 +1.40	80.50	78.05	79.50	81,917
15 Jul 22	76.65000 +1.70	76.70	74.85	75.00	79,370
14 Jul 22	74.95000 -2.95	78.40	74.30	77.80	68,111
13 Jul 22	77.90000 +0.40	78.95	76.45	77.50	47,969
12 Jul 22	77.50000 +0.40	77.70	74.80	76.70	57,234
11 Jul 22	77.10000 -1.55	78.60	76.25	77.40	45,604
08 Jul 22	78.65000 -0.30	78.75	75.65	77.40	97,418
07 Jul 22	78.95000 +2.30	78.95	77.00	77.30	98,808
06 Jul 22	76.65000 +1.75	76.85	75.25	75.25	110,323
05 Jul 22	74.90000 -1.45	77.25	74.05	76.90	80,948
04 Jul 22	76.35000 +1.05	77.15	75.35	75.40	59,866
01 Jul 22	75.30000 +1.35	76.55	72.90	73.30	91,734
30 Jun 22	73.95000 -3.80	77.00	73.10	76.40	142,178
29 Jun 22	77.75000 -0.65	78.25	76.25	76.70	82,118
28 Jun 22	78.40000 -0.90	81.05	78.00	79.60	75,313
27 Jun 22	79.30000 +2.40	79.80	77.60	77.75	62,189
24 Jun 22	76.90000 +2.35	77.15	74.70	75.35	129,183
23 Jun 22	74.55000 -1.50	76.30	74.15	76.20	78,589
22 Jun 22	76.05000 -3.90	79.10	73.95	79.10	108,010
21 Jun 22	79.95000 -0.20	82.00	79.70	80.50	83,106
20 Jun 22	80.15000 +0.30	81.10	78.85	79.60	105,593
17 Jun 22	79.85000 -1.70	82.55	79.85	80.60	354,511
16 Jun 22	81.55000 -3.90	86.00	81.55	85.10	90,330
15 Jun 22	85.45000 +0.65	86.50	83.75	84.50	95,294
14 Jun 22	84.80000 -4.85	90.90	84.80	89.25	105,416
13 Jun 22	89.65000 -3.45	92.35	89.40	91.15	108,460
10 Jun 22	93.10000 -0.55	94.45	92.65	92.65	135,331
09 Jun 22	93.65000 +0.35	95.30	92.20	92.25	72,067
08 Jun 22	93.30000 -1.25	95.30	92.55	93.80	73,364
07 Jun 22	94.55000 +0.20	95.05	93.20	93.25	67,164
06 Jun 22	94.35000 +0.25	94.90	93.10	93.10	53,858
03 Jun 22	94.10000 -1.05	97.15	93.85	95.80	75,555
02 Jun 22	95.15000 +1.95	95.70	93.40	93.40	96,393
01 Jun 22	93.20000 -0.25	94.00	91.85	92.70	63,912
31 May 22	93.45000 -0.75	95.15	92.05	93.40	106,443
30 May 22	94.20000 +4.00	94.20	90.75	90.75	97,926
27 May 22	90.20000 +2.15	91.10	87.40	87.50	80,000
26 May 22	88.05000 +2.10	88.30	85.60	85.60	61,515
25 May 22	85.95000 +2.35	86.65	83.00	83.45	77,742
24 May 22	83.60000 -1.10	84.80	83.30	84.30	37,621
23 May 22	84.70000 +1.85	85.20	82.85	84.00	57,451
20 May 22	82.85000 +0.25	85.30	82.45	82.60	35,717
19 May 22	82.60000 -0.75	84.80	80.75	83.10	85,476
18 May 22	83.35000 +2.90	83.80	80.80	80.80	53,904
17 May 22	80.45000 +2.45	80.60	78.70	78.70	35,337
16 May 22	78.00000 -1.65	78.95	77.05	77.70	47,118
13 May 22	79.65000 +1.85	79.65	77.20	78.30	55,512
12 May 22	77.80000 +1.10	78.25	75.15	76.50	66,099
11 May 22	76.70000 -2.35	79.65	73.55	79.55	96,801
10 May 22	79.05000 -0.25	81.45	78.90	80.10	70,795
09 May 22	79.30000 -4.85	84.75	79.30	83.80	79,124
06 May 22	84.15000 -2.45	86.40	84.15	86.20	52,713
05 May 22	86.60000 -0.35	89.70	86.60	88.25	67,097
04 May 22	86.95000 +1.00	87.25	85.85	85.95	46,498
03 May 22	85.95000 -0.15	87.25	85.95	86.20	67,350
02 May 22	86.10000 -1.50	88.00	83.40	88.00	56,443
29 Apr 22	87.60000 +0.70	89.10	87.25	87.40	86,854
28 Apr 22	86.90000 +3.05	87.15	84.45	84.45	66,803
27 Apr 22	83.85000 +1.80	85.20	80.20	82.20	84,945
26 Apr 22	82.05000 -0.55	83.70	81.60	83.60	45,326
25 Apr 22	82.60000 -1.35	83.65	82.05	82.25	44,431
22 Apr 22	83.95000 -1.35	84.35	82.50	84.00	65,999
21 Apr 22	85.30000 +2.95	85.30	82.45	82.60	61,570
20 Apr 22	82.35000 +1.15	82.70	81.10	81.40	49,972
19 Apr 22	81.20000 +0.15	81.60	80.25	80.80	35,221
14 Apr 22	81.05000 -0.25	81.95	80.55	81.40	65,786
13 Apr 22	81.30000 -0.75	83.45	80.65	82.00	49,437
12 Apr 22	82.05000 +0.35	82.90	79.50	81.20	115,089
11 Apr 22	81.70000 -0.40	84.10	81.70	82.00	53,872
08 Apr 22	82.10000 +1.90	82.65	80.20	81.65	70,608
07 Apr 22	80.20000 -1.40	83.10	80.20	81.65	50,949
06 Apr 22	81.60000 -3.55	85.20	81.15	85.00	68,743
05 Apr 22	85.15000 -1.80	88.60	85.10	87.60	56,506
04 Apr 22	86.95000 +0.95	87.35	85.40	86.20	39,547
01 Apr 22	86.00000 +0.95	87.05	85.00	85.50	62,131
31 Mar 22	85.05000 -3.70	88.70	84.25	87.85	97,313
30 Mar 22	88.75000 -0.30	89.65	88.15	89.00	89,255
29 Mar 22	89.05000 +3.20	89.40	86.00	86.00	49,644
28 Mar 22	85.85000 +0.55	86.65	85.10	85.50	46,017
25 Mar 22	85.30000 -0.20	86.75	85.15	85.80	50,310
24 Mar 22	85.50000 -1.00	87.65	84.90	86.85	103,070
23 Mar 22	86.50000 +0.65	87.35	85.15	86.65	81,569
22 Mar 22	85.85000 +1.00	86.45	84.85	84.85	38,371
21 Mar 22	84.85000 -0.30	86.00	83.45	84.60	67,658
18 Mar 22	85.15000 +1.70	85.15	82.35	83.45	127,363
17 Mar 22	83.45000 -1.05	86.35	83.45	84.60	99,652
16 Mar 22	84.50000 +4.60	84.50	81.50	81.50	135,784
15 Mar 22	79.90000 -1.90	81.15	78.15	81.00	77,036
14 Mar 22	81.80000 +2.05	82.55	80.10	80.10	72,008
11 Mar 22	79.75000 +2.90	81.10	78.20	79.00	83,322
10 Mar 22	76.85000 -1.90	78.90	76.50	78.80	92,054
09 Mar 22	78.75000 +4.75	78.75	76.10	77.00	101,227
08 Mar 22	74.00000 +0.25	77.65	72.95	72.95	66,794
07 Mar 22	73.75000 -0.95	77.25	69.15	71.50	152,706
04 Mar 22	74.70000 -6.00	80.25	74.55	79.95	116,790
03 Mar 22	80.70000 -3.60	84.80	80.70	84.00	91,198
02 Mar 22	84.30000 -1.45	86.40	82.90	84.50	96,765
01 Mar 22	85.75000 -0.95	86.90	84.50	86.20	106,217
28 Feb 22	86.70000 +4.15	87.40	80.40	80.50	106,208
25 Feb 22	82.55000 +4.60	82.65	77.85	78.65	85,983
24 Feb 22	77.95000 +1.50	78.00	72.20	73.70	145,321
23 Feb 22	76.45000 -3.40	81.15	76.45	79.70	88,571
22 Feb 22	79.85000 -2.15	81.25	78.35	78.70	86,496
21 Feb 22	82.00000 -0.35	83.20	80.80	82.80	75,441
18 Feb 22	82.35000 -1.20	84.45	82.35	83.10	95,436
17 Feb 22	83.55000 +1.55	83.75	80.70	82.80	95,627
16 Feb 22	82.00000 +4.95	85.70	79.95	81.20	188,309
15 Feb 22	77.05000 +1.20	78.10	75.60	75.60	103,385
14 Feb 22	75.85000 -2.70	76.90	75.10	76.90	79,887
11 Feb 22	78.55000 -0.55	79.80	78.20	78.30	39,365
10 Feb 22	79.10000 -0.15	80.40	78.45	80.00	51,433
09 Feb 22	79.25000 +2.25	80.05	77.80	77.80	33,212
08 Feb 22	77.00000 +0.30	78.35	76.55	76.90	36,969
07 Feb 22	76.70000 -1.05	78.60	76.65	78.20	43,210
04 Feb 22	77.75000 -2.50	80.80	77.60	80.30	64,521
03 Feb 22	80.25000 -1.25	81.40	79.85	81.40	66,615
02 Feb 22	81.50000 +0.40	82.25	80.70	81.50	45,394
01 Feb 22	81.10000 +1.35	82.85	80.30	80.30	50,917
31 Jan 22	79.75000 +3.05	79.75	77.95	78.20	94,354
28 Jan 22	76.70000 -2.25	79.10	74.65	78.90	110,951
27 Jan 22	78.95000 -2.25	80.80	78.80	79.55	63,618
26 Jan 22	81.20000 +0.85	82.10	80.50	80.85	67,249
25 Jan 22	80.35000 +0.55	80.80	79.30	80.60	44,937
24 Jan 22	79.80000 -3.70	82.75	77.90	82.50	120,272
21 Jan 22	83.50000 -2.40	85.90	82.50	85.90	54,318
20 Jan 22	85.90000 -0.80	89.70	82.65	87.00	165,053
19 Jan 22	86.70000 -0.10	87.90	86.10	87.00	73,884
18 Jan 22	86.80000 -1.45	88.50	86.50	88.50	40,650
17 Jan 22	88.25000 +0.45	89.20	86.80	88.10	45,049
14 Jan 22	87.80000 -2.70	90.50	87.80	89.55	42,948
13 Jan 22	90.50000 +1.00	91.20	89.40	89.40	79,888
12 Jan 22	89.50000 +2.85	89.80	87.30	87.30	54,461
11 Jan 22	86.65000 +0.40	87.05	85.60	86.75	52,332
10 Jan 22	86.25000 -1.05	88.55	85.50	87.95	73,462
07 Jan 22	87.30000 -1.65	89.00	86.35	88.70	59,875
06 Jan 22	88.95000 -0.20	89.25	84.40	87.75	96,075
05 Jan 22	89.15000 +2.35	89.25	86.80	86.80	45,623
04 Jan 22	86.80000 -1.50	89.20	86.80	88.80	38,553
03 Jan 22	88.30000 +2.45	90.20	86.50	86.50	62,976
31 Dec 21	85.85000 +0.40	86.30	85.55	85.85	11,544
30 Dec 21	85.45000 -0.40	85.85	85.00	85.60	57,060
29 Dec 21	85.85000 +0.95	86.00	84.95	85.20	23,998
28 Dec 21	84.90000 -0.85	86.40	84.80	86.00	21,271
27 Dec 21	85.75000 -0.70	87.00	85.25	85.85	47,303
24 Dec 21	86.45000 +0.20	86.45	85.85	85.90	5,509
23 Dec 21	86.25000 +1.30	86.35	84.60	85.00	30,484
22 Dec 21	84.95000 +2.00	84.95	82.05	83.00	37,087
21 Dec 21	82.95000 +1.35	83.25	81.70	81.70	32,127
20 Dec 21	81.60000 -0.25	81.75	79.00	80.45	55,475
17 Dec 21	81.85000 -1.85	83.80	81.20	83.80	96,688
16 Dec 21	83.70000 +2.15	84.80	83.10	83.20	56,577
15 Dec 21	81.55000 +0.20	82.35	81.15	81.70	54,308
14 Dec 21	81.35000 -1.50	85.10	81.35	83.50	74,398
13 Dec 21	82.85000 +1.40	84.80	82.05	82.50	53,791
10 Dec 21	81.45000 -0.90	82.50	81.05	82.20	47,782
09 Dec 21	82.35000 -0.75	83.45	82.10	83.35	50,583
08 Dec 21	83.10000 -1.90	85.50	83.10	84.95	41,642
07 Dec 21	85.00000 +1.85	85.50	83.95	84.10	47,554
06 Dec 21	83.15000 +0.80	83.95	81.65	82.30	25,802
03 Dec 21	82.35000 -0.45	84.05	82.35	83.80	35,109
02 Dec 21	82.80000 -1.10	84.00	81.60	83.50	31,652
01 Dec 21	83.90000 +2.10	84.40	81.90	82.35	36,935
30 Nov 21	81.80000 -0.70	83.55	81.00	82.00	86,947
29 Nov 21	82.50000 +0.30	84.50	82.50	82.70	65,829
26 Nov 21	82.20000 -3.30	84.40	80.00	82.60	59,432
25 Nov 21	85.50000 +0.90	86.65	85.15	85.40	35,683
24 Nov 21	84.60000 -0.95	86.15	83.75	85.60	46,280
23 Nov 21	85.55000 -4.15	89.00	85.55	89.00	58,202
22 Nov 21	89.70000 +0.00	90.50	89.35	89.90	37,067
19 Nov 21	89.70000 -0.30	90.85	88.55	90.35	46,238
18 Nov 21	90.00000 -2.70	92.60	89.15	92.50	51,672
17 Nov 21	92.70000 +2.10	92.70	90.30	90.80	73,210
16 Nov 21	90.60000 +2.25	90.90	88.60	88.70	51,950
15 Nov 21	88.35000 -0.10	88.45	86.85	88.40	40,193
12 Nov 21	88.45000 +0.15	89.70	88.25	88.50	31,481
11 Nov 21	88.30000 -0.45	88.95	86.95	88.55	30,100
10 Nov 21	88.75000 +0.75	89.15	86.75	87.80	38,829
09 Nov 21	88.00000 -1.25	89.60	87.75	89.25	58,688
08 Nov 21	89.25000 +2.05	89.35	86.80	87.25	44,106
05 Nov 21	87.20000 +0.10	87.65	86.35	87.30	37,427
04 Nov 21	87.10000 +0.70	88.90	86.25	86.95	76,363
03 Nov 21	86.40000 +0.20	86.40	76.00	79.00	224,244
02 Nov 21	86.20000 -1.10	87.50	85.50	87.50	47,683
01 Nov 21	87.30000 +0.65	88.50	86.65	87.10	31,320
29 Oct 21	86.65000 +0.95	86.65	84.45	85.45	37,841
28 Oct 21	85.70000 +0.75	86.25	84.90	85.25	30,308
27 Oct 21	84.95000 -0.15	85.60	84.20	84.95	29,191
26 Oct 21	85.10000 +1.00	85.70	83.80	84.15	46,140
25 Oct 21	84.10000 +0.60	84.35	83.00	84.20	41,780
22 Oct 21	83.50000 -0.30	84.25	82.20	84.20	66,190
21 Oct 21	83.80000 -0.25	84.20	82.80	83.45	35,017
20 Oct 21	84.05000 +1.35	84.05	82.40	82.40	47,563
19 Oct 21	82.70000 +0.75	83.55	82.25	82.25	54,702
18 Oct 21	81.95000 -1.90	83.90	81.75	83.70	58,253
15 Oct 21	83.85000 +0.30	84.75	83.45	84.20	80,141
14 Oct 21	83.55000 +1.95	84.10	81.95	82.30	71,676
13 Oct 21	81.60000 +3.00	81.65	78.05	78.40	104,237
12 Oct 21	78.60000 +1.00	79.10	76.05	76.80	87,993
11 Oct 21	77.60000 +1.60	77.75	75.35	76.00	62,527
08 Oct 21	76.00000 -1.60	77.75	76.00	77.60	45,787
07 Oct 21	77.60000 +2.75	77.60	75.80	76.15	83,913
06 Oct 21	74.85000 -2.30	76.50	73.85	76.50	73,414
05 Oct 21	77.15000 +1.20	77.15	75.25	75.90	52,774
04 Oct 21	75.95000 -4.55	80.15	75.95	80.15	65,829
01 Oct 21	80.50000 -0.40	81.10	78.60	79.75	48,501
30 Sep 21	80.90000 +1.30	81.40	80.15	80.85	61,401
29 Sep 21	79.60000 -1.05	81.65	79.50	80.90	81,736
28 Sep 21	80.65000 -0.80	81.45	78.85	81.45	76,696
27 Sep 21	81.45000 -2.35	84.75	80.90	84.45	67,336
24 Sep 21	83.80000 -2.10	85.55	83.60	85.55	47,505
23 Sep 21	85.90000 +0.40	86.85	85.00	86.45	57,420
22 Sep 21	85.50000 +0.30	87.05	84.75	85.80	55,304
21 Sep 21	85.20000 +2.30	85.30	83.70	83.90	53,495
20 Sep 21	82.90000 -2.80	84.50	81.25	84.50	64,146
17 Sep 21	85.70000 -0.80	87.50	85.70	86.80	70,190
16 Sep 21	86.50000 -0.20	87.05	86.40	86.80	55,711
15 Sep 21	86.70000 +0.45	89.05	86.25	86.55	61,712
14 Sep 21	86.25000 +1.40	86.50	84.85	84.85	40,419
13 Sep 21	84.85000 -1.45	86.95	84.70	86.45	34,826
10 Sep 21	86.30000 -0.30	87.25	86.00	86.60	41,282
09 Sep 21	86.60000 -0.90	88.30	86.30	87.50	57,344
08 Sep 21	87.50000 -4.00	92.25	85.35	91.60	143,053
07 Sep 21	91.50000 +2.20	91.60	88.75	89.30	60,615
06 Sep 21	89.30000 -0.15	90.05	88.35	89.50	21,809
03 Sep 21	89.45000 -0.05	90.25	88.30	89.05	44,962
02 Sep 21	89.50000 +2.90	89.50	86.65	86.70	45,989
01 Sep 21	86.60000 +1.85	87.50	84.50	85.00	86,748
31 Aug 21	84.75000 -1.10	87.20	84.75	85.90	56,670
30 Aug 21	85.85000 +1.95	86.00	84.25	84.60	44,396
27 Aug 21	83.90000 +0.75	84.40	83.10	83.30	28,032
26 Aug 21	83.15000 -1.35	84.45	82.70	84.45	21,107
25 Aug 21	84.50000 +1.95	84.50	82.50	82.95	30,468
24 Aug 21	82.55000 -0.15	83.10	82.05	83.00	37,039
23 Aug 21	82.70000 +1.25	83.05	81.70	81.70	18,911
20 Aug 21	81.45000 -1.60	82.90	81.20	82.80	37,751
19 Aug 21	83.05000 -1.20	84.50	82.95	83.70	40,725
18 Aug 21	84.25000 +1.15	84.35	82.95	83.25	18,395
17 Aug 21	83.10000 +0.15	84.00	82.25	82.95	32,033
16 Aug 21	82.95000 -0.25	83.40	82.45	83.00	26,711
13 Aug 21	83.20000 +0.15	83.35	81.45	82.85	34,747
12 Aug 21	83.05000 +0.45	83.25	82.50	82.80	26,645
11 Aug 21	82.60000 +1.25	83.30	81.25	81.75	42,238
10 Aug 21	81.35000 +1.05	81.80	80.25	80.25	22,426
09 Aug 21	80.30000 -1.15	82.55	79.30	81.50	50,416
06 Aug 21	81.45000 -0.15	82.00	81.25	82.00	31,264
05 Aug 21	81.60000 +0.80	82.75	80.75	80.85	38,700
04 Aug 21	80.80000 +0.45	81.60	80.50	80.65	36,765
03 Aug 21	80.35000 +0.90	80.85	79.15	80.00	47,175
02 Aug 21	79.45000 -1.15	81.50	79.40	80.85	48,972
30 Jul 21	80.60000 -1.90	82.85	80.50	82.05	78,187
29 Jul 21	82.50000 -1.00	84.60	82.15	83.45	82,410
28 Jul 21	83.50000 +5.20	83.85	75.35	79.50	190,152
27 Jul 21	78.30000 -1.35	80.00	78.30	79.45	59,477
26 Jul 21	79.65000 -0.20	80.40	79.35	79.75	33,083
23 Jul 21	79.85000 +0.50	80.75	79.45	79.80	34,373
22 Jul 21	79.35000 +0.90	80.20	78.75	78.80	27,282
21 Jul 21	78.45000 +1.40	78.65	77.40	77.65	48,471
20 Jul 21	77.05000 -0.65	78.40	76.50	77.80	58,405
19 Jul 21	77.70000 -1.10	78.65	76.75	78.00	73,028
16 Jul 21	78.80000 -1.95	80.55	78.25	80.55	62,164
15 Jul 21	80.75000 +0.40	80.75	78.75	79.40	63,829
14 Jul 21	80.35000 +0.75	80.60	78.40	79.25	39,611
13 Jul 21	79.60000 +1.30	79.60	78.10	78.40	40,271
12 Jul 21	78.30000 +0.30	78.50	76.75	77.90	39,365
09 Jul 21	78.00000 +1.80	78.00	76.20	76.35	75,583
08 Jul 21	76.20000 -2.75	78.80	75.40	78.80	93,135
07 Jul 21	78.95000 +1.10	79.00	77.80	78.00	67,457
06 Jul 21	77.85000 +0.20	78.50	76.80	77.65	40,282
05 Jul 21	77.65000 -0.90	79.60	77.60	78.50	42,571
02 Jul 21	78.55000 +0.45	80.15	77.10	78.20	95,700
01 Jul 21	78.10000 +1.25	78.90	76.55	77.15	85,292
30 Jun 21	76.85000 +0.40	77.40	75.65	76.45	77,626
29 Jun 21	76.45000 +1.95	76.85	73.80	74.95	71,932
28 Jun 21	74.50000 +0.95	74.90	72.95	73.05	54,983
25 Jun 21	73.55000 +1.10	73.60	72.20	72.75	34,316
24 Jun 21	72.45000 +0.55	72.80	72.00	72.30	63,561
23 Jun 21	71.90000 +0.45	72.50	71.25	71.80	45,246
22 Jun 21	71.45000 -0.20	71.70	70.35	71.60	35,355
21 Jun 21	71.65000 +0.65	72.15	69.45	70.60	49,989
18 Jun 21	71.00000 -1.00	74.40	70.95	72.45	96,384
17 Jun 21	72.00000 -0.45	72.60	71.70	72.40	34,349
16 Jun 21	72.45000 +0.00	73.10	72.05	73.00	27,846
15 Jun 21	72.45000 -0.60	74.00	72.45	73.25	42,122
14 Jun 21	73.05000 +0.75	73.05	71.50	72.50	46,753
11 Jun 21	72.30000 +0.55	72.55	71.20	72.05	28,367
10 Jun 21	71.75000 -2.15	74.00	71.60	73.70	42,485
09 Jun 21	73.90000 -0.85	75.35	73.90	74.80	36,390
08 Jun 21	74.75000 -0.35	75.25	74.45	74.95	28,076
07 Jun 21	75.10000 -1.30	76.45	74.35	76.15	37,572
04 Jun 21	76.40000 +2.40	76.45	74.00	74.30	70,982
03 Jun 21	74.00000 +0.00	74.40	73.30	73.70	34,053
02 Jun 21	74.00000 +0.20	74.30	73.15	73.80	35,166
01 Jun 21	73.80000 +1.10	74.30	72.75	73.05	34,372
31 May 21	72.70000 +0.05	74.30	72.45	72.95	53,692
28 May 21	72.65000 +1.85	73.05	70.90	70.90	55,285
27 May 21	70.80000 +0.75	71.10	70.15	70.35	138,575
26 May 21	70.05000 -0.75	71.00	69.90	70.90	24,485
25 May 21	70.80000 -0.45	71.90	70.75	71.50	34,321
24 May 21	71.25000 -0.60	72.00	70.60	72.00	26,759
21 May 21	71.85000 +0.70	72.80	71.15	71.15	24,939
20 May 21	71.15000 +0.15	71.60	70.45	71.00	37,544
19 May 21	71.00000 -1.05	71.15	69.20	70.90	46,588
18 May 21	72.05000 -0.70	73.80	72.05	73.25	39,479
17 May 21	72.75000 -0.90	74.60	72.55	73.80	61,650
14 May 21	73.65000 +1.65	74.00	72.20	72.75	70,789
13 May 21	72.00000 +0.70	72.85	69.45	70.30	55,259
12 May 21	71.30000 +0.50	71.75	70.40	70.75	73,931
11 May 21	70.80000 -0.80	71.10	69.50	70.80	51,378
10 May 21	71.60000 +2.25	72.00	69.60	69.70	64,885
07 May 21	69.35000 -0.20	70.45	68.85	70.45	46,412
06 May 21	69.55000 -0.30	70.40	69.05	69.85	83,855
05 May 21	69.85000 +1.55	70.05	68.00	68.50	77,256
04 May 21	68.30000 -0.35	70.05	68.00	69.40	55,834
03 May 21	68.65000 +0.30	69.05	66.95	68.35	70,652
30 Apr 21	68.35000 -2.35	70.40	68.35	70.10	64,075
29 Apr 21	70.70000 -1.65	72.20	67.30	71.90	121,436
28 Apr 21	72.35000 -0.05	72.70	71.75	72.70	41,815
27 Apr 21	72.40000 -0.55	73.20	71.40	73.10	34,160
26 Apr 21	72.95000 +0.15	73.75	72.30	72.80	36,136
23 Apr 21	72.80000 +0.00	72.95	71.85	72.45	34,117
22 Apr 21	72.80000 +1.55	73.05	71.00	71.35	108,659
21 Apr 21	71.25000 -0.55	72.10	70.30	71.75	59,412
20 Apr 21	71.80000 -1.65	73.75	71.50	73.30	57,174
19 Apr 21	73.45000 -1.40	75.30	73.45	74.75	53,071
16 Apr 21	74.85000 +0.05	75.50	73.85	74.50	68,164
15 Apr 21	74.80000 -1.95	76.90	74.40	76.90	67,802
14 Apr 21	76.75000 +0.10	77.20	76.45	76.75	44,675
13 Apr 21	76.65000 +0.75	77.65	75.95	76.20	52,765
12 Apr 21	75.90000 +0.10	76.50	75.50	75.50	56,728
09 Apr 21	75.80000 -1.20	77.50	75.15	77.10	67,334
08 Apr 21	77.00000 +1.15	78.25	76.45	76.80	75,208
07 Apr 21	75.85000 -0.10	76.35	75.25	75.80	66,328
06 Apr 21	75.95000 -1.85	78.70	75.15	78.25	107,318
01 Apr 21	77.80000 +2.30	79.10	76.30	76.30	102,504
31 Mar 21	75.50000 +2.15	76.35	72.35	72.35	114,555
30 Mar 21	73.35000 +0.50	73.75	72.25	73.45	61,008
29 Mar 21	72.85000 -1.35	74.10	72.70	74.10	54,939
26 Mar 21	74.20000 +1.80	74.80	73.00	73.00	86,034
25 Mar 21	72.40000 +0.60	72.75	71.00	71.35	62,077
24 Mar 21	71.80000 +0.45	72.15	70.90	71.10	38,500
23 Mar 21	71.35000 -0.35	72.00	69.75	71.60	86,644
22 Mar 21	71.70000 -0.45	71.90	70.15	71.90	70,279
19 Mar 21	72.15000 +1.00	72.50	70.30	70.90	104,698
18 Mar 21	71.15000 +0.30	72.30	70.35	71.40	81,954
17 Mar 21	70.85000 +3.25	71.15	67.30	67.70	144,340
16 Mar 21	67.60000 +1.05	68.00	65.55	66.75	51,656
15 Mar 21	66.55000 +0.60	68.05	66.00	66.40	69,255
12 Mar 21	65.95000 -0.15	66.15	65.10	65.50	53,043
11 Mar 21	66.10000 +2.10	66.10	64.85	64.85	91,820
10 Mar 21	64.00000 -0.75	65.10	63.35	64.75	68,732
09 Mar 21	64.75000 +1.45	65.00	62.45	63.40	90,828
08 Mar 21	63.30000 +3.05	63.50	59.55	60.70	153,019
05 Mar 21	60.25000 -2.40	62.65	60.20	62.20	97,972
04 Mar 21	62.65000 -1.05	64.50	62.15	63.80	54,597
03 Mar 21	63.70000 +0.45	64.75	63.05	63.65	77,315
02 Mar 21	63.25000 +0.45	64.00	61.70	63.00	108,277
01 Mar 21	62.80000 -1.55	65.95	62.35	65.20	135,970
26 Feb 21	64.35000 +1.70	64.95	61.55	62.45	149,113
25 Feb 21	62.65000 +0.00	64.25	62.40	63.50	81,030
24 Feb 21	62.65000 +0.05	64.90	61.55	63.40	113,553
23 Feb 21	62.60000 -4.10	67.85	62.15	67.40	129,802
22 Feb 21	66.70000 +0.85	67.25	65.80	66.00	134,871
19 Feb 21	65.85000 -1.25	68.00	64.70	67.60	87,983
18 Feb 21	67.10000 -3.30	71.65	66.95	71.05	144,622
17 Feb 21	70.40000 +3.25	75.50	67.60	67.95	244,202
16 Feb 21	67.15000 +0.50	67.35	66.55	67.00	43,944
15 Feb 21	66.65000 +1.25	67.35	65.75	66.05	47,490
12 Feb 21	65.40000 -0.25	65.60	64.55	65.25	58,397
11 Feb 21	65.65000 +1.10	65.85	64.50	64.75	59,974
10 Feb 21	64.55000 -0.55	65.20	64.30	65.20	26,621
09 Feb 21	65.10000 -1.10	66.70	64.65	66.50	49,409
08 Feb 21	66.20000 -0.25	68.05	66.05	66.60	78,679
05 Feb 21	66.45000 -0.75	67.30	65.80	67.25	83,697
04 Feb 21	67.20000 +1.20	67.20	65.80	66.20	56,976
03 Feb 21	66.00000 +0.90	67.25	65.10	65.80	57,115
02 Feb 21	65.10000 +0.85	66.00	64.50	65.00	68,648
01 Feb 21	64.25000 +2.80	64.25	61.85	61.85	65,241
29 Jan 21	61.45000 -0.85	62.60	61.10	61.75	49,445
28 Jan 21	62.30000 +0.75	62.45	59.40	60.75	57,565
27 Jan 21	61.55000 -0.95	62.20	59.65	62.20	69,677
26 Jan 21	62.50000 -0.90	63.55	60.60	62.30	64,046
25 Jan 21	63.40000 -2.90	66.50	63.20	65.80	67,118
22 Jan 21	66.30000 -0.10	66.95	65.05	66.70	70,925
21 Jan 21	66.40000 -0.05	67.15	66.15	66.60	41,372
20 Jan 21	66.45000 -0.10	67.15	65.60	66.85	50,361
19 Jan 21	66.55000 +1.35	66.80	64.20	65.85	53,866
18 Jan 21	65.20000 +1.10	65.90	64.10	65.00	49,270
15 Jan 21	64.10000 -1.90	65.75	63.40	65.75	83,043
14 Jan 21	66.00000 -0.30	66.60	65.60	66.60	36,415
13 Jan 21	66.30000 -0.15	66.85	65.75	66.85	49,229
12 Jan 21	66.45000 -2.20	68.70	65.20	68.40	66,572
11 Jan 21	68.65000 +0.65	68.75	66.95	67.85	65,558
08 Jan 21	68.00000 +0.25	69.25	67.60	68.00	131,851
07 Jan 21	67.75000 +4.25	67.95	63.85	63.85	113,866
06 Jan 21	63.50000 +2.90	63.50	60.70	60.80	81,614
05 Jan 21	60.60000 +0.10	60.75	60.00	60.15	31,652
04 Jan 21	60.50000 +1.25	61.25	59.45	59.85	61,701
31 Dec 20	59.25000 -0.35	59.85	59.10	59.15	21,198
30 Dec 20	59.60000 +0.00	59.75	59.20	59.60	21,560
29 Dec 20	59.60000 -0.20	59.85	58.60	59.85	41,918
28 Dec 20	59.80000 +1.45	59.80	58.55	58.70	40,970
24 Dec 20	58.35000 +0.35	58.70	58.15	58.40	8,600
23 Dec 20	58.00000 -0.45	58.70	57.85	58.45	31,602
22 Dec 20	58.45000 +0.40	58.65	58.00	58.10	66,522
21 Dec 20	58.05000 -0.55	58.20	55.95	57.25	70,478
18 Dec 20	58.60000 +1.55	58.70	56.65	56.85	49,848
17 Dec 20	57.05000 +0.40	57.80	56.30	57.70	46,069
16 Dec 20	56.65000 -0.70	58.30	56.55	57.75	66,891
15 Dec 20	57.35000 +0.75	57.50	55.90	56.65	46,747
14 Dec 20	56.60000 +1.10	56.95	55.60	56.00	45,446
11 Dec 20	55.50000 +0.05	55.80	54.20	55.10	43,349
10 Dec 20	55.45000 +0.55	55.85	54.30	55.15	65,744
09 Dec 20	54.90000 +1.00	57.35	53.65	54.10	79,817
08 Dec 20	53.90000 -0.35	54.35	53.30	53.95	80,261
07 Dec 20	54.25000 +1.40	54.50	52.55	53.00	70,944
04 Dec 20	52.85000 +0.65	53.00	51.90	52.00	39,062
03 Dec 20	52.20000 +0.60	52.60	50.80	51.20	38,255
02 Dec 20	51.60000 -1.00	52.80	51.10	52.80	55,589
01 Dec 20	52.60000 -0.35	53.35	52.50	53.00	49,102
30 Nov 20	52.95000 -1.20	54.20	52.95	54.20	88,399
27 Nov 20	54.15000 +1.85	54.15	52.25	52.30	106,433
26 Nov 20	52.30000 +0.30	52.45	51.70	52.00	35,291
25 Nov 20	52.00000 +1.00	52.00	50.50	51.40	62,662
24 Nov 20	51.00000 +1.14	51.60	49.92	49.92	71,895
23 Nov 20	49.86000 +0.56	50.60	49.40	50.00	78,411
20 Nov 20	49.30000 +0.50	49.80	48.86	49.06	38,258
19 Nov 20	48.80000 -0.24	48.90	48.00	48.84	71,725
18 Nov 20	49.04000 -0.78	50.40	48.88	49.80	92,002
17 Nov 20	49.82000 -0.58	50.50	49.74	50.05	74,451
16 Nov 20	50.40000 +1.02	52.20	49.38	49.38	108,342
13 Nov 20	49.38000 +1.60	49.74	47.66	47.80	78,228
12 Nov 20	47.78000 -0.22	49.50	47.48	47.48	131,340
11 Nov 20	48.00000 +1.42	48.26	46.66	46.80	63,997
10 Nov 20	46.58000 -0.66	47.04	45.70	46.90	84,147
09 Nov 20	47.24000 +4.72	47.62	43.28	43.54	149,494
06 Nov 20	42.52000 -1.98	44.78	42.32	44.14	86,675
05 Nov 20	44.50000 -0.56	45.60	43.50	44.10	127,156
04 Nov 20	45.06000 -0.54	45.48	44.46	45.48	65,761
03 Nov 20	45.60000 +1.50	45.94	43.58	44.10	86,541
02 Nov 20	44.10000 +2.46	44.90	42.86	43.12	96,414
30 Oct 20	41.64000 +0.74	41.78	40.16	40.16	76,667
29 Oct 20	40.90000 +0.24	41.16	39.88	41.00	76,098
28 Oct 20	40.66000 -0.72	41.24	39.56	40.62	105,012
27 Oct 20	41.38000 -0.98	42.56	41.06	42.40	52,460
26 Oct 20	42.36000 -1.84	44.06	42.32	43.22	38,931
23 Oct 20	44.20000 +0.56	44.44	43.42	43.54	51,801
22 Oct 20	43.64000 -0.50	44.22	43.40	44.00	66,862
21 Oct 20	44.14000 +0.24	44.56	43.28	43.80	64,980
20 Oct 20	43.90000 -0.72	45.20	43.90	44.52	49,046
19 Oct 20	44.62000 -0.62	45.36	44.58	45.00	17,928
16 Oct 20	45.24000 -0.28	46.02	44.90	46.02	113,393
15 Oct 20	45.52000 -1.04	46.06	44.66	46.06	70,111
14 Oct 20	46.56000 +1.48	46.90	45.60	45.60	95,768
13 Oct 20	45.08000 -0.20	45.90	44.72	45.10	80,699
12 Oct 20	45.28000 -0.30	46.00	44.96	45.76	65,040
09 Oct 20	45.58000 -1.94	47.72	44.76	47.52	130,350
08 Oct 20	47.52000 +0.12	48.80	47.02	47.64	90,797
07 Oct 20	47.40000 -0.66	48.44	46.96	47.82	54,271
06 Oct 20	48.06000 -0.02	49.16	47.98	47.98	52,018
05 Oct 20	48.08000 +0.02	48.72	47.26	48.24	62,481
02 Oct 20	48.06000 -0.56	48.74	47.68	48.00	63,374
01 Oct 20	48.62000 -0.90	49.82	48.46	49.82	57,440
30 Sep 20	49.52000 +1.14	49.78	47.50	47.96	96,116
29 Sep 20	48.38000 +1.78	48.72	46.22	46.48	73,790
28 Sep 20	46.60000 +1.32	46.60	45.44	45.46	46,747
25 Sep 20	45.28000 -0.52	45.86	44.56	45.64	50,325
24 Sep 20	45.80000 -0.76	46.22	43.46	45.48	66,703
23 Sep 20	46.56000 +0.26	46.92	46.16	46.40	42,335
22 Sep 20	46.30000 +0.74	46.38	45.36	45.66	64,758
21 Sep 20	45.56000 -0.84	46.36	45.14	46.36	67,786
18 Sep 20	46.40000 -0.90	47.26	46.40	47.06	82,290
17 Sep 20	47.30000 -1.20	48.12	46.76	47.76	39,562
16 Sep 20	48.50000 -0.68	49.68	48.42	49.02	40,920
15 Sep 20	49.18000 +0.66	49.24	48.24	48.24	67,654
14 Sep 20	48.52000 +0.52	48.66	47.94	48.00	46,207
11 Sep 20	48.00000 -0.10	48.38	47.80	48.10	37,700
10 Sep 20	48.10000 +0.02	48.26	47.66	47.86	28,464
09 Sep 20	48.08000 +1.18	48.08	46.58	46.66	49,377
08 Sep 20	46.90000 -1.94	48.66	45.86	48.66	81,454
07 Sep 20	48.84000 +0.96	49.00	47.92	47.92	39,288
04 Sep 20	47.88000 -0.28	49.86	46.76	47.58	84,787
03 Sep 20	48.16000 -0.02	48.50	47.92	48.22	103,169
02 Sep 20	48.18000 +0.50	48.74	47.80	48.10	41,316
01 Sep 20	47.68000 +0.60	48.04	46.76	47.34	63,404
31 Aug 20	47.08000 -0.68	48.08	47.08	47.84	39,648
28 Aug 20	47.76000 +0.28	47.84	47.16	47.64	32,055
27 Aug 20	47.48000 -0.46	48.14	47.34	47.94	31,688
26 Aug 20	47.94000 +0.92	47.94	46.60	47.12	25,708
25 Aug 20	47.02000 -0.14	47.54	46.50	47.26	36,838
24 Aug 20	47.16000 +0.58	47.42	46.68	46.90	50,275
21 Aug 20	46.58000 +0.46	46.72	45.72	46.22	52,964
20 Aug 20	46.12000 -1.22	46.72	45.84	46.72	44,397
19 Aug 20	47.34000 -0.04	47.42	46.90	47.26	54,446
18 Aug 20	47.38000 -0.32	48.12	47.24	47.36	26,538
17 Aug 20	47.70000 -0.46	48.40	47.66	48.00	39,429
14 Aug 20	48.16000 -0.44	48.92	48.10	48.42	58,625
13 Aug 20	48.60000 +1.10	48.60	47.38	47.50	94,093
12 Aug 20	47.50000 +0.78	47.58	46.26	46.68	55,845
11 Aug 20	46.72000 +0.16	47.50	45.18	46.70	108,603
10 Aug 20	46.56000 +0.06	46.80	45.90	46.00	31,779
07 Aug 20	46.50000 +0.18	46.74	46.24	46.40	73,222
06 Aug 20	46.32000 +0.18	47.26	45.98	46.40	68,537
05 Aug 20	46.14000 +0.06	46.80	45.82	46.36	62,200
04 Aug 20	46.08000 -0.70	47.00	45.82	47.00	65,562
03 Aug 20	46.78000 +2.58	46.92	44.10	44.10	94,069
31 Jul 20	44.20000 +0.64	45.26	43.06	43.18	98,698
30 Jul 20	43.56000 -0.60	44.86	43.22	44.20	104,965
29 Jul 20	44.16000 -1.22	46.00	43.60	45.72	111,987
28 Jul 20	45.38000 -1.06	47.20	45.20	46.50	113,049
27 Jul 20	46.44000 +1.12	46.46	45.14	45.14	65,486
24 Jul 20	45.32000 -0.72	46.42	45.08	45.48	77,545
23 Jul 20	46.04000 +0.46	47.98	45.48	45.80	81,246
22 Jul 20	45.58000 +0.56	46.08	44.66	44.80	77,968
21 Jul 20	45.02000 -0.32	46.42	44.72	45.60	94,668
20 Jul 20	45.34000 +1.34	45.46	43.54	44.22	108,875
17 Jul 20	44.00000 -0.08	44.52	43.52	44.10	58,209
16 Jul 20	44.08000 -0.10	44.70	43.28	43.92	92,318
15 Jul 20	44.18000 +1.18	44.86	43.34	43.42	78,146
14 Jul 20	43.00000 -0.44	43.30	42.20	43.04	46,086
13 Jul 20	43.44000 +1.38	43.44	42.00	42.00	50,852
10 Jul 20	42.06000 +0.64	42.34	40.38	41.22	61,410
09 Jul 20	41.42000 -1.08	42.64	41.40	42.46	81,751
08 Jul 20	42.50000 -0.38	43.04	41.74	42.50	69,537
07 Jul 20	42.88000 -0.04	43.10	42.48	42.60	38,791
06 Jul 20	42.92000 +0.48	43.58	42.20	43.34	39,151
03 Jul 20	42.44000 -0.08	43.00	41.96	42.58	105,615
02 Jul 20	42.52000 +1.06	42.52	41.48	41.86	61,882
01 Jul 20	41.46000 +0.12	42.02	40.54	40.92	69,148
30 Jun 20	41.34000 +0.08	41.96	40.92	41.34	86,074
29 Jun 20	41.26000 +1.76	41.34	39.20	39.42	73,341
26 Jun 20	39.50000 -0.38	40.80	39.34	40.66	73,751
25 Jun 20	39.88000 +0.26	40.36	38.76	39.02	71,111
24 Jun 20	39.62000 -0.68	40.50	39.40	40.26	71,340
23 Jun 20	40.30000 +0.32	40.82	39.26	39.42	77,658
22 Jun 20	39.98000 -0.46	40.36	39.34	39.72	54,583
19 Jun 20	40.44000 +0.64	40.90	39.30	40.86	81,775
18 Jun 20	39.80000 -0.72	40.64	39.42	40.08	68,958
17 Jun 20	40.52000 +0.60	41.18	39.58	40.38	61,163
16 Jun 20	39.92000 +0.90	40.78	39.14	39.74	82,245
15 Jun 20	39.02000 +1.22	39.26	36.38	37.20	95,503
12 Jun 20	37.80000 -0.16	39.02	36.50	37.34	140,639
11 Jun 20	37.96000 -1.68	39.54	37.96	38.50	82,221
10 Jun 20	39.64000 -0.16	40.42	38.84	39.30	80,621
09 Jun 20	39.80000 +0.24	40.14	38.56	39.60	84,910
08 Jun 20	39.56000 -0.48	41.24	39.40	39.68	100,731
05 Jun 20	40.04000 +1.58	40.06	38.50	38.92	128,686
04 Jun 20	38.46000 -0.04	38.62	37.64	37.96	101,171
03 Jun 20	38.50000 +1.20	38.70	37.04	38.00	100,632
02 Jun 20	37.30000 +0.08	38.24	37.00	37.50	88,517
01 Jun 20	37.22000 +0.54	37.86	36.72	37.52	53,003
29 May 20	36.68000 -0.16	37.18	36.08	36.56	86,215
28 May 20	36.84000 +0.26	37.50	36.20	36.90	80,095
27 May 20	36.58000 -0.12	38.32	36.24	37.16	140,340
26 May 20	36.70000 -0.14	37.62	36.40	37.38	45,311
25 May 20	36.84000 +0.46	37.18	36.38	36.64	35,726
22 May 20	36.38000 +0.94	36.66	35.22	35.98	81,673
21 May 20	35.44000 -0.64	36.48	35.32	36.00	67,785
20 May 20	36.08000 +0.12	36.80	35.04	35.86	99,651
19 May 20	35.96000 -2.94	39.00	35.96	39.00	191,412
18 May 20	38.90000 +3.02	38.94	36.00	36.46	59,035
15 May 20	35.88000 +0.14	36.94	35.88	36.60	46,680
14 May 20	35.74000 -0.72	38.00	35.50	37.04	116,562
13 May 20	36.46000 -0.24	36.72	35.70	35.80	59,435
12 May 20	36.70000 +0.54	37.10	35.96	36.10	58,221
11 May 20	36.16000 -0.40	37.36	35.92	36.66	86,380
08 May 20	36.56000 +0.50	36.66	35.28	36.00	59,226
07 May 20	36.06000 +3.52	36.06	33.32	34.20	125,350
06 May 20	32.54000 -0.10	33.80	32.42	33.28	60,845
05 May 20	32.64000 +1.60	33.42	31.80	32.20	90,889
04 May 20	31.04000 -1.46	32.24	31.04	31.22	35,301
30 Apr 20	32.50000 -0.14	33.14	32.00	32.80	62,319
29 Apr 20	32.64000 +1.04	32.90	31.50	31.98	62,177
28 Apr 20	31.60000 -1.66	33.20	31.32	33.00	71,875
27 Apr 20	33.26000 +0.24	34.36	32.68	33.24	63,396
24 Apr 20	33.02000 -0.24	33.82	31.62	32.78	33,212
23 Apr 20	33.26000 +0.78	33.86	31.24	32.00	48,898
22 Apr 20	32.48000 +1.78	32.64	30.46	30.70	38,749
21 Apr 20	30.70000 -0.48	31.14	29.94	30.68	35,277
20 Apr 20	31.18000 +0.86	31.18	29.96	30.56	28,464
17 Apr 20	30.32000 +2.10	30.36	28.68	29.40	78,323
16 Apr 20	28.22000 -0.26	28.80	27.96	28.50	56,392
15 Apr 20	28.48000 +0.22	28.88	27.38	28.88	56,081
14 Apr 20	28.26000 -0.08	29.32	27.34	28.72	90,416
09 Apr 20	28.34000 +0.28	29.28	27.42	29.00	141,353
08 Apr 20	28.06000 -2.12	30.04	28.06	29.86	122,895
07 Apr 20	30.18000 +1.94	30.96	28.50	28.68	146,235
06 Apr 20	28.24000 +2.54	28.24	26.38	26.40	87,684
03 Apr 20	25.70000 +0.40	25.90	25.04	25.30	55,621
02 Apr 20	25.30000 -0.04	25.76	25.08	25.66	44,298
01 Apr 20	25.34000 -1.68	26.78	25.04	26.00	85,288
31 Mar 20	27.02000 -0.61	29.39	26.37	28.79	181,103
30 Mar 20	27.63000 +1.54	29.55	25.80	27.21	149,685
27 Mar 20	26.09000 -1.86	28.14	25.96	27.49	130,459
26 Mar 20	27.95000 +0.95	28.27	26.00	26.22	135,222
25 Mar 20	27.00000 -1.36	29.72	26.44	29.50	209,589
24 Mar 20	28.36000 +1.26	28.36	27.06	28.00	223,167
23 Mar 20	27.10000 -2.90	29.55	26.76	28.50	261,020
20 Mar 20	30.00000 +2.54	30.14	27.90	28.60	298,057
19 Mar 20	27.46000 +2.31	27.68	24.02	25.98	159,250
18 Mar 20	25.15000 -2.32	30.79	25.15	29.40	232,862
17 Mar 20	27.47000 +2.70	27.66	24.80	25.18	198,877
16 Mar 20	24.77000 -2.87	26.40	21.55	26.18	340,913
13 Mar 20	27.64000 -0.76	30.82	27.55	29.46	334,928
12 Mar 20	28.40000 -6.38	32.82	28.40	32.10	330,795
11 Mar 20	34.78000 -0.59	36.54	34.60	36.49	186,029
10 Mar 20	35.37000 -1.12	38.14	35.37	36.41	345,530
09 Mar 20	36.49000 -3.68	37.96	35.60	37.38	216,021
06 Mar 20	40.17000 -2.44	41.95	39.70	41.50	207,546
05 Mar 20	42.61000 -0.42	44.10	42.19	44.00	201,438
04 Mar 20	43.03000 +0.64	43.50	42.15	42.50	139,260
03 Mar 20	42.39000 +1.18	42.84	41.65	42.28	174,338
02 Mar 20	41.21000 +0.01	42.34	40.31	41.30	169,358
28 Feb 20	41.20000 -0.72	41.35	39.41	39.84	194,967
27 Feb 20	41.92000 -2.25	43.87	41.07	43.87	173,599
26 Feb 20	44.17000 +0.33	44.43	42.36	43.49	150,456
25 Feb 20	43.84000 -0.95	44.86	41.05	42.40	227,329
24 Feb 20	44.79000 -2.37	45.99	44.20	45.99	220,931
21 Feb 20	47.16000 -0.64	47.91	47.07	47.58	148,995
20 Feb 20	47.80000 -1.99	49.80	47.61	49.80	377,589
19 Feb 20	49.79000 +0.94	50.80	48.44	48.58	220,631
18 Feb 20	48.85000 -0.43	49.09	48.45	48.96	96,619
17 Feb 20	49.28000 +1.16	49.29	47.99	48.12	100,038
14 Feb 20	48.12000 +0.16	48.31	47.73	48.00	73,968
13 Feb 20	47.96000 +0.06	47.98	47.22	47.44	74,247
12 Feb 20	47.90000 +0.22	48.00	46.97	47.07	78,290
11 Feb 20	47.68000 +0.32	47.83	46.84	47.36	69,290
10 Feb 20	47.36000 +0.36	47.82	46.72	46.72	83,908
07 Feb 20	47.00000 +1.06	47.14	45.82	45.91	138,649
06 Feb 20	45.94000 -1.74	48.23	45.75	47.86	124,960
05 Feb 20	47.68000 +0.29	48.78	47.26	47.39	186,972
04 Feb 20	47.39000 +1.78	47.57	45.70	45.70	161,470
03 Feb 20	45.61000 +1.58	45.91	44.17	44.17	133,756
31 Jan 20	44.03000 +0.13	44.60	43.66	43.66	76,646
30 Jan 20	43.90000 -0.22	44.22	43.40	43.65	57,603
29 Jan 20	44.12000 -0.34	44.77	43.96	44.20	57,391
28 Jan 20	44.46000 +0.86	44.70	43.55	43.62	79,912
27 Jan 20	43.60000 -2.00	44.89	43.56	44.89	97,786
24 Jan 20	45.60000 +0.79	45.84	44.68	44.68	70,462
23 Jan 20	44.81000 -0.30	45.11	44.42	44.76	93,026
22 Jan 20	45.11000 -0.28	45.57	44.59	45.27	115,730
21 Jan 20	45.39000 -1.39	46.62	44.92	46.56	166,899
20 Jan 20	46.78000 +0.53	46.78	45.50	46.17	115,377
17 Jan 20	46.25000 +2.93	47.23	44.10	44.10	313,275
16 Jan 20	43.32000 +0.03	43.41	42.84	43.29	87,364
15 Jan 20	43.29000 -0.44	43.89	43.29	43.84	80,255
14 Jan 20	43.73000 +0.08	44.12	43.32	43.80	126,939
13 Jan 20	43.65000 +0.49	43.73	43.21	43.21	78,693
10 Jan 20	43.16000 -0.28	43.71	43.03	43.17	81,728
09 Jan 20	43.44000 +0.00	43.80	43.02	43.80	81,795
08 Jan 20	43.44000 -0.32	43.56	43.17	43.47	86,232
07 Jan 20	43.76000 +0.51	43.91	43.50	43.51	115,437
06 Jan 20	43.25000 -0.25	43.55	42.83	43.21	91,891
03 Jan 20	43.50000 -0.51	43.79	43.04	43.61	98,243
02 Jan 20	44.01000 +0.52	44.15	43.47	43.50	94,739
31 Dec 19	43.49000 +0.06	43.49	43.15	43.22	32,994
30 Dec 19	43.43000 +0.01	43.60	43.00	43.19	59,700
27 Dec 19	43.42000 -0.16	43.58	43.09	43.35	52,510
24 Dec 19	43.58000 +0.14	43.58	43.25	43.55	20,414
23 Dec 19	43.44000 +0.87	43.50	42.50	42.51	101,782
20 Dec 19	42.57000 +0.64	42.71	41.85	41.85	128,636
19 Dec 19	41.93000 -0.19	42.20	41.56	41.89	65,772
18 Dec 19	42.12000 +0.03	42.22	41.70	41.96	79,103
17 Dec 19	42.09000 -0.02	42.15	41.72	41.97	85,693
16 Dec 19	42.11000 -0.22	42.55	41.80	42.35	154,875
13 Dec 19	42.33000 +0.35	42.96	41.99	42.00	218,786
12 Dec 19	41.98000 +1.19	42.35	40.80	40.80	183,679
11 Dec 19	40.79000 +0.08	41.29	40.51	40.60	193,531
10 Dec 19	40.71000 +0.76	40.71	39.58	40.00	183,173
09 Dec 19	39.95000 +0.75	40.08	39.04	39.33	306,105
06 Dec 19	39.20000 +0.67	39.53	38.44	38.44	295,588
05 Dec 19	38.53000 +1.86	38.98	36.96	36.97	315,099
04 Dec 19	36.67000 +1.29	36.92	35.32	35.32	165,724
03 Dec 19	35.38000 -0.28	36.01	35.20	35.72	117,291
02 Dec 19	35.66000 -0.26	36.63	35.66	35.75	82,776
29 Nov 19	35.92000 -0.15	36.26	35.73	36.20	50,334
28 Nov 19	36.07000 -0.41	36.41	35.97	36.40	50,002
27 Nov 19	36.48000 +0.03	36.78	36.34	36.60	77,252
26 Nov 19	36.45000 -0.72	37.17	35.99	37.14	126,353
25 Nov 19	37.17000 +0.64	37.24	36.62	36.78	97,803
22 Nov 19	36.53000 +0.46	36.63	35.93	35.94	167,948
21 Nov 19	36.07000 +0.13	36.24	35.43	35.63	75,732
20 Nov 19	35.94000 -0.05	35.98	35.10	35.81	73,053
19 Nov 19	35.99000 -0.46	36.80	35.87	36.60	81,838
18 Nov 19	36.45000 +0.39	36.82	36.00	36.22	135,737
15 Nov 19	36.06000 +0.20	36.36	35.88	36.00	74,261
14 Nov 19	35.86000 +0.57	35.98	35.03	35.13	120,882
13 Nov 19	35.29000 -0.41	35.75	34.69	35.36	148,843
12 Nov 19	35.70000 +0.11	35.92	35.18	35.92	212,487
11 Nov 19	35.59000 -0.62	36.21	35.59	35.89	102,772
08 Nov 19	36.21000 +0.31	36.30	35.30	35.58	161,919
07 Nov 19	35.90000 -0.37	37.12	35.62	36.72	222,698
06 Nov 19	36.27000 -0.48	36.87	36.17	36.62	121,707
05 Nov 19	36.75000 -0.61	37.51	36.48	37.44	127,481
04 Nov 19	37.36000 +0.06	37.57	36.99	37.30	113,441
01 Nov 19	37.30000 +0.86	37.30	36.33	36.33	156,652
31 Oct 19	36.44000 +0.46	36.46	35.50	36.02	129,428
30 Oct 19	35.98000 -0.28	36.33	35.71	36.00	147,015
29 Oct 19	36.26000 +0.62	36.46	35.36	35.48	193,051
28 Oct 19	35.64000 -0.01	35.84	35.28	35.60	122,557
25 Oct 19	35.65000 +0.12	35.78	35.13	35.50	108,509
24 Oct 19	35.53000 -0.12	35.80	35.05	35.68	108,843
23 Oct 19	35.65000 +0.88	35.76	34.57	34.63	136,925
22 Oct 19	34.77000 -0.24	35.32	34.22	34.82	79,115
21 Oct 19	35.01000 +0.96	35.56	34.04	34.04	148,189
18 Oct 19	34.05000 +0.08	34.40	33.71	33.71	120,794
17 Oct 19	33.97000 -0.09	34.31	33.76	34.00	122,322
16 Oct 19	34.06000 -0.40	34.35	33.90	34.35	83,276
15 Oct 19	34.46000 +0.44	34.58	33.79	34.11	98,498
14 Oct 19	34.02000 -0.04	34.15	33.24	33.70	90,830
11 Oct 19	34.06000 +0.97	34.06	33.15	33.15	127,930
10 Oct 19	33.09000 +0.79	33.09	31.87	32.15	102,483
09 Oct 19	32.30000 +0.21	32.60	31.85	32.35	59,939
08 Oct 19	32.09000 -0.73	33.09	31.78	32.89	106,600
07 Oct 19	32.82000 +0.14	32.82	32.34	32.47	64,091
04 Oct 19	32.68000 +0.05	32.90	32.50	32.51	67,085
03 Oct 19	32.63000 +0.06	32.79	32.20	32.48	88,090
02 Oct 19	32.57000 -1.05	33.83	32.57	33.40	183,026
01 Oct 19	33.62000 -0.24	34.29	33.50	34.13	107,243
30 Sep 19	33.86000 +0.18	33.86	33.40	33.46	61,953
27 Sep 19	33.68000 +0.19	33.91	33.44	33.44	65,205
26 Sep 19	33.49000 +0.04	34.28	33.25	33.26	139,148
25 Sep 19	33.45000 -1.02	33.77	32.00	33.23	213,114
24 Sep 19	34.47000 +0.10	35.30	34.15	34.15	206,236
23 Sep 19	34.37000 -0.51	34.78	34.12	34.59	208,828
20 Sep 19	34.88000 +0.03	35.15	34.62	34.85	132,336
19 Sep 19	34.85000 +0.83	35.07	33.99	34.12	112,387
18 Sep 19	34.02000 +0.83	34.28	33.06	33.29	144,113
17 Sep 19	33.19000 -0.53	33.92	32.99	33.50	123,100
16 Sep 19	33.72000 -0.06	33.85	33.03	33.37	76,415
13 Sep 19	33.78000 +0.86	33.91	32.86	33.05	109,505
12 Sep 19	32.92000 +0.33	33.23	32.50	32.63	98,587
11 Sep 19	32.59000 +0.64	32.77	31.64	31.98	125,080
10 Sep 19	31.95000 +0.86	31.98	30.98	30.98	220,519
09 Sep 19	31.09000 +0.69	31.19	30.40	30.49	77,360
06 Sep 19	30.40000 +0.10	30.43	29.93	30.20	62,324
05 Sep 19	30.30000 +0.03	30.66	30.08	30.49	103,095
04 Sep 19	30.27000 +0.54	30.45	29.75	29.75	91,576
03 Sep 19	29.73000 -0.03	30.00	29.48	29.76	93,080
02 Sep 19	29.76000 +0.56	29.81	29.01	29.01	94,988
30 Aug 19	29.20000 +0.79	29.20	28.45	28.45	142,396
29 Aug 19	28.41000 +0.65	28.41	27.56	27.65	102,933
28 Aug 19	27.76000 -0.19	28.01	27.39	27.95	46,987
27 Aug 19	27.95000 -0.28	28.36	27.86	28.36	90,414
26 Aug 19	28.23000 -0.06	28.39	27.63	28.09	44,627
23 Aug 19	28.29000 -0.36	28.97	28.23	28.87	45,443
22 Aug 19	28.65000 -0.03	28.88	28.44	28.57	36,429
21 Aug 19	28.68000 +0.28	28.95	28.32	28.32	66,118
20 Aug 19	28.40000 -0.49	29.13	28.28	28.91	47,198
19 Aug 19	28.89000 +0.92	28.89	28.04	28.04	80,415
16 Aug 19	27.97000 +0.39	28.02	27.52	27.52	45,478
15 Aug 19	27.58000 -0.60	28.31	27.24	28.31	104,062
14 Aug 19	28.18000 -0.55	28.72	28.18	28.72	144,214
13 Aug 19	28.73000 +0.33	29.05	27.81	28.14	78,997
12 Aug 19	28.40000 -0.11	28.81	28.07	28.57	53,781
09 Aug 19	28.51000 -0.54	29.14	28.40	29.08	63,227
08 Aug 19	29.05000 +0.75	29.11	28.48	28.79	107,406
07 Aug 19	28.30000 +0.08	28.56	27.79	28.28	104,054
06 Aug 19	28.22000 -0.52	28.88	28.22	28.66	97,593
05 Aug 19	28.74000 -0.81	29.70	28.41	29.42	130,808
02 Aug 19	29.55000 -0.50	30.45	29.50	30.32	129,283
01 Aug 19	30.05000 -0.56	30.55	29.87	30.26	102,077
31 Jul 19	30.61000 +0.17	31.10	30.39	30.71	102,476
30 Jul 19	30.44000 +0.38	30.62	29.85	30.03	139,497
29 Jul 19	30.06000 -0.55	30.60	29.76	30.60	143,879
26 Jul 19	30.61000 -0.60	31.41	30.09	31.41	144,889
25 Jul 19	31.21000 -0.39	32.27	30.97	31.90	134,562
24 Jul 19	31.60000 +1.00	32.73	31.20	31.35	289,705
23 Jul 19	30.60000 +0.25	31.10	30.45	30.54	129,380
22 Jul 19	30.35000 +0.28	30.45	29.87	29.87	56,707
19 Jul 19	30.07000 +0.07	30.60	29.92	30.13	67,627
18 Jul 19	30.00000 -0.33	30.35	29.24	30.28	129,723
17 Jul 19	30.33000 -0.49	30.95	30.28	30.79	74,434
16 Jul 19	30.82000 +0.42	30.83	30.25	30.34	81,654
15 Jul 19	30.40000 +0.40	30.64	29.69	29.82	102,212
12 Jul 19	30.00000 +0.93	30.07	29.01	29.02	111,341
11 Jul 19	29.07000 +0.60	29.50	28.46	28.62	70,130
10 Jul 19	28.47000 +0.02	29.40	28.27	28.27	89,768
09 Jul 19	28.45000 -0.32	28.75	27.89	28.72	185,445
08 Jul 19	28.77000 -0.95	29.88	28.77	29.58	122,970
05 Jul 19	29.72000 -0.16	30.11	28.20	29.72	175,739
04 Jul 19	29.88000 -0.08	30.42	29.87	29.95	72,955
03 Jul 19	29.96000 +0.26	30.09	29.26	29.56	86,320
02 Jul 19	29.70000 -0.31	30.12	29.38	30.02	96,855
01 Jul 19	30.01000 +0.49	30.40	29.74	29.82	157,985
28 Jun 19	29.52000 +0.09	29.99	29.30	29.47	87,765
27 Jun 19	29.43000 +0.73	29.63	28.53	28.78	143,101
26 Jun 19	28.70000 +0.13	29.32	28.70	29.07	120,249
25 Jun 19	28.57000 +0.53	28.80	27.34	27.65	90,911
24 Jun 19	28.04000 -0.69	28.97	27.97	28.80	107,602
21 Jun 19	28.73000 -0.66	29.57	28.57	29.44	164,857
20 Jun 19	29.39000 +0.31	29.94	29.01	29.01	132,116
19 Jun 19	29.08000 +0.59	29.51	28.40	28.40	77,174
18 Jun 19	28.49000 +1.24	28.49	27.05	27.26	156,882
17 Jun 19	27.25000 +0.56	27.38	26.65	26.84	114,049
14 Jun 19	26.69000 -0.62	27.26	26.55	27.25	101,390
13 Jun 19	27.31000 -0.19	27.49	27.14	27.49	80,077
12 Jun 19	27.50000 -0.52	27.88	27.43	27.74	77,108
11 Jun 19	28.02000 +0.73	28.18	27.19	27.19	110,975
10 Jun 19	27.29000 +0.51	27.30	26.76	27.09	94,387
07 Jun 19	26.78000 +0.85	27.07	25.99	26.29	75,574
06 Jun 19	25.93000 -0.73	27.04	25.89	26.70	92,016
05 Jun 19	26.66000 +0.08	27.01	26.40	26.55	67,215
04 Jun 19	26.58000 +0.75	26.72	25.60	25.82	83,177
03 Jun 19	25.83000 +0.20	25.94	25.21	25.60	114,174
31 May 19	25.63000 -0.24	25.69	24.90	25.39	143,750
30 May 19	25.87000 -0.16	26.43	25.85	26.43	48,743
29 May 19	26.03000 -0.93	26.70	25.95	26.70	71,029
28 May 19	26.96000 +0.39	27.24	26.48	26.55	65,539
27 May 19	26.57000 -0.12	27.13	26.48	27.11	47,949
24 May 19	26.69000 +0.10	27.21	26.59	26.71	107,000
23 May 19	26.59000 -1.10	27.44	26.52	27.37	110,169
22 May 19	27.69000 -0.29	27.99	27.53	27.83	67,548
21 May 19	27.98000 +0.44	28.15	27.69	27.92	45,282
20 May 19	27.54000 -0.84	28.34	27.36	28.29	127,729
17 May 19	28.38000 -1.18	29.02	27.73	28.88	267,605
16 May 19	29.56000 +0.87	29.56	28.60	28.62	106,768
15 May 19	28.69000 -0.56	29.72	28.04	29.59	142,360
14 May 19	29.25000 +1.28	29.31	27.95	28.24	136,724
13 May 19	27.97000 -0.87	28.83	27.68	28.80	173,596
10 May 19	28.84000 +0.16	29.49	28.72	29.07	70,103
09 May 19	28.68000 -1.82	30.58	28.68	30.58	140,961
08 May 19	30.50000 +0.32	30.92	30.12	30.14	103,081
07 May 19	30.18000 -1.09	31.21	30.18	31.21	103,653
06 May 19	31.27000 -1.05	31.60	30.55	31.60	155,998
03 May 19	32.32000 -0.01	32.50	31.88	32.48	148,414
02 May 19	32.33000 +1.10	33.00	31.25	33.00	308,073
30 Apr 19	31.23000 +0.16	31.50	30.85	30.85	86,265
29 Apr 19	31.07000 +0.36	31.18	30.60	30.60	54,191
26 Apr 19	30.71000 -0.06	30.78	30.23	30.70	82,725
25 Apr 19	30.77000 -0.73	31.49	30.77	31.48	98,459
24 Apr 19	31.50000 +0.36	31.50	31.02	31.02	84,489
23 Apr 19	31.14000 -0.58	31.58	30.90	31.57	116,517
18 Apr 19	31.72000 -0.20	31.78	31.04	31.78	86,421
17 Apr 19	31.92000 +1.33	32.08	30.30	30.30	284,551
16 Apr 19	30.59000 +0.19	30.67	29.96	30.30	255,068
15 Apr 19	30.40000 -0.13	30.80	30.01	30.73	161,615
12 Apr 19	30.53000 +0.41	30.90	29.86	30.02	208,204
11 Apr 19	30.12000 +0.27	30.12	29.51	30.00	165,488
10 Apr 19	29.85000 -0.40	30.50	29.74	30.40	148,307
09 Apr 19	30.25000 +1.04	31.00	29.27	29.29	490,958
08 Apr 19	29.21000 +0.53	29.26	28.45	28.56	115,733
05 Apr 19	28.68000 +0.12	29.26	28.43	28.60	120,170
04 Apr 19	28.56000 -0.28	28.80	28.01	28.80	136,924
03 Apr 19	28.84000 +0.64	28.84	28.25	28.39	143,037
02 Apr 19	28.20000 +0.30	28.50	27.66	27.89	105,443
01 Apr 19	27.90000 +1.37	27.98	26.83	26.90	104,722
29 Mar 19	26.53000 -0.02	26.93	26.35	26.58	249,635
28 Mar 19	26.55000 -0.18	27.05	26.43	26.89	76,858
27 Mar 19	26.73000 -0.23	27.08	26.60	26.96	93,100
26 Mar 19	26.96000 -0.04	27.05	26.69	27.01	55,734
25 Mar 19	27.00000 -0.47	27.56	26.94	27.27	115,712
22 Mar 19	27.47000 -1.01	28.50	27.24	28.33	98,975
21 Mar 19	28.48000 -0.33	28.85	28.38	28.60	76,133
20 Mar 19	28.81000 +0.40	28.98	28.39	28.47	118,161
19 Mar 19	28.41000 +0.19	28.56	28.21	28.22	60,425
18 Mar 19	28.22000 +0.39	28.22	27.55	27.71	83,966
15 Mar 19	27.83000 -0.17	28.20	27.71	27.92	93,697
14 Mar 19	28.00000 -0.02	28.31	27.86	27.86	68,662
13 Mar 19	28.02000 +0.02	28.16	27.89	28.00	59,739
12 Mar 19	28.00000 +0.65	28.48	27.31	27.69	140,065
11 Mar 19	27.35000 +0.26	27.57	27.01	27.19	353,611
08 Mar 19	27.09000 -0.69	27.55	26.59	27.55	152,541
07 Mar 19	27.78000 -1.41	29.09	27.64	29.09	226,172
06 Mar 19	29.19000 -0.08	29.35	28.91	29.35	102,791
05 Mar 19	29.27000 -0.13	29.41	28.62	29.29	87,234
04 Mar 19	29.40000 +0.29	29.62	29.05	29.24	127,852
01 Mar 19	29.11000 +0.75	29.11	28.25	28.36	107,528
28 Feb 19	28.36000 -0.64	28.89	28.28	28.75	82,714
27 Feb 19	29.00000 +0.01	29.36	28.62	28.62	94,663
26 Feb 19	28.99000 +0.49	28.99	28.24	28.36	152,920
25 Feb 19	28.50000 -0.02	28.80	28.40	28.55	93,633
22 Feb 19	28.52000 -0.32	29.15	28.50	28.98	105,081
21 Feb 19	28.84000 +0.36	29.05	28.20	28.48	143,945
20 Feb 19	28.48000 +0.10	28.96	28.45	28.60	170,742
19 Feb 19	28.38000 -0.80	29.45	28.38	29.32	157,034
18 Feb 19	29.18000 -0.06	29.47	29.00	29.25	137,178
15 Feb 19	29.24000 +0.19	29.59	28.62	28.70	224,233
14 Feb 19	29.05000 +1.25	29.12	27.51	28.16	541,406
13 Feb 19	27.80000 +0.86	27.80	26.75	26.92	158,318
12 Feb 19	26.94000 +1.33	27.06	25.69	25.78	166,570
11 Feb 19	25.61000 -0.01	25.90	25.42	25.80	95,265
08 Feb 19	25.62000 -0.49	26.36	25.52	26.02	250,513
07 Feb 19	26.11000 -0.45	26.62	26.11	26.56	191,975
06 Feb 19	26.56000 -0.04	26.74	26.30	26.30	80,236
05 Feb 19	26.60000 +0.30	26.68	26.30	26.32	69,918
04 Feb 19	26.30000 -0.05	26.50	26.20	26.40	131,476
01 Feb 19	26.35000 +0.25	26.95	26.23	26.23	136,535
31 Jan 19	26.10000 -0.04	26.97	25.89	26.37	144,963
30 Jan 19	26.14000 -0.27	26.50	25.82	26.49	80,916
29 Jan 19	26.41000 +0.73	26.52	25.55	25.63	104,944
28 Jan 19	25.68000 +0.05	26.21	25.30	25.43	167,943
25 Jan 19	25.63000 +0.60	25.72	24.94	25.32	134,687
24 Jan 19	25.03000 +0.61	25.51	24.75	24.75	152,148
23 Jan 19	24.42000 -0.33	24.87	24.27	24.62	74,778
22 Jan 19	24.75000 -0.11	25.31	24.56	24.90	72,697
21 Jan 19	24.86000 -0.14	25.20	24.80	25.00	89,574
18 Jan 19	25.00000 +0.55	25.31	24.41	24.81	180,399
17 Jan 19	24.45000 -0.25	24.58	24.13	24.50	75,767
16 Jan 19	24.70000 +0.63	24.73	24.10	24.36	113,101
15 Jan 19	24.07000 -0.40	25.16	24.03	24.66	107,418
14 Jan 19	24.47000 -0.94	25.34	24.44	25.34	191,897
11 Jan 19	25.41000 -0.13	25.95	25.35	25.58	155,840
10 Jan 19	25.54000 +0.56	25.67	24.32	24.88	259,323
09 Jan 19	24.98000 +1.14	25.12	23.58	23.94	296,599
08 Jan 19	23.84000 -0.04	24.22	23.68	24.19	261,484
07 Jan 19	23.88000 +0.28	24.08	23.41	23.96	140,267
04 Jan 19	23.60000 +0.27	23.71	23.17	23.49	172,004
03 Jan 19	23.33000 -0.77	24.15	23.13	23.97	155,312
02 Jan 19	24.10000 -0.23	24.31	23.44	24.13	126,598
31 Dec 18	24.33000 +0.33	24.59	24.19	24.44	37,714
28 Dec 18	24.00000 +1.33	24.06	22.77	22.90	189,751
27 Dec 18	22.67000 +0.09	23.36	22.29	23.25	241,939
24 Dec 18	22.58000 -0.62	23.01	22.53	22.95	36,724
21 Dec 18	23.20000 +0.41	23.51	22.50	22.61	150,603
20 Dec 18	22.79000 -0.67	23.15	22.53	23.10	217,691
19 Dec 18	23.46000 -1.30	24.90	23.02	24.90	290,861
18 Dec 18	24.76000 +0.07	25.25	24.67	24.93	166,053
17 Dec 18	24.69000 -0.38	25.25	24.60	25.25	231,930
14 Dec 18	25.07000 -0.61	25.39	24.93	25.31	136,601
13 Dec 18	25.68000 -0.38	26.35	25.65	26.32	144,672
12 Dec 18	26.06000 +0.95	26.17	24.72	25.34	122,093
11 Dec 18	25.11000 +0.21	25.70	25.01	25.05	126,620
10 Dec 18	24.90000 -0.36	25.34	24.76	25.15	165,572
07 Dec 18	25.26000 +0.04	26.13	25.11	25.68	184,630
06 Dec 18	25.22000 -1.76	26.66	25.05	26.59	214,922
05 Dec 18	26.98000 -0.18	27.29	26.03	26.69	222,931
04 Dec 18	27.16000 -0.81	28.27	26.89	28.07	231,214
03 Dec 18	27.97000 +0.11	28.90	27.62	28.60	181,129
30 Nov 18	27.86000 -0.74	28.86	27.71	28.60	199,507
29 Nov 18	28.60000 +0.10	29.13	28.09	28.82	331,743
28 Nov 18	28.50000 -0.30	29.60	28.38	28.89	273,002
27 Nov 18	28.80000 +0.46	28.97	27.67	28.35	238,327
26 Nov 18	28.34000 +1.58	28.39	26.90	26.90	363,244
23 Nov 18	26.76000 +0.78	26.84	25.95	26.02	160,636
22 Nov 18	25.98000 -0.16	26.30	25.12	26.05	273,103
21 Nov 18	26.14000 +1.07	26.15	24.99	25.31	183,650
20 Nov 18	25.07000 -0.18	25.33	24.26	25.20	183,495
19 Nov 18	25.25000 +0.45	26.78	25.07	25.65	387,811
16 Nov 18	24.80000 -0.24	25.45	24.55	25.22	260,282
15 Nov 18	25.04000 +0.73	25.20	24.31	24.45	411,300
14 Nov 18	24.31000 +1.57	24.40	22.58	22.62	529,645
13 Nov 18	22.74000 +0.68	22.82	21.69	22.13	469,283
12 Nov 18	22.06000 -0.76	23.37	21.97	23.09	678,449
09 Nov 18	22.82000 -3.98	24.54	22.18	24.10	1,080,138
08 Nov 18	26.80000 +0.07	27.58	26.49	26.91	238,164
07 Nov 18	26.73000 +0.93	26.96	25.98	26.00	144,833
06 Nov 18	25.80000 -0.47	26.59	25.66	26.59	126,751
05 Nov 18	26.27000 -0.11	26.94	26.16	26.45	128,605
02 Nov 18	26.38000 +0.26	27.09	26.36	26.45	154,972
01 Nov 18	26.12000 +0.56	26.30	25.50	25.62	150,836
31 Oct 18	25.56000 +0.70	26.08	25.00	25.00	184,426
30 Oct 18	24.86000 +0.50	24.95	23.80	24.34	125,206
29 Oct 18	24.36000 +0.81	24.96	23.40	23.43	119,654
26 Oct 18	23.55000 -0.17	23.68	23.08	23.50	148,035
25 Oct 18	23.72000 -0.13	24.31	23.50	23.51	190,543
24 Oct 18	23.85000 +0.59	24.47	23.36	23.42	204,362
23 Oct 18	23.26000 -1.18	24.33	23.07	24.21	226,436
22 Oct 18	24.44000 +0.43	24.68	24.13	24.30	155,334
19 Oct 18	24.01000 -0.36	24.35	23.72	24.31	229,007
18 Oct 18	24.37000 -0.87	25.46	24.30	25.17	229,889
17 Oct 18	25.24000 -0.27	25.77	25.01	25.63	121,041
16 Oct 18	25.51000 +1.21	25.62	24.07	24.40	220,118
15 Oct 18	24.30000 -0.66	25.13	24.11	24.94	185,546
12 Oct 18	24.96000 +0.22	25.58	24.90	25.06	143,766
11 Oct 18	24.74000 -0.96	25.34	24.45	25.31	214,830
10 Oct 18	25.70000 -0.29	26.06	25.60	26.00	206,265
09 Oct 18	25.99000 +0.91	26.05	25.10	25.10	487,951
08 Oct 18	25.08000 -0.45	25.48	23.94	25.48	585,373
05 Oct 18	25.53000 -1.07	26.52	25.47	26.50	171,249
04 Oct 18	26.60000 -0.21	26.90	26.45	26.90	150,152
03 Oct 18	26.81000 +0.49	26.96	26.39	26.39	104,817
02 Oct 18	26.32000 -0.25	26.71	26.23	26.35	133,775
01 Oct 18	26.57000 -0.51	27.10	26.32	27.08	237,771
28 Sep 18	27.08000 -0.37	27.60	27.00	27.43	201,143
27 Sep 18	27.45000 +0.80	27.59	26.37	26.49	147,334
26 Sep 18	26.65000 -0.25	27.22	26.45	26.90	208,128
25 Sep 18	26.90000 -0.90	27.95	26.90	27.90	212,476
24 Sep 18	27.80000 -0.24	28.10	27.52	28.00	132,339
21 Sep 18	28.04000 +0.16	28.27	27.84	28.10	210,398
20 Sep 18	27.88000 +0.72	28.15	27.16	27.16	259,134
19 Sep 18	27.16000 +0.17	27.29	26.95	27.02	235,902
18 Sep 18	26.99000 +0.65	27.11	26.32	26.34	243,244
17 Sep 18	26.34000 +0.44	26.42	25.83	25.90	207,463
14 Sep 18	25.90000 +0.35	25.95	25.48	25.50	272,129
13 Sep 18	25.55000 +0.95	25.59	24.15	24.65	428,020
12 Sep 18	24.60000 -1.03	25.10	23.56	25.00	1,003,085
11 Sep 18	25.63000 -0.10	25.97	25.28	25.85	122,804
10 Sep 18	25.73000 +0.52	25.80	25.07	25.22	131,572
07 Sep 18	25.21000 -0.51	25.80	24.71	25.75	294,619
06 Sep 18	25.72000 -0.64	26.74	25.59	26.26	279,075
05 Sep 18	26.36000 -0.37	26.75	26.05	26.74	234,062
04 Sep 18	26.73000 -0.65	27.76	26.67	27.42	185,189
03 Sep 18	27.38000 -0.12	27.52	27.08	27.34	130,506
31 Aug 18	27.50000 -0.26	27.85	27.18	27.81	158,497
30 Aug 18	27.76000 -0.16	28.14	27.41	28.11	122,775
29 Aug 18	27.92000 -0.45	28.85	27.83	28.85	144,786
28 Aug 18	28.37000 -0.39	29.07	28.37	28.96	177,408
27 Aug 18	28.76000 +0.10	28.97	28.68	28.97	126,942
24 Aug 18	28.66000 -0.24	29.02	28.61	28.95	200,900
23 Aug 18	28.90000 -0.19	29.21	28.60	29.15	194,501
22 Aug 18	29.09000 +0.49	29.21	28.70	28.70	139,240
21 Aug 18	28.60000 +0.73	28.77	27.97	27.99	201,582
20 Aug 18	27.87000 +0.47	28.28	27.57	27.57	132,847
17 Aug 18	27.40000 -0.08	27.92	27.13	27.69	124,583
16 Aug 18	27.48000 -0.12	27.89	27.32	27.80	105,493
15 Aug 18	27.60000 -0.74	28.49	27.44	28.23	148,289
14 Aug 18	28.34000 -0.26	29.05	28.12	28.47	113,521
13 Aug 18	28.60000 -0.53	29.11	28.28	29.11	166,076
10 Aug 18	29.13000 -0.07	29.43	28.90	29.03	226,873
09 Aug 18	29.20000 +0.05	29.29	28.84	29.27	149,099
08 Aug 18	29.15000 -0.13	29.48	29.12	29.30	190,648
07 Aug 18	29.28000 +1.13	29.41	28.32	28.32	213,566
06 Aug 18	28.15000 -0.15	28.46	27.88	28.46	160,906
03 Aug 18	28.30000 +0.05	29.14	28.24	28.26	184,122
02 Aug 18	28.25000 +0.07	28.47	27.77	28.24	286,461
01 Aug 18	28.18000 -0.46	28.95	28.02	28.75	147,685
31 Jul 18	28.64000 +0.22	28.84	28.28	28.50	227,964
30 Jul 18	28.42000 +1.32	28.98	27.40	27.49	611,396
27 Jul 18	27.10000 -2.18	29.59	27.04	29.12	590,231
26 Jul 18	29.28000 -0.06	30.12	28.20	28.20	357,767
25 Jul 18	29.34000 +0.02	29.61	29.24	29.45	179,754
24 Jul 18	29.32000 +0.80	29.77	28.65	28.75	287,357
23 Jul 18	28.52000 -0.45	28.86	28.25	28.80	243,146
20 Jul 18	28.97000 -0.28	29.31	28.57	29.20	171,125
19 Jul 18	29.25000 -0.37	30.15	29.09	29.67	222,016
18 Jul 18	29.62000 -0.06	29.87	29.43	29.72	227,814
17 Jul 18	29.68000 -0.12	29.97	29.21	29.71	163,492
16 Jul 18	29.80000 +0.22	30.26	29.57	29.60	134,998
13 Jul 18	29.58000 +0.06	29.75	29.37	29.74	206,659
12 Jul 18	29.52000 -0.03	29.80	29.52	29.67	250,850
11 Jul 18	29.55000 -0.91	30.13	29.52	30.10	179,625
10 Jul 18	30.46000 +0.36	30.49	30.10	30.23	143,020
09 Jul 18	30.10000 +0.34	30.43	29.91	30.07	163,851
06 Jul 18	29.76000 -0.47	30.28	29.41	30.24	258,504
05 Jul 18	30.23000 +0.33	30.47	29.85	29.85	256,284
04 Jul 18	29.90000 +0.13	30.22	29.80	30.01	283,063
03 Jul 18	29.77000 +1.21	29.91	28.56	28.71	320,733
02 Jul 18	28.56000 -0.97	29.53	28.56	29.53	356,692
29 Jun 18	29.53000 -0.15	30.08	29.53	30.01	367,954
28 Jun 18	29.68000 -0.35	30.25	29.39	30.03	307,392
27 Jun 18	30.03000 +0.23	30.25	29.31	29.80	354,513
26 Jun 18	29.80000 +0.07	30.16	29.80	30.00	276,826
25 Jun 18	29.73000 -0.36	30.69	29.73	30.43	328,216
22 Jun 18	30.09000 -0.05	30.45	29.75	30.15	444,891
21 Jun 18	30.14000 -0.51	30.86	30.14	30.86	516,627
20 Jun 18	30.65000 +0.98	31.74	30.18	30.35	1,123,271
19 Jun 18	29.67000 -0.93	30.53	29.57	30.27	767,236
18 Jun 18	30.60000 -5.84	31.06	29.54	30.50	1,800,689
15 Jun 18	36.44000 -0.43	36.99	36.41	36.68	230,483
14 Jun 18	36.87000 +0.22	37.21	36.25	36.28	277,766
13 Jun 18	36.65000 +0.06	36.90	36.42	36.57	135,424
12 Jun 18	36.59000 -0.08	37.12	36.52	36.86	144,307
11 Jun 18	36.67000 -0.11	37.00	36.53	36.87	233,644
08 Jun 18	36.78000 -0.91	37.52	36.70	37.45	156,506
07 Jun 18	37.69000 -0.66	38.45	37.51	38.20	206,587
06 Jun 18	38.35000 -0.24	38.77	38.16	38.20	169,212
05 Jun 18	38.59000 -0.56	39.40	38.59	38.77	131,377
04 Jun 18	39.15000 +0.29	39.57	38.76	38.96	233,650
01 Jun 18	38.86000 +0.71	39.41	38.34	38.34	216,927
31 May 18	38.15000 -0.06	38.62	38.04	38.20	242,138
30 May 18	38.21000 +0.32	38.21	37.62	37.84	130,505
29 May 18	37.89000 -1.51	39.09	37.84	38.89	199,651
28 May 18	39.40000 -0.33	39.70	39.36	39.54	102,846
25 May 18	39.73000 +0.23	39.86	39.25	39.31	144,932
24 May 18	39.50000 -0.07	39.62	39.14	39.38	120,162
23 May 18	39.57000 -0.22	39.77	38.67	39.41	259,660
22 May 18	39.79000 -0.23	40.10	39.26	39.50	199,715
21 May 18	40.02000 +0.33	40.10	39.63	39.68	140,326
18 May 18	39.69000 -0.30	40.06	39.61	40.03	180,670
17 May 18	39.99000 +0.52	40.31	39.50	39.50	175,765
16 May 18	39.47000 -0.49	39.81	39.10	39.81	285,920
15 May 18	39.96000 -0.04	40.45	39.79	40.01	183,822
14 May 18	40.00000 -0.85	41.05	39.70	40.86	224,022
11 May 18	40.85000 +0.21	41.40	40.75	40.92	191,680
10 May 18	40.64000 +0.50	40.94	40.19	40.30	155,788
09 May 18	40.14000 -0.05	40.55	39.83	40.19	116,346
08 May 18	40.19000 +0.43	40.45	39.42	39.75	245,246
07 May 18	39.76000 -0.56	40.15	38.74	40.15	315,665
04 May 18	40.32000 +0.27	40.42	38.84	40.00	623,728
03 May 18	40.05000 -4.34	41.00	38.15	40.00	1,283,508
02 May 18	44.39000 +0.60	44.87	43.85	43.85	180,792
30 Apr 18	43.79000 +0.99	43.81	42.75	42.75	135,050
27 Apr 18	42.80000 -0.29	43.23	42.74	43.04	156,437
26 Apr 18	43.09000 +0.60	43.65	42.33	42.50	164,901
25 Apr 18	42.49000 -1.65	43.78	42.31	43.67	144,124
24 Apr 18	44.14000 -0.27	44.50	43.76	44.25	111,855
23 Apr 18	44.41000 -0.01	44.50	44.01	44.41	56,120
20 Apr 18	44.42000 -0.25	44.72	43.94	44.71	120,338
19 Apr 18	44.67000 +0.99	44.67	43.44	43.71	228,397
18 Apr 18	43.68000 +0.67	43.95	43.00	43.10	237,954
17 Apr 18	43.01000 +0.86	43.36	42.19	42.24	322,409
16 Apr 18	42.15000 +0.17	42.22	40.47	42.05	294,639
13 Apr 18	41.98000 +0.96	42.96	41.05	41.21	262,330
12 Apr 18	41.02000 -0.15	41.41	40.63	41.36	185,501
11 Apr 18	41.17000 -0.38	42.18	40.82	41.56	165,329
10 Apr 18	41.55000 +0.72	41.67	40.80	41.15	220,271
09 Apr 18	40.83000 -1.24	42.33	40.53	42.20	216,010
06 Apr 18	42.07000 -0.41	42.86	41.70	42.44	299,273
05 Apr 18	42.48000 +1.38	42.95	41.33	41.36	507,066
04 Apr 18	41.10000 -0.63	41.90	39.69	41.87	353,824
03 Apr 18	41.73000 -0.27	42.11	41.44	41.99	121,170
29 Mar 18	42.00000 +0.07	42.61	41.73	41.96	186,284
28 Mar 18	41.93000 -0.56	42.21	41.60	42.21	162,592
27 Mar 18	42.49000 +0.44	43.18	42.02	42.78	199,028
26 Mar 18	42.05000 -1.43	43.79	41.93	43.58	242,462
23 Mar 18	43.48000 +1.18	44.10	41.90	41.90	368,783
22 Mar 18	42.30000 -1.88	44.20	42.00	43.87	227,798
21 Mar 18	44.18000 +1.34	44.82	42.75	42.99	401,457
20 Mar 18	42.84000 +0.68	42.84	42.15	42.22	195,829
19 Mar 18	42.16000 -2.16	43.50	40.73	43.22	1,017,119
16 Mar 18	44.32000 -1.00	45.25	44.19	45.20	177,487
15 Mar 18	45.32000 +0.70	45.60	44.68	44.68	180,794
14 Mar 18	44.62000 +0.09	44.97	44.54	44.54	140,292
13 Mar 18	44.53000 -0.11	44.96	44.47	44.60	121,763
12 Mar 18	44.64000 +0.25	44.98	44.09	44.59	118,769
09 Mar 18	44.39000 -0.72	45.50	44.18	45.15	241,619
08 Mar 18	45.11000 +2.12	46.76	44.52	44.52	530,452
07 Mar 18	42.99000 -0.74	43.59	42.46	43.51	245,322
06 Mar 18	43.73000 +1.15	43.98	42.92	42.92	185,285
05 Mar 18	42.58000 +0.54	43.08	42.00	42.10	189,275
02 Mar 18	42.04000 -0.62	42.70	41.70	42.40	181,101
01 Mar 18	42.66000 -0.82	43.54	42.43	43.42	134,686
28 Feb 18	43.48000 -0.59	44.23	43.00	44.00	118,510
27 Feb 18	44.07000 +0.42	44.30	43.09	43.81	178,317
26 Feb 18	43.65000 -0.28	44.34	43.59	44.15	80,701
23 Feb 18	43.93000 +0.00	44.78	43.65	44.00	113,605
22 Feb 18	43.93000 -0.53	44.34	43.52	44.12	117,140
21 Feb 18	44.46000 -0.04	44.60	43.79	44.14	128,966
20 Feb 18	44.50000 -0.03	44.96	43.71	44.57	157,154
19 Feb 18	44.53000 -0.47	45.26	44.26	45.26	218,613
16 Feb 18	45.00000 +0.14	45.57	44.36	45.32	362,939
15 Feb 18	44.86000 -1.29	47.70	44.46	47.70	395,975
14 Feb 18	46.15000 +1.07	46.67	45.22	45.33	230,644
13 Feb 18	45.08000 -2.28	47.60	45.08	47.38	363,761
12 Feb 18	47.36000 +1.16	47.54	46.50	46.70	240,964
09 Feb 18	46.20000 +0.41	46.97	45.46	45.51	204,508
08 Feb 18	45.79000 -1.87	47.76	45.69	47.48	219,918
07 Feb 18	47.66000 +0.91	47.75	46.66	47.17	262,229
06 Feb 18	46.75000 -0.90	47.39	45.48	46.10	253,683
05 Feb 18	47.65000 -0.54	48.05	47.40	47.86	185,409
02 Feb 18	48.19000 -0.98	49.01	47.71	49.00	196,263
01 Feb 18	49.17000 +0.25	49.40	48.51	49.16	163,115
31 Jan 18	48.92000 -0.58	49.66	48.88	49.61	122,068
30 Jan 18	49.50000 +0.00	50.14	49.26	49.39	141,708
29 Jan 18	49.50000 +0.28	50.68	49.20	49.20	139,373
26 Jan 18	49.22000 +0.03	49.30	48.84	49.20	140,164
25 Jan 18	49.19000 -0.67	49.79	48.71	49.74	144,385
24 Jan 18	49.86000 -0.32	50.42	49.86	50.30	150,131
23 Jan 18	50.18000 +0.28	50.32	49.66	50.10	131,650
22 Jan 18	49.90000 -0.36	50.28	49.72	50.10	143,543
19 Jan 18	50.26000 +0.26	50.44	49.88	50.04	148,312
18 Jan 18	50.00000 -0.96	51.10	49.65	51.00	139,717
17 Jan 18	50.96000 +0.00	51.04	50.56	50.96	104,527
16 Jan 18	50.96000 +0.16	51.08	50.58	50.98	157,199
15 Jan 18	50.80000 -0.20	51.48	50.80	51.00	101,333
12 Jan 18	51.00000 +0.00	51.10	50.68	50.82	144,617
11 Jan 18	51.00000 -0.16	51.18	50.44	51.10	177,389
10 Jan 18	51.16000 -0.28	51.46	50.86	51.44	125,352
09 Jan 18	51.44000 -0.56	52.18	51.12	52.00	168,025
08 Jan 18	52.00000 +1.00	52.20	51.16	51.20	187,170
05 Jan 18	51.00000 -1.06	51.04	49.06	50.50	344,782
04 Jan 18	52.06000 +0.38	52.26	51.76	51.90	106,323
03 Jan 18	51.68000 +0.50	52.20	51.20	51.20	136,968
02 Jan 18	51.18000 +0.07	51.74	50.56	50.70	119,011
29 Dec 17	51.11000 -0.35	51.58	51.02	51.15	72,391
28 Dec 17	51.46000 -0.11	51.59	50.97	51.35	84,421
27 Dec 17	51.57000 -0.37	52.12	51.57	51.86	149,467
22 Dec 17	51.94000 +0.24	51.94	51.50	51.51	111,465
21 Dec 17	51.70000 +0.52	51.80	50.81	51.10	191,442
20 Dec 17	51.18000 +0.47	51.65	50.22	50.33	172,460
19 Dec 17	50.71000 +0.14	50.74	49.40	50.53	239,515
18 Dec 17	50.57000 +1.43	50.86	49.31	49.31	305,482
15 Dec 17	49.14000 +0.60	49.63	47.67	48.05	711,573
14 Dec 17	48.54500 -3.31	50.76	47.65	50.76	1,023,483
13 Dec 17	51.85000 -2.23	55.25	51.37	54.79	370,462
12 Dec 17	54.08000 +0.57	54.63	53.33	53.57	189,835
11 Dec 17	53.51000 -0.21	53.87	53.10	53.68	87,597
08 Dec 17	53.72000 +0.78	53.79	52.99	53.00	109,577
07 Dec 17	52.94000 +0.25	53.11	52.69	52.80	79,983
06 Dec 17	52.69000 -0.55	53.22	52.21	53.00	107,896
05 Dec 17	53.24000 -0.92	54.44	53.10	54.10	176,927
04 Dec 17	54.16000 -0.51	55.60	53.97	55.30	169,549
01 Dec 17	54.67000 -0.48	55.90	54.08	55.60	150,538
30 Nov 17	55.15000 +1.24	55.31	53.95	54.13	195,436
29 Nov 17	53.91000 -0.83	55.27	53.91	54.90	150,472
28 Nov 17	54.74000 +2.24	54.79	53.16	53.51	170,855
27 Nov 17	52.50000 +0.00	52.84	52.13	52.52	114,020
24 Nov 17	52.50000 -0.76	53.33	52.17	53.33	159,146
23 Nov 17	53.26000 +0.35	54.00	53.00	53.68	117,369
22 Nov 17	52.91000 -0.63	53.75	52.67	53.54	173,232
21 Nov 17	53.54000 +0.49	53.71	52.54	52.83	196,258
20 Nov 17	53.05000 -0.30	53.38	52.88	53.05	126,204
17 Nov 17	53.35000 +0.60	53.55	52.64	52.76	249,973
16 Nov 17	52.75000 +1.24	53.24	51.52	51.60	249,390
15 Nov 17	51.51000 -0.34	51.74	50.73	51.68	263,238
14 Nov 17	51.85000 -0.15	52.32	51.65	52.22	154,563
13 Nov 17	52.00000 -0.36	52.99	51.67	52.73	177,464
10 Nov 17	52.36000 -0.39	53.39	52.34	52.58	173,851
09 Nov 17	52.75000 -1.82	54.66	52.71	54.66	252,026
08 Nov 17	54.57000 -0.98	55.78	54.28	55.55	241,651
07 Nov 17	55.55000 -0.73	58.98	55.55	56.50	498,185
06 Nov 17	56.28000 -0.44	57.22	56.05	56.65	148,560
03 Nov 17	56.72000 +0.19	57.12	56.46	56.67	142,409
02 Nov 17	56.53000 +0.17	56.67	56.00	56.10	211,313
01 Nov 17	56.36000 +0.16	57.07	56.01	56.20	212,169
31 Oct 17	56.20000 +2.69	56.79	54.54	54.54	544,978
30 Oct 17	53.51000 +0.44	53.59	52.90	52.90	117,509
27 Oct 17	53.07000 +0.80	53.33	52.52	52.52	167,431
26 Oct 17	52.27000 +0.11	52.67	51.94	52.20	160,188
25 Oct 17	52.16000 -0.66	52.72	52.11	52.50	105,124
24 Oct 17	52.82000 +0.30	52.91	52.35	52.50	96,671
23 Oct 17	52.52000 -0.01	52.83	52.41	52.50	176,366
20 Oct 17	52.53000 -0.07	53.13	52.53	52.80	111,244
19 Oct 17	52.60000 -0.37	52.95	51.77	52.74	325,743
18 Oct 17	52.97000 +1.86	53.27	51.05	51.14	376,974
17 Oct 17	51.11000 -0.31	51.42	50.89	51.07	105,327
16 Oct 17	51.42000 -0.10	51.75	51.41	51.50	122,197
13 Oct 17	51.52000 +0.02	51.95	51.29	51.64	84,252
12 Oct 17	51.50000 +0.38	51.62	50.94	51.21	103,598
11 Oct 17	51.12000 +0.49	51.27	50.34	50.58	125,952
10 Oct 17	50.63000 -0.72	51.24	50.52	51.18	294,368
09 Oct 17	51.35000 -0.45	51.98	51.32	51.57	126,084
06 Oct 17	51.80000 -0.55	52.93	51.80	52.37	207,251
05 Oct 17	52.35000 -0.25	53.17	51.88	52.39	243,108
04 Oct 17	52.60000 +0.82	52.98	51.41	51.84	289,183
03 Oct 17	51.78000 +0.95	52.20	50.76	50.98	226,531
02 Oct 17	50.83000 +0.66	50.95	50.00	50.16	364,239
29 Sep 17	50.17000 +1.79	50.17	48.37	48.37	226,280
28 Sep 17	48.37500 +0.28	48.81	47.97	48.15	254,210
27 Sep 17	48.10000 -0.12	48.72	48.08	48.21	95,537
26 Sep 17	48.21500 -0.49	48.76	48.08	48.76	82,052
25 Sep 17	48.70000 -0.58	49.49	48.66	49.20	72,845
22 Sep 17	49.28500 +0.17	49.49	48.85	48.94	86,298
21 Sep 17	49.12000 +0.97	49.29	47.80	48.13	149,901
20 Sep 17	48.14500 -1.05	49.12	48.02	49.12	249,216
19 Sep 17	49.19500 +0.25	49.49	48.60	48.65	87,150
18 Sep 17	48.94500 +1.06	49.04	47.50	47.53	160,314
15 Sep 17	47.89000 -0.91	49.08	47.81	48.85	174,199
14 Sep 17	48.80000 -0.26	49.08	48.80	48.92	53,111
13 Sep 17	49.06000 -0.11	49.51	48.75	48.76	106,995
12 Sep 17	49.17000 +0.44	49.70	48.63	48.75	134,819
11 Sep 17	48.72500 +1.00	48.74	47.92	47.96	119,133
08 Sep 17	47.72000 +0.43	47.88	46.99	47.17	88,452
07 Sep 17	47.29500 +0.12	47.96	47.14	47.29	113,112
06 Sep 17	47.17500 -0.08	47.53	46.78	47.02	44,786
05 Sep 17	47.25000 +0.08	47.83	47.17	47.25	64,798
04 Sep 17	47.17500 +0.13	47.26	46.76	46.76	50,700
01 Sep 17	47.05000 +0.16	47.30	46.97	47.10	67,495
31 Aug 17	46.89000 +0.83	47.16	46.21	46.26	88,153
30 Aug 17	46.06000 +0.13	46.79	45.94	46.19	68,151
29 Aug 17	45.93500 -0.56	46.42	45.48	46.40	190,931
28 Aug 17	46.49000 -0.62	47.13	46.49	47.10	39,828
25 Aug 17	47.11000 -0.06	47.37	47.01	47.19	95,008
24 Aug 17	47.16500 -0.01	47.37	46.97	47.37	84,592
23 Aug 17	47.18000 +0.70	47.23	46.47	46.47	109,557
22 Aug 17	46.48000 +0.08	46.65	46.26	46.65	111,193
21 Aug 17	46.39500 -0.52	46.78	46.22	46.78	94,063
18 Aug 17	46.92000 -0.06	46.92	46.22	46.56	91,128
17 Aug 17	46.97500 -0.52	47.49	46.87	47.35	91,044
16 Aug 17	47.49000 +0.49	47.53	46.97	47.25	119,259
15 Aug 17	47.00000 -0.24	47.42	46.70	47.38	102,968
14 Aug 17	47.24000 +0.27	47.54	47.00	47.17	129,258
11 Aug 17	46.97500 -0.19	47.06	45.97	46.79	173,771
10 Aug 17	47.17000 -0.83	47.85	46.88	47.83	182,969
09 Aug 17	48.00000 -0.91	48.62	47.48	48.57	102,787
08 Aug 17	48.91000 +0.88	49.01	47.90	48.01	100,634
07 Aug 17	48.02500 -0.36	48.50	47.73	48.50	97,642
04 Aug 17	48.38500 +0.26	48.47	47.70	48.09	103,385
03 Aug 17	48.12000 -0.69	48.71	47.88	48.71	200,962
02 Aug 17	48.80500 +0.19	49.20	48.56	48.60	124,337
01 Aug 17	48.62000 +0.24	48.74	48.13	48.53	162,713
31 Jul 17	48.38000 -0.64	49.17	47.94	49.13	332,130
28 Jul 17	49.02000 -1.70	50.55	48.50	50.50	299,199
27 Jul 17	50.72000 -1.27	52.52	50.56	51.50	254,838
26 Jul 17	51.99000 -0.02	52.89	51.71	52.64	204,285
25 Jul 17	52.01000 +0.40	52.16	51.75	51.75	98,222
24 Jul 17	51.61000 +1.20	51.93	50.66	51.30	167,184
21 Jul 17	50.41000 -0.96	51.48	50.24	51.19	106,245
20 Jul 17	51.37000 -0.61	52.59	51.23	51.98	128,935
19 Jul 17	51.98000 -0.07	52.31	51.62	52.26	107,190
18 Jul 17	52.05000 -1.26	53.00	51.76	52.91	174,219
17 Jul 17	53.31000 +0.19	53.87	52.92	53.20	162,416
14 Jul 17	53.12000 +0.05	53.54	52.54	52.90	143,171
13 Jul 17	53.07000 +1.23	53.21	51.74	51.92	225,702
12 Jul 17	51.84000 +0.64	51.99	51.16	51.30	86,773
11 Jul 17	51.20000 +0.55	51.48	50.65	50.65	99,960
10 Jul 17	50.65000 +0.84	50.91	49.44	49.79	136,306
07 Jul 17	49.81500 -0.18	50.22	49.10	50.12	91,718
06 Jul 17	49.99000 -0.27	50.60	49.74	50.25	130,012
05 Jul 17	50.26000 +0.80	50.56	49.42	49.52	150,860
04 Jul 17	49.45500 -0.15	49.61	49.01	49.53	93,292
03 Jul 17	49.60500 +1.70	49.60	48.06	48.20	136,902
30 Jun 17	47.90000 -0.19	48.26	47.74	48.10	96,896
29 Jun 17	48.09000 -0.51	49.03	47.60	48.67	150,905
28 Jun 17	48.60000 -0.59	48.99	48.22	48.97	115,269
27 Jun 17	49.19000 -0.97	50.09	48.87	50.09	116,507
26 Jun 17	50.16000 +0.69	50.22	49.50	49.67	139,503
23 Jun 17	49.46500 +0.12	49.65	48.94	49.28	82,356
22 Jun 17	49.35000 -0.43	49.64	48.60	49.64	145,537
21 Jun 17	49.77500 +0.07	49.85	48.77	49.59	124,165
20 Jun 17	49.71000 -0.64	50.49	49.60	50.47	88,304
19 Jun 17	50.35000 +0.26	51.00	49.98	50.40	115,552
16 Jun 17	50.09000 +0.26	50.20	49.65	50.09	280,080
15 Jun 17	49.82500 -0.47	50.49	49.29	50.29	206,131
14 Jun 17	50.30000 +0.99	50.37	49.31	49.44	200,676
13 Jun 17	49.31500 +0.83	49.44	48.32	48.63	116,726
12 Jun 17	48.48000 -0.87	49.47	48.30	49.47	109,868
09 Jun 17	49.34500 +0.01	49.67	49.15	49.31	136,811
08 Jun 17	49.33000 +0.73	49.44	48.42	48.87	145,105
07 Jun 17	48.60000 -0.32	49.51	48.48	48.98	150,531
06 Jun 17	48.91500 -0.59	49.44	48.81	49.44	159,367
05 Jun 17	49.50500 -0.69	50.35	49.37	50.20	129,583
02 Jun 17	50.20000 +1.23	51.60	49.15	49.31	286,152
01 Jun 17	48.97000 +0.28	49.01	48.32	48.74	148,030
31 May 17	48.68500 -0.05	49.01	48.25	48.83	263,494
30 May 17	48.73500 -1.17	49.76	48.51	49.76	234,098
29 May 17	49.90500 +0.65	50.12	49.28	49.46	129,716
26 May 17	49.25000 +0.33	49.29	48.65	48.90	183,945
25 May 17	48.92000 +0.16	49.26	48.26	48.93	186,556
24 May 17	48.75500 +0.26	48.90	48.19	48.49	142,981
23 May 17	48.49000 +0.53	48.60	47.79	47.95	268,634
22 May 17	47.96000 -0.01	48.72	47.40	48.50	235,697
19 May 17	47.96500 +0.67	48.66	47.33	47.50	204,115
18 May 17	47.30000 -0.33	47.72	46.31	47.70	277,415
17 May 17	47.63500 -1.26	48.90	47.58	48.78	215,481
16 May 17	48.89500 -0.59	49.88	48.72	49.10	173,149
15 May 17	49.48500 -0.35	49.94	49.02	49.92	194,178
12 May 17	49.83000 -0.52	50.40	49.44	50.40	197,692
11 May 17	50.35000 -0.95	51.40	49.85	51.40	307,981
10 May 17	51.30000 -0.35	51.80	51.07	51.50	335,396
09 May 17	51.65000 +1.33	51.65	50.57	50.57	290,592
08 May 17	50.32000 -0.23	50.75	49.78	50.70	225,672
05 May 17	50.55000 +0.95	50.55	49.08	49.63	263,867
04 May 17	49.59500 +0.26	49.74	48.30	49.34	333,360
03 May 17	49.33500 -2.32	50.99	48.60	50.50	574,830
02 May 17	51.65000 +0.60	51.95	50.15	51.44	310,468
28 Apr 17	51.05000 +3.65	51.36	49.53	49.62	633,085
27 Apr 17	47.40000 +0.37	47.53	46.53	46.83	203,415
26 Apr 17	47.03500 -0.83	47.99	46.92	47.74	210,066
25 Apr 17	47.86500 -0.84	48.74	47.76	48.72	195,721
24 Apr 17	48.71000 +3.04	49.78	46.85	46.85	438,857
21 Apr 17	45.66500 -1.13	46.80	45.64	46.70	246,207
20 Apr 17	46.80000 +1.33	46.85	45.14	45.26	208,714
19 Apr 17	45.47500 +0.48	45.65	44.98	45.02	145,158
18 Apr 17	44.99000 -0.75	46.07	44.95	45.61	250,132
13 Apr 17	45.74000 -0.47	46.04	45.24	45.98	204,783
12 Apr 17	46.21000 -0.40	46.67	45.92	46.61	187,330
11 Apr 17	46.60500 -0.83	47.40	46.44	47.39	181,948
10 Apr 17	47.43000 -0.10	47.62	46.92	47.60	169,798
07 Apr 17	47.53500 -0.99	48.46	47.37	48.46	120,931
06 Apr 17	48.52000 +0.51	49.02	47.90	47.91	129,828
05 Apr 17	48.01000 -0.43	48.79	47.90	48.44	158,961
04 Apr 17	48.43500 -0.76	49.60	48.30	49.33	173,229
03 Apr 17	49.19500 +0.60	49.69	48.76	48.80	179,859
31 Mar 17	48.59500 +0.66	48.65	47.66	47.96	192,408
30 Mar 17	47.94000 +1.08	47.94	46.46	46.68	172,186
29 Mar 17	46.85500 -0.01	47.18	46.38	47.13	161,889
28 Mar 17	46.86000 +0.17	47.24	46.63	46.96	187,087
27 Mar 17	46.69000 -0.77	47.44	46.44	47.19	151,649
24 Mar 17	47.45500 +0.12	47.62	47.02	47.34	105,467
23 Mar 17	47.34000 -0.55	48.25	46.76	47.88	226,738
22 Mar 17	47.89000 +0.08	47.89	46.55	47.65	160,504
21 Mar 17	47.81500 -1.10	49.17	47.81	49.15	148,176
20 Mar 17	48.91000 +0.17	49.13	48.42	48.95	92,561
17 Mar 17	48.74500 +0.45	48.97	48.31	48.44	137,062
16 Mar 17	48.29500 +0.94	48.65	47.35	47.67	150,851
15 Mar 17	47.35000 -0.11	47.63	47.04	47.48	149,767
14 Mar 17	47.45500 -0.85	48.44	47.45	48.30	193,545
13 Mar 17	48.30500 -0.72	49.03	48.09	49.01	145,981
10 Mar 17	49.03000 +2.02	49.60	47.18	47.31	266,948
09 Mar 17	47.00500 -1.19	48.37	47.01	48.37	137,816
08 Mar 17	48.20000 +0.21	48.42	47.90	47.95	96,674
07 Mar 17	47.99000 +0.03	48.28	47.81	48.10	102,699
06 Mar 17	47.96000 -0.24	48.20	47.69	48.20	139,343
03 Mar 17	48.20000 +0.19	48.67	47.85	48.13	164,177
02 Mar 17	48.01000 -1.07	49.10	47.71	49.10	217,845
01 Mar 17	49.08000 +0.41	49.52	48.87	48.99	109,650
28 Feb 17	48.67500 -0.17	49.04	48.50	48.85	159,520
27 Feb 17	48.85000 +0.31	49.39	48.50	48.90	161,586
24 Feb 17	48.54000 -0.06	49.30	48.21	48.75	250,518
23 Feb 17	48.60000 -1.61	50.34	48.42	50.34	210,755
22 Feb 17	50.21000 -0.10	51.00	50.03	50.57	119,106
21 Feb 17	50.31000 -0.45	50.98	50.27	50.98	149,009
20 Feb 17	50.76000 +0.26	51.06	50.13	50.85	108,031
17 Feb 17	50.50000 -0.35	51.16	50.15	50.86	213,812
16 Feb 17	50.85000 -1.15	52.26	50.75	52.07	151,257
15 Feb 17	52.00000 +0.01	52.40	50.89	52.20	191,433
14 Feb 17	51.99000 -0.37	52.10	50.65	52.01	173,098
13 Feb 17	52.36000 +1.48	52.54	50.66	51.04	299,887
10 Feb 17	50.88000 +0.47	51.31	49.01	50.67	285,947
09 Feb 17	50.41000 -2.27	53.87	50.20	52.89	450,134
08 Feb 17	52.68000 -1.65	54.80	51.69	54.71	199,495
07 Feb 17	54.33000 -0.17	55.31	54.29	54.29	112,626
06 Feb 17	54.50000 -0.78	55.59	54.20	55.59	84,339
03 Feb 17	55.28000 +0.25	55.74	55.03	55.03	73,182
02 Feb 17	55.03000 +0.15	55.55	54.78	54.88	108,845
01 Feb 17	54.88000 +1.17	55.46	54.39	54.62	117,753
31 Jan 17	53.71000 -1.07	55.08	53.71	54.90	170,275
30 Jan 17	54.78000 -0.04	55.42	54.49	54.50	134,278
27 Jan 17	54.82000 -0.08	55.50	54.14	55.10	66,865
26 Jan 17	54.90000 +0.92	55.00	53.75	54.32	144,567
25 Jan 17	53.98000 +0.61	54.60	53.33	53.33	150,786
24 Jan 17	53.37000 -0.07	54.06	53.18	53.82	92,212
23 Jan 17	53.44000 +0.05	53.76	52.89	53.14	85,691
20 Jan 17	53.39000 -1.00	54.40	53.06	54.40	138,201
19 Jan 17	54.39000 +0.93	55.90	54.10	54.10	248,068
18 Jan 17	53.46000 +0.67	53.50	52.69	53.03	90,639
17 Jan 17	52.79000 +0.21	52.82	51.92	52.50	119,357
16 Jan 17	52.58000 -0.58	53.27	52.51	52.87	97,976
13 Jan 17	53.16000 +0.84	53.23	52.25	52.37	128,996
12 Jan 17	52.32000 +1.53	53.32	51.40	51.40	167,168
11 Jan 17	50.79000 -0.41	51.60	49.47	50.90	202,104
10 Jan 17	51.20000 +2.77	51.29	47.99	48.31	283,852
09 Jan 17	48.43000 -0.30	48.94	47.83	48.72	72,301
06 Jan 17	48.73000 +0.05	48.83	47.80	48.70	50,099
05 Jan 17	48.68000 +0.04	48.90	48.09	48.58	75,052
04 Jan 17	48.64000 -1.00	49.73	48.62	49.60	93,524
03 Jan 17	49.64000 +0.24	50.12	49.33	49.50	210,484
02 Jan 17	49.39500 +0.19	49.78	49.06	49.23	36,514
30 Dec 16	49.21000 +0.02	49.34	48.40	49.30	39,546
29 Dec 16	49.19000 -0.22	49.36	48.87	49.21	36,593
28 Dec 16	49.41000 -0.06	49.69	49.02	49.29	36,904
27 Dec 16	49.47000 +0.41	49.81	49.35	49.50	33,336
23 Dec 16	49.06000 +0.35	49.17	48.64	48.64	32,615
22 Dec 16	48.70500 -0.63	49.47	48.61	49.27	57,746
21 Dec 16	49.34000 -0.54	50.14	49.01	49.63	75,880
20 Dec 16	49.88000 +0.19	49.92	49.35	49.87	42,042
19 Dec 16	49.68500 -0.31	50.59	49.45	50.02	109,366
16 Dec 16	49.99500 -0.42	50.87	49.85	50.11	81,640
15 Dec 16	50.41000 +0.50	50.41	49.60	49.66	141,219
14 Dec 16	49.91000 +0.78	49.97	48.88	48.99	90,031
13 Dec 16	49.13000 +0.76	49.13	48.35	48.60	76,377
12 Dec 16	48.37500 -0.74	49.45	48.29	49.21	85,150
09 Dec 16	49.12000 +0.17	49.17	48.33	48.78	117,029
08 Dec 16	48.94500 -0.26	49.44	46.54	49.28	100,446
07 Dec 16	49.20000 +1.05	49.28	48.34	48.34	105,681
06 Dec 16	48.15000 -0.85	48.92	48.15	48.92	153,184
05 Dec 16	49.00500 +0.71	49.06	47.99	48.00	103,536
02 Dec 16	48.29500 -0.56	48.61	48.04	48.50	111,449
01 Dec 16	48.85500 -0.40	49.55	48.59	49.26	72,554
30 Nov 16	49.26000 +0.27	49.62	48.42	48.79	113,062
29 Nov 16	48.98500 +0.77	48.99	47.92	48.46	135,837
28 Nov 16	48.21500 -0.72	49.08	48.06	49.03	84,126
25 Nov 16	48.93000 -0.47	49.54	48.76	49.54	51,378
24 Nov 16	49.40500 +0.74	49.40	48.40	48.64	109,736
23 Nov 16	48.66500 -1.13	49.85	48.58	49.76	175,372
22 Nov 16	49.80000 +0.21	50.41	49.43	49.87	166,025
21 Nov 16	49.59000 +0.02	50.11	49.01	49.69	104,380
18 Nov 16	49.57000 -0.01	49.98	49.30	49.67	107,510
17 Nov 16	49.58000 +0.22	49.69	48.90	49.14	91,604
16 Nov 16	49.36000 -0.17	50.49	48.87	49.53	157,835
15 Nov 16	49.52500 +0.61	49.53	48.90	49.01	146,229
14 Nov 16	48.91500 -0.03	50.27	48.80	49.38	122,255
11 Nov 16	48.95000 -0.81	50.29	48.86	49.60	129,961
10 Nov 16	49.75500 +0.12	51.00	49.38	49.58	204,247
09 Nov 16	49.64000 +0.47	49.75	47.44	47.72	379,677
08 Nov 16	49.16500 -0.92	49.94	48.54	49.67	190,051
07 Nov 16	50.08000 +1.58	50.08	48.10	48.10	188,991
04 Nov 16	48.50000 -1.12	49.23	45.01	45.91	403,754
03 Nov 16	49.61500 -0.24	50.30	49.57	49.71	209,074
02 Nov 16	49.85500 -1.15	50.85	49.74	50.68	210,776
01 Nov 16	51.01000 -0.77	52.17	50.88	52.17	128,991
31 Oct 16	51.78000 +0.36	52.25	51.08	51.08	112,951
28 Oct 16	51.42000 -0.43	51.94	50.95	51.65	179,168
27 Oct 16	51.85000 -0.90	52.60	51.41	52.34	174,453
26 Oct 16	52.75000 -2.05	54.73	52.48	54.50	197,889
25 Oct 16	54.80000 +0.37	54.92	54.11	54.40	118,292
24 Oct 16	54.43000 +1.26	54.75	53.31	53.31	156,525
21 Oct 16	53.17000 +0.47	53.30	52.56	52.69	105,479
20 Oct 16	52.70000 -0.27	53.16	52.44	52.95	116,816
19 Oct 16	52.97000 +0.32	52.97	52.38	52.57	107,205
18 Oct 16	52.65000 +0.56	53.34	52.46	52.49	123,260
17 Oct 16	52.09000 -0.18	52.46	51.76	51.83	91,421
14 Oct 16	52.27000 +1.07	52.40	51.39	51.62	95,082
13 Oct 16	51.20000 -0.96	51.94	50.57	51.83	143,752
12 Oct 16	52.16000 +0.48	52.88	51.50	51.68	116,194
11 Oct 16	51.68000 -1.42	53.26	51.68	53.10	152,972
10 Oct 16	53.10000 +0.40	53.31	52.70	52.75	97,126
07 Oct 16	52.70000 -0.78	53.64	52.69	53.35	147,533
06 Oct 16	53.48000 +0.89	54.02	52.89	52.90	226,203
05 Oct 16	52.59000 +0.82	52.59	50.76	51.24	132,264
04 Oct 16	51.77000 +0.36	52.06	51.53	51.77	145,931
03 Oct 16	51.41000 +0.36	51.75	50.84	51.05	154,777
30 Sep 16	51.05000 +0.74	51.20	49.60	49.72	140,016
29 Sep 16	50.31000 +0.48	50.68	50.10	50.30	103,489
28 Sep 16	49.83000 +1.01	49.99	48.90	48.90	85,710
27 Sep 16	48.82000 -0.02	49.35	48.31	49.35	137,858
26 Sep 16	48.84000 -0.99	49.59	48.76	49.29	123,951
23 Sep 16	49.83000 -0.18	50.00	49.26	49.90	89,136
22 Sep 16	50.01000 +1.85	50.90	48.38	48.62	195,856
21 Sep 16	48.15500 +1.02	48.56	47.51	47.51	168,779
20 Sep 16	47.13500 -0.65	47.62	46.98	47.62	67,862
19 Sep 16	47.78000 +0.68	47.92	47.35	47.54	54,655
16 Sep 16	47.10000 -0.61	47.88	46.63	47.69	77,465
15 Sep 16	47.70500 +0.57	47.84	47.01	47.16	43,364
14 Sep 16	47.13500 -0.42	47.87	47.08	47.87	86,390
13 Sep 16	47.55000 -0.58	48.75	47.49	48.32	80,442
12 Sep 16	48.13500 -0.08	48.47	46.40	47.34	173,866
09 Sep 16	48.21500 -1.13	49.62	48.06	49.30	91,752
08 Sep 16	49.35000 -0.27	50.21	49.24	49.73	122,510
07 Sep 16	49.62000 +0.11	50.02	49.44	49.62	108,496
06 Sep 16	49.50500 -0.06	49.76	49.19	49.66	113,895
05 Sep 16	49.57000 +0.47	51.15	49.28	51.08	196,389
02 Sep 16	49.09500 +0.60	49.33	48.31	49.04	86,472
01 Sep 16	48.49500 +0.31	49.42	47.94	48.10	145,101
31 Aug 16	48.18000 -0.94	49.10	48.18	49.10	142,195
30 Aug 16	49.11500 +0.37	49.22	48.74	49.07	116,944
29 Aug 16	48.74500 -0.25	49.17	48.40	48.75	61,808
26 Aug 16	48.99000 +0.62	49.42	48.12	48.62	112,389
25 Aug 16	48.37500 -0.51	48.68	48.12	48.54	128,200
24 Aug 16	48.88000 -0.38	49.38	48.67	48.93	254,440
23 Aug 16	49.26000 +0.81	49.35	48.53	48.53	182,946
22 Aug 16	48.45000 +0.12	48.81	48.12	48.24	180,006
19 Aug 16	48.33000 +0.21	48.42	47.44	47.90	194,257
18 Aug 16	48.12500 +2.14	48.15	46.03	46.17	199,415
17 Aug 16	45.98500 -0.51	47.06	45.90	46.82	133,369
16 Aug 16	46.49000 -0.73	46.95	46.38	46.84	132,673
15 Aug 16	47.22500 +0.02	47.61	46.87	47.08	70,494
12 Aug 16	47.20500 -0.21	47.93	47.03	47.26	127,213
11 Aug 16	47.42000 +0.56	47.42	46.46	46.86	109,706
10 Aug 16	46.86000 +0.02	46.86	45.95	46.62	148,495
09 Aug 16	46.84000 +0.84	46.88	45.95	46.03	232,090
08 Aug 16	46.00000 +0.92	46.30	45.30	45.35	167,284
05 Aug 16	45.08500 +0.42	45.40	43.94	45.00	231,300
04 Aug 16	44.66000 +0.31	45.00	44.31	44.60	109,135
03 Aug 16	44.35000 +0.35	44.55	43.70	44.01	125,834
02 Aug 16	44.00000 -0.92	44.98	43.65	44.97	174,149
01 Aug 16	44.92000 -0.22	45.99	44.92	45.99	191,484
29 Jul 16	45.13500 +1.63	45.94	43.45	43.55	330,233
28 Jul 16	43.50000 +2.44	45.30	43.05	44.00	442,812
27 Jul 16	41.06500 +1.06	41.59	40.04	40.10	166,969
26 Jul 16	40.00500 +0.35	40.30	38.87	39.56	103,720
25 Jul 16	39.66000 +0.44	39.68	39.13	39.37	104,566
22 Jul 16	39.22000 +0.18	39.75	38.72	38.88	113,910
21 Jul 16	39.04000 -0.25	39.31	38.37	39.19	102,499
20 Jul 16	39.29500 +0.20	39.50	38.85	39.50	106,942
19 Jul 16	39.09500 +0.10	39.16	38.35	38.78	89,861
18 Jul 16	39.00000 -0.01	39.60	38.63	39.03	112,547
15 Jul 16	39.00500 +0.32	39.01	38.14	38.65	133,956
14 Jul 16	38.68500 +1.25	38.85	37.32	37.67	176,488
13 Jul 16	37.43500 -0.35	38.21	37.37	37.69	131,920
12 Jul 16	37.79000 +0.17	37.88	37.06	37.70	148,069
11 Jul 16	37.62000 +0.65	37.70	36.67	37.31	166,539
08 Jul 16	36.97500 +1.59	37.01	34.88	35.24	186,065
07 Jul 16	35.38000 +0.55	35.90	34.97	34.97	174,082
06 Jul 16	34.83500 -1.53	36.48	34.58	36.05	288,161
05 Jul 16	36.36000 -1.27	37.60	36.25	37.48	147,916
04 Jul 16	37.63000 -1.33	39.26	37.60	39.04	138,925
01 Jul 16	38.96500 +1.22	38.97	37.46	38.01	173,085
30 Jun 16	37.74500 +0.60	38.15	36.82	37.21	256,680
29 Jun 16	37.14500 +0.56	38.08	36.48	37.40	203,706
28 Jun 16	36.58000 +0.90	36.97	35.89	36.50	309,216
27 Jun 16	35.68000 -4.32	39.99	35.37	39.59	366,312
24 Jun 16	40.00000 -4.75	41.62	36.00	37.50	436,750
23 Jun 16	44.75000 +1.24	44.92	43.55	43.55	123,471
22 Jun 16	43.51000 -0.57	44.60	43.11	44.17	124,590
21 Jun 16	44.07500 +0.59	44.55	43.25	43.25	191,348
20 Jun 16	43.48500 +1.64	43.60	42.63	42.88	156,604
17 Jun 16	41.85000 +0.84	42.12	41.40	41.58	168,128
16 Jun 16	41.00500 -1.11	41.98	40.75	41.72	146,522
15 Jun 16	42.12000 +1.17	42.35	41.29	41.29	167,200
14 Jun 16	40.94500 -0.84	42.13	40.94	41.53	230,672
13 Jun 16	41.78500 -0.13	42.07	40.67	41.53	223,081
10 Jun 16	41.91500 -0.88	42.67	41.84	42.56	236,463
09 Jun 16	42.80000 -0.71	43.30	42.49	43.28	128,417
08 Jun 16	43.50500 +0.08	43.51	42.72	43.19	116,055
07 Jun 16	43.43000 +0.81	43.86	42.63	42.63	207,200
06 Jun 16	42.62500 -3.09	44.00	41.67	43.56	461,732
03 Jun 16	45.71500 -0.79	46.68	45.44	46.42	68,762
02 Jun 16	46.50500 +0.07	47.30	46.33	46.44	147,677
01 Jun 16	46.44000 +0.19	46.48	45.87	46.19	104,489
31 May 16	46.25000 -0.11	46.53	45.95	46.38	136,074
30 May 16	46.36000 -0.63	47.37	46.00	47.00	92,690
27 May 16	46.99000 +0.67	47.00	46.35	46.40	175,809
26 May 16	46.32000 +0.69	46.58	45.75	45.75	176,127
25 May 16	45.62500 +0.83	46.60	45.15	45.15	192,699
24 May 16	44.80000 +0.35	44.92	43.96	44.00	227,411
23 May 16	44.44500 +0.44	44.50	43.57	44.03	126,722
20 May 16	44.00000 +0.48	44.25	43.59	44.18	132,928
19 May 16	43.52000 -0.29	43.99	43.26	43.44	86,604
18 May 16	43.81000 -0.13	44.08	43.10	43.78	135,421
17 May 16	43.93500 -0.51	45.40	43.87	44.89	196,885
16 May 16	44.45000 +0.42	44.50	43.42	43.92	85,965
13 May 16	44.02500 -0.77	45.14	43.90	44.72	196,382
12 May 16	44.80000 +1.33	45.31	43.27	43.27	288,123
11 May 16	43.46500 +0.31	43.56	42.75	43.55	181,161
10 May 16	43.15000 +0.83	43.70	42.67	42.67	147,872
09 May 16	42.32500 -0.67	43.64	42.21	43.15	200,503
06 May 16	42.99500 -0.51	44.15	42.57	43.03	235,643
05 May 16	43.50000 +2.28	43.95	41.28	41.28	310,173
04 May 16	41.22500 +2.63	42.15	38.71	39.46	297,938
03 May 16	38.60000 -1.84	40.60	38.33	40.35	251,067
02 May 16	40.44000 -0.21	41.06	40.27	40.77	59,885
29 Apr 16	40.65000 -1.05	41.49	40.54	41.22	134,272
28 Apr 16	41.70000 +0.20	41.83	40.87	41.50	181,326
27 Apr 16	41.50000 +0.33	42.01	41.20	41.20	121,118
26 Apr 16	41.17500 -0.12	42.05	40.94	41.31	117,481
25 Apr 16	41.29500 -1.12	42.63	41.03	42.21	139,107
22 Apr 16	42.41500 +1.12	42.51	41.17	41.20	100,145
21 Apr 16	41.30000 +0.08	41.63	41.14	41.50	113,796
20 Apr 16	41.22000 +0.20	41.47	40.77	41.29	137,251
19 Apr 16	41.02000 +0.01	41.33	40.69	41.00	115,140
18 Apr 16	41.01000 -0.20	41.51	40.56	40.69	129,805
15 Apr 16	41.21000 +0.01	41.30	40.88	41.01	57,439
14 Apr 16	41.20000 +0.03	41.81	41.10	41.26	134,662
13 Apr 16	41.16500 +2.02	41.44	39.37	39.50	185,966
12 Apr 16	39.14500 +0.15	39.24	38.49	39.24	141,108
11 Apr 16	38.99000 +0.14	39.25	38.32	38.81	139,280
08 Apr 16	38.85500 +1.08	39.12	37.93	38.03	84,823
07 Apr 16	37.78000 -0.43	38.47	37.57	38.28	95,776
06 Apr 16	38.20500 +0.10	38.28	37.76	38.28	85,514
05 Apr 16	38.10500 -0.99	38.76	37.73	38.76	85,710
04 Apr 16	39.09500 -0.46	40.03	38.94	39.30	88,302
01 Apr 16	39.55500 +0.03	39.65	38.74	39.03	110,990
31 Mar 16	39.52000 -0.13	39.78	38.97	39.42	109,322
30 Mar 16	39.65500 +0.80	40.28	39.18	39.18	228,992
29 Mar 16	38.85500 -0.15	39.54	38.50	39.01	130,113
24 Mar 16	39.00000 -1.21	40.19	38.89	40.00	146,392
23 Mar 16	40.20500 +0.52	40.35	39.73	39.73	222,835
22 Mar 16	39.69000 +0.39	39.85	38.63	39.29	162,191
21 Mar 16	39.30000 -0.17	39.79	39.18	39.46	214,307
18 Mar 16	39.46500 +0.17	39.65	38.98	39.31	146,886
17 Mar 16	39.30000 +0.47	39.38	37.79	39.21	270,313
16 Mar 16	38.83500 -0.42	39.65	38.44	39.33	134,633
15 Mar 16	39.25000 -0.21	39.46	38.87	39.31	158,969
14 Mar 16	39.46000 +0.22	40.15	39.22	39.22	154,363
11 Mar 16	39.23500 +2.01	39.30	37.86	37.86	109,958
10 Mar 16	37.22500 -0.76	39.30	37.22	37.99	152,956
09 Mar 16	37.98500 -0.13	38.70	37.76	38.20	160,274
08 Mar 16	38.11500 -0.72	38.83	37.87	38.55	135,032
07 Mar 16	38.84000 +0.05	39.17	38.13	38.85	146,310
04 Mar 16	38.79500 +0.43	39.14	38.24	38.42	156,286
03 Mar 16	38.36500 +0.53	38.45	37.63	37.83	225,485
02 Mar 16	37.84000 -0.45	38.75	37.46	38.28	178,091
01 Mar 16	38.29000 +1.29	38.46	36.87	36.94	298,615
29 Feb 16	37.00000 +0.43	37.33	36.06	36.42	240,584
26 Feb 16	36.57000 +0.47	37.16	36.22	36.53	244,269
25 Feb 16	36.09500 +0.51	36.88	35.89	36.27	313,311
24 Feb 16	35.58000 -0.32	36.24	35.21	35.65	228,363
23 Feb 16	35.90000 -0.30	36.92	35.66	36.29	331,072
22 Feb 16	36.20000 +2.78	36.38	34.48	34.53	322,452
19 Feb 16	33.41500 -0.69	35.22	33.12	35.22	228,067
18 Feb 16	34.11000 +0.54	35.38	31.88	34.40	489,754
17 Feb 16	33.57000 +1.80	33.80	31.94	32.00	220,194
16 Feb 16	31.77000 +0.86	31.95	30.64	31.57	246,373
15 Feb 16	30.91000 +1.23	31.75	30.43	30.49	262,034
12 Feb 16	29.68500 +0.31	30.03	29.24	29.55	186,802
11 Feb 16	29.37000 -1.48	30.55	28.80	30.55	270,548
10 Feb 16	30.85000 +0.54	31.61	29.88	30.33	235,211
09 Feb 16	30.31000 -1.70	32.03	29.18	32.00	305,522
08 Feb 16	32.01000 -2.76	35.12	31.70	35.12	342,556
05 Feb 16	34.77000 +0.63	35.60	33.79	34.20	279,327
04 Feb 16	34.14500 +1.05	34.32	32.36	33.76	259,606
03 Feb 16	33.10000 -0.69	33.92	32.26	33.92	196,151
02 Feb 16	33.78500 -1.30	35.15	33.26	35.08	200,011
01 Feb 16	35.08000 -0.22	35.63	34.65	35.63	181,646
29 Jan 16	35.30500 +0.53	35.56	34.70	35.35	166,098
28 Jan 16	34.78000 -1.08	36.47	34.76	35.99	221,164
27 Jan 16	35.86000 +0.48	36.21	35.10	35.36	180,201
26 Jan 16	35.38000 +2.84	35.81	32.73	33.05	499,493
25 Jan 16	32.54000 -0.81	33.99	32.42	33.50	226,918
22 Jan 16	33.34500 +1.44	34.85	32.51	32.77	418,158
21 Jan 16	31.91000 +0.55	32.10	30.61	31.35	360,608
20 Jan 16	31.36000 -1.07	32.04	30.90	31.86	170,787
19 Jan 16	32.43000 +0.92	33.33	32.12	32.67	167,396
18 Jan 16	31.51000 -0.49	32.63	31.26	31.88	163,614
15 Jan 16	31.99500 -1.69	33.93	31.84	33.78	209,717
14 Jan 16	33.69000 -0.30	34.00	32.21	32.95	195,719
13 Jan 16	33.98500 +0.58	34.45	33.76	33.81	234,167
12 Jan 16	33.40000 +2.04	33.94	31.53	31.83	299,440
11 Jan 16	31.36000 -0.30	32.39	31.36	31.65	157,815
08 Jan 16	31.65500 -0.39	32.42	31.51	32.01	163,196
07 Jan 16	32.04000 -1.13	32.46	31.66	32.45	166,333
06 Jan 16	33.17500 -0.42	33.83	32.73	33.63	187,521
05 Jan 16	33.60000 +1.24	34.42	33.19	34.00	307,987
04 Jan 16	32.35500 -1.35	33.38	32.21	33.30	89,075
31 Dec 15	33.70000 -0.13	33.88	33.52	33.52	22,905
30 Dec 15	33.83500 -0.15	34.00	33.65	33.79	45,210
29 Dec 15	33.98000 +0.98	33.98	33.14	33.14	77,369
28 Dec 15	33.00000 -0.35	33.54	33.00	33.30	91,384
24 Dec 15	33.35000 +0.06	33.65	32.99	33.40	28,929
23 Dec 15	33.29500 +0.95	33.51	32.45	32.45	76,674
22 Dec 15	32.34000 +0.12	32.43	32.00	32.28	76,794
21 Dec 15	32.22500 -0.08	32.70	32.07	32.09	103,855
18 Dec 15	32.30000 -1.03	32.75	31.95	32.50	258,648
17 Dec 15	33.32500 +1.19	33.51	32.53	32.86	166,170
16 Dec 15	32.14000 +0.14	32.49	31.97	32.10	150,055
15 Dec 15	32.00000 +0.78	32.42	31.50	31.55	158,201
14 Dec 15	31.22000 -1.17	32.51	31.14	32.37	193,718
11 Dec 15	32.39000 -1.11	33.47	32.17	33.29	82,469
10 Dec 15	33.50000 -0.48	34.43	33.42	34.07	117,776
09 Dec 15	33.98000 +0.04	34.42	33.63	33.96	162,442
08 Dec 15	33.93500 -0.48	34.45	33.42	34.42	130,639
07 Dec 15	34.41500 +0.22	34.74	34.10	34.10	92,398
04 Dec 15	34.20000 -0.47	34.65	33.85	34.44	159,927
03 Dec 15	34.67000 -0.93	35.81	34.44	35.51	122,101
02 Dec 15	35.60000 -0.44	36.13	35.52	35.92	86,495
01 Dec 15	36.03500 -0.17	36.55	35.85	36.18	93,596
30 Nov 15	36.20000 +0.01	36.55	35.97	36.19	98,747
27 Nov 15	36.19500 +0.32	36.30	35.53	35.53	87,050
26 Nov 15	35.87500 +0.44	35.92	35.19	35.37	107,495
25 Nov 15	35.44000 +0.84	35.66	34.49	35.01	135,569
24 Nov 15	34.59500 -0.33	35.06	34.13	35.01	89,947
23 Nov 15	34.93000 -0.31	35.40	34.72	35.02	74,747
20 Nov 15	35.23500 +0.33	35.77	34.87	34.94	123,859
19 Nov 15	34.90000 -0.05	35.36	34.77	35.00	170,080
18 Nov 15	34.95000 -0.09	35.00	34.71	35.00	172,222
17 Nov 15	35.04000 +0.54	35.04	34.22	34.50	215,166
16 Nov 15	34.50000 +0.00	34.68	33.96	33.96	198,594
13 Nov 15	34.50000 -0.28	34.76	33.88	34.52	165,619
12 Nov 15	34.78500 -1.60	36.51	34.78	36.38	193,909
11 Nov 15	36.38000 +0.18	36.65	36.10	36.15	101,651
10 Nov 15	36.20000 -0.16	36.45	36.00	36.45	119,087
09 Nov 15	36.36000 -0.38	37.17	36.29	36.62	145,850
06 Nov 15	36.73500 +0.65	36.88	36.00	36.00	241,537
05 Nov 15	36.08000 -1.00	37.19	36.01	37.09	165,176
04 Nov 15	37.08500 -0.01	37.46	36.85	36.94	99,736
03 Nov 15	37.09000 +0.32	37.85	36.83	37.11	177,103
02 Nov 15	36.77000 +0.56	36.92	36.03	36.03	101,501
30 Oct 15	36.20500 +0.22	36.26	35.91	36.20	117,908
29 Oct 15	35.99000 -0.44	36.60	35.67	36.35	110,340
28 Oct 15	36.43500 -0.06	37.04	36.21	36.72	261,513
27 Oct 15	36.50000 +0.08	36.74	36.01	36.33	137,675
26 Oct 15	36.42000 -0.60	37.23	36.22	37.02	154,621
23 Oct 15	37.02000 +1.17	37.22	36.06	36.15	172,942
22 Oct 15	35.84500 +0.28	36.11	34.92	35.33	141,322
21 Oct 15	35.56000 +1.19	35.61	34.39	34.39	167,631
20 Oct 15	34.37500 -0.54	34.92	34.06	34.79	197,699
19 Oct 15	34.92000 -0.13	35.60	34.88	34.92	204,394
16 Oct 15	35.05000 +1.24	35.25	33.88	34.05	445,674
15 Oct 15	33.81500 -0.19	34.32	33.58	33.74	192,934
14 Oct 15	34.00500 +0.07	34.38	33.50	33.60	322,258
13 Oct 15	33.93500 -0.31	34.15	32.96	33.55	412,229
12 Oct 15	34.25000 -0.43	35.16	33.97	34.73	298,138
09 Oct 15	34.68000 +0.96	34.69	33.65	34.13	427,445
08 Oct 15	33.72000 -0.47	34.44	33.31	34.26	263,978
07 Oct 15	34.19500 +2.30	35.42	33.95	33.99	679,398
06 Oct 15	31.89500 +0.48	32.10	31.28	31.44	142,274
05 Oct 15	31.41500 +0.82	31.59	31.03	31.03	221,080
02 Oct 15	30.59500 -0.11	31.17	30.26	30.99	162,750
01 Oct 15	30.70000 +0.59	31.07	30.40	30.40	212,084
30 Sep 15	30.11000 +0.13	30.65	30.09	30.42	191,642
29 Sep 15	29.98500 +0.49	30.22	28.79	28.90	191,394
28 Sep 15	29.50000 -0.93	30.35	29.25	30.30	269,114
25 Sep 15	30.43000 +0.15	30.89	30.30	30.84	228,820
24 Sep 15	30.28500 -1.81	32.49	29.98	32.10	315,449
23 Sep 15	32.10000 +0.73	32.36	31.08	31.56	226,941
22 Sep 15	31.36500 -1.48	32.93	31.36	32.82	126,051
21 Sep 15	32.85000 +0.20	33.03	32.20	32.64	106,234
18 Sep 15	32.64500 -1.76	33.83	32.27	33.81	270,570
17 Sep 15	34.40500 -0.47	35.00	33.51	34.95	198,188
16 Sep 15	34.87500 +0.28	35.02	34.63	34.91	84,946
15 Sep 15	34.59500 +1.10	34.92	33.52	33.53	153,169
14 Sep 15	33.49500 -0.75	34.43	33.33	34.10	162,620
11 Sep 15	34.24500 -0.62	34.95	34.15	34.85	63,474
10 Sep 15	34.86000 +0.06	35.01	34.50	34.59	141,087
09 Sep 15	34.80000 +0.34	35.17	34.53	34.92	167,467
08 Sep 15	34.45500 +0.65	34.63	33.79	33.79	74,586
07 Sep 15	33.80500 +0.06	34.15	33.42	34.06	79,008
04 Sep 15	33.74000 -0.98	34.51	33.56	34.50	151,330
03 Sep 15	34.72000 +0.59	35.13	34.21	34.69	117,629
02 Sep 15	34.13000 -0.28	34.72	34.07	34.41	80,106
01 Sep 15	34.41000 -0.45	34.88	34.13	34.45	137,840
31 Aug 15	34.86000 -0.39	35.13	34.48	35.08	200,567
28 Aug 15	35.25000 +0.81	35.55	34.83	35.49	218,934
27 Aug 15	34.44500 +1.04	34.63	33.79	34.03	155,992
26 Aug 15	33.40000 +0.21	33.90	32.32	32.85	203,779
25 Aug 15	33.19000 +0.60	34.01	32.88	33.11	207,388
24 Aug 15	32.59000 -0.53	32.92	31.41	32.00	294,914
21 Aug 15	33.11500 -1.70	34.56	33.12	34.29	285,359
20 Aug 15	34.82000 -1.88	36.42	34.75	36.42	259,301
19 Aug 15	36.70000 -0.90	37.51	36.63	37.46	139,394
18 Aug 15	37.60000 -0.23	38.03	37.47	37.75	144,649
17 Aug 15	37.83000 -0.25	38.27	37.51	38.13	129,383
14 Aug 15	38.08000 -0.04	38.53	37.94	37.94	98,660
13 Aug 15	38.12500 +0.69	38.36	37.74	37.74	148,114
12 Aug 15	37.44000 -1.78	39.00	37.39	39.00	170,185
11 Aug 15	39.21500 -0.51	40.01	39.13	39.56	101,303
10 Aug 15	39.72500 +0.29	39.84	39.14	39.48	115,613
07 Aug 15	39.43500 -0.40	40.13	39.43	39.78	228,509
06 Aug 15	39.83500 +0.90	40.07	38.77	38.77	288,882
05 Aug 15	38.93000 +1.03	39.13	37.99	37.99	203,022
04 Aug 15	37.90500 +0.40	38.13	37.35	37.71	248,435
03 Aug 15	37.50000 +0.46	37.53	36.65	37.10	145,848
31 Jul 15	37.04000 -0.06	37.50	36.91	37.05	143,587
30 Jul 15	37.09500 -0.51	38.00	36.86	37.66	287,548
29 Jul 15	37.60500 +1.33	38.35	34.42	36.00	572,275
28 Jul 15	36.27000 +0.08	36.55	35.79	36.26	161,923
27 Jul 15	36.18500 -1.65	37.60	36.10	37.60	136,709
24 Jul 15	37.83500 +0.33	38.29	37.24	37.40	253,229
23 Jul 15	37.51000 -0.37	38.03	37.23	37.94	143,242
22 Jul 15	37.87500 +0.07	38.19	37.51	37.51	121,298
21 Jul 15	37.80500 -0.24	38.19	37.68	37.97	104,792
20 Jul 15	38.05000 +0.63	38.15	37.26	37.28	146,596
17 Jul 15	37.42500 +0.03	37.55	36.70	37.27	211,358
16 Jul 15	37.39500 +0.46	37.67	37.03	37.03	174,678
15 Jul 15	36.93500 +0.55	37.13	36.17	36.49	170,715
14 Jul 15	36.39000 +0.44	36.51	35.70	35.95	106,668
13 Jul 15	35.95000 +0.49	36.27	35.53	35.58	150,806
10 Jul 15	35.45500 +0.96	35.78	35.13	35.15	158,049
09 Jul 15	34.50000 +0.99	34.69	33.44	33.50	260,356
08 Jul 15	33.51500 +1.38	34.69	33.00	33.22	347,016
07 Jul 15	32.14000 -0.58	32.88	32.04	32.88	297,992
06 Jul 15	32.71500 -0.78	33.24	32.69	32.98	127,956
03 Jul 15	33.50000 -0.53	34.27	33.05	33.90	151,702
02 Jul 15	34.02500 -0.45	34.71	33.99	34.34	90,560
01 Jul 15	34.47500 +0.88	34.85	33.70	33.70	175,508
30 Jun 15	33.59500 -1.26	35.16	33.60	34.86	279,870
29 Jun 15	34.86000 -1.08	35.33	34.10	34.10	165,375
26 Jun 15	35.94500 +0.11	36.03	35.29	35.76	93,880
25 Jun 15	35.83000 +0.22	36.24	35.52	35.54	261,566
24 Jun 15	35.61000 -0.56	36.49	35.53	36.33	185,947
23 Jun 15	36.17000 -0.12	36.85	36.07	36.49	130,395
22 Jun 15	36.28500 +1.22	36.49	35.45	35.45	113,213
19 Jun 15	35.07000 +0.28	35.42	34.35	34.35	144,577
18 Jun 15	34.79500 -0.11	35.17	34.62	35.06	181,705
17 Jun 15	34.90500 -0.52	35.79	34.81	35.50	168,863
16 Jun 15	35.42500 +0.50	35.42	34.12	34.60	184,456
15 Jun 15	34.92500 -1.29	35.95	34.57	35.94	185,861
12 Jun 15	36.21500 +0.20	36.44	35.69	35.69	377,481
11 Jun 15	36.01500 +0.44	36.34	35.51	35.62	320,834
10 Jun 15	35.57000 +1.28	35.69	34.01	34.41	244,527
09 Jun 15	34.28500 +1.08	34.29	33.23	33.23	237,141
08 Jun 15	33.20500 -1.44	34.67	33.10	34.60	186,497
05 Jun 15	34.64500 -0.99	35.71	34.51	35.57	148,614
04 Jun 15	35.63500 -0.37	36.29	35.22	35.75	203,006
03 Jun 15	36.00500 +0.97	36.13	34.85	34.85	225,985
02 Jun 15	35.03500 +0.20	35.24	34.50	34.84	155,707
01 Jun 15	34.83000 -1.24	36.16	34.71	35.97	153,414
29 May 15	36.07500 -0.58	36.63	36.00	36.61	148,901
28 May 15	36.65500 -0.66	37.30	36.41	37.30	160,080
27 May 15	37.31500 +0.33	37.44	36.45	37.35	137,342
26 May 15	36.98000 -0.15	37.42	36.90	37.01	138,267
25 May 15	37.12500 -0.71	37.84	37.05	37.84	52,701
22 May 15	37.83500 +0.30	38.33	37.40	37.53	153,759
21 May 15	37.53500 +0.37	37.64	37.02	37.17	111,412
20 May 15	37.17000 +0.07	37.28	36.88	37.12	103,781
19 May 15	37.10000 +0.90	37.60	36.17	36.20	193,482
18 May 15	36.20000 -0.33	36.92	36.07	36.63	107,403
15 May 15	36.53500 -0.01	36.98	36.17	36.64	116,573
14 May 15	36.55000 +0.31	36.92	35.88	36.40	119,882
13 May 15	36.24000 -0.02	36.93	36.19	36.67	153,320
12 May 15	36.26000 +0.16	36.46	35.33	35.60	143,499
11 May 15	36.10000 -0.52	36.83	36.02	36.50	115,497
08 May 15	36.62000 +0.88	36.81	35.77	35.87	163,559
07 May 15	35.74500 +0.09	35.88	34.82	35.33	204,348
06 May 15	35.65000 +0.60	36.04	34.77	34.81	175,743
05 May 15	35.05500 -0.79	36.34	35.03	35.81	246,272
04 May 15	35.85000 +0.85	36.13	34.80	34.80	230,604
30 Apr 15	34.99500 -0.87	35.76	34.80	35.68	283,029
29 Apr 15	35.86500 -0.53	37.25	35.62	36.23	329,335
28 Apr 15	36.40000 +4.03	37.24	34.20	34.20	732,637
27 Apr 15	32.37000 +0.24	32.54	31.81	32.05	212,867
24 Apr 15	32.12500 +0.03	32.44	31.82	32.44	364,053
23 Apr 15	32.10000 -0.90	33.17	31.78	32.81	200,678
22 Apr 15	33.00000 +0.17	33.22	32.65	32.83	129,741
21 Apr 15	32.83500 -0.30	33.47	32.60	33.13	182,348
20 Apr 15	33.13000 +0.39	33.16	32.67	32.80	223,928
17 Apr 15	32.74500 +0.00	32.97	32.60	32.80	390,973
16 Apr 15	32.74500 -0.03	33.45	32.46	32.77	226,481
15 Apr 15	32.77000 +0.60	33.33	32.24	32.57	241,856
14 Apr 15	32.16500 -0.53	33.16	32.03	32.88	162,855
13 Apr 15	32.69500 +0.33	33.10	32.30	32.37	129,590
10 Apr 15	32.36000 -0.65	33.34	32.33	32.95	129,072
09 Apr 15	33.00500 +0.57	33.04	32.26	32.46	226,526
08 Apr 15	32.44000 +0.48	32.87	31.99	32.01	192,975
07 Apr 15	31.96000 +0.63	32.76	31.20	31.33	302,784
02 Apr 15	31.33000 -0.59	32.01	30.94	32.00	110,004
01 Apr 15	31.91500 +0.54	31.96	31.20	31.33	167,476
31 Mar 15	31.38000 +0.22	31.56	31.00	31.20	154,710
30 Mar 15	31.16000 +0.66	31.16	30.42	30.45	122,950
27 Mar 15	30.50500 -0.44	31.15	30.23	31.15	121,441
26 Mar 15	30.94500 -0.26	31.18	30.16	31.07	136,315
25 Mar 15	31.21000 -0.03	31.44	30.88	31.27	231,506
24 Mar 15	31.23500 -0.17	31.55	30.86	31.32	333,405
23 Mar 15	31.40500 -0.59	32.12	31.35	32.02	207,326
20 Mar 15	31.99500 -0.27	32.30	31.66	32.30	525,138
19 Mar 15	32.27000 -0.47	33.22	31.76	32.50	293,654
18 Mar 15	32.74500 +0.08	34.14	32.56	32.78	183,281
17 Mar 15	32.67000 -1.67	34.30	32.19	34.30	355,927
16 Mar 15	34.33500 +0.40	34.40	33.80	34.10	225,589
13 Mar 15	33.93000 -0.20	34.42	33.29	33.99	206,761
12 Mar 15	34.13000 -0.45	34.74	33.60	34.60	347,457
11 Mar 15	34.58500 +1.79	34.60	32.83	33.00	324,414
10 Mar 15	32.79000 -0.36	33.38	32.65	33.38	246,180
09 Mar 15	33.15500 +0.31	33.38	31.75	32.51	270,465
06 Mar 15	32.84000 +0.58	33.65	32.42	32.42	385,190
05 Mar 15	32.25500 +0.70	32.31	31.37	31.48	289,723
04 Mar 15	31.56000 -0.29	32.43	31.15	32.26	221,052
03 Mar 15	31.85000 -0.39	32.81	31.83	32.20	398,967
02 Mar 15	32.24000 -0.74	33.04	31.95	33.01	264,610
27 Feb 15	32.98500 +0.26	33.31	32.69	32.69	258,088
26 Feb 15	32.73000 +0.07	33.29	32.30	32.42	311,237
25 Feb 15	32.66000 -1.04	33.54	32.47	33.38	334,735
24 Feb 15	33.70000 +0.33	34.01	33.20	33.38	291,797
23 Feb 15	33.37500 -0.06	34.31	32.80	33.69	300,500
20 Feb 15	33.43000 +0.50	33.56	32.84	32.84	276,326
19 Feb 15	32.93000 -0.71	34.09	32.51	33.63	446,773
18 Feb 15	33.64000 -0.70	34.58	33.42	33.90	400,872
17 Feb 15	34.34000 +0.65	34.78	33.28	33.69	461,197
16 Feb 15	33.68500 +0.94	34.74	32.35	32.44	517,403
13 Feb 15	32.74500 +3.69	33.59	29.19	29.35	1,284,863
12 Feb 15	29.05500 +0.18	29.48	28.45	28.90	392,029
11 Feb 15	28.87000 -0.22	29.47	28.04	29.03	260,629
10 Feb 15	29.09000 -0.15	29.55	28.60	29.55	180,247
09 Feb 15	29.24000 +0.26	29.37	28.57	28.86	148,445
06 Feb 15	28.97500 -0.56	29.50	28.61	29.50	215,234
05 Feb 15	29.53500 +0.40	29.53	28.41	28.73	443,171
04 Feb 15	29.14000 -0.46	29.64	28.78	29.55	277,871
03 Feb 15	29.60000 +0.91	30.32	28.85	28.91	448,055
02 Feb 15	28.69500 +0.69	28.72	28.02	28.02	162,175
30 Jan 15	28.00500 +0.40	28.23	27.67	27.97	121,946
29 Jan 15	27.60000 -0.23	28.06	27.30	27.48	121,473
28 Jan 15	27.83500 -0.27	28.75	27.63	28.34	161,469
27 Jan 15	28.10500 -1.12	29.25	27.91	29.09	168,211
26 Jan 15	29.22500 +0.43	29.23	28.18	28.59	153,088
23 Jan 15	28.79000 -0.42	29.55	28.69	29.36	202,660
22 Jan 15	29.21000 +1.30	29.28	26.78	27.50	378,798
21 Jan 15	27.91000 +0.92	27.97	26.73	26.99	210,736
20 Jan 15	26.98500 -0.16	27.55	26.94	27.15	163,188
19 Jan 15	27.15000 +0.80	27.29	26.11	26.45	287,814
16 Jan 15	26.35000 +0.31	26.45	25.70	25.98	146,895
15 Jan 15	26.04000 +1.07	26.06	24.75	25.23	219,351
14 Jan 15	24.97500 -0.72	25.80	24.91	25.51	177,833
13 Jan 15	25.69500 +0.01	26.14	25.48	25.69	158,482
12 Jan 15	25.68500 +1.09	25.76	24.58	24.58	169,693
09 Jan 15	24.59500 -0.70	25.44	24.44	25.34	211,328
08 Jan 15	25.30000 +0.85	25.45	24.52	24.90	178,014
07 Jan 15	24.44500 -0.53	25.37	24.34	25.12	206,263
06 Jan 15	24.98000 -0.39	25.75	24.88	25.50	208,128
05 Jan 15	25.37000 -1.28	27.10	25.37	26.48	158,694
02 Jan 15	26.65500 +1.25	26.80	25.36	25.44	243,628
31 Dec 14	25.40500 +0.38	25.51	25.04	25.04	24,166
30 Dec 14	25.03000 -0.60	25.56	24.90	25.50	90,035
29 Dec 14	25.63500 +0.24	25.69	24.94	25.20	79,870
24 Dec 14	25.40000 -0.40	25.93	25.40	25.75	21,248
23 Dec 14	25.79500 +0.73	25.86	24.91	25.00	109,996
22 Dec 14	25.06500 -0.18	25.98	24.92	25.39	136,022
19 Dec 14	25.24500 +0.08	25.75	25.02	25.34	182,385
18 Dec 14	25.17000 +1.09	25.42	24.46	24.59	185,321
17 Dec 14	24.08000 +0.02	24.29	23.35	24.00	128,520
16 Dec 14	24.05500 +0.99	24.06	22.61	23.00	219,161
15 Dec 14	23.07000 -0.66	24.41	23.07	23.33	208,929
12 Dec 14	23.73000 -0.41	24.23	23.70	23.85	144,827
11 Dec 14	24.14000 -0.63	24.64	23.83	24.39	230,388
10 Dec 14	24.76500 -0.47	25.41	24.68	25.08	123,992
09 Dec 14	25.23000 -0.58	25.79	25.12	25.36	139,336
08 Dec 14	25.81000 -0.78	26.51	25.81	26.10	134,418
05 Dec 14	26.59500 +0.59	26.74	25.63	25.75	180,208
04 Dec 14	26.00000 -0.09	26.38	25.45	25.94	191,601
03 Dec 14	26.09500 +0.59	26.22	25.10	25.13	118,145
02 Dec 14	25.50000 -0.30	26.01	25.25	25.45	146,259
01 Dec 14	25.80000 -0.54	26.02	25.14	25.61	131,448
28 Nov 14	26.34000 -0.08	26.80	26.08	26.13	140,403
27 Nov 14	26.42000 -0.74	26.99	26.31	26.98	115,330
26 Nov 14	27.15500 +0.07	27.24	26.72	26.92	121,997
25 Nov 14	27.08500 -0.26	27.77	26.94	27.16	176,737
24 Nov 14	27.34500 +0.73	27.46	26.42	26.52	179,927
21 Nov 14	26.61500 +1.41	26.82	25.06	25.16	255,520
20 Nov 14	25.21000 -1.04	26.01	24.89	26.01	174,455
19 Nov 14	26.25000 +0.34	26.44	25.08	25.77	228,321
18 Nov 14	25.91000 +0.46	25.97	25.20	25.58	98,909
17 Nov 14	25.45000 -0.06	25.51	24.70	25.50	114,207
14 Nov 14	25.51000 -0.25	26.05	24.94	26.05	140,485
13 Nov 14	25.76000 -0.23	26.48	25.55	26.20	138,221
12 Nov 14	25.98500 -0.24	26.48	25.83	26.12	127,715
11 Nov 14	26.23000 -0.14	26.66	26.06	26.50	63,160
10 Nov 14	26.36500 -0.25	26.83	26.09	26.69	134,964
07 Nov 14	26.61000 -0.02	26.77	26.15	26.77	151,144
06 Nov 14	26.63500 +1.28	27.42	25.45	25.50	412,732
05 Nov 14	25.35500 +1.64	25.50	23.97	24.30	374,702
04 Nov 14	23.71500 -1.03	24.95	23.59	24.86	198,392
03 Nov 14	24.74500 +0.40	24.82	24.41	24.42	200,823
31 Oct 14	24.34500 +0.22	24.51	23.98	24.50	213,178
30 Oct 14	24.12500 -0.66	25.00	23.53	24.83	187,465
29 Oct 14	24.78500 +0.08	25.22	24.71	24.90	139,918
28 Oct 14	24.71000 +0.51	24.90	23.95	24.42	226,024
27 Oct 14	24.19500 -0.45	24.86	23.86	24.85	346,114
24 Oct 14	24.64500 -0.26	25.22	24.56	24.96	213,559
23 Oct 14	24.91000 +0.36	24.92	24.04	24.42	300,509
22 Oct 14	24.54500 -0.24	25.16	24.51	25.00	314,698
21 Oct 14	24.78500 +0.63	24.83	23.98	24.01	303,509
20 Oct 14	24.16000 -0.19	24.58	23.59	24.32	406,708
17 Oct 14	24.35000 +0.84	24.48	23.44	23.44	306,033
16 Oct 14	23.51500 -0.41	24.55	22.72	24.00	550,713
15 Oct 14	23.92000 -0.66	25.44	23.41	24.58	380,492
14 Oct 14	24.58500 +0.07	25.08	24.05	24.44	303,213
13 Oct 14	24.51500 +0.54	25.43	23.63	23.80	345,762
10 Oct 14	23.97500 -0.92	24.70	23.75	24.70	414,661
09 Oct 14	24.90000 -0.93	26.24	24.82	25.99	338,543
08 Oct 14	25.83000 -0.52	26.35	25.47	26.35	266,184
07 Oct 14	26.35500 -0.51	27.65	26.15	26.80	339,806
06 Oct 14	26.86500 +1.41	27.23	25.62	25.75	361,313
03 Oct 14	25.45000 -1.18	26.80	25.36	26.70	356,706
02 Oct 14	26.63500 -0.41	27.01	26.53	27.00	442,019
01 Oct 14	27.05000 -2.65	28.51	26.83	27.50	871,668
30 Sep 14	29.70000 +0.81	29.99	29.25	29.99	300,518
29 Sep 14	28.89000 +0.39	29.24	28.39	28.50	159,258
26 Sep 14	28.50000 -0.53	29.00	28.40	29.00	150,876
25 Sep 14	29.03000 -0.30	29.62	28.73	29.35	206,591
24 Sep 14	29.32500 -0.27	29.74	29.20	29.74	119,335
23 Sep 14	29.59500 -0.82	30.48	29.55	30.33	159,508
22 Sep 14	30.41000 -0.52	30.97	30.32	30.89	89,001
19 Sep 14	30.93000 -0.26	31.98	30.91	31.61	128,579
18 Sep 14	31.19500 -0.16	31.61	31.17	31.32	103,195
17 Sep 14	31.35000 +0.08	31.81	31.24	31.40	75,460
16 Sep 14	31.27500 -0.77	32.06	31.23	32.02	113,423
15 Sep 14	32.04500 -0.86	32.94	32.04	32.94	85,720
12 Sep 14	32.90500 +0.50	32.90	32.45	32.60	160,399
11 Sep 14	32.40000 +0.13	32.45	32.03	32.28	129,363
10 Sep 14	32.27000 -0.44	32.75	32.01	32.70	101,497
09 Sep 14	32.71500 -0.31	33.13	32.67	33.08	68,838
08 Sep 14	33.02000 -0.11	33.34	32.84	33.19	129,056
05 Sep 14	33.13000 -0.09	33.51	32.88	33.51	131,713
04 Sep 14	33.22500 +0.75	33.25	32.30	32.92	109,344
03 Sep 14	32.47500 +0.37	32.92	32.17	32.17	90,302
02 Sep 14	32.10500 +0.04	32.46	32.03	32.35	88,020
01 Sep 14	32.06000 +0.00	32.37	31.80	32.14	70,220
29 Aug 14	32.06000 -0.47	32.76	31.84	32.60	107,312
28 Aug 14	32.53000 -0.47	33.19	32.13	32.90	147,460
27 Aug 14	33.00000 +0.00	33.13	32.58	32.90	65,024
26 Aug 14	33.00000 +0.40	33.19	32.57	32.57	100,209
25 Aug 14	32.60000 +0.40	32.65	31.74	32.49	90,499
22 Aug 14	32.19500 -0.35	32.73	31.73	32.48	100,710
21 Aug 14	32.55000 +0.79	32.55	31.68	31.86	117,389
20 Aug 14	31.76000 -0.41	32.44	31.59	32.33	101,468
19 Aug 14	32.17500 -1.16	33.71	32.17	33.44	134,536
18 Aug 14	33.33000 +1.97	33.33	31.70	31.70	163,269
15 Aug 14	31.36000 -0.88	32.57	31.36	32.17	100,890
14 Aug 14	32.24500 +0.55	32.40	31.50	31.50	150,246
13 Aug 14	31.69000 +0.38	31.83	31.10	31.42	154,314
12 Aug 14	31.31500 -0.73	32.08	31.32	31.85	104,929
11 Aug 14	32.04000 +0.19	32.30	31.66	32.24	154,103
08 Aug 14	31.85000 -0.06	31.90	31.50	31.59	186,159
07 Aug 14	31.91000 -0.10	32.35	31.85	32.00	165,581
06 Aug 14	32.01500 -0.91	32.74	31.95	32.67	146,230
05 Aug 14	32.92500 -0.08	33.19	32.37	33.10	142,533
04 Aug 14	33.01000 -0.33	33.63	32.85	33.23	115,618
01 Aug 14	33.33500 -0.64	33.85	32.53	33.83	198,041
31 Jul 14	33.97000 -0.86	35.14	33.85	35.12	143,590
30 Jul 14	34.83000 -0.06	35.02	34.58	34.97	149,869
29 Jul 14	34.89000 -0.66	35.63	34.89	35.49	159,296
28 Jul 14	35.55000 -0.65	37.33	35.55	37.33	248,551
25 Jul 14	36.20000 +1.20	38.06	35.34	35.90	260,988
24 Jul 14	35.00000 +0.15	35.19	34.70	34.90	73,552
23 Jul 14	34.85000 +0.07	35.22	34.67	34.67	69,820
22 Jul 14	34.77500 -0.27	35.28	34.41	35.16	308,991
21 Jul 14	35.04500 -0.16	35.79	34.78	35.40	74,631
18 Jul 14	35.20000 -0.33	35.42	34.75	35.36	119,401
17 Jul 14	35.53500 +0.03	35.90	35.24	35.49	75,346
16 Jul 14	35.50500 +0.07	35.69	35.30	35.41	197,063
15 Jul 14	35.43500 -0.29	35.78	35.30	35.69	258,129
14 Jul 14	35.73000 +0.43	35.94	35.44	35.51	65,720
11 Jul 14	35.30000 -0.65	36.03	35.16	35.94	107,226
10 Jul 14	35.94500 -1.22	37.23	35.59	36.83	121,577
09 Jul 14	37.16000 +0.56	37.19	35.96	36.60	138,521
08 Jul 14	36.60500 -1.01	37.74	36.60	37.74	98,261
07 Jul 14	37.61500 -0.98	38.56	37.58	38.43	93,570
04 Jul 14	38.60000 +0.28	39.07	38.19	38.19	117,996
03 Jul 14	38.32000 +0.42	38.42	37.58	37.83	113,617
02 Jul 14	37.90000 -0.25	38.17	37.71	38.08	129,453
01 Jul 14	38.15500 -0.13	38.63	38.15	38.47	147,436
30 Jun 14	38.28000 -0.02	38.52	37.96	38.35	121,945
27 Jun 14	38.30000 +0.20	38.55	37.72	38.08	212,788
26 Jun 14	38.10000 +0.20	38.76	37.78	37.98	426,061
25 Jun 14	37.89500 -1.27	39.19	37.90	39.12	209,121
24 Jun 14	39.16500 -0.29	39.72	39.15	39.65	163,557
23 Jun 14	39.45500 -0.29	40.08	39.14	39.71	194,212
20 Jun 14	39.75000 -2.55	41.31	39.71	41.00	293,794
19 Jun 14	42.30000 +0.01	42.58	41.97	42.38	94,182
18 Jun 14	42.28500 -0.19	42.64	41.51	42.55	124,052
17 Jun 14	42.47500 -0.22	43.20	42.33	42.78	96,401
16 Jun 14	42.69000 +0.02	43.33	42.44	42.51	114,760
13 Jun 14	42.66500 +0.48	42.90	42.04	42.82	146,228
12 Jun 14	42.18500 +0.19	42.47	41.94	42.00	67,599
11 Jun 14	42.00000 -0.61	42.40	41.94	42.39	58,209
10 Jun 14	42.61000 -0.27	43.15	42.44	43.08	90,020
09 Jun 14	42.88500 +1.00	42.88	42.01	42.01	117,509
06 Jun 14	41.88000 -0.89	42.79	41.24	42.49	176,893
05 Jun 14	42.77000 +0.72	42.79	41.74	42.00	91,615
04 Jun 14	42.05000 -1.04	43.15	41.95	43.15	122,474
03 Jun 14	43.09000 +0.01	43.24	42.40	43.24	86,311
02 Jun 14	43.08500 -0.28	43.96	42.80	43.40	119,746
30 May 14	43.36000 -0.21	44.00	43.26	43.26	98,760
29 May 14	43.57000 +0.52	43.88	42.85	42.86	106,607
28 May 14	43.05000 -0.19	43.42	42.78	43.36	128,308
27 May 14	43.24500 +0.60	43.60	42.63	42.66	189,838
26 May 14	42.64500 +0.80	42.85	41.91	41.91	128,113
23 May 14	41.84500 +0.41	41.89	41.30	41.30	188,113
22 May 14	41.43500 +0.26	41.49	40.44	41.15	135,208
21 May 14	41.18000 +0.51	41.20	39.67	40.86	275,049
20 May 14	40.66500 -1.13	42.22	40.62	41.92	163,510
19 May 14	41.80000 +0.00	42.11	41.44	41.97	195,957
16 May 14	41.80000 +0.12	42.14	41.40	41.67	215,973
15 May 14	41.68000 -1.32	43.29	41.44	42.95	281,208
14 May 14	43.00000 -0.14	43.41	42.42	43.03	233,664
13 May 14	43.14000 +0.64	43.56	42.33	42.38	227,418
12 May 14	42.50000 +1.65	43.00	41.02	41.07	202,594
09 May 14	40.84500 -0.41	42.90	40.58	42.20	412,435
08 May 14	41.25500 -0.23	42.31	41.00	41.60	196,918
07 May 14	41.48500 +1.65	42.25	39.67	40.08	314,419
06 May 14	39.84000 +0.31	40.74	38.76	39.57	476,810
05 May 14	39.53000 -0.10	39.75	38.87	39.56	78,257
02 May 14	39.62500 -0.92	40.49	39.46	40.49	150,185
30 Apr 14	40.54500 -0.34	41.36	40.42	41.26	136,602
29 Apr 14	40.88500 -0.08	41.46	40.46	40.90	163,153
28 Apr 14	40.96500 +2.56	41.36	37.89	38.53	348,734
25 Apr 14	38.40000 -0.46	38.71	38.24	38.51	71,620
24 Apr 14	38.86000 -0.15	39.53	38.54	39.08	77,846
23 Apr 14	39.01000 -0.04	39.23	38.76	39.23	49,229
22 Apr 14	39.05000 +0.13	39.33	38.72	38.92	110,468
17 Apr 14	38.92000 -0.03	39.19	38.72	39.00	99,740
16 Apr 14	38.95000 +0.38	39.00	38.46	38.85	109,051
15 Apr 14	38.57000 +0.29	38.98	38.07	38.12	117,032
14 Apr 14	38.27500 -0.01	38.28	37.34	37.96	84,569
11 Apr 14	38.28500 -0.22	38.38	37.38	38.15	87,261
10 Apr 14	38.51000 -0.60	39.06	38.42	38.94	102,278
09 Apr 14	39.11000 +0.28	39.19	38.88	38.92	94,507
08 Apr 14	38.83000 +0.22	38.87	38.16	38.79	78,709
07 Apr 14	38.61000 -0.41	38.75	38.06	38.47	92,548
04 Apr 14	39.02000 -0.20	39.52	38.99	39.26	104,706
03 Apr 14	39.22000 -0.40	39.78	38.80	39.49	140,453
02 Apr 14	39.62500 +0.95	40.83	38.42	38.90	378,291
01 Apr 14	38.67500 +0.63	38.83	38.11	38.12	163,567
31 Mar 14	38.04500 +0.61	38.12	37.35	37.35	116,694
28 Mar 14	37.43500 +0.61	37.54	36.89	36.89	98,006
27 Mar 14	36.82500 -0.22	37.28	36.24	36.96	89,320
26 Mar 14	37.05000 +1.02	37.49	36.26	36.27	81,810
25 Mar 14	36.02500 -0.35	37.16	35.71	36.36	208,572
24 Mar 14	36.38000 -2.02	38.31	36.22	38.01	166,509
21 Mar 14	38.40000 +0.05	38.67	38.10	38.35	135,545
20 Mar 14	38.35500 +0.42	38.50	37.67	37.85	190,459
19 Mar 14	37.93000 +1.43	38.02	36.65	36.65	265,170
18 Mar 14	36.50000 +0.35	36.74	36.28	36.35	127,274
17 Mar 14	36.15500 +1.02	37.35	35.33	35.33	144,067
14 Mar 14	35.13000 -0.77	35.88	35.00	35.88	101,532
13 Mar 14	35.90500 -0.68	36.59	35.76	36.59	111,580
12 Mar 14	36.58000 -0.45	37.20	36.15	36.98	126,901
11 Mar 14	37.03500 -0.11	37.53	36.69	37.26	138,701
10 Mar 14	37.14500 -0.85	38.10	36.85	37.88	118,426
07 Mar 14	37.99500 +0.07	38.37	37.65	37.85	129,417
06 Mar 14	37.92500 -0.03	38.24	37.80	38.19	103,701
05 Mar 14	37.96000 +0.06	38.39	37.76	37.85	108,473
04 Mar 14	37.89500 +0.28	38.46	37.67	37.90	186,209
03 Mar 14	37.61500 -0.78	38.00	37.07	37.63	218,215
28 Feb 14	38.40000 +0.17	38.58	38.08	38.24	188,652
27 Feb 14	38.23000 -0.06	38.56	37.87	38.10	228,584
26 Feb 14	38.29500 +0.22	38.70	38.07	38.08	223,827
25 Feb 14	38.07500 +0.07	38.50	37.89	38.05	232,056
24 Feb 14	38.01000 +0.28	38.15	37.54	37.57	116,845
21 Feb 14	37.73000 +0.47	38.28	37.26	37.40	167,232
20 Feb 14	37.26000 -0.62	37.69	36.94	37.65	214,847
19 Feb 14	37.87500 +0.17	38.29	37.43	37.60	189,530
18 Feb 14	37.70000 +0.32	38.30	36.80	37.29	439,202
17 Feb 14	37.38000 +2.00	37.40	35.18	35.38	260,501
14 Feb 14	35.38000 +0.94	35.83	34.35	34.44	180,411
13 Feb 14	34.43500 +0.08	34.52	34.05	34.35	223,802
12 Feb 14	34.36000 +0.40	34.56	33.40	34.19	307,026
11 Feb 14	33.96500 -1.86	37.10	33.10	34.35	525,807
10 Feb 14	35.82500 +0.10	36.11	35.38	35.82	125,069
07 Feb 14	35.72500 +1.01	35.72	34.60	34.99	165,059
06 Feb 14	34.71000 +0.61	35.08	34.17	34.53	98,210
05 Feb 14	34.09500 +0.43	34.32	33.60	33.65	110,168
04 Feb 14	33.67000 -0.10	33.82	33.01	33.65	139,036
03 Feb 14	33.76500 -1.05	35.08	33.57	34.77	204,909
31 Jan 14	34.81500 -0.13	35.58	34.37	34.89	112,417
30 Jan 14	34.94500 -0.56	35.60	34.93	35.53	173,449
29 Jan 14	35.50000 -0.31	36.58	34.96	36.05	104,745
28 Jan 14	35.81000 +0.52	35.97	35.19	35.19	80,937
27 Jan 14	35.29500 +0.03	35.49	34.71	35.20	140,038
24 Jan 14	35.26000 -0.27	35.99	35.06	35.51	124,998
23 Jan 14	35.52500 -1.23	36.69	35.46	36.68	117,348
22 Jan 14	36.75500 -0.20	37.16	36.67	36.91	100,867
21 Jan 14	36.96000 -0.04	37.17	36.72	36.97	79,896
20 Jan 14	37.00000 -0.73	37.79	37.00	37.59	85,445
17 Jan 14	37.73000 +0.58	37.80	37.33	37.33	162,773
16 Jan 14	37.15500 -0.30	37.79	37.11	37.60	144,157
15 Jan 14	37.45500 +0.01	37.59	37.14	37.53	83,570
14 Jan 14	37.45000 -0.18	37.75	36.82	37.37	146,518
13 Jan 14	37.63000 +0.63	37.69	36.97	37.01	126,265
10 Jan 14	37.00000 +0.79	37.00	35.78	36.27	134,662
09 Jan 14	36.20500 -0.20	36.92	36.07	36.65	150,041
08 Jan 14	36.40500 -0.23	37.00	36.24	36.51	157,739
07 Jan 14	36.63500 +0.50	36.87	35.77	36.00	155,456
06 Jan 14	36.13000 -0.51	36.79	35.37	35.67	197,042
03 Jan 14	36.64000 +0.74	36.80	35.90	35.90	140,991
02 Jan 14	35.89500 -0.93	36.92	35.38	36.90	186,580
31 Dec 13	36.82500 +0.76	36.83	35.98	36.00	39,445
30 Dec 13	36.06500 +0.49	36.27	35.51	35.58	100,397
27 Dec 13	35.57500 +0.78	35.60	34.80	34.88	85,190
24 Dec 13	34.79500 -0.04	35.21	34.67	34.67	7,783
23 Dec 13	34.83500 +0.15	35.10	34.22	34.22	110,327
20 Dec 13	34.68500 +0.76	35.00	33.67	33.85	172,498
19 Dec 13	33.93000 +0.55	33.94	33.06	33.50	107,023
18 Dec 13	33.38000 +0.25	33.56	32.99	33.35	116,255
17 Dec 13	33.13000 -0.09	33.65	32.99	32.99	93,152
16 Dec 13	33.22500 +0.03	33.33	32.78	33.09	118,937
13 Dec 13	33.19000 -0.81	33.97	33.19	33.94	76,042
12 Dec 13	34.00000 -0.48	34.69	33.79	34.40	200,639
11 Dec 13	34.48000 -0.15	35.03	34.38	34.83	159,481
10 Dec 13	34.63500 -0.03	35.22	34.51	34.60	227,084
09 Dec 13	34.66000 +0.41	34.85	34.08	34.26	154,340
06 Dec 13	34.25000 -0.26	34.53	33.53	34.15	253,815
05 Dec 13	34.51000 +1.94	34.85	32.56	32.57	544,619
04 Dec 13	32.57000 -0.06	32.78	32.25	32.41	149,169
03 Dec 13	32.63500 -0.74	33.37	32.31	33.37	209,269
02 Dec 13	33.37000 +0.49	33.39	32.76	32.76	99,483
29 Nov 13	32.87500 -0.38	33.44	32.81	33.30	149,194
28 Nov 13	33.25500 -0.04	33.46	32.97	33.00	82,226
27 Nov 13	33.30000 +0.11	33.53	33.06	33.19	206,292
26 Nov 13	33.19000 +0.12	33.34	32.63	33.13	126,845
25 Nov 13	33.07000 +0.27	33.17	32.80	32.88	187,045
22 Nov 13	32.80000 +0.30	32.83	32.31	32.75	206,595
21 Nov 13	32.50000 +0.01	32.88	32.08	32.30	191,447
20 Nov 13	32.48500 -0.17	32.80	32.15	32.74	133,146
19 Nov 13	32.65000 -0.04	32.85	32.27	32.70	224,282
18 Nov 13	32.69000 +0.53	32.85	32.06	32.06	193,733
15 Nov 13	32.15500 -0.09	32.34	31.83	32.15	104,378
14 Nov 13	32.24000 +0.19	32.42	32.05	32.33	186,283
13 Nov 13	32.05000 -0.30	32.41	31.92	32.33	206,467
12 Nov 13	32.34500 -0.34	32.69	32.05	32.62	243,802
11 Nov 13	32.68500 +0.03	32.90	32.45	32.63	167,062
08 Nov 13	32.65000 -0.58	33.24	32.25	32.92	333,612
07 Nov 13	33.23000 +0.53	33.88	32.70	32.70	407,496
06 Nov 13	32.70000 +1.05	32.99	31.80	31.80	269,639
05 Nov 13	31.65500 -0.64	32.58	31.59	32.40	291,533
04 Nov 13	32.30000 +0.17	32.66	32.15	32.15	254,879
01 Nov 13	32.12500 -0.78	32.83	32.00	32.75	277,492
31 Oct 13	32.90000 +0.38	33.95	32.28	32.56	470,959
30 Oct 13	32.52000 +0.52	33.01	31.80	32.00	626,006
29 Oct 13	31.99500 +1.62	32.00	30.00	30.00	556,242
28 Oct 13	30.38000 -0.77	31.20	29.39	31.09	777,716
25 Oct 13	31.15000 -0.75	31.97	30.98	31.77	540,703
24 Oct 13	31.90000 +0.00	32.08	31.74	31.85	461,666
23 Oct 13	31.90000 -0.61	33.07	31.72	32.24	451,063
22 Oct 13	32.51000 -0.43	33.25	32.38	32.60	477,600
21 Oct 13	32.94000 -0.59	33.58	32.76	33.49	499,829
18 Oct 13	33.52500 +1.88	33.53	31.36	31.68	516,300
17 Oct 13	31.65000 -3.40	32.92	31.40	32.50	533,496
16 Oct 13	35.05000 -1.05	36.10	34.79	35.62	769,156
15 Oct 13	36.10000 -6.35	37.79	33.15	33.97	1,909,954
14 Oct 13	42.45000 -0.26	42.60	42.28	42.60	259,809
11 Oct 13	42.71000 -0.44	43.39	42.30	43.15	118,968
10 Oct 13	43.15000 +0.47	43.18	42.64	42.82	190,183
09 Oct 13	42.68000 -0.33	43.13	42.57	43.00	59,692
08 Oct 13	43.00500 -0.97	44.00	43.01	43.99	52,219
07 Oct 13	43.97500 +0.13	44.00	43.24	43.73	81,316
04 Oct 13	43.84500 +0.25	44.00	43.39	43.40	90,863
03 Oct 13	43.59500 -0.84	44.49	43.53	44.38	82,247
02 Oct 13	44.44000 -0.31	44.66	44.31	44.38	151,356
01 Oct 13	44.75000 -0.08	45.19	44.50	45.00	101,429
30 Sep 13	44.83500 -0.24	44.83	44.22	44.41	155,582
27 Sep 13	45.07500 +0.08	45.19	44.47	44.99	75,426
26 Sep 13	44.99000 +0.57	45.00	44.08	44.34	82,583
25 Sep 13	44.42500 -0.33	44.67	44.30	44.67	104,273
24 Sep 13	44.75000 +0.49	45.07	44.22	44.22	166,961
23 Sep 13	44.26000 -0.88	45.00	44.26	45.00	132,488
20 Sep 13	45.13500 -0.87	46.00	45.13	45.80	156,936
19 Sep 13	46.00000 -0.70	47.00	45.85	46.99	172,394
18 Sep 13	46.70000 +0.00	46.85	46.37	46.47	120,093
17 Sep 13	46.70000 -0.17	46.76	45.51	46.49	141,730
16 Sep 13	46.87500 -0.10	47.49	46.28	47.49	137,629
13 Sep 13	46.97500 -0.48	47.45	46.65	47.40	130,888
12 Sep 13	47.45000 -0.25	48.48	47.45	47.60	181,676
11 Sep 13	47.70000 +0.45	47.79	47.02	47.09	220,944
10 Sep 13	47.25000 +2.47	47.25	44.74	44.89	221,354
09 Sep 13	44.77500 +0.69	44.85	43.96	44.00	89,181
06 Sep 13	44.08000 +0.08	44.32	43.60	44.00	160,858
05 Sep 13	44.00500 +0.39	44.02	43.44	43.76	125,721
04 Sep 13	43.62000 +0.04	43.80	43.24	43.70	85,655
03 Sep 13	43.58000 -0.13	44.00	43.28	43.68	80,072
02 Sep 13	43.70500 +0.87	43.74	43.13	43.26	67,784
30 Aug 13	42.83500 -0.80	43.69	42.83	43.53	118,255
29 Aug 13	43.63500 +0.40	43.67	43.14	43.38	111,915
28 Aug 13	43.23000 +0.08	43.60	42.66	43.10	135,875
27 Aug 13	43.15500 -0.83	44.03	42.76	43.84	159,617
26 Aug 13	43.98500 +0.07	44.10	43.18	44.03	78,110
23 Aug 13	43.92000 -0.17	44.05	43.69	43.88	99,100
22 Aug 13	44.08500 +1.09	44.10	42.94	42.94	128,538
21 Aug 13	42.99000 +0.81	43.06	42.19	42.19	115,210
20 Aug 13	42.18500 -1.35	43.46	42.02	43.46	116,159
19 Aug 13	43.54000 -0.08	43.70	42.90	43.50	142,967
16 Aug 13	43.62000 +1.16	43.62	42.24	42.47	162,991
15 Aug 13	42.45500 -0.54	43.00	42.28	43.00	68,993
14 Aug 13	42.99500 +0.56	42.99	42.08	42.54	93,298
13 Aug 13	42.44000 +0.99	42.48	41.44	41.57	128,523
12 Aug 13	41.44500 -0.34	41.90	41.17	41.85	69,852
09 Aug 13	41.78500 +0.60	42.00	41.22	41.22	147,901
08 Aug 13	41.19000 +0.59	41.31	40.49	40.66	158,396
07 Aug 13	40.59500 +0.83	40.60	39.21	39.74	105,345
06 Aug 13	39.76500 -0.81	40.76	39.75	40.50	94,322
05 Aug 13	40.57000 -0.14	40.90	40.50	40.65	118,925
02 Aug 13	40.71000 +0.27	40.85	40.05	40.42	283,976
01 Aug 13	40.43500 +0.37	40.50	39.90	40.10	161,383
31 Jul 13	40.07000 +0.49	40.17	39.25	39.25	199,661
30 Jul 13	39.57500 +0.03	39.97	39.13	39.76	108,315
29 Jul 13	39.55000 -0.11	39.80	39.55	39.58	114,066
26 Jul 13	39.66000 -0.29	39.92	39.49	39.66	154,609
25 Jul 13	39.95000 -0.72	40.00	36.65	38.25	458,220
24 Jul 13	40.67000 +0.46	40.80	40.04	40.24	215,606
23 Jul 13	40.21000 -0.28	40.71	40.04	40.58	122,809
22 Jul 13	40.49000 +0.27	40.69	39.49	39.49	167,898
19 Jul 13	40.22500 +0.11	40.42	39.73	40.00	111,386
18 Jul 13	40.11500 +0.12	40.35	39.88	40.00	160,386
17 Jul 13	39.99500 +0.08	40.06	39.47	39.91	165,994
16 Jul 13	39.91500 +1.59	39.92	38.32	38.47	119,973
15 Jul 13	38.32500 +0.44	38.33	37.83	38.00	119,809
12 Jul 13	37.89000 +0.08	37.98	37.53	37.90	97,305
11 Jul 13	37.81000 +0.47	37.87	37.44	37.87	98,790
10 Jul 13	37.34000 -0.32	37.74	37.12	37.52	87,750
09 Jul 13	37.66000 +0.11	38.12	37.59	38.00	73,814
08 Jul 13	37.55000 +0.90	37.94	36.85	36.85	113,342
05 Jul 13	36.64500 -0.51	37.47	36.65	37.10	122,514
04 Jul 13	37.15500 +1.01	37.15	36.01	36.43	129,292
03 Jul 13	36.14000 -0.31	36.21	35.17	36.17	132,732
02 Jul 13	36.45000 -1.06	37.62	36.45	37.56	122,105
01 Jul 13	37.51000 +1.06	37.57	36.81	36.93	230,391
28 Jun 13	36.44500 -1.06	37.87	36.26	37.53	133,919
27 Jun 13	37.50000 +0.00	37.80	37.22	37.61	152,036
26 Jun 13	37.50000 -0.06	37.51	37.19	37.47	178,654
25 Jun 13	37.55500 +0.60	38.33	37.08	37.35	209,255
24 Jun 13	36.96000 -0.97	38.01	36.22	37.95	259,018
21 Jun 13	37.92500 +0.01	38.52	37.76	37.90	154,428
20 Jun 13	37.91000 -0.81	38.41	37.72	38.41	140,722
19 Jun 13	38.72500 -0.46	39.53	38.72	39.18	88,409
18 Jun 13	39.18000 +0.75	39.29	38.25	38.25	91,845
17 Jun 13	38.43000 -0.84	39.33	38.06	39.13	139,331
14 Jun 13	39.27000 +0.79	39.58	38.43	38.64	132,985
13 Jun 13	38.48000 -0.18	38.61	37.96	38.16	70,441
12 Jun 13	38.66000 +0.42	38.96	38.37	38.37	142,649
11 Jun 13	38.24000 -1.34	39.63	38.04	39.52	175,893
10 Jun 13	39.58500 -0.51	40.10	39.58	40.00	92,493
07 Jun 13	40.10000 +0.01	40.51	40.08	40.30	226,536
06 Jun 13	40.09000 -0.36	40.33	40.09	40.25	216,368
05 Jun 13	40.45000 -0.10	40.75	40.04	40.33	99,782
04 Jun 13	40.55000 -0.40	41.65	40.45	41.56	138,356
03 Jun 13	40.95000 -2.10	43.00	40.95	42.26	306,058
31 May 13	43.05500 +1.26	43.17	40.99	41.76	509,594
30 May 13	41.80000 +2.29	41.99	39.33	39.35	281,747
29 May 13	39.50500 -0.49	40.17	39.51	39.80	189,318
28 May 13	40.00000 +0.65	40.28	39.17	39.31	206,727
27 May 13	39.35000 +1.21	39.60	38.19	38.19	99,884
24 May 13	38.14000 -0.08	38.63	37.90	38.22	113,534
23 May 13	38.22000 -1.43	38.54	37.54	38.54	158,565
22 May 13	39.65000 -0.45	40.21	39.63	40.06	147,293
21 May 13	40.10000 +0.36	40.36	39.50	39.67	223,409
20 May 13	39.74000 +1.28	39.81	38.31	38.40	140,986
17 May 13	38.45500 -0.49	39.22	38.33	38.50	202,619
16 May 13	38.95000 +0.02	38.95	38.32	38.67	106,518
15 May 13	38.93000 +0.03	39.04	38.46	38.54	96,121
14 May 13	38.90000 +0.45	39.25	38.26	38.51	127,630
13 May 13	38.45000 -0.15	38.77	38.05	38.35	92,806
10 May 13	38.60000 +0.11	38.78	38.42	38.60	151,828
09 May 13	38.49000 +0.42	38.87	37.94	37.94	244,245
08 May 13	38.07000 +0.42	38.12	37.35	37.46	169,566
07 May 13	37.65500 +1.08	37.65	36.49	36.78	135,553
06 May 13	36.57000 +0.38	36.60	36.00	36.06	58,452
03 May 13	36.19500 +1.67	36.19	34.72	34.83	145,321
02 May 13	34.52000 -0.33	35.03	34.40	34.87	264,950
30 Apr 13	34.84500 +0.35	35.14	34.42	34.92	117,637
29 Apr 13	34.49500 +0.40	34.65	34.27	34.31	139,884
26 Apr 13	34.10000 -1.09	35.09	33.88	35.09	217,074
25 Apr 13	35.19000 +0.69	35.69	33.77	33.90	213,363
24 Apr 13	34.50000 +0.88	34.69	33.65	33.65	262,138
23 Apr 13	33.62000 +0.99	33.62	32.55	32.63	141,373
22 Apr 13	32.63500 +0.10	33.10	32.29	32.58	235,735
19 Apr 13	32.53000 -0.06	33.01	32.24	32.89	204,935
18 Apr 13	32.59000 +0.19	33.12	32.37	32.37	229,968
17 Apr 13	32.40000 -1.65	34.53	32.40	34.53	456,440
16 Apr 13	34.05000 -0.85	34.69	33.47	34.69	231,873
15 Apr 13	34.90000 +0.34	35.74	34.51	34.51	334,783
12 Apr 13	34.56500 -0.67	35.45	34.55	35.23	130,215
11 Apr 13	35.23000 -0.06	35.37	34.67	35.22	136,235
10 Apr 13	35.29000 +0.73	35.37	34.63	34.78	189,668
09 Apr 13	34.56500 -0.10	35.21	34.44	35.01	147,981
08 Apr 13	34.67000 +0.67	35.43	34.15	34.21	168,704
05 Apr 13	34.00000 -1.37	35.68	33.79	35.53	298,784
04 Apr 13	35.36500 -0.81	36.42	35.35	36.19	161,925
03 Apr 13	36.17500 +0.19	36.69	35.83	35.97	147,870
02 Apr 13	35.98500 +0.15	36.05	35.75	36.00	229,530
28 Mar 13	35.84000 -0.42	36.44	35.58	36.25	127,867
27 Mar 13	36.26500 -0.60	37.24	35.78	36.88	191,859
26 Mar 13	36.86000 +0.05	37.46	36.53	36.89	118,937
25 Mar 13	36.81000 -0.40	38.49	36.81	37.60	118,307
22 Mar 13	37.21500 -0.94	37.99	37.17	37.99	102,692
21 Mar 13	38.15000 -0.11	38.52	37.90	38.10	135,330
20 Mar 13	38.26500 +0.10	39.00	37.85	39.00	196,235
19 Mar 13	38.17000 -1.73	39.76	38.17	39.71	149,254
18 Mar 13	39.90000 +0.26	40.00	38.58	39.00	65,284
15 Mar 13	39.64500 -0.35	40.17	39.50	40.10	163,505
14 Mar 13	40.00000 +0.49	40.08	39.46	39.52	182,270
13 Mar 13	39.50500 -0.40	40.15	39.45	39.81	109,505
12 Mar 13	39.90000 +0.36	40.19	39.53	39.65	122,394
11 Mar 13	39.54500 -0.48	39.92	39.31	39.72	100,861
08 Mar 13	40.02500 +1.28	40.22	38.62	38.62	188,970
07 Mar 13	38.74000 +0.22	38.99	38.59	38.59	73,343
06 Mar 13	38.52500 -0.03	38.89	38.35	38.75	151,362
05 Mar 13	38.56000 +0.61	38.69	38.12	38.12	143,713
04 Mar 13	37.95000 -0.23	38.03	37.25	38.01	171,187
01 Mar 13	38.18000 -0.07	38.28	37.66	38.28	204,367
28 Feb 13	38.25000 +0.35	38.48	37.87	38.20	267,138
27 Feb 13	37.90000 -0.09	38.49	37.43	38.12	319,348
26 Feb 13	37.99000 -0.99	38.51	37.25	38.01	209,715
25 Feb 13	38.98500 -1.17	40.70	38.47	40.25	294,861
22 Feb 13	40.15500 +0.61	40.25	39.56	39.56	103,130
21 Feb 13	39.54000 -0.60	39.90	39.22	39.68	186,732
20 Feb 13	40.14000 -0.01	40.31	39.88	40.10	152,135
19 Feb 13	40.15000 +0.25	40.22	39.81	39.92	248,183
18 Feb 13	39.90500 +0.52	39.91	39.01	39.22	115,531
15 Feb 13	39.38000 +0.69	39.60	38.64	38.69	155,489
14 Feb 13	38.68500 -0.49	39.23	38.25	39.10	149,032
13 Feb 13	39.17500 +0.53	39.29	38.41	38.60	240,745
12 Feb 13	38.64500 +0.15	38.82	38.24	38.51	299,939
11 Feb 13	38.50000 +1.44	38.54	36.76	37.31	327,102
08 Feb 13	37.05500 -0.38	37.78	36.83	37.00	519,414
07 Feb 13	37.44000 +0.19	38.37	35.68	36.00	742,005
06 Feb 13	37.25000 -1.42	38.94	36.91	38.67	363,813
05 Feb 13	38.66500 +1.14	38.78	37.45	37.65	367,923
04 Feb 13	37.53000 -1.98	39.53	37.53	39.51	492,310
01 Feb 13	39.50500 +1.30	39.51	38.03	38.15	408,286
31 Jan 13	38.21000 -0.34	38.76	37.86	38.40	472,707
30 Jan 13	38.55000 -0.01	38.97	38.13	38.64	376,699
29 Jan 13	38.55500 -0.31	39.20	38.21	38.87	376,071
28 Jan 13	38.87000 +0.41	38.94	38.40	38.57	162,442
25 Jan 13	38.46000 -0.38	39.19	38.34	38.85	264,379
24 Jan 13	38.84000 +0.69	38.84	37.83	38.12	311,272
23 Jan 13	38.14500 -0.27	38.83	37.97	38.40	398,441
22 Jan 13	38.41500 +0.76	38.49	37.40	37.65	286,719
21 Jan 13	37.65000 +0.46	38.00	36.97	37.20	287,940
18 Jan 13	37.19500 +0.28	37.58	36.51	37.01	333,959
17 Jan 13	36.91000 +2.37	36.91	34.57	34.72	306,067
16 Jan 13	34.54000 -0.42	35.25	34.00	35.19	419,549
15 Jan 13	34.96000 +0.11	37.35	34.96	35.70	461,913
14 Jan 13	34.85000 -0.59	35.81	34.85	35.81	163,789
11 Jan 13	35.43500 +0.27	35.96	35.17	35.22	173,473
10 Jan 13	35.16500 +0.67	35.25	34.26	34.65	226,954
09 Jan 13	34.50000 +0.19	34.75	33.95	34.39	226,778
08 Jan 13	34.31000 +0.15	35.41	34.24	34.60	317,309
07 Jan 13	34.16000 +0.42	34.41	33.74	33.83	112,197
04 Jan 13	33.74000 -0.26	34.11	33.74	33.85	144,060
03 Jan 13	34.00000 -0.60	34.62	33.65	34.46	159,258
02 Jan 13	34.60000 +1.09	34.63	34.13	34.62	83,008
31 Dec 12	33.50500 -0.10	33.63	33.51	33.60	32,267
28 Dec 12	33.61000 -0.59	34.38	33.52	34.15	96,971
27 Dec 12	34.20000 -0.13	34.81	34.20	34.44	65,170
24 Dec 12	34.33500 +0.40	34.79	34.17	34.17	61,126
21 Dec 12	33.93500 -0.47	34.37	33.55	34.37	198,541
20 Dec 12	34.40500 -0.85	35.24	34.40	34.81	143,019
19 Dec 12	35.25000 -0.19	35.63	34.40	35.63	274,532
18 Dec 12	35.44500 -0.06	35.76	35.25	35.70	172,124
17 Dec 12	35.50500 -0.20	36.00	35.06	35.99	137,164
14 Dec 12	35.70500 +0.30	35.82	35.10	35.71	132,905
13 Dec 12	35.40500 -0.30	36.00	35.25	35.75	111,850
12 Dec 12	35.70000 +0.51	35.76	35.45	35.59	190,293
11 Dec 12	35.19000 +1.13	35.19	34.15	34.49	283,976
10 Dec 12	34.05500 -0.50	34.93	33.88	34.93	224,186
07 Dec 12	34.55500 -0.01	34.65	34.13	34.53	199,973
06 Dec 12	34.57000 -0.28	35.15	34.48	35.13	132,895
05 Dec 12	34.85000 -0.08	35.35	34.72	35.30	145,573
04 Dec 12	34.92500 -0.23	35.45	34.89	35.01	197,860
03 Dec 12	35.15500 -0.64	35.94	35.01	35.92	233,909
30 Nov 12	35.79000 -0.30	36.60	35.79	36.12	171,371
29 Nov 12	36.09000 +0.63	36.22	35.15	35.15	194,579
28 Nov 12	35.45500 -0.09	35.60	34.81	35.37	146,853
27 Nov 12	35.54500 +2.14	35.58	34.10	34.10	418,775
26 Nov 12	33.40000 -0.14	33.69	33.22	33.40	68,484
23 Nov 12	33.54000 -0.45	33.99	33.40	33.99	86,051
22 Nov 12	33.99500 +0.56	33.99	33.34	33.63	65,145
21 Nov 12	33.43000 -0.38	33.74	33.01	33.74	128,467
20 Nov 12	33.81500 +0.44	33.96	32.88	33.42	216,655
19 Nov 12	33.37500 +1.25	33.49	32.40	32.40	142,082
16 Nov 12	32.12500 -0.17	32.65	32.13	32.36	145,277
15 Nov 12	32.30000 -0.22	32.58	31.90	32.39	105,032
14 Nov 12	32.51500 +0.51	33.22	31.69	32.12	222,056
13 Nov 12	32.00000 +0.02	32.07	31.13	31.51	134,288
12 Nov 12	31.97500 -0.53	32.96	31.98	32.51	107,972
09 Nov 12	32.51000 -0.23	32.98	32.27	32.98	126,235
08 Nov 12	32.74000 -0.11	33.23	32.55	32.93	136,970
07 Nov 12	32.85000 -0.48	33.76	32.85	33.71	139,875
06 Nov 12	33.32500 +0.78	33.35	32.39	32.83	225,904
05 Nov 12	32.54500 -0.51	33.05	32.20	32.94	154,257
02 Nov 12	33.05000 -0.47	33.57	32.85	33.57	227,922
01 Nov 12	33.52000 +0.69	33.56	32.56	32.82	212,005
31 Oct 12	32.83500 +0.49	33.24	32.55	32.90	300,702
30 Oct 12	32.34500 +0.87	32.47	31.49	31.51	183,369
29 Oct 12	31.48000 +0.04	31.58	30.53	31.44	243,528
26 Oct 12	31.44000 -0.51	32.28	31.17	31.80	328,955
25 Oct 12	31.95500 -0.46	32.71	31.81	32.35	337,640
24 Oct 12	32.42000 -0.41	33.00	31.81	32.95	315,885
23 Oct 12	32.83000 -1.17	34.00	32.30	33.70	623,467
22 Oct 12	34.00000 -2.39	35.15	33.06	33.50	751,132
19 Oct 12	36.39000 -0.39	37.78	36.26	36.78	307,408
18 Oct 12	36.78000 +0.92	36.88	35.84	35.96	211,016
17 Oct 12	35.86000 +0.53	35.97	35.10	35.50	179,473
16 Oct 12	35.33000 +0.83	35.33	34.17	34.78	137,415
15 Oct 12	34.50500 -0.07	34.90	34.19	34.52	126,034
12 Oct 12	34.57500 -0.65	35.50	34.50	35.10	151,723
11 Oct 12	35.22000 +1.44	35.24	33.54	33.74	251,861
10 Oct 12	33.77500 -0.38	34.40	33.76	34.00	127,420
09 Oct 12	34.15000 -0.65	35.49	34.02	34.86	238,296
08 Oct 12	34.80500 -0.97	35.49	34.52	35.49	192,154
05 Oct 12	35.77500 +1.51	35.78	34.23	34.52	201,674
04 Oct 12	34.27000 -1.03	35.56	34.27	35.47	197,676
03 Oct 12	35.30000 -1.16	36.20	34.94	36.20	259,601
02 Oct 12	36.46000 -0.14	36.96	36.03	36.31	193,614
01 Oct 12	36.60000 +0.06	36.97	36.29	36.33	200,755
28 Sep 12	36.54000 -0.45	37.23	36.24	37.00	415,642
27 Sep 12	36.99500 +1.19	37.03	35.74	36.07	276,555
26 Sep 12	35.80000 -1.20	36.51	35.80	36.44	247,527
25 Sep 12	37.00000 -0.03	37.22	36.66	37.03	260,235
24 Sep 12	37.02500 +0.03	37.31	36.69	37.01	252,698
21 Sep 12	37.00000 -0.35	38.06	37.00	38.06	516,422
20 Sep 12	37.35000 -1.25	38.84	37.09	38.34	188,553
19 Sep 12	38.60000 -0.39	39.45	38.08	39.09	136,088
18 Sep 12	38.99000 -0.31	39.24	37.91	39.24	183,797
17 Sep 12	39.30500 -0.72	40.10	39.20	39.22	201,299
14 Sep 12	40.02000 +2.06	40.02	39.06	39.29	199,146
13 Sep 12	37.95500 -1.54	39.48	37.96	39.31	130,760
12 Sep 12	39.50000 +0.94	39.50	37.72	38.26	232,348
11 Sep 12	38.56500 -0.96	39.50	38.04	39.42	205,019
10 Sep 12	39.52500 +0.10	39.88	39.08	39.88	153,920
07 Sep 12	39.43000 +1.51	39.92	37.88	38.00	312,534
06 Sep 12	37.92500 +0.99	37.99	36.87	37.09	233,519
05 Sep 12	36.93500 -0.06	37.35	36.61	37.00	188,812
04 Sep 12	37.00000 -0.95	38.00	36.96	38.00	127,575
03 Sep 12	37.95000 +0.92	37.95	36.92	37.00	101,382
31 Aug 12	37.03500 +0.58	37.44	36.40	36.49	647,945
30 Aug 12	36.46000 -0.53	37.12	36.42	36.90	128,165
29 Aug 12	36.98500 +0.25	37.51	36.49	36.76	185,018
28 Aug 12	36.73500 -1.06	37.63	36.40	37.47	219,254
27 Aug 12	37.79000 +0.69	38.08	36.86	36.90	113,102
24 Aug 12	37.10500 -1.22	38.44	36.85	38.44	381,407
23 Aug 12	38.32500 -0.74	39.58	38.24	38.99	98,496
22 Aug 12	39.07000 -0.60	39.70	38.85	39.14	204,578
21 Aug 12	39.67500 +1.09	39.89	38.40	38.72	205,068
20 Aug 12	38.58000 -0.43	39.44	38.34	39.10	107,564
17 Aug 12	39.01500 +0.83	39.01	38.23	38.23	122,381
16 Aug 12	38.19000 +1.76	38.19	36.82	36.87	164,671
15 Aug 12	36.42500 -0.24	36.71	35.98	36.63	125,984
14 Aug 12	36.66000 -0.14	37.17	36.39	37.10	65,600
13 Aug 12	36.80000 -0.55	37.50	36.63	37.35	110,884
10 Aug 12	37.34500 -0.22	37.60	37.17	37.28	151,055
09 Aug 12	37.56500 +0.44	37.98	37.12	37.40	173,778
08 Aug 12	37.12500 -0.92	37.98	36.74	37.86	196,324
07 Aug 12	38.05000 +0.49	38.37	37.38	37.41	218,023
06 Aug 12	37.55500 +1.46	37.74	36.00	36.13	252,798
03 Aug 12	36.10000 +1.55	36.15	34.81	34.83	227,904
02 Aug 12	34.55000 -1.01	36.73	34.55	35.31	323,758
01 Aug 12	35.56500 +0.00	36.08	35.33	35.60	171,256
31 Jul 12	35.56500 -1.06	36.63	35.26	36.63	285,144
30 Jul 12	36.62500 +1.17	36.63	35.53	35.89	209,636
27 Jul 12	35.46000 -0.08	36.00	34.76	35.63	390,635
26 Jul 12	35.53500 +1.13	35.53	33.08	34.33	486,462
25 Jul 12	34.41000 +3.44	34.41	30.76	31.18	669,854
24 Jul 12	30.96500 -0.33	31.58	30.97	31.32	258,898
23 Jul 12	31.30000 -1.42	32.17	31.05	32.15	376,092
20 Jul 12	32.72000 -0.86	33.78	32.54	33.51	248,215
19 Jul 12	33.58500 +1.79	33.77	32.00	32.12	308,599
18 Jul 12	31.79000 +0.18	31.95	31.06	31.95	246,720
17 Jul 12	31.61000 -0.32	32.83	31.50	32.00	199,261
16 Jul 12	31.93500 +0.10	32.23	31.60	31.93	202,880
13 Jul 12	31.83000 +1.33	31.83	30.46	30.68	277,904
12 Jul 12	30.50000 -0.41	30.99	30.15	30.26	313,643
11 Jul 12	30.91000 -0.30	31.09	30.61	31.08	178,611
10 Jul 12	31.20500 +0.36	31.60	30.75	31.25	217,227
09 Jul 12	30.84500 -0.06	31.31	30.43	31.17	224,506
06 Jul 12	30.90000 -1.21	31.57	30.75	31.50	304,528
05 Jul 12	32.11000 +0.16	32.87	31.53	31.70	304,248
04 Jul 12	31.95500 +0.17	32.17	31.18	31.39	173,909
03 Jul 12	31.78000 +0.75	31.78	30.65	30.70	226,480
02 Jul 12	31.03000 +0.51	31.59	30.30	30.50	316,586
29 Jun 12	30.52000 +1.61	30.54	29.52	29.65	417,220
28 Jun 12	28.90500 +0.75	29.16	27.78	28.36	481,815
27 Jun 12	28.15500 +0.34	28.18	27.28	27.92	278,953
26 Jun 12	27.82000 -0.79	28.57	27.46	28.35	481,314
25 Jun 12	28.61000 -1.31	30.02	28.40	29.63	382,746
22 Jun 12	29.91500 -0.79	31.00	29.88	30.52	370,180
21 Jun 12	30.70500 -1.06	31.88	30.45	31.06	364,969
20 Jun 12	31.76500 +0.67	31.84	30.88	31.10	212,618
19 Jun 12	31.09500 +0.80	31.30	30.01	30.01	210,376
18 Jun 12	30.29500 -0.42	31.42	30.00	31.23	356,309
15 Jun 12	30.72000 +1.34	30.73	29.23	29.23	331,792
14 Jun 12	29.37500 -0.51	29.81	28.58	29.59	348,070
13 Jun 12	29.89000 -1.05	31.49	29.62	30.83	310,680
12 Jun 12	30.94000 -0.53	31.91	30.56	31.01	281,800
11 Jun 12	31.47000 -0.32	32.94	31.40	32.43	280,913
08 Jun 12	31.79000 -1.04	32.57	31.52	32.42	283,101
07 Jun 12	32.83500 +0.29	33.35	32.08	32.37	448,360
06 Jun 12	32.54500 +1.31	32.70	31.06	31.32	364,868
05 Jun 12	31.23500 +1.11	31.53	30.01	30.01	241,253
04 Jun 12	30.13000 -0.28	30.89	30.08	30.08	221,501
01 Jun 12	30.41000 -0.94	31.55	30.03	31.55	273,839
31 May 12	31.35000 -0.39	32.03	30.90	31.91	343,884
30 May 12	31.73500 -0.75	32.47	31.55	32.08	418,062
29 May 12	32.48500 +1.39	32.60	31.49	31.50	497,033
28 May 12	31.09500 +0.33	31.67	30.83	31.42	252,727
25 May 12	30.76500 +1.34	31.32	30.24	30.24	550,170
24 May 12	29.42000 +0.26	29.67	28.65	29.41	284,632
23 May 12	29.15500 -1.53	30.25	29.09	30.25	509,725
22 May 12	30.68500 +1.92	30.86	28.75	28.75	462,471
21 May 12	28.76000 +0.96	29.37	27.96	28.07	1,208,345
18 May 12	27.80000 -1.30	28.25	27.11	27.90	1,072,445
17 May 12	29.09500 -1.44	30.56	29.05	30.56	276,390
16 May 12	30.53500 -0.46	31.50	30.34	30.55	461,544
15 May 12	30.99500 -1.14	32.70	30.86	32.33	287,821
14 May 12	32.14000 -0.99	32.90	32.13	32.86	230,428
11 May 12	33.13500 -0.77	33.71	32.56	33.71	176,773
10 May 12	33.90000 +0.75	33.97	32.19	33.21	321,479
09 May 12	33.15000 -0.72	34.23	32.95	34.02	279,963
08 May 12	33.87500 -1.62	35.52	33.68	35.47	178,035
07 May 12	35.49000 +0.74	35.69	33.52	34.01	161,000
04 May 12	34.75000 -1.28	36.00	34.67	36.00	315,779
03 May 12	36.02500 -1.16	37.09	35.86	37.09	413,255
02 May 12	37.19000 -0.58	38.59	36.40	38.59	453,572
30 Apr 12	37.76500 -0.22	38.43	37.65	38.28	340,089
27 Apr 12	37.98500 -0.13	38.30	37.33	37.67	417,773
26 Apr 12	38.11500 -2.03	40.10	37.78	40.04	612,048
25 Apr 12	40.14500 -3.55	42.54	37.24	41.00	1,584,505
24 Apr 12	43.69500 +0.22	44.24	43.32	43.71	453,640
23 Apr 12	43.47000 -2.01	45.31	43.26	45.00	187,025
20 Apr 12	45.48500 -0.11	46.04	45.02	45.59	183,611
19 Apr 12	45.60000 -0.73	47.50	45.60	46.51	246,486
18 Apr 12	46.32500 -1.60	47.80	45.99	47.80	245,574
17 Apr 12	47.93000 +2.35	48.13	45.69	45.69	337,673
16 Apr 12	45.58000 -0.14	46.63	45.45	45.50	204,881
13 Apr 12	45.72000 -1.54	47.69	45.61	47.23	276,289
12 Apr 12	47.26000 +0.83	47.40	46.05	46.99	203,823
11 Apr 12	46.43000 +1.03	46.98	45.33	45.39	225,587
10 Apr 12	45.39500 -1.87	47.10	45.40	47.10	317,398
05 Apr 12	47.26500 -0.01	48.15	46.65	47.90	233,493
04 Apr 12	47.27000 -2.47	49.69	47.24	49.50	270,124
03 Apr 12	49.74000 -0.87	51.10	49.74	50.75	153,835
02 Apr 12	50.61000 +0.00	50.79	49.26	50.63	311,095
30 Mar 12	50.61000 +0.83	50.98	50.08	50.38	200,415
29 Mar 12	49.78000 -1.09	51.48	49.67	50.97	151,915
28 Mar 12	50.87000 -1.36	52.35	50.85	52.01	151,694
27 Mar 12	52.23000 +0.33	52.65	51.79	52.26	174,965
26 Mar 12	51.90000 +0.74	52.00	50.73	51.40	117,399
23 Mar 12	51.16000 +0.54	51.44	50.06	50.62	162,970
22 Mar 12	50.62000 -1.82	52.70	50.00	52.70	336,209
21 Mar 12	52.44000 -0.03	52.94	50.63	52.66	401,690
20 Mar 12	52.47000 -1.69	54.00	52.31	54.00	160,805
19 Mar 12	54.16000 -0.33	54.54	53.84	54.36	107,323
16 Mar 12	54.49000 +0.24	54.93	53.30	54.13	118,215
15 Mar 12	54.25000 +0.24	54.66	53.85	54.51	171,459
14 Mar 12	54.01000 +0.55	54.99	53.68	53.91	262,129
13 Mar 12	53.46000 +0.84	53.59	52.73	52.93	130,228
12 Mar 12	52.62000 -0.01	53.00	52.16	52.29	99,883
09 Mar 12	52.63000 -0.01	52.98	52.12	52.76	145,992
08 Mar 12	52.64000 +1.52	52.72	51.12	51.12	200,196
07 Mar 12	51.12000 +1.16	51.21	49.96	50.00	173,733
06 Mar 12	49.96000 -2.30	52.39	49.92	52.39	300,582
05 Mar 12	52.26000 -0.90	52.98	51.82	52.87	180,630
02 Mar 12	53.16000 -0.04	53.35	52.68	53.30	184,237
01 Mar 12	53.20000 +1.21	53.30	52.26	53.04	419,754
29 Feb 12	51.99000 -0.19	52.81	51.80	52.50	205,347
28 Feb 12	52.18000 +0.17	52.72	51.50	52.11	137,921
27 Feb 12	52.01000 -0.53	52.18	51.14	52.00	219,781
24 Feb 12	52.54000 +0.49	52.57	51.56	51.96	256,101
23 Feb 12	52.05000 -0.86	53.14	51.35	52.78	306,570
22 Feb 12	52.91000 -0.19	53.60	52.50	53.05	323,844
21 Feb 12	53.10000 -1.42	54.39	52.82	54.39	334,354
20 Feb 12	54.52000 +1.02	54.99	54.00	54.00	222,412
17 Feb 12	53.50000 +0.06	54.35	53.12	53.80	229,329
16 Feb 12	53.44000 +0.02	53.91	51.91	53.45	322,019
15 Feb 12	53.42000 +2.42	54.06	50.98	51.35	566,860
14 Feb 12	51.00000 -0.44	51.82	50.18	51.45	288,035
13 Feb 12	51.44000 +0.42	53.00	51.13	51.13	317,822
10 Feb 12	51.02000 -1.59	52.75	50.80	52.08	224,031
09 Feb 12	52.61000 +0.83	53.56	51.99	52.41	409,640
08 Feb 12	51.78000 +4.27	52.20	49.10	49.10	648,473
07 Feb 12	47.50500 -0.68	48.58	46.58	48.58	197,749
06 Feb 12	48.18500 -0.92	49.03	47.53	49.00	238,339
03 Feb 12	49.10500 +0.77	49.15	47.79	48.19	224,215
02 Feb 12	48.33000 -0.48	48.79	48.02	48.40	185,397
01 Feb 12	48.81000 +1.35	49.06	47.56	47.56	147,481
31 Jan 12	47.46500 +0.93	47.81	46.70	47.04	158,388
30 Jan 12	46.53500 -1.69	48.08	46.42	48.00	90,070
27 Jan 12	48.23000 -0.42	48.90	47.50	48.30	122,334
26 Jan 12	48.65000 +1.33	49.19	47.38	47.72	199,155
25 Jan 12	47.32000 +0.04	48.97	46.14	47.58	188,919
24 Jan 12	47.28000 -1.12	47.90	46.28	47.74	183,408
23 Jan 12	48.40000 +0.37	48.92	47.98	48.04	104,674
20 Jan 12	48.03000 -0.39	48.56	47.43	48.50	81,671
19 Jan 12	48.41500 +1.32	48.49	46.88	47.25	203,638
18 Jan 12	47.10000 +0.09	47.71	46.53	47.02	179,205
17 Jan 12	47.01000 +1.10	47.80	46.40	46.47	256,871
16 Jan 12	45.90500 +0.72	46.10	44.49	44.51	89,187
13 Jan 12	45.18500 -0.83	46.70	43.95	46.35	190,723
12 Jan 12	46.02000 +2.17	46.36	44.06	44.06	269,332
11 Jan 12	43.85000 +0.21	44.91	43.33	43.73	209,649
10 Jan 12	43.64000 +1.64	43.90	42.05	42.07	180,702
09 Jan 12	42.00000 +0.07	42.72	41.69	42.48	145,691
06 Jan 12	41.93000 -0.10	43.08	41.72	42.38	163,859
05 Jan 12	42.03000 -2.23	44.34	41.60	44.26	266,110
04 Jan 12	44.26000 +0.01	44.89	44.06	44.24	197,884
03 Jan 12	44.24500 +1.36	44.24	42.71	43.15	166,952
02 Jan 12	42.88000 +2.78	42.88	41.19	41.64	111,447
30 Dec 11	40.10000 -0.08	40.69	40.10	40.38	63,777
29 Dec 11	40.18000 +0.17	40.42	39.55	40.15	77,703
28 Dec 11	40.00500 -0.23	41.09	39.90	40.29	99,648
27 Dec 11	40.23500 -0.11	40.79	40.03	40.79	49,988
23 Dec 11	40.35000 +0.00	40.97	40.22	40.74	56,096
22 Dec 11	40.34500 +0.31	40.69	40.08	40.27	84,517
21 Dec 11	40.04000 -0.95	41.90	39.79	41.50	134,752
20 Dec 11	40.99000 +2.37	40.99	38.69	38.81	105,441
19 Dec 11	38.62000 +0.07	39.42	38.20	38.20	121,358
16 Dec 11	38.55000 -0.51	39.44	38.55	39.36	191,030
15 Dec 11	39.06000 +0.19	40.08	38.67	39.00	201,103
14 Dec 11	38.87500 -2.72	41.62	38.88	41.33	273,893
13 Dec 11	41.59000 -0.81	42.98	41.42	42.40	202,930
12 Dec 11	42.40500 -0.30	43.28	42.00	42.70	287,832
09 Dec 11	42.70500 +1.42	42.90	40.67	40.94	107,791
08 Dec 11	41.29000 -2.06	44.06	41.01	43.64	163,675
07 Dec 11	43.34500 -0.50	44.77	42.38	44.51	158,307
06 Dec 11	43.85000 -1.61	45.42	43.80	44.28	162,106
05 Dec 11	45.46000 +1.26	45.65	44.30	44.85	143,902
02 Dec 11	44.19500 +0.79	44.75	43.74	43.96	192,925
01 Dec 11	43.40500 -0.03	44.04	42.62	43.64	175,156
30 Nov 11	43.43500 +2.56	43.54	40.20	40.47	235,231
29 Nov 11	40.87500 +0.22	41.50	40.08	41.49	142,220
28 Nov 11	40.66000 +2.55	40.66	38.53	38.69	152,023
25 Nov 11	38.11000 -0.10	38.49	37.21	38.21	93,225
24 Nov 11	38.21000 +0.78	39.31	37.29	37.47	192,140
23 Nov 11	37.42500 -0.08	38.33	36.71	36.93	225,682
22 Nov 11	37.51000 -0.28	38.97	37.51	38.12	214,244
21 Nov 11	37.79000 -1.79	39.35	37.70	39.35	232,474
18 Nov 11	39.58000 -0.79	40.58	39.40	40.15	225,457
17 Nov 11	40.37000 -1.60	42.10	40.26	41.71	214,337
16 Nov 11	41.96500 +0.57	42.78	41.31	41.47	164,100
15 Nov 11	41.39500 -1.42	43.12	41.40	42.51	112,799
14 Nov 11	42.82000 -0.97	44.24	42.69	44.24	111,787
11 Nov 11	43.79500 +2.31	43.79	41.48	41.51	199,707
10 Nov 11	41.48500 +0.00	42.42	40.16	40.25	183,722
09 Nov 11	41.48500 -0.95	43.21	40.65	42.90	268,884
08 Nov 11	42.43500 +0.12	43.21	42.15	42.28	112,246
07 Nov 11	42.31500 -0.67	43.22	41.88	42.45	179,200
04 Nov 11	42.98000 -1.03	44.59	42.52	44.33	148,994
03 Nov 11	44.00500 +2.40	44.24	40.79	41.10	300,171
02 Nov 11	41.61000 -0.97	43.80	41.27	42.93	340,906
01 Nov 11	42.58000 -3.09	44.40	42.44	44.35	210,678
31 Oct 11	45.67000 -2.03	47.62	45.55	47.42	191,184
28 Oct 11	47.70000 -1.67	49.75	46.85	49.75	209,148
27 Oct 11	49.37000 +3.91	49.37	47.10	47.80	240,566
26 Oct 11	45.45500 -0.01	46.21	44.92	45.23	134,641
25 Oct 11	45.47000 -0.67	46.60	44.94	45.67	124,525
24 Oct 11	46.14500 +2.02	46.28	43.92	44.40	190,034
21 Oct 11	44.12500 +1.24	44.21	43.15	43.33	141,541
20 Oct 11	42.89000 -3.60	45.08	42.88	44.53	280,602
19 Oct 11	46.49500 -0.42	48.01	46.36	48.01	113,836
18 Oct 11	46.91000 +0.56	47.01	44.87	45.67	153,769
17 Oct 11	46.35000 -1.03	49.54	46.01	48.09	245,162
14 Oct 11	47.38500 +0.82	48.47	46.35	46.63	183,073
13 Oct 11	46.56000 -1.50	48.74	46.22	47.99	210,647
12 Oct 11	48.06500 +1.97	48.06	45.38	45.82	293,505
11 Oct 11	46.10000 +0.49	46.10	44.56	45.55	200,246
10 Oct 11	45.60500 +0.67	45.81	44.64	45.28	259,937
07 Oct 11	44.93000 -0.94	46.01	44.38	45.88	231,550
06 Oct 11	45.87500 +2.81	45.88	43.03	43.28	277,160
05 Oct 11	43.06000 +3.51	43.06	40.53	40.72	251,532
04 Oct 11	39.55000 -2.88	41.83	38.94	41.78	244,739
03 Oct 11	42.43000 -1.37	43.13	41.92	42.99	116,653
30 Sep 11	43.80000 -2.11	45.90	43.35	45.83	188,317
29 Sep 11	45.91000 +0.74	46.42	44.67	44.81	155,261
28 Sep 11	45.17500 -1.76	47.13	45.06	46.14	223,562
27 Sep 11	46.94000 +4.81	46.94	42.81	43.31	346,519
26 Sep 11	42.13500 -0.18	42.92	41.27	41.30	266,917
23 Sep 11	42.31500 -0.71	44.22	40.15	43.82	354,330
22 Sep 11	43.02500 -4.79	46.56	43.03	46.31	446,530
21 Sep 11	47.82000 -0.74	48.92	47.42	48.47	195,650
20 Sep 11	48.55500 +0.26	49.28	47.53	47.80	183,523
19 Sep 11	48.29000 -1.96	49.74	48.29	49.08	268,763
16 Sep 11	50.25000 -0.37	51.20	49.74	51.10	306,873
15 Sep 11	50.62000 +1.00	50.95	49.68	50.02	322,580
14 Sep 11	49.61500 +3.68	49.62	45.15	45.15	474,228
13 Sep 11	45.93500 -0.47	47.63	44.92	47.63	312,056
12 Sep 11	46.41000 -1.69	47.48	45.56	46.66	242,750
09 Sep 11	48.10500 -1.63	49.74	48.10	49.70	195,396
08 Sep 11	49.73500 -1.56	51.32	49.62	51.30	301,801
07 Sep 11	51.30000 +3.18	51.39	49.14	49.78	207,775
06 Sep 11	48.11500 -3.43	52.44	48.12	51.20	492,716
05 Sep 11	51.55000 -1.60	52.06	50.77	51.99	334,374
02 Sep 11	53.15000 -2.60	54.70	53.00	54.55	347,208
01 Sep 11	55.75000 -0.17	56.27	54.43	56.17	179,560
31 Aug 11	55.92000 +2.64	56.07	53.78	53.82	289,702
30 Aug 11	53.28000 +0.56	53.78	52.43	53.49	192,238
29 Aug 11	52.72000 +1.58	52.72	51.85	51.97	117,265
26 Aug 11	51.14000 +0.36	51.44	49.64	50.70	253,054
25 Aug 11	50.78000 -0.64	52.79	50.16	52.18	344,326
24 Aug 11	51.42000 +2.28	51.65	49.11	49.76	267,460
23 Aug 11	49.13500 +0.14	50.91	48.51	49.54	214,361
22 Aug 11	48.99000 +0.44	49.95	47.72	47.96	159,984
19 Aug 11	48.55000 +0.01	50.07	46.10	48.25	314,897
18 Aug 11	48.54000 -4.82	52.63	48.16	52.60	257,633
17 Aug 11	53.36000 +0.88	53.68	51.12	52.28	283,915
16 Aug 11	52.48000 -1.77	54.43	51.05	54.33	201,301
15 Aug 11	54.25000 +0.75	54.59	53.01	54.51	154,698
12 Aug 11	53.50000 +1.92	53.84	50.00	51.65	210,396
11 Aug 11	51.58000 +2.35	51.72	47.63	50.71	397,663
10 Aug 11	49.23000 -3.42	54.31	49.10	53.91	367,193
09 Aug 11	52.65000 +2.70	52.76	48.13	49.89	473,008
08 Aug 11	49.95000 -3.38	53.88	49.35	52.30	436,978
05 Aug 11	53.33000 +0.21	55.15	50.87	51.07	415,805
04 Aug 11	53.12000 -2.56	57.41	52.89	56.75	324,639
03 Aug 11	55.68000 -0.52	57.30	54.11	55.14	448,202
02 Aug 11	56.20000 -2.47	58.41	55.62	58.30	457,339
01 Aug 11	58.67000 -1.61	62.09	58.45	61.88	300,321
29 Jul 11	60.28000 -1.50	61.91	60.20	60.64	321,512
28 Jul 11	61.78000 +0.28	62.71	61.07	61.71	315,451
27 Jul 11	61.50000 -4.27	64.54	59.96	64.27	675,363
26 Jul 11	65.77000 +0.38	66.97	65.26	66.97	209,396
25 Jul 11	65.39000 -0.10	65.70	64.66	65.00	111,979
22 Jul 11	65.49000 +0.96	66.58	65.21	65.34	159,474
21 Jul 11	64.53000 +0.74	65.12	62.91	64.20	238,715
20 Jul 11	63.79000 +0.83	63.79	62.56	63.63	151,360
19 Jul 11	62.96000 +1.38	63.88	61.69	61.76	199,184
18 Jul 11	61.58000 -1.42	62.83	61.52	62.83	208,885
15 Jul 11	63.00000 -1.51	64.12	62.95	64.04	194,774
14 Jul 11	64.51000 -1.29	65.57	64.17	64.93	120,141
13 Jul 11	65.80000 +1.27	66.05	64.20	64.26	161,870
12 Jul 11	64.53000 -0.96	65.22	63.33	64.98	317,232
11 Jul 11	65.49000 -2.00	67.18	65.31	66.65	299,231
08 Jul 11	67.49000 -0.29	69.13	67.01	68.12	557,996
07 Jul 11	67.78000 +1.99	67.88	65.48	66.01	305,305
06 Jul 11	65.79000 +1.14	66.20	65.06	66.00	216,343
05 Jul 11	64.65000 -1.30	65.92	64.65	65.92	155,409
04 Jul 11	65.95000 -0.01	66.67	65.54	66.00	146,365
01 Jul 11	65.96000 +1.06	65.98	64.47	65.19	142,251
30 Jun 11	64.90000 +1.38	65.06	63.51	63.54	152,448
29 Jun 11	63.52000 +2.01	63.62	61.88	61.88	270,177
28 Jun 11	61.51000 +0.63	61.96	60.96	61.24	200,327
27 Jun 11	60.88000 -0.84	61.84	60.18	61.72	261,055
24 Jun 11	61.72000 -0.26	63.04	61.34	62.59	238,425
23 Jun 11	61.98000 -1.90	63.68	61.91	63.67	193,422
22 Jun 11	63.88000 -0.90	64.70	63.75	64.38	130,590
21 Jun 11	64.78000 +2.25	64.96	63.09	63.09	219,682
20 Jun 11	62.53000 -0.45	62.56	61.20	61.23	194,593
17 Jun 11	62.98000 -0.72	63.63	61.43	63.39	298,025
16 Jun 11	63.70000 -0.79	64.03	62.92	63.68	321,053
15 Jun 11	64.49000 -0.57	65.33	64.37	65.00	109,880
14 Jun 11	65.06000 +1.12	65.21	64.43	64.48	124,799
13 Jun 11	63.94000 -0.07	64.69	63.60	64.00	111,734
10 Jun 11	64.01000 -0.93	65.10	63.92	64.95	227,578
09 Jun 11	64.94000 +0.64	65.05	63.71	64.20	243,673
08 Jun 11	64.30000 -1.45	65.58	64.03	65.47	314,757
07 Jun 11	65.75000 +0.40	65.84	65.05	65.39	190,024
06 Jun 11	65.35000 +0.29	65.86	64.81	65.10	204,951
03 Jun 11	65.06000 -1.24	65.69	64.65	65.29	214,863
02 Jun 11	66.30000 +0.05	66.56	65.40	66.00	195,595
01 Jun 11	66.25000 -1.08	67.61	66.17	67.45	229,483
31 May 11	67.33000 +1.61	68.54	65.98	65.98	292,324
30 May 11	65.72000 +0.48	66.15	65.08	65.30	68,421
27 May 11	65.24000 +0.44	66.00	64.70	65.30	248,344
26 May 11	64.80000 -0.70	65.91	64.78	65.86	318,801
25 May 11	65.50000 -0.32	65.73	64.94	65.39	217,465
24 May 11	65.82000 +0.70	66.48	65.33	65.47	174,405
23 May 11	65.12000 -2.26	66.75	65.12	66.75	170,725
20 May 11	67.38000 -0.29	68.38	67.14	67.76	142,561
19 May 11	67.67000 +0.49	68.00	66.82	67.55	222,534
18 May 11	67.18000 -0.12	67.88	66.30	67.77	205,856
17 May 11	67.30000 -2.04	69.19	67.30	69.19	183,609
16 May 11	69.34000 +0.33	70.00	68.10	68.80	251,087
13 May 11	69.01000 -1.42	71.30	68.68	71.11	273,760
12 May 11	70.43000 -0.68	70.84	69.60	70.19	118,934
11 May 11	71.11000 +0.68	72.17	70.26	70.53	191,888
10 May 11	70.43000 +0.62	71.00	69.80	70.00	135,432
09 May 11	69.81000 -0.05	70.69	69.17	69.64	198,751
06 May 11	69.86000 +0.16	70.19	69.00	69.72	236,886
05 May 11	69.70000 +0.05	70.45	68.99	69.91	245,399
04 May 11	69.65000 -0.52	71.14	69.46	70.16	192,572
03 May 11	70.17000 -1.74	71.99	69.77	71.67	268,894
02 May 11	71.91000 +0.35	72.49	71.73	72.00	108,758
29 Apr 11	71.56000 +1.13	71.68	69.90	70.20	112,847
28 Apr 11	70.43000 -1.15	71.25	69.75	70.69	314,187
27 Apr 11	71.58000 -1.52	74.16	71.58	72.98	326,098
26 Apr 11	73.10000 +3.48	76.55	69.91	69.99	468,667
21 Apr 11	69.62000 +0.38	69.85	69.02	69.46	154,642
20 Apr 11	69.24000 +2.14	69.28	67.71	67.89	243,941
19 Apr 11	67.10000 +1.37	67.55	65.71	65.71	132,924
18 Apr 11	65.73000 -1.61	67.75	65.50	67.75	145,468
15 Apr 11	67.34000 +0.41	67.76	66.62	67.27	106,319
14 Apr 11	66.93000 -0.23	68.15	66.60	66.98	152,962
13 Apr 11	67.16000 +0.92	67.45	66.32	66.69	156,455
12 Apr 11	66.24000 -2.33	68.35	65.95	68.16	191,148
11 Apr 11	68.57000 -0.04	68.98	68.01	68.59	147,110
08 Apr 11	68.61000 -0.03	69.48	68.43	68.84	132,240
07 Apr 11	68.64000 +0.18	69.82	68.36	68.59	297,084
06 Apr 11	68.46000 +0.45	68.89	67.05	68.01	164,442
05 Apr 11	68.01000 -0.26	68.80	67.65	68.19	170,672
04 Apr 11	68.27000 +0.32	68.76	66.05	67.40	340,306
01 Apr 11	67.95000 +0.46	68.37	67.29	67.80	242,489
31 Mar 11	67.49000 -0.38	68.21	67.30	67.90	173,345
30 Mar 11	67.87000 +0.16	68.50	67.64	68.00	171,923
29 Mar 11	67.71000 -0.02	67.85	66.60	67.83	215,798
28 Mar 11	67.73000 +3.02	68.37	64.50	64.80	355,673
25 Mar 11	64.71000 +0.53	65.20	63.45	64.38	108,332
24 Mar 11	64.18000 +1.57	64.26	62.61	62.63	94,657
23 Mar 11	62.61000 -0.20	63.29	62.31	62.42	136,031
22 Mar 11	62.81000 -0.85	64.07	62.81	63.79	124,291
21 Mar 11	63.66000 +1.90	63.78	62.20	62.49	124,018
18 Mar 11	61.76000 +0.32	62.60	61.50	61.82	143,934
17 Mar 11	61.44000 +1.81	61.86	59.78	59.78	150,469
16 Mar 11	59.63000 -1.37	62.07	59.63	61.21	167,468
15 Mar 11	61.00000 -0.50	61.50	58.94	60.55	281,240
14 Mar 11	61.50000 -0.91	62.87	61.32	62.13	241,509
11 Mar 11	62.41000 -0.27	62.87	61.90	62.19	225,501
10 Mar 11	62.68000 -1.34	63.64	62.32	63.47	203,882
09 Mar 11	64.02000 -0.81	65.28	64.00	65.00	148,700
08 Mar 11	64.83000 -0.17	65.33	64.30	65.00	98,855
07 Mar 11	65.00000 +0.13	65.98	63.20	63.99	148,345
04 Mar 11	64.87000 -1.46	67.15	64.72	66.37	218,594
03 Mar 11	66.33000 +1.44	66.33	65.01	65.12	140,971
02 Mar 11	64.89000 -1.31	65.54	64.67	65.45	125,491
01 Mar 11	66.20000 +0.58	68.50	65.85	65.85	270,089
28 Feb 11	65.62000 +2.22	65.83	63.30	63.50	254,047
25 Feb 11	63.40000 +0.90	63.51	62.50	62.83	221,195
24 Feb 11	62.50000 +0.00	62.96	61.95	62.06	298,829
23 Feb 11	62.50000 -0.93	63.73	62.08	63.36	217,991
22 Feb 11	63.43000 -1.97	64.98	63.34	64.98	227,330
21 Feb 11	65.40000 -0.05	66.22	65.12	65.40	156,335
18 Feb 11	65.45000 -0.94	66.50	65.35	66.46	230,017
17 Feb 11	66.39000 -0.90	67.45	66.17	67.29	190,070
16 Feb 11	67.29000 +0.75	67.37	65.60	66.37	273,932
15 Feb 11	66.54000 -1.48	68.97	66.27	68.96	362,257
14 Feb 11	68.02000 +2.57	69.85	66.17	67.00	551,027
11 Feb 11	65.45000 +0.55	66.20	64.25	64.90	227,547
10 Feb 11	64.90000 +0.94	64.90	63.41	63.72	227,990
09 Feb 11	63.96000 -0.04	64.80	62.76	63.53	205,899
08 Feb 11	64.00000 +1.73	64.00	61.70	61.78	239,211
07 Feb 11	62.27000 +2.50	62.27	60.00	60.00	189,804
04 Feb 11	59.77000 -0.15	60.45	59.67	60.01	91,989
03 Feb 11	59.92000 +0.06	60.00	59.09	59.99	118,863
02 Feb 11	59.86000 -0.64	61.08	59.30	60.45	139,978
01 Feb 11	60.50000 +1.90	61.27	58.39	59.01	234,536
31 Jan 11	58.60000 -0.60	59.10	57.68	59.05	148,613
28 Jan 11	59.20000 -1.19	60.70	59.06	60.49	132,453
27 Jan 11	60.39000 +0.65	60.84	59.44	59.74	226,718
26 Jan 11	59.74000 +0.44	60.04	59.13	59.41	167,721
25 Jan 11	59.30000 -1.30	60.99	59.06	60.55	211,355
24 Jan 11	60.60000 -0.04	60.86	59.26	60.70	121,459
21 Jan 11	60.64000 +0.70	60.97	59.70	60.11	139,200
20 Jan 11	59.94000 -0.56	61.05	59.45	60.35	143,365
19 Jan 11	60.50000 -1.46	62.27	60.47	62.00	181,758
18 Jan 11	61.96000 +0.83	62.09	61.26	61.50	113,442
17 Jan 11	61.13000 +0.87	61.34	60.38	61.20	109,838
14 Jan 11	60.26000 +1.00	60.30	59.01	59.01	152,324
13 Jan 11	59.26000 -0.75	60.29	59.08	60.00	161,109
12 Jan 11	60.01000 +1.27	60.24	58.75	58.79	176,610
11 Jan 11	58.74000 +1.33	58.74	57.48	57.50	160,857
10 Jan 11	57.41000 -1.38	58.80	57.06	58.55	242,388
07 Jan 11	58.79000 -0.21	59.31	57.93	58.74	205,745
06 Jan 11	59.00000 -0.30	60.69	58.62	59.06	275,390
05 Jan 11	59.30000 -1.20	60.70	59.07	60.21	181,034
04 Jan 11	60.50000 -0.13	61.17	60.29	60.78	201,275
03 Jan 11	60.63000 +1.77	60.63	58.91	58.91	110,946
31 Dec 10	58.86000 +0.11	58.86	58.50	58.51	15,056
30 Dec 10	58.75000 -0.25	59.00	58.50	58.87	59,769
29 Dec 10	59.00000 +0.28	59.03	58.61	58.71	55,218
28 Dec 10	58.72000 -0.24	59.00	58.58	59.00	66,149
27 Dec 10	58.96000 +0.91	59.00	56.85	57.79	59,354
24 Dec 10	58.05000 -0.59	58.60	58.05	58.16	9,039
23 Dec 10	58.64000 +0.34	58.85	57.86	58.30	74,362
22 Dec 10	58.30000 -0.10	58.59	58.04	58.21	82,252
21 Dec 10	58.40000 +0.27	58.90	57.81	58.02	90,687
20 Dec 10	58.13000 +0.26	58.56	57.66	57.66	67,425
17 Dec 10	57.87000 +0.18	58.60	57.51	57.82	157,299
16 Dec 10	57.69000 +0.95	57.80	56.46	56.66	158,579
15 Dec 10	56.74000 -0.58	57.32	55.77	57.05	150,196
14 Dec 10	57.32000 -0.08	57.69	57.07	57.69	91,646
13 Dec 10	57.40000 +0.55	57.66	56.74	57.44	183,481
10 Dec 10	56.85000 +0.25	57.44	56.41	56.71	161,436
09 Dec 10	56.60000 -0.16	57.77	56.40	56.91	248,239
08 Dec 10	56.76000 +0.31	56.83	55.59	55.96	215,457
07 Dec 10	56.45000 +1.88	56.91	54.53	54.53	220,816
06 Dec 10	54.57000 -0.51	55.31	54.39	55.10	123,869
03 Dec 10	55.08000 +0.50	56.29	54.59	54.59	250,468
02 Dec 10	54.58000 +0.82	54.62	53.68	53.68	307,798
01 Dec 10	53.76000 +2.50	53.76	51.70	51.71	196,725
30 Nov 10	51.26000 -0.10	51.67	50.71	51.36	222,895
29 Nov 10	51.36000 -1.04	53.14	51.36	52.43	218,391
26 Nov 10	52.40000 -0.02	54.10	51.94	53.20	236,719
25 Nov 10	52.42000 -0.18	53.20	51.87	52.40	136,231
24 Nov 10	52.60000 +0.05	52.60	51.70	52.50	308,182
23 Nov 10	52.55000 -0.99	53.26	52.21	53.26	272,057
22 Nov 10	53.54000 +1.37	54.80	52.64	52.86	664,546
19 Nov 10	52.17000 -0.33	52.66	51.94	52.50	96,279
18 Nov 10	52.50000 +0.61	52.80	52.20	52.20	218,719
17 Nov 10	51.89000 +0.61	52.04	51.03	51.30	81,381
16 Nov 10	51.28000 -2.34	53.43	51.28	53.43	230,416
15 Nov 10	53.62000 +0.19	53.89	52.60	53.42	111,846
12 Nov 10	53.43000 +0.10	53.55	52.31	52.73	136,942
11 Nov 10	53.33000 -0.39	54.10	53.22	54.10	116,593
10 Nov 10	53.72000 -0.36	54.02	53.21	54.00	191,465
09 Nov 10	54.08000 +1.23	54.19	52.74	52.74	185,440
08 Nov 10	52.85000 +0.51	52.95	52.01	52.01	119,876
05 Nov 10	52.34000 -0.26	52.86	52.01	52.52	104,501
04 Nov 10	52.60000 +0.61	53.16	52.24	52.24	151,639
03 Nov 10	51.99000 -0.08	52.36	51.90	52.30	195,764
02 Nov 10	52.07000 +0.10	52.60	51.51	51.94	169,959
01 Nov 10	51.97000 +0.79	52.15	51.26	51.88	157,136
29 Oct 10	51.18000 -1.11	52.23	51.18	52.22	162,635
28 Oct 10	52.29000 +0.59	52.98	51.55	51.74	172,160
27 Oct 10	51.70000 -0.87	53.20	51.43	52.47	176,994
26 Oct 10	52.57000 -0.05	52.90	52.12	52.49	138,906
25 Oct 10	52.62000 -1.22	53.77	52.34	53.50	207,956
22 Oct 10	53.84000 -0.72	54.29	53.53	54.06	115,518
21 Oct 10	54.56000 +0.05	54.70	54.03	54.51	147,525
20 Oct 10	54.51000 -0.13	54.75	53.57	54.26	146,862
19 Oct 10	54.64000 +0.28	55.84	54.30	54.44	453,060
18 Oct 10	54.36000 +1.23	54.69	53.20	53.20	551,875
15 Oct 10	53.13000 -0.90	54.13	52.75	53.97	165,641
14 Oct 10	54.03000 +0.43	54.40	53.60	53.60	144,828
13 Oct 10	53.60000 +2.15	54.50	51.57	51.74	273,431
12 Oct 10	51.45000 -0.60	52.20	50.72	52.01	282,959
11 Oct 10	52.05000 -1.11	53.35	52.01	53.11	239,692
08 Oct 10	53.16000 -1.96	55.00	52.85	54.99	299,896
07 Oct 10	55.12000 -0.45	55.54	54.45	55.10	164,683
06 Oct 10	55.57000 +1.12	55.87	54.55	54.55	254,216
05 Oct 10	54.45000 +1.75	55.00	52.19	52.52	228,816
04 Oct 10	52.70000 +0.17	53.14	52.23	52.77	137,760
01 Oct 10	52.53000 -0.83	54.25	52.40	53.86	229,589
30 Sep 10	53.36000 -1.63	55.04	53.36	54.50	182,659
29 Sep 10	54.99000 +0.34	55.35	54.66	54.95	198,894
28 Sep 10	54.65000 +0.16	54.96	53.65	54.05	116,511
27 Sep 10	54.49000 -0.21	55.05	54.21	54.94	132,816
24 Sep 10	54.70000 +2.26	55.27	52.10	52.46	309,848
23 Sep 10	52.44000 -1.77	54.67	52.15	54.36	148,624
22 Sep 10	54.21000 -0.33	55.06	53.66	54.94	115,284
21 Sep 10	54.54000 +2.49	55.25	52.89	53.09	400,596
20 Sep 10	52.05000 +0.29	52.48	51.30	51.80	115,830
17 Sep 10	51.76000 +0.31	52.60	51.56	51.85	166,949
16 Sep 10	51.45000 -0.36	51.72	51.20	51.20	123,888
15 Sep 10	51.81000 +0.31	51.95	51.16	51.58	140,075
14 Sep 10	51.50000 +0.24	51.75	50.87	50.88	110,438
13 Sep 10	51.26000 +0.37	51.70	51.00	51.12	86,157
10 Sep 10	50.89000 -0.20	51.32	50.80	51.24	119,782
09 Sep 10	51.09000 +0.31	51.42	50.24	50.25	233,922
08 Sep 10	50.78000 +1.14	50.82	48.90	49.16	161,757
07 Sep 10	49.64000 -0.44	50.01	49.22	49.65	87,203
06 Sep 10	50.08000 +0.39	50.08	49.53	49.97	64,265
03 Sep 10	49.69000 -0.10	50.50	48.95	49.95	112,515
02 Sep 10	49.78500 +0.90	49.91	48.25	48.47	141,646
01 Sep 10	48.89000 +1.60	49.10	46.30	47.30	105,633
31 Aug 10	47.29000 +0.68	47.29	45.61	45.99	125,315
30 Aug 10	46.61000 -0.40	47.42	46.31	47.35	65,690
27 Aug 10	47.01000 +0.44	47.22	45.99	46.24	163,589
26 Aug 10	46.57000 +1.03	46.75	45.50	45.81	205,564
25 Aug 10	45.54500 -0.56	46.56	44.60	45.78	256,981
24 Aug 10	46.10000 -1.69	47.50	45.00	47.10	347,040
23 Aug 10	47.78500 +0.03	48.46	47.14	47.70	194,338
20 Aug 10	47.76000 -1.77	49.31	47.69	49.12	157,327
19 Aug 10	49.53000 -0.94	51.10	49.22	50.70	166,897
18 Aug 10	50.47000 -0.31	51.11	50.11	50.60	122,585
17 Aug 10	50.78000 +2.11	50.85	48.71	49.08	129,847
16 Aug 10	48.67000 -0.37	49.28	48.02	48.87	95,705
13 Aug 10	49.04000 +0.10	49.36	47.74	49.08	166,905
12 Aug 10	48.94000 -1.49	50.54	47.85	50.20	264,398
11 Aug 10	50.43000 -1.59	51.96	50.43	51.96	120,312
10 Aug 10	52.02000 -1.03	52.99	51.66	52.99	86,393
09 Aug 10	53.05000 +1.10	53.12	52.28	52.36	89,093
06 Aug 10	51.95000 -0.16	53.32	51.78	52.08	121,421
05 Aug 10	52.11000 -0.30	53.13	52.11	52.71	127,692
04 Aug 10	52.41000 -1.26	53.46	52.00	53.24	234,622
03 Aug 10	53.67000 +0.36	53.67	52.90	53.19	159,051
02 Aug 10	53.31000 +1.24	53.50	52.60	52.60	182,512
30 Jul 10	52.07000 +0.22	52.37	51.11	51.95	198,900
29 Jul 10	51.85000 +0.60	52.00	50.43	51.26	180,106
28 Jul 10	51.25000 -4.76	55.40	51.05	55.20	547,933
27 Jul 10	56.01000 -0.11	56.81	55.42	56.12	157,738
26 Jul 10	56.12000 +0.38	56.12	55.24	56.00	118,004
23 Jul 10	55.74000 +1.29	55.80	53.89	54.48	140,202
22 Jul 10	54.45000 +1.87	54.46	52.12	52.12	201,564
21 Jul 10	52.58000 +1.23	52.83	51.75	52.14	127,071
20 Jul 10	51.35000 +0.37	51.60	50.15	51.19	158,835
19 Jul 10	50.98000 -0.21	51.57	50.29	50.81	86,478
16 Jul 10	51.19000 -1.30	53.11	50.97	52.81	139,253
15 Jul 10	52.49000 -0.77	53.39	52.05	53.31	128,132
14 Jul 10	53.26000 -0.34	54.40	52.57	54.00	139,257
13 Jul 10	53.60000 +1.40	53.75	51.75	52.35	211,466
12 Jul 10	52.20000 +1.37	52.49	50.65	51.15	213,969
09 Jul 10	50.83000 +0.63	51.29	50.23	50.74	134,785
08 Jul 10	50.20000 +0.60	50.92	49.53	49.53	233,599
07 Jul 10	49.60000 +0.56	49.72	47.75	47.80	203,455
06 Jul 10	49.04500 +1.56	49.49	47.18	47.18	202,501
05 Jul 10	47.48000 +0.16	47.81	46.91	47.50	121,097
02 Jul 10	47.32000 -0.26	48.53	47.32	48.16	148,645
01 Jul 10	47.58500 -0.65	48.69	46.60	46.61	350,721
30 Jun 10	48.23500 +0.24	49.08	47.22	47.61	398,205
29 Jun 10	47.99500 -2.73	49.58	47.70	49.25	186,400
28 Jun 10	50.72000 +1.08	51.42	49.10	49.69	196,256
25 Jun 10	49.64000 -1.28	52.00	49.55	51.00	328,063
24 Jun 10	50.92000 -2.18	53.38	50.80	52.99	263,251
23 Jun 10	53.10000 -1.42	54.16	52.67	53.11	243,341
22 Jun 10	54.52000 -0.44	54.70	53.10	53.51	172,849
21 Jun 10	54.96000 -0.01	56.14	54.62	55.11	177,006
18 Jun 10	54.97000 +2.11	55.15	52.62	52.62	369,497
17 Jun 10	52.86000 +1.11	53.40	51.11	51.23	312,157
16 Jun 10	51.75000 -1.24	53.79	51.47	52.33	306,538
15 Jun 10	52.99000 +0.36	53.61	52.00	52.00	190,635
14 Jun 10	52.63000 +0.33	52.85	51.84	52.50	281,620
11 Jun 10	52.30000 -0.89	53.33	51.10	52.91	287,658
10 Jun 10	53.19000 +1.07	53.39	51.13	51.59	207,834
09 Jun 10	52.12000 +1.90	52.12	50.40	50.60	185,850
08 Jun 10	50.22000 +0.12	50.96	49.28	50.48	236,587
07 Jun 10	50.10000 -0.74	51.07	49.41	49.74	140,182
04 Jun 10	50.84000 -1.56	53.30	50.52	52.73	223,553
03 Jun 10	52.40000 +2.00	53.03	51.75	51.99	277,567
02 Jun 10	50.40000 -0.61	50.52	49.21	50.13	234,278
01 Jun 10	51.01000 -0.05	51.30	49.04	50.71	150,837
31 May 10	51.06000 +0.11	51.59	50.50	50.51	58,312
28 May 10	50.95000 -1.25	52.28	50.70	52.00	216,478
27 May 10	52.20000 +1.67	52.30	50.41	50.81	239,104
26 May 10	50.53000 +2.59	50.97	48.56	49.00	390,169
25 May 10	47.93500 -2.23	48.78	47.15	48.58	175,396
24 May 10	50.17000 -0.73	51.69	49.60	51.14	106,695
21 May 10	50.90000 +0.83	51.35	48.59	49.33	386,190
20 May 10	50.07000 -1.94	52.86	49.15	52.16	184,623
19 May 10	52.01000 -2.56	53.95	51.54	53.20	305,393
18 May 10	54.57000 +1.37	55.28	53.80	54.01	207,414
17 May 10	53.20000 -1.32	54.56	52.85	53.64	184,086
14 May 10	54.52000 -2.49	57.76	54.17	57.11	241,199
13 May 10	57.01000 -0.51	58.20	56.33	57.54	169,546
12 May 10	57.52000 +1.69	57.99	55.32	55.41	359,917
11 May 10	55.83000 -0.84	56.35	54.48	55.96	236,377
10 May 10	56.67000 +4.29	56.89	55.35	56.66	351,671
07 May 10	52.38000 -2.04	55.36	51.85	53.14	498,183
06 May 10	54.42000 -0.44	56.30	53.28	54.20	303,290
05 May 10	54.86000 -1.55	56.84	54.39	56.01	387,655
04 May 10	56.41000 -3.17	59.92	56.02	59.92	463,282
03 May 10	59.58000 -0.05	59.61	58.21	59.61	146,455
30 Apr 10	59.63000 -0.07	60.25	58.94	59.38	388,432
29 Apr 10	59.70000 +2.32	59.90	57.30	57.77	328,539
28 Apr 10	57.38000 -1.33	58.48	55.90	57.40	455,722
27 Apr 10	58.71000 -1.80	60.77	58.71	60.69	389,719
26 Apr 10	60.51000 +1.62	61.95	59.55	59.56	538,550
23 Apr 10	58.89000 -0.30	59.48	57.64	58.80	446,553
22 Apr 10	59.19000 -5.81	62.70	58.71	62.44	1,053,731
21 Apr 10	65.00000 +0.00	66.90	64.70	65.48	248,672
20 Apr 10	65.00000 +0.87	65.44	63.52	63.88	179,568
19 Apr 10	64.13000 -1.21	65.88	63.55	65.00	199,131
16 Apr 10	65.34000 +0.28	66.49	64.90	64.91	315,950
15 Apr 10	65.06000 +0.14	65.44	64.30	64.75	214,954
14 Apr 10	64.92000 +0.46	65.59	64.46	64.46	230,968
13 Apr 10	64.46000 -1.50	65.62	64.21	65.53	192,425
12 Apr 10	65.96000 -0.04	66.50	65.60	66.15	154,482
09 Apr 10	66.00000 +0.97	66.80	65.19	65.28	212,271
08 Apr 10	65.03000 +0.64	66.30	63.70	65.56	408,941
07 Apr 10	64.39000 -1.30	65.50	64.20	65.34	238,254
06 Apr 10	65.69000 +0.01	66.82	65.38	65.67	140,001
01 Apr 10	65.68000 +2.57	65.95	63.24	63.24	185,744
31 Mar 10	63.11000 -1.81	63.80	62.75	63.45	290,595
30 Mar 10	64.92000 +0.53	65.40	64.15	64.50	167,055
29 Mar 10	64.39000 -1.54	66.10	64.13	66.00	215,753
26 Mar 10	65.93000 +0.93	66.27	64.05	64.83	195,189
25 Mar 10	65.00000 +0.37	65.17	63.35	64.33	309,316
24 Mar 10	64.63000 +4.18	66.00	62.17	62.17	584,857
23 Mar 10	60.45000 +1.05	60.56	59.29	59.29	159,842
22 Mar 10	59.40000 +0.42	59.61	58.53	58.62	150,141
19 Mar 10	58.98000 -0.72	60.24	58.78	59.85	109,710
18 Mar 10	59.70000 -0.25	60.30	59.24	59.91	142,641
17 Mar 10	59.95000 +1.02	60.00	59.01	59.01	144,586
16 Mar 10	58.93000 +1.08	59.09	57.85	57.87	137,364
15 Mar 10	57.85000 -0.86	59.00	57.81	58.80	121,191
12 Mar 10	58.71000 +1.93	59.65	56.79	56.79	207,276
11 Mar 10	56.78000 -0.41	57.19	55.98	57.16	145,374
10 Mar 10	57.19000 +0.43	57.35	56.22	56.54	165,809
09 Mar 10	56.76000 -0.24	57.10	55.50	56.76	174,948
08 Mar 10	57.00000 +0.58	57.10	56.30	56.76	148,941
05 Mar 10	56.42000 +0.12	56.86	55.00	56.67	175,314
04 Mar 10	56.30000 +0.61	56.80	55.60	55.71	188,315
03 Mar 10	55.69000 +1.79	56.15	53.80	53.88	147,130
02 Mar 10	53.90000 -0.14	54.31	53.20	54.00	182,949
01 Mar 10	54.04000 +2.19	54.34	52.24	52.51	251,016
26 Feb 10	51.85000 +0.25	52.53	51.46	52.05	153,142
25 Feb 10	51.60000 -1.12	52.96	51.60	52.31	191,036
24 Feb 10	52.72000 -0.77	54.40	52.28	53.50	182,143
23 Feb 10	53.49000 +0.30	54.30	53.21	53.30	231,169
22 Feb 10	53.19000 +0.34	54.05	52.77	52.93	152,640
19 Feb 10	52.85000 -0.37	53.73	52.35	52.78	209,339
18 Feb 10	53.22000 -0.32	54.01	52.80	53.47	220,717
17 Feb 10	53.54000 +1.54	54.30	52.75	52.82	219,823
16 Feb 10	52.00000 -0.55	53.18	51.24	53.00	294,691
15 Feb 10	52.55000 -1.75	54.40	52.33	54.25	187,690
12 Feb 10	54.30000 -2.80	56.87	53.85	56.30	447,761
11 Feb 10	57.10000 +3.59	57.64	53.10	53.53	563,477
10 Feb 10	53.51000 -2.29	56.70	52.85	55.72	345,159
09 Feb 10	55.80000 +0.34	56.63	54.66	55.19	184,585
08 Feb 10	55.46000 -0.57	56.81	54.55	56.60	190,949
05 Feb 10	56.03000 -2.95	58.50	55.75	58.50	346,648
04 Feb 10	58.98000 -2.97	62.00	58.70	62.00	211,330
03 Feb 10	61.95000 -0.04	62.93	61.70	62.31	128,181
02 Feb 10	61.99000 +2.56	62.26	59.10	59.69	213,702
01 Feb 10	59.43000 +1.34	59.60	57.25	57.91	134,775
29 Jan 10	58.09000 +1.09	58.34	56.20	57.54	189,491
28 Jan 10	57.00000 -0.32	59.34	57.00	58.00	170,988
27 Jan 10	57.32000 -0.64	58.00	57.07	57.49	121,592
26 Jan 10	57.96000 -0.75	58.84	57.20	58.41	110,811
25 Jan 10	58.71000 +1.17	59.64	57.10	57.11	137,063
22 Jan 10	57.54000 -2.12	59.72	56.58	59.14	227,970
21 Jan 10	59.66000 -1.34	61.60	59.53	61.27	204,988
20 Jan 10	61.00000 -0.38	61.70	60.55	61.43	194,235
19 Jan 10	61.38000 +0.15	61.70	59.85	61.23	178,489
18 Jan 10	61.23000 +0.59	61.75	60.65	61.12	87,221
15 Jan 10	60.64000 -0.46	63.20	60.53	61.39	200,566
14 Jan 10	61.10000 +1.30	61.43	60.15	60.49	206,130
13 Jan 10	59.80000 +0.21	60.25	58.93	59.40	159,883
12 Jan 10	59.59000 -0.78	61.90	58.80	61.11	334,085
11 Jan 10	60.37000 +1.61	60.97	59.55	60.00	268,002
08 Jan 10	58.76000 +0.56	59.10	58.10	58.38	135,143
07 Jan 10	58.20000 +0.75	58.45	56.75	57.55	185,904
06 Jan 10	57.45000 -0.22	57.66	57.27	57.55	127,695
05 Jan 10	57.67000 -0.24	58.39	57.34	58.00	149,226
04 Jan 10	57.91000 +2.09	58.00	55.78	55.78	115,966
31 Dec 09	55.82000 -0.18	56.13	55.82	55.99	15,342
30 Dec 09	56.00000 +0.06	56.20	55.44	55.70	63,277
29 Dec 09	55.94000 +0.94	56.14	54.80	55.00	74,581
28 Dec 09	55.00000 +0.00	55.00	54.35	54.35	41,058