FUNDMANAGER.co.uk

Brookfield Infrastructure Partners

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	51.63000 -0.79	52.80	51.63	52.33	152,905
19 Oct 26	52.42000 -0.57	53.01	51.96	52.64	368,208
16 Oct 26	52.99000 +0.17	53.15	51.87	52.53	390,670
15 Oct 26	52.82000 +1.00	52.98	51.81	51.83	329,905
14 Oct 26	51.82000 +0.17	51.88	50.72	51.61	356,844
13 Oct 26	51.65000 -1.24	52.66	51.53	52.66	511,377
09 Oct 26	52.89000 +0.42	53.26	52.44	52.50	305,077
08 Oct 26	52.47000 -0.97	53.43	51.96	53.26	656,286
07 Oct 26	53.44000 +0.32	53.63	52.64	52.75	558,946
06 Oct 26	53.12000 +1.55	53.63	51.79	51.79	753,880
05 Oct 26	51.57000 -0.44	52.32	50.82	52.15	326,449
02 Oct 26	52.01000 +1.00	52.62	51.20	51.20	623,783
01 Oct 26	51.01000 +0.36	51.15	50.23	50.65	382,532
30 Sep 26	50.65000 +0.29	51.07	50.26	50.55	474,555
29 Sep 26	50.36000 +0.98	50.39	48.87	49.44	461,111
28 Sep 26	49.38000 +0.29	49.63	48.76	48.98	260,652
25 Sep 26	49.09000 +0.44	49.40	48.59	48.59	318,143
24 Sep 26	48.65000 -1.04	50.10	48.52	49.71	355,416
23 Sep 26	49.69000 -0.65	50.35	49.50	50.35	461,574
22 Sep 26	50.34000 +0.10	51.00	50.11	50.30	331,673
21 Sep 26	50.24000 -0.16	50.71	50.21	50.30	357,701
18 Sep 26	50.40000 +0.23	50.59	49.48	50.00	1,384,261
17 Sep 26	50.17000 +0.34	50.70	49.56	50.08	591,379
16 Sep 26	49.83000 +1.05	50.01	48.73	48.73	417,065
15 Sep 26	48.78000 -0.88	50.10	48.76	49.58	447,089
14 Sep 26	49.66000 -1.42	51.08	48.75	50.86	642,720
11 Sep 26	51.08000 +0.51	51.32	50.65	50.65	354,357
10 Sep 26	50.57000 -0.23	50.85	50.11	50.18	693,089
09 Sep 26	50.80000 -0.63	51.39	50.36	51.01	402,013
08 Sep 26	51.43000 +0.09	51.81	50.79	51.21	377,593
04 Sep 26	51.34000 +0.51	51.54	50.41	50.73	292,613
03 Sep 26	50.83000 +0.61	50.91	49.56	50.15	533,133
02 Sep 26	50.22000 -1.25	51.89	50.20	51.89	327,388
01 Sep 26	51.47000 -1.01	52.32	50.58	52.20	641,088
31 Aug 26	52.48000 -0.45	52.53	51.67	52.20	429,248
28 Aug 26	52.93000 -0.93	54.16	52.93	53.97	370,198
27 Aug 26	53.86000 -0.02	54.00	53.50	53.78	332,872
26 Aug 26	53.88000 +0.06	54.16	53.73	53.95	255,006
25 Aug 26	53.82000 +0.42	54.49	53.27	53.32	456,992
24 Aug 26	53.40000 -0.15	54.00	53.13	53.57	276,117
21 Aug 26	53.55000 -0.24	54.08	53.35	54.00	367,137
20 Aug 26	53.79000 -0.78	54.69	53.45	54.45	504,325
19 Aug 26	54.57000 +1.27	54.57	53.40	53.52	487,886
18 Aug 26	53.30000 -0.74	54.49	53.27	54.33	378,303
17 Aug 26	54.04000 -1.18	54.87	53.92	54.73	342,127
14 Aug 26	55.22000 -0.55	55.78	54.78	55.78	372,003
13 Aug 26	55.77000 +0.78	55.87	54.86	54.86	349,379
12 Aug 26	54.99000 +0.11	55.88	54.89	55.05	306,829
11 Aug 26	54.88000 +1.91	55.37	53.24	53.24	526,914
10 Aug 26	52.97000 -1.56	53.99	52.94	53.88	535,258
07 Aug 26	54.53000 -0.17	55.26	53.93	54.83	479,086
06 Aug 26	54.70000 -0.87	55.85	54.59	55.59	412,296
05 Aug 26	55.57000 -0.57	56.83	54.78	56.76	730,033
04 Aug 26	56.14000 -2.48	57.22	55.21	57.04	584,264
31 Jul 26	58.62000 -0.32	59.47	57.93	59.01	427,724
30 Jul 26	58.94000 -1.26	61.60	58.68	59.70	589,108
29 Jul 26	60.20000 +1.08	60.20	58.57	59.17	518,625
28 Jul 26	59.12000 +1.97	59.24	57.18	57.36	441,462
27 Jul 26	57.15000 -0.56	58.19	56.60	57.79	246,084
24 Jul 26	57.71000 -0.01	58.66	57.46	57.79	365,428
23 Jul 26	57.72000 +1.06	57.88	55.99	56.03	338,602
22 Jul 26	56.66000 +0.91	57.28	55.75	56.00	519,977
21 Jul 26	55.75000 +0.54	56.00	54.75	55.15	376,331
20 Jul 26	55.21000 +0.16	55.60	54.50	55.27	365,692
17 Jul 26	55.05000 +0.15	55.30	54.70	55.25	436,566
16 Jul 26	54.90000 +0.42	55.13	54.00	54.00	276,305
15 Jul 26	54.48000 +0.83	54.86	53.29	53.29	386,471
14 Jul 26	53.65000 +0.42	53.81	53.00	53.00	307,827
13 Jul 26	53.23000 -0.04	53.78	53.00	53.27	177,183
10 Jul 26	53.27000 +0.46	53.63	52.51	52.57	280,577
09 Jul 26	52.81000 -0.14	53.35	52.65	52.79	235,789
08 Jul 26	52.95000 +0.59	53.00	51.61	51.96	589,836
07 Jul 26	52.36000 -0.64	53.42	52.33	52.86	380,006
06 Jul 26	53.00000 +0.14	53.35	52.08	52.08	296,249
03 Jul 26	52.86000 +0.40	53.12	52.04	52.04	324,598
02 Jul 26	52.46000 +0.66	52.49	51.21	51.21	400,599
30 Jun 26	51.80000 +0.01	51.96	51.40	51.77	289,398
29 Jun 26	51.79000 -0.10	52.35	51.00	52.14	246,640
26 Jun 26	51.89000 +0.27	52.69	51.64	51.72	327,666
25 Jun 26	51.62000 -0.42	52.67	51.61	52.00	346,427
24 Jun 26	52.04000 -0.16	52.65	51.75	52.38	523,034
23 Jun 26	52.20000 +0.80	52.25	51.10	51.23	341,976
22 Jun 26	51.40000 -0.71	52.87	51.27	52.61	417,026
19 Jun 26	52.11000 -0.95	53.08	52.11	52.81	1,347,529
18 Jun 26	53.06000 +0.25	53.46	52.80	53.00	344,880
17 Jun 26	52.81000 -0.43	53.57	52.54	53.20	431,917
16 Jun 26	53.24000 -0.11	53.85	53.18	53.42	266,971
15 Jun 26	53.35000 -0.24	54.13	53.06	53.69	431,600
12 Jun 26	53.59000 -0.04	54.18	53.30	53.57	491,508
11 Jun 26	53.63000 -0.74	55.19	53.58	54.48	1,061,973
10 Jun 26	54.37000 +0.45	54.81	53.58	53.58	312,118
09 Jun 26	53.92000 -0.12	54.58	53.83	53.99	261,394
08 Jun 26	54.04000 -0.06	54.95	53.70	54.21	343,760
05 Jun 26	54.10000 -0.10	54.79	53.96	54.45	245,702
04 Jun 26	54.20000 +0.23	54.66	53.54	54.18	628,785
03 Jun 26	53.97000 +0.30	54.35	53.32	53.39	444,148
02 Jun 26	53.67000 -0.18	54.57	53.43	53.43	545,808
01 Jun 26	53.85000 -0.07	54.80	53.35	53.53	636,172
29 May 26	53.92000 -0.57	54.28	53.33	54.10	470,941
28 May 26	54.49000 +0.89	54.67	53.15	53.15	722,293
27 May 26	53.60000 +0.01	53.99	52.78	53.63	386,941
26 May 26	53.59000 -1.33	55.22	53.46	55.07	628,108
25 May 26	54.92000 +0.13	55.23	54.68	54.90	162,998
22 May 26	54.79000 +0.06	55.23	54.65	54.99	311,394
21 May 26	54.73000 +0.86	55.29	54.00	54.08	502,882
20 May 26	53.87000 +1.08	54.08	52.79	53.00	507,982
19 May 26	52.79000 +0.53	53.24	52.55	52.61	467,416
15 May 26	52.26000 -0.39	52.75	51.72	52.32	414,016
14 May 26	52.65000 +0.16	53.49	52.49	52.49	417,021
13 May 26	52.49000 +0.38	52.61	51.81	52.15	316,269
12 May 26	52.11000 +0.93	52.30	50.98	50.98	575,755
11 May 26	51.18000 +0.84	51.25	50.12	50.12	405,769
08 May 26	50.34000 -0.09	50.62	49.74	50.41	502,332
07 May 26	50.43000 -0.14	51.18	50.00	50.53	703,431
06 May 26	50.57000 +1.20	50.80	49.53	49.53	766,813
05 May 26	49.37000 +0.73	49.78	48.54	48.60	674,653
04 May 26	48.64000 -0.56	49.19	47.80	48.99	460,029
01 May 26	49.20000 +0.53	49.45	47.99	48.89	383,227
30 Apr 26	48.67000 +0.89	49.34	47.95	48.00	789,271
29 Apr 26	47.78000 -0.61	49.68	45.85	48.92	1,493,140
28 Apr 26	48.39000 -0.79	49.47	48.34	48.83	443,358
27 Apr 26	49.18000 -0.26	49.69	48.93	49.45	240,455
24 Apr 26	49.44000 +0.33	49.69	48.73	49.08	432,357
23 Apr 26	49.11000 -0.20	49.70	49.03	49.29	459,620
22 Apr 26	49.31000 -0.13	49.92	49.06	49.75	329,221
21 Apr 26	49.44000 -0.72	50.39	49.23	50.00	334,869
20 Apr 26	50.16000 +0.09	50.78	49.80	49.84	353,594
17 Apr 26	50.07000 +0.34	50.27	49.55	49.87	709,342
16 Apr 26	49.73000 -1.02	50.99	49.68	50.99	367,680
15 Apr 26	50.75000 -0.45	51.36	50.70	51.26	431,448
14 Apr 26	51.20000 +0.58	51.32	50.44	50.55	326,552
13 Apr 26	50.62000 +0.03	50.87	50.11	50.11	371,045
10 Apr 26	50.59000 +0.01	51.27	50.45	50.45	360,573
09 Apr 26	50.58000 -0.10	50.87	49.67	50.47	390,893
08 Apr 26	50.68000 +0.97	51.04	50.47	50.88	435,543
07 Apr 26	49.71000 -0.70	50.41	49.65	50.30	285,030
06 Apr 26	50.41000 -0.34	51.27	50.25	50.94	342,608
02 Apr 26	50.75000 +0.27	50.80	49.37	50.12	496,397
01 Apr 26	50.48000 +0.30	50.71	50.14	50.44	357,189
31 Mar 26	50.18000 +1.22	50.54	49.08	49.08	503,876
30 Mar 26	48.96000 +0.47	49.58	48.50	49.21	393,585
27 Mar 26	48.49000 -0.99	49.55	48.25	49.53	410,167
26 Mar 26	49.48000 +0.34	49.76	48.78	49.36	309,424
25 Mar 26	49.14000 +0.23	49.71	48.40	49.29	762,606
24 Mar 26	48.91000 +0.17	49.05	48.02	48.94	421,921
23 Mar 26	48.74000 -1.34	50.67	48.72	50.42	518,241
20 Mar 26	50.08000 -0.01	50.69	49.51	49.87	1,816,966
19 Mar 26	50.09000 +0.98	50.15	48.48	48.50	509,331
18 Mar 26	49.11000 -1.09	50.00	48.90	50.00	459,514
17 Mar 26	50.20000 -1.68	52.39	50.09	52.39	456,543
16 Mar 26	51.88000 +0.11	52.99	51.70	52.01	433,886
13 Mar 26	51.77000 +0.09	52.53	51.55	52.22	524,515
12 Mar 26	51.68000 -1.08	52.44	51.44	52.10	902,703
11 Mar 26	52.76000 +1.16	53.17	51.17	51.17	729,715
10 Mar 26	51.60000 +1.65	51.81	49.83	49.85	671,304
09 Mar 26	49.95000 -1.21	50.51	49.95	50.03	681,270
06 Mar 26	51.16000 -0.84	51.55	50.70	51.19	520,509
05 Mar 26	52.00000 -1.11	53.10	51.79	53.08	609,467
04 Mar 26	53.11000 -0.60	54.11	53.08	53.82	481,013
03 Mar 26	53.71000 -0.53	53.90	52.70	53.24	736,176
02 Mar 26	54.24000 +1.03	55.18	52.38	53.00	778,995
27 Feb 26	53.21000 -1.61	54.19	52.87	54.09	1,222,539
26 Feb 26	54.82000 +0.97	54.97	53.88	53.88	506,492
25 Feb 26	53.85000 +0.28	54.25	53.50	53.51	414,681
24 Feb 26	53.57000 +0.60	54.07	53.21	53.37	489,892
23 Feb 26	52.97000 +0.26	53.64	52.71	52.81	324,355
20 Feb 26	52.71000 +0.46	53.08	51.94	52.06	373,648
19 Feb 26	52.25000 -0.24	52.37	51.56	52.20	373,300
18 Feb 26	52.49000 -0.27	52.89	52.08	52.83	229,697
17 Feb 26	52.76000 -0.03	53.34	52.50	52.73	339,715
13 Feb 26	52.79000 +0.25	52.97	52.41	52.61	489,058
12 Feb 26	52.54000 -0.66	53.99	52.40	53.23	508,276
11 Feb 26	53.20000 +0.38	53.80	52.65	53.03	494,952
10 Feb 26	52.82000 +0.77	52.88	51.90	51.98	956,612
09 Feb 26	52.05000 +0.11	52.34	51.72	51.93	776,373
06 Feb 26	51.94000 +1.16	52.00	50.87	50.89	466,297
05 Feb 26	50.78000 +0.60	50.87	49.74	50.27	494,017
04 Feb 26	50.18000 +0.09	50.66	50.02	50.17	547,015
03 Feb 26	50.09000 +0.14	50.50	49.74	50.31	705,857
02 Feb 26	49.95000 +0.66	50.29	49.11	49.11	643,304
30 Jan 26	49.29000 +0.40	49.79	48.90	48.95	783,842
29 Jan 26	48.89000 +1.04	49.25	47.49	48.00	913,989
28 Jan 26	47.85000 -0.10	48.41	47.68	47.85	361,456
27 Jan 26	47.95000 -0.23	48.54	47.77	48.26	435,144
26 Jan 26	48.18000 -0.17	48.44	47.93	47.96	539,441
23 Jan 26	48.35000 +0.50	48.39	47.44	47.86	708,600
22 Jan 26	47.85000 +0.13	48.45	47.65	47.67	400,953
21 Jan 26	47.72000 +0.19	48.18	47.16	47.37	455,375
20 Jan 26	47.53000 -0.83	48.29	47.09	48.10	655,099
19 Jan 26	48.36000 -0.54	48.69	48.11	48.37	162,521
16 Jan 26	48.90000 +0.48	49.14	48.17	48.20	320,714
15 Jan 26	48.42000 +0.16	49.05	48.01	48.01	321,325
14 Jan 26	48.26000 +0.30	48.46	47.84	47.96	355,699
13 Jan 26	47.96000 +0.50	48.09	47.50	47.85	337,853
12 Jan 26	47.46000 +0.58	47.70	46.50	46.63	434,500
09 Jan 26	46.88000 +0.22	47.12	46.40	46.84	253,744
08 Jan 26	46.66000 +0.33	47.09	46.08	46.23	293,174
07 Jan 26	46.33000 -1.24	47.80	46.11	47.72	441,434
06 Jan 26	47.57000 +0.06	47.88	46.81	47.67	212,564
05 Jan 26	47.51000 +0.39	47.79	46.73	47.21	370,041
02 Jan 26	47.12000 -0.59	47.98	46.85	47.94	320,917
31 Dec 25	47.71000 +0.08	47.88	47.50	47.83	360,538
30 Dec 25	47.63000 -0.02	48.10	47.50	47.66	731,679
29 Dec 25	47.65000 -0.19	48.10	47.65	47.65	556,216
24 Dec 25	47.84000 -0.02	48.14	47.68	47.68	129,194
23 Dec 25	47.86000 -0.22	48.35	47.69	48.08	442,419
22 Dec 25	48.08000 +0.15	48.48	47.54	47.97	347,014
19 Dec 25	47.93000 +0.34	48.54	47.80	47.98	2,432,904
18 Dec 25	47.59000 +0.58	48.53	47.20	47.23	502,021
17 Dec 25	47.01000 +0.47	47.06	46.50	46.92	444,389
16 Dec 25	46.54000 -0.45	47.00	46.05	46.92	479,439
15 Dec 25	46.99000 -0.84	48.30	46.90	48.13	482,754
12 Dec 25	47.83000 -0.49	48.46	47.70	48.16	302,380
11 Dec 25	48.32000 -0.32	49.11	48.11	48.86	279,386
10 Dec 25	48.64000 +0.26	49.13	48.18	48.31	546,923
09 Dec 25	48.38000 -0.44	49.07	48.35	48.98	424,284
08 Dec 25	48.82000 -0.40	49.08	48.50	49.08	733,917
05 Dec 25	49.22000 -0.86	50.08	49.20	49.94	315,365
04 Dec 25	50.08000 -0.68	50.71	49.91	50.71	306,209
03 Dec 25	50.76000 +0.40	51.01	50.32	50.46	307,867
02 Dec 25	50.36000 +0.53	50.57	49.42	49.81	297,811
01 Dec 25	49.83000 -0.32	50.04	49.61	49.67	267,666
28 Nov 25	50.15000 -0.36	50.67	49.94	50.26	130,659
27 Nov 25	50.51000 -0.15	50.72	50.37	50.67	110,665
26 Nov 25	50.66000 +0.25	50.83	50.33	50.33	235,203
25 Nov 25	50.41000 +0.64	50.65	49.43	49.43	448,940
24 Nov 25	49.77000 +0.15	50.15	49.30	50.07	284,403
21 Nov 25	49.62000 +0.15	50.17	49.20	49.27	308,810
20 Nov 25	49.47000 +0.35	50.08	48.98	49.39	541,467
19 Nov 25	49.12000 +0.23	49.41	48.60	49.18	409,303
18 Nov 25	48.89000 -0.69	49.38	48.69	49.27	396,279
17 Nov 25	49.58000 -0.11	50.00	49.25	49.85	599,043
14 Nov 25	49.69000 -0.26	49.79	49.17	49.50	314,424
13 Nov 25	49.95000 -0.13	50.10	49.53	50.07	618,332
12 Nov 25	50.08000 -0.02	50.37	50.01	50.14	351,911
11 Nov 25	50.10000 +0.04	50.33	49.90	50.03	459,254
10 Nov 25	50.06000 +0.70	50.60	49.51	49.59	487,928
07 Nov 25	49.36000 +0.96	49.50	48.29	48.81	518,608
06 Nov 25	48.40000 -0.49	48.87	48.17	48.85	392,621
05 Nov 25	48.89000 +0.82	48.99	48.06	48.37	305,171
04 Nov 25	48.07000 -0.02	48.22	47.55	47.92	229,389
03 Nov 25	48.09000 +0.24	48.45	47.80	48.10	233,726
31 Oct 25	47.85000 +0.27	48.26	47.11	47.31	511,830
30 Oct 25	47.58000 -0.32	48.06	47.30	47.77	335,539
29 Oct 25	47.90000 -0.41	48.42	47.31	48.09	435,705
28 Oct 25	48.31000 +0.39	48.81	47.85	48.18	234,412
27 Oct 25	47.92000 +0.10	48.05	47.51	47.98	204,112
24 Oct 25	47.82000 -0.14	48.39	47.75	48.23	219,393
23 Oct 25	47.96000 +0.03	48.16	47.57	47.82	229,841
22 Oct 25	47.93000 -0.68	48.59	47.90	48.57	467,102
21 Oct 25	48.61000 -0.24	48.92	48.32	48.68	179,935
20 Oct 25	48.85000 +0.76	49.02	48.32	48.35	294,913
17 Oct 25	48.09000 +0.33	48.35	47.59	47.72	309,116
16 Oct 25	47.76000 -0.73	48.75	47.58	48.65	460,942
15 Oct 25	48.49000 -0.41	49.58	48.44	49.18	359,721
14 Oct 25	48.90000 +0.79	49.16	47.88	48.00	479,344
10 Oct 25	48.11000 +0.32	48.56	47.49	47.53	483,942
09 Oct 25	47.79000 -0.51	48.36	47.57	48.05	281,086
08 Oct 25	48.30000 -0.04	48.41	48.00	48.35	318,374
07 Oct 25	48.34000 +0.44	48.48	47.55	47.69	414,366
06 Oct 25	47.90000 +0.24	48.28	47.39	47.75	311,872
03 Oct 25	47.66000 +1.07	47.89	46.75	46.79	528,902
02 Oct 25	46.59000 +0.34	46.82	45.88	46.49	345,796
01 Oct 25	46.25000 +0.39	46.64	45.83	46.06	315,310
30 Sep 25	45.86000 -0.20	46.49	45.55	46.17	420,528
29 Sep 25	46.06000 -0.05	46.48	45.80	46.04	392,997
26 Sep 25	46.11000 +2.16	46.15	44.40	44.44	716,277
25 Sep 25	43.95000 +0.56	44.20	43.13	43.58	442,181
24 Sep 25	43.39000 -0.20	44.02	43.38	43.80	450,062
23 Sep 25	43.59000 +0.46	43.80	43.05	43.05	487,015
22 Sep 25	43.13000 +0.48	43.37	42.45	42.58	434,065
19 Sep 25	42.65000 -0.20	43.24	42.51	43.24	1,475,555
18 Sep 25	42.85000 +0.57	43.06	42.42	42.52	388,518
17 Sep 25	42.28000 -0.51	43.10	42.26	42.86	624,098
16 Sep 25	42.79000 +0.34	42.91	42.10	42.36	680,453
15 Sep 25	42.45000 +0.03	42.70	42.22	42.54	415,903
12 Sep 25	42.42000 -0.36	42.73	42.35	42.68	361,642
11 Sep 25	42.78000 +0.40	42.95	42.28	42.35	344,276
10 Sep 25	42.38000 +0.08	42.71	42.32	42.32	214,599
09 Sep 25	42.30000 -0.60	43.09	42.29	42.60	378,694
08 Sep 25	42.90000 +0.63	42.95	42.10	42.20	254,885
05 Sep 25	42.27000 +0.22	42.58	41.92	42.33	213,973
04 Sep 25	42.05000 -0.18	42.45	41.62	42.22	401,908
03 Sep 25	42.23000 -1.07	43.54	42.20	43.48	527,562
02 Sep 25	43.30000 +0.16	43.31	42.45	42.86	335,272
29 Aug 25	43.14000 -0.59	43.59	43.08	43.28	281,875
28 Aug 25	43.73000 +0.44	44.04	43.02	43.11	387,236
27 Aug 25	43.29000 +0.18	43.64	43.00	43.12	396,304
26 Aug 25	43.11000 +0.42	43.19	42.56	42.77	316,320
25 Aug 25	42.69000 +0.32	42.74	41.90	42.31	417,809
22 Aug 25	42.37000 +0.66	42.59	41.83	41.85	785,560
21 Aug 25	41.71000 -0.08	42.00	41.63	42.00	484,309
20 Aug 25	41.79000 +0.14	41.88	41.42	41.50	660,825
19 Aug 25	41.65000 +0.41	41.96	41.32	41.65	396,482
18 Aug 25	41.24000 +0.08	41.39	41.08	41.29	300,515
15 Aug 25	41.16000 +0.01	41.43	40.92	41.17	480,045
14 Aug 25	41.15000 -0.78	42.13	41.13	42.00	486,615
13 Aug 25	41.93000 +0.13	42.16	41.65	41.90	530,467
12 Aug 25	41.80000 +0.24	42.15	41.46	41.48	363,087
11 Aug 25	41.56000 +0.14	41.71	41.39	41.48	326,147
08 Aug 25	41.42000 -0.15	41.77	41.12	41.77	368,911
07 Aug 25	41.57000 -0.94	42.85	41.38	42.78	471,298
06 Aug 25	42.51000 -0.61	43.75	42.49	42.96	404,237
05 Aug 25	43.12000 +0.21	43.70	43.07	43.70	432,152
01 Aug 25	42.91000 -0.16	43.12	42.05	42.84	582,335
31 Jul 25	43.07000 +0.08	43.52	41.76	43.28	614,348
30 Jul 25	42.99000 -0.27	43.52	42.69	43.26	229,506
29 Jul 25	43.26000 -0.10	43.58	43.15	43.37	347,327
28 Jul 25	43.36000 -0.40	43.81	43.19	43.80	388,948
25 Jul 25	43.76000 -0.29	44.10	43.73	44.10	237,957
24 Jul 25	44.05000 -0.10	44.28	43.85	44.19	252,549
23 Jul 25	44.15000 +0.34	44.31	43.94	44.00	531,888
22 Jul 25	43.81000 -0.47	44.34	43.65	44.23	392,748
21 Jul 25	44.28000 -0.08	44.52	44.01	44.20	379,151
18 Jul 25	44.36000 -0.30	44.73	44.32	44.52	292,559
17 Jul 25	44.66000 +0.28	44.88	44.37	44.40	357,034
16 Jul 25	44.38000 +0.12	44.62	43.92	44.47	329,511
15 Jul 25	44.26000 -0.16	44.67	44.14	44.42	303,328
14 Jul 25	44.42000 +0.13	44.70	44.05	44.36	303,386
11 Jul 25	44.29000 -0.60	44.85	43.86	44.83	299,988
10 Jul 25	44.89000 -0.18	45.49	44.80	44.94	418,151
09 Jul 25	45.07000 -0.34	45.60	45.00	45.47	288,282
08 Jul 25	45.41000 +0.01	45.70	44.99	45.61	438,390
07 Jul 25	45.40000 -0.59	46.51	45.00	46.15	538,867
04 Jul 25	45.99000 +0.03	46.00	45.71	45.71	133,448
03 Jul 25	45.96000 +0.11	46.45	45.83	45.92	234,688
02 Jul 25	45.85000 +0.23	46.25	45.38	45.64	411,712
30 Jun 25	45.62000 -0.45	46.24	45.60	45.98	315,049
27 Jun 25	46.07000 -0.15	46.88	45.88	46.26	537,413
26 Jun 25	46.22000 +0.88	46.28	45.20	45.20	359,729
25 Jun 25	45.34000 -0.11	45.49	44.89	45.40	343,004
24 Jun 25	45.45000 +0.60	46.09	45.13	45.17	341,261
23 Jun 25	44.85000 +0.09	45.37	44.50	44.50	403,888
20 Jun 25	44.76000 -0.47	45.67	44.05	45.62	1,132,406
19 Jun 25	45.23000 +0.65	45.23	43.85	44.38	352,940
18 Jun 25	44.58000 -0.56	45.37	44.49	45.18	582,277
17 Jun 25	45.14000 +0.14	45.24	44.59	44.98	206,587
16 Jun 25	45.00000 +0.14	45.75	44.92	44.93	451,023
13 Jun 25	44.86000 -1.14	45.78	44.78	45.77	482,698
12 Jun 25	46.00000 +0.01	46.40	45.66	46.16	308,725
11 Jun 25	45.99000 +0.41	46.28	45.20	45.54	460,356
10 Jun 25	45.58000 -0.19	45.93	45.38	45.57	483,710
09 Jun 25	45.77000 -0.18	46.04	45.60	45.82	303,790
06 Jun 25	45.95000 +0.31	46.05	45.73	45.75	278,242
05 Jun 25	45.64000 -0.21	46.10	45.54	45.80	256,238
04 Jun 25	45.85000 +0.16	46.07	45.51	45.71	478,742
03 Jun 25	45.69000 +0.20	46.05	45.46	45.52	388,720
02 Jun 25	45.49000 +0.04	45.54	44.97	45.33	322,494
30 May 25	45.45000 -0.23	45.81	45.05	45.18	339,107
29 May 25	45.68000 -0.40	46.35	45.57	45.89	374,426
28 May 25	46.08000 +0.19	46.19	45.43	45.75	750,768
27 May 25	45.89000 +0.89	45.96	45.01	45.62	622,536
26 May 25	45.00000 +0.25	45.37	43.88	45.00	211,527
23 May 25	44.75000 -0.17	44.87	44.37	44.55	478,657
22 May 25	44.92000 +0.17	44.92	44.11	44.70	412,734
21 May 25	44.75000 -0.92	45.76	44.67	45.75	429,360
20 May 25	45.67000 -0.34	46.70	45.60	46.04	374,914
16 May 25	46.01000 +0.66	46.03	45.00	45.22	303,709
15 May 25	45.35000 +0.54	45.61	44.47	44.50	365,439
14 May 25	44.81000 -0.29	45.31	44.39	45.17	326,526
13 May 25	45.10000 +0.38	45.49	44.51	45.02	532,828
12 May 25	44.72000 +0.24	45.82	44.18	45.17	608,656
09 May 25	44.48000 +0.00	44.89	44.11	44.74	258,915
08 May 25	44.48000 +0.69	44.73	43.98	44.31	459,904
07 May 25	43.79000 +0.88	44.04	42.99	43.00	291,180
06 May 25	42.91000 +0.28	43.15	42.50	42.52	415,181
05 May 25	42.63000 -0.08	42.80	42.18	42.75	273,907
02 May 25	42.71000 +1.00	42.92	41.64	41.82	439,558
01 May 25	41.71000 +0.49	41.81	40.42	41.38	419,190
30 Apr 25	41.22000 +0.38	42.06	40.15	40.80	608,196
29 Apr 25	40.84000 +0.61	40.87	40.06	40.48	553,488
28 Apr 25	40.23000 +0.26	40.44	39.97	40.16	339,801
25 Apr 25	39.97000 -0.15	40.29	39.93	40.09	360,550
24 Apr 25	40.12000 +0.12	40.50	39.77	39.88	322,607
23 Apr 25	40.00000 +0.18	41.36	39.99	40.66	352,266
22 Apr 25	39.82000 +0.98	40.09	38.86	38.86	519,310
21 Apr 25	38.84000 +0.20	38.89	37.75	38.48	461,985
17 Apr 25	38.64000 -0.91	40.15	38.61	39.53	593,525
16 Apr 25	39.55000 -0.34	40.30	38.89	40.04	434,285
15 Apr 25	39.89000 -0.37	40.42	39.81	39.98	331,790
14 Apr 25	40.26000 +1.03	40.54	39.27	40.00	455,761
11 Apr 25	39.23000 +0.93	39.60	37.64	38.02	561,691
10 Apr 25	38.30000 -3.01	41.30	37.11	41.30	1,121,432
09 Apr 25	41.31000 +2.61	41.93	38.04	38.04	947,443
08 Apr 25	38.70000 +0.15	40.49	37.69	39.23	1,006,434
07 Apr 25	38.55000 -0.74	39.50	36.61	37.84	1,364,262
04 Apr 25	39.29000 -2.49	41.13	39.10	40.64	1,029,465
03 Apr 25	41.78000 -1.64	42.21	40.77	41.98	676,419
02 Apr 25	43.42000 +0.07	43.42	42.63	42.91	299,467
01 Apr 25	43.35000 +0.54	43.53	42.32	42.87	333,445
31 Mar 25	42.81000 +0.30	42.96	42.10	42.51	469,947
28 Mar 25	42.51000 -0.80	43.72	42.22	43.32	496,168
27 Mar 25	43.31000 +0.24	43.54	42.95	43.01	249,648
26 Mar 25	43.07000 +0.05	43.54	42.91	43.21	354,387
25 Mar 25	43.02000 +0.09	43.25	42.18	43.03	396,616
24 Mar 25	42.93000 +1.73	42.95	41.67	41.67	708,252
21 Mar 25	41.20000 +0.04	41.61	40.56	40.93	1,317,698
20 Mar 25	41.16000 -1.04	42.13	40.86	42.03	381,208
19 Mar 25	42.20000 +1.20	42.51	40.60	41.01	473,016
18 Mar 25	41.00000 -0.29	41.26	40.41	41.25	355,969
17 Mar 25	41.29000 +1.05	41.44	40.04	40.04	399,044
14 Mar 25	40.24000 +0.56	40.30	39.65	39.70	495,546
13 Mar 25	39.68000 -1.17	41.01	39.60	40.86	486,746
12 Mar 25	40.85000 +0.13	41.19	40.33	41.02	486,743
11 Mar 25	40.72000 +0.05	41.40	40.57	40.57	561,227
10 Mar 25	40.67000 -0.50	41.35	40.54	40.98	673,046
07 Mar 25	41.17000 -0.16	41.85	40.43	41.72	625,874
06 Mar 25	41.33000 -1.97	42.95	41.09	42.88	846,664
05 Mar 25	43.30000 -0.05	43.96	42.88	42.88	627,521
04 Mar 25	43.35000 -1.64	44.39	42.49	44.24	574,972
03 Mar 25	44.99000 -0.85	46.00	44.61	45.80	388,463
28 Feb 25	45.84000 -0.07	45.94	45.24	45.70	463,190
27 Feb 25	45.91000 -0.13	46.08	45.59	46.06	348,579
26 Feb 25	46.04000 -0.30	46.64	45.24	46.41	481,846
25 Feb 25	46.34000 -0.47	47.15	45.65	46.74	365,439
24 Feb 25	46.81000 -0.09	47.08	46.28	46.87	287,532
21 Feb 25	46.90000 -0.50	47.50	46.73	47.40	242,497
20 Feb 25	47.40000 +0.10	47.48	46.57	47.28	326,690
19 Feb 25	47.30000 -0.21	47.69	46.52	47.25	443,387
18 Feb 25	47.51000 +0.96	47.70	46.06	46.79	554,422
14 Feb 25	46.55000 -0.50	47.10	46.18	47.00	308,808
13 Feb 25	47.05000 +0.45	47.53	46.47	46.47	416,464
12 Feb 25	46.60000 -0.72	47.25	46.34	47.04	396,658
11 Feb 25	47.32000 -0.41	48.02	47.00	48.01	355,826
10 Feb 25	47.73000 +0.17	48.00	47.09	47.98	377,056
07 Feb 25	47.56000 +0.13	47.85	46.90	47.85	290,620
06 Feb 25	47.43000 +0.16	47.75	46.92	47.61	296,753
05 Feb 25	47.27000 +0.43	47.59	46.75	46.81	360,957
04 Feb 25	46.84000 +0.19	47.36	45.97	46.52	354,216
03 Feb 25	46.65000 -1.06	47.12	45.04	45.75	893,591
31 Jan 25	47.71000 -0.83	48.80	47.11	48.50	450,864
30 Jan 25	48.54000 +1.77	48.88	46.97	47.06	749,122
29 Jan 25	46.77000 -0.22	47.13	45.93	46.58	459,536
28 Jan 25	46.99000 -0.14	47.26	46.37	46.90	500,641
27 Jan 25	47.13000 -0.76	48.09	46.79	47.09	456,379
24 Jan 25	47.89000 -0.43	48.40	47.69	48.23	257,129
23 Jan 25	48.32000 +1.75	48.50	46.30	46.30	422,687
22 Jan 25	46.57000 +0.07	46.79	46.00	46.60	342,270
21 Jan 25	46.50000 +1.30	47.32	45.79	46.01	432,394
20 Jan 25	45.20000 +0.04	45.96	44.35	44.35	168,654
17 Jan 25	45.16000 +0.71	45.36	44.48	44.63	381,744
16 Jan 25	44.45000 -0.28	45.00	44.36	44.74	504,966
15 Jan 25	44.73000 -0.35	45.74	44.18	45.32	226,350
14 Jan 25	45.08000 +0.08	45.43	44.83	45.07	306,627
13 Jan 25	45.00000 -0.58	45.34	44.63	45.28	450,297
10 Jan 25	45.58000 -1.37	46.75	45.10	46.55	456,531
09 Jan 25	46.95000 -0.04	47.00	46.33	47.00	148,319
08 Jan 25	46.99000 +0.06	47.42	46.72	47.21	331,762
07 Jan 25	46.93000 +0.25	47.31	46.53	46.96	235,335
06 Jan 25	46.68000 +0.48	46.99	45.92	46.10	289,624
03 Jan 25	46.20000 +0.29	46.38	45.63	45.87	401,844
02 Jan 25	45.91000 +0.23	46.21	45.47	46.02	191,501
31 Dec 24	45.68000 +0.16	46.07	45.26	45.51	203,017
30 Dec 24	45.52000 -0.12	46.24	44.90	45.02	320,907
27 Dec 24	45.64000 -0.43	46.24	45.33	45.77	243,175
24 Dec 24	46.07000 +0.12	46.07	45.54	45.72	113,618
23 Dec 24	45.95000 +0.86	46.10	44.40	44.84	389,846
20 Dec 24	45.09000 +0.53	45.37	43.96	44.00	2,069,371
19 Dec 24	44.56000 +0.61	44.96	43.80	44.09	404,700
18 Dec 24	43.95000 -2.43	46.55	43.46	46.11	619,816
17 Dec 24	46.38000 +0.24	46.42	45.72	45.99	422,198
16 Dec 24	46.14000 -0.40	46.77	45.93	46.55	454,764
13 Dec 24	46.54000 -0.96	47.73	46.54	47.26	411,191
12 Dec 24	47.50000 -0.44	47.84	47.25	47.74	339,938
11 Dec 24	47.94000 -0.84	49.27	47.69	49.00	348,154
10 Dec 24	48.78000 +0.78	49.19	47.13	47.70	374,568
09 Dec 24	48.00000 -0.76	49.03	47.88	48.45	573,856
06 Dec 24	48.76000 -0.28	49.87	48.45	49.14	268,581
05 Dec 24	49.04000 +0.30	49.38	48.43	48.45	479,758
04 Dec 24	48.74000 -0.45	49.23	48.52	49.04	592,113
03 Dec 24	49.19000 -0.16	49.84	48.90	49.00	401,063
02 Dec 24	49.35000 -0.14	49.68	48.73	49.00	260,520
29 Nov 24	49.49000 -0.28	49.99	48.70	49.85	498,841
28 Nov 24	49.77000 +0.21	50.07	49.41	49.41	157,525
27 Nov 24	49.56000 +0.55	49.92	48.87	49.02	332,287
26 Nov 24	49.01000 -0.31	49.68	48.24	49.20	336,602
25 Nov 24	49.32000 +0.76	49.83	48.70	48.71	384,018
22 Nov 24	48.56000 -0.11	49.00	48.27	48.68	249,025
21 Nov 24	48.67000 +0.89	49.05	47.24	47.60	426,254
20 Nov 24	47.78000 -0.13	47.84	47.16	47.84	180,273
19 Nov 24	47.91000 -0.25	48.11	46.74	47.58	274,995
18 Nov 24	48.16000 -0.10	48.85	47.90	48.00	131,391
15 Nov 24	48.26000 +0.33	48.46	47.64	47.94	324,898
14 Nov 24	47.93000 -0.35	48.95	47.68	48.28	319,139
13 Nov 24	48.28000 -0.22	48.48	47.57	48.47	167,742
12 Nov 24	48.50000 +0.10	48.58	47.72	48.41	384,120
11 Nov 24	48.40000 +0.76	49.10	47.75	47.75	1,006,044
08 Nov 24	47.64000 +0.17	48.08	46.95	47.74	309,651
07 Nov 24	47.47000 -0.96	49.29	47.29	48.46	507,875
06 Nov 24	48.43000 +0.82	48.79	47.64	47.87	344,456
05 Nov 24	47.61000 +0.48	47.84	47.15	47.39	366,150
04 Nov 24	47.13000 -0.53	47.80	46.71	47.26	280,885
01 Nov 24	47.66000 -0.05	48.41	47.39	47.72	287,439
31 Oct 24	47.71000 -0.85	48.62	47.45	48.27	276,046
30 Oct 24	48.56000 +0.26	48.85	48.00	48.02	244,129
29 Oct 24	48.30000 -0.99	49.35	48.01	49.01	286,648
28 Oct 24	49.29000 -0.34	50.46	49.19	49.52	353,550
25 Oct 24	49.63000 +0.65	50.09	48.85	48.92	489,406
24 Oct 24	48.98000 +0.36	49.05	48.45	48.47	234,569
23 Oct 24	48.62000 -0.72	49.34	48.11	49.15	413,745
22 Oct 24	49.34000 -0.65	49.93	49.01	49.70	350,617
21 Oct 24	49.99000 -0.10	50.15	49.68	49.68	335,301
18 Oct 24	50.09000 -0.19	50.29	49.74	50.27	262,737
17 Oct 24	50.28000 +1.09	50.37	49.05	49.25	416,665
16 Oct 24	49.19000 +2.16	49.38	47.29	47.35	596,048
15 Oct 24	47.03000 +0.23	47.45	46.75	47.06	537,007
11 Oct 24	46.80000 +0.76	47.07	46.14	46.24	440,622
10 Oct 24	46.04000 -0.40	46.44	45.65	46.30	362,522
09 Oct 24	46.44000 +0.32	46.73	46.11	46.16	268,552
08 Oct 24	46.12000 -0.31	46.80	45.50	46.70	225,939
07 Oct 24	46.43000 -0.57	47.05	45.79	47.00	430,395
04 Oct 24	47.00000 +0.79	47.45	46.36	46.51	428,610
03 Oct 24	46.21000 -0.06	46.26	45.50	45.93	362,522
02 Oct 24	46.27000 -0.43	46.83	45.70	46.50	395,816
01 Oct 24	46.70000 -0.77	47.79	46.42	47.34	388,547
30 Sep 24	47.47000 -0.16	47.95	47.20	47.37	286,605
27 Sep 24	47.63000 +0.48	47.88	47.10	47.10	327,993
26 Sep 24	47.15000 +1.30	47.55	45.99	46.00	751,906
25 Sep 24	45.85000 +0.25	45.94	45.22	45.42	359,412
24 Sep 24	45.60000 -0.06	46.08	45.46	45.58	299,012
23 Sep 24	45.66000 -0.24	46.00	45.28	45.85	230,015
20 Sep 24	45.90000 +0.46	46.03	45.21	45.32	1,307,914
19 Sep 24	45.44000 +1.03	45.73	44.55	44.98	512,273
18 Sep 24	44.41000 -0.51	44.82	43.86	44.71	460,300
17 Sep 24	44.92000 -0.56	45.79	44.51	45.68	549,414
16 Sep 24	45.48000 +0.33	45.86	44.98	45.25	693,067
13 Sep 24	45.15000 +0.17	45.95	44.98	45.58	555,065
12 Sep 24	44.98000 +1.56	45.21	43.40	43.60	639,521
11 Sep 24	43.42000 +0.45	43.74	42.55	42.70	519,241
10 Sep 24	42.97000 -0.17	43.18	42.67	43.17	898,003
09 Sep 24	43.14000 +0.97	43.58	42.28	42.28	720,481
06 Sep 24	42.17000 -0.22	42.74	41.96	42.25	435,963
05 Sep 24	42.39000 -0.06	42.81	42.23	42.23	298,219
04 Sep 24	42.45000 +0.16	42.97	42.01	42.01	440,113
03 Sep 24	42.29000 -1.18	43.44	42.00	43.44	440,858
30 Aug 24	43.47000 -0.37	43.78	43.02	43.48	444,308
29 Aug 24	43.84000 -0.04	44.25	43.68	43.92	311,669
28 Aug 24	43.88000 -0.56	44.63	43.62	44.25	471,516
27 Aug 24	44.44000 +0.02	44.68	44.09	44.14	294,277
26 Aug 24	44.42000 +0.17	44.85	44.06	44.06	271,466
23 Aug 24	44.25000 +0.51	44.85	43.74	43.84	505,997
22 Aug 24	43.74000 +0.33	43.92	43.39	43.39	241,000
21 Aug 24	43.41000 +0.23	43.81	42.92	43.13	374,007
20 Aug 24	43.18000 -0.41	43.65	42.77	43.65	276,447
19 Aug 24	43.59000 +0.58	43.80	42.90	42.90	465,013
16 Aug 24	43.01000 +0.44	43.10	42.36	42.55	181,413
15 Aug 24	42.57000 +0.85	42.90	42.03	42.04	309,340
14 Aug 24	41.72000 +0.35	41.96	41.24	41.27	270,899
13 Aug 24	41.37000 +0.13	41.74	41.21	41.26	225,285
12 Aug 24	41.24000 -0.11	41.46	40.80	41.29	308,633
09 Aug 24	41.35000 +0.15	41.75	40.57	41.27	412,290
08 Aug 24	41.20000 +0.04	41.83	41.20	41.55	580,894
07 Aug 24	41.16000 -0.13	41.82	39.75	41.82	2,304,018
06 Aug 24	41.29000 -0.79	41.99	40.39	41.02	769,778
02 Aug 24	42.08000 -0.90	43.29	41.51	42.55	623,607
01 Aug 24	42.98000 -0.65	44.95	42.60	44.06	517,696
31 Jul 24	43.63000 +0.31	44.45	43.00	43.23	473,095
30 Jul 24	43.32000 +0.53	43.35	42.43	42.75	335,050
29 Jul 24	42.79000 -0.55	43.59	42.36	43.34	271,438
26 Jul 24	43.34000 +0.55	43.65	42.92	43.27	340,339
25 Jul 24	42.79000 -0.12	43.27	42.52	42.70	242,625
24 Jul 24	42.91000 -0.09	43.63	42.56	42.56	610,109
23 Jul 24	43.00000 +0.43	43.66	42.11	42.19	313,967
22 Jul 24	42.57000 +0.72	42.86	41.57	42.07	452,374
19 Jul 24	41.85000 +0.05	42.01	41.27	41.56	175,936
18 Jul 24	41.80000 -0.90	42.73	41.50	42.54	866,364
17 Jul 24	42.70000 -0.38	43.28	42.28	42.50	361,421
16 Jul 24	43.08000 +1.26	43.33	41.90	42.13	445,295
15 Jul 24	41.82000 -0.40	42.74	41.51	42.20	548,299
12 Jul 24	42.22000 +0.70	42.38	41.73	41.85	428,983
11 Jul 24	41.52000 +1.59	41.64	39.89	40.13	763,525
10 Jul 24	39.93000 +1.91	40.10	38.15	38.23	685,998
09 Jul 24	38.02000 -0.54	38.56	37.76	38.42	522,244
08 Jul 24	38.56000 -0.13	39.15	38.42	38.70	372,227
05 Jul 24	38.69000 -1.69	40.35	38.68	40.19	726,627
04 Jul 24	40.38000 +0.58	40.41	39.34	39.52	344,432
03 Jul 24	39.80000 +1.62	39.99	38.32	38.32	571,103
02 Jul 24	38.18000 +0.60	38.52	37.18	37.34	362,534
28 Jun 24	37.58000 -0.28	38.10	37.39	37.92	460,157
27 Jun 24	37.86000 +0.05	38.56	37.70	37.79	458,394
26 Jun 24	37.81000 -0.83	38.57	37.60	38.33	413,439
25 Jun 24	38.64000 +0.25	38.64	37.78	38.10	336,640
24 Jun 24	38.39000 +1.49	38.45	37.11	37.11	477,628
21 Jun 24	36.90000 -0.13	37.69	36.82	37.22	2,270,354
20 Jun 24	37.03000 +0.03	37.41	36.57	36.88	401,427
19 Jun 24	37.00000 -0.16	37.35	36.76	36.76	337,245
18 Jun 24	37.16000 -0.01	37.82	36.86	36.99	737,429
17 Jun 24	37.17000 -0.55	37.63	36.80	37.41	663,471
14 Jun 24	37.72000 -0.60	38.39	37.42	38.16	434,437
13 Jun 24	38.32000 -0.41	39.16	38.31	39.09	473,334
12 Jun 24	38.73000 +0.39	39.84	38.68	39.14	824,698
11 Jun 24	38.34000 -1.01	39.16	38.14	39.06	656,804
10 Jun 24	39.35000 +0.04	39.91	38.80	38.85	328,267
07 Jun 24	39.31000 -1.05	40.05	39.13	39.86	1,131,001
06 Jun 24	40.36000 +0.41	40.58	39.45	39.71	660,863
05 Jun 24	39.95000 +0.47	40.50	39.40	39.57	429,873
04 Jun 24	39.48000 -0.25	39.85	38.84	39.80	434,450
03 Jun 24	39.73000 +0.35	40.05	38.92	39.45	445,555
31 May 24	39.38000 -0.11	39.76	38.78	39.07	316,932
30 May 24	39.49000 +1.00	39.68	38.79	38.81	592,913
29 May 24	38.49000 -2.18	40.66	38.43	40.62	1,273,903
28 May 24	40.67000 -0.76	41.52	40.20	41.49	851,757
27 May 24	41.43000 +0.28	41.99	41.30	41.96	217,894
24 May 24	41.15000 +0.71	41.21	40.35	40.35	371,606
23 May 24	40.44000 -0.54	41.66	40.20	41.00	528,214
22 May 24	40.98000 -0.31	41.96	40.87	41.01	287,799
21 May 24	41.29000 -0.41	41.82	40.94	41.59	420,778
17 May 24	41.70000 +0.21	41.89	41.10	41.30	336,160
16 May 24	41.49000 +0.10	41.61	41.12	41.33	295,355
15 May 24	41.39000 +0.44	41.51	40.83	41.05	1,022,221
14 May 24	40.95000 -0.80	42.01	40.65	41.57	381,736
13 May 24	41.75000 -0.23	42.30	41.32	41.94	793,847
10 May 24	41.98000 +0.00	42.31	41.39	41.96	308,419
09 May 24	41.98000 +0.28	42.22	41.39	41.69	427,641
08 May 24	41.70000 +0.60	41.85	40.63	40.98	1,051,515
07 May 24	41.10000 -0.23	41.51	40.69	41.48	356,478
06 May 24	41.33000 +1.23	41.34	40.10	40.31	698,631
03 May 24	40.10000 +1.15	40.10	39.22	39.30	577,170
02 May 24	38.95000 +0.98	39.00	37.90	38.49	392,953
01 May 24	37.97000 +1.01	38.47	36.14	37.09	997,361
30 Apr 24	36.96000 -0.01	37.14	36.55	36.77	264,095
29 Apr 24	36.97000 -0.12	37.50	36.70	37.01	377,205
26 Apr 24	37.09000 -0.31	37.75	37.06	37.39	292,787
25 Apr 24	37.40000 -0.58	37.89	37.01	37.44	400,631
24 Apr 24	37.98000 -0.12	38.47	37.55	37.79	272,985
23 Apr 24	38.10000 +0.01	38.78	37.73	38.28	513,511
22 Apr 24	38.09000 +0.68	38.11	36.84	37.25	464,483
19 Apr 24	37.41000 +1.15	37.42	36.30	36.42	808,232
18 Apr 24	36.26000 +1.05	36.27	35.00	35.42	487,538
17 Apr 24	35.21000 +0.60	35.56	34.36	34.91	425,676
16 Apr 24	34.61000 -0.35	35.48	34.39	35.48	446,951
15 Apr 24	34.96000 -0.64	36.26	34.79	36.26	562,400
12 Apr 24	35.60000 -1.75	37.46	35.55	37.32	679,572
11 Apr 24	37.35000 -0.55	38.41	37.26	38.19	618,623
10 Apr 24	37.90000 -1.74	38.95	37.65	38.86	1,014,431
09 Apr 24	39.64000 -0.12	40.25	39.43	39.98	534,222
08 Apr 24	39.76000 +0.60	39.88	39.02	39.02	406,082
05 Apr 24	39.16000 +0.61	39.57	38.07	38.78	289,858
04 Apr 24	38.55000 -0.77	39.95	38.34	39.68	515,242
03 Apr 24	39.32000 -0.70	40.40	39.24	39.99	443,470
02 Apr 24	40.02000 -1.24	41.05	40.02	40.58	458,799
01 Apr 24	41.26000 -1.04	42.21	41.23	42.17	329,576
28 Mar 24	42.30000 +1.60	42.42	40.58	40.64	433,164
27 Mar 24	40.70000 +0.46	41.02	39.94	40.34	277,830
26 Mar 24	40.24000 +0.52	40.85	39.52	39.52	273,044
25 Mar 24	39.72000 -0.29	40.20	39.70	39.92	401,755
22 Mar 24	40.01000 -0.33	40.32	39.57	40.32	259,627
21 Mar 24	40.34000 +0.46	40.60	39.88	40.20	686,455
20 Mar 24	39.88000 +0.36	40.67	39.32	39.38	445,642
19 Mar 24	39.52000 +0.08	40.15	38.98	39.40	478,941
18 Mar 24	39.44000 -0.42	39.93	39.15	39.68	382,087
15 Mar 24	39.86000 +0.79	40.28	38.88	38.95	2,701,540
14 Mar 24	39.07000 -0.84	40.17	38.52	40.09	431,305
13 Mar 24	39.91000 -0.20	40.78	39.83	40.14	465,088
12 Mar 24	40.11000 -0.42	41.05	40.10	40.52	582,013
11 Mar 24	40.53000 -0.49	41.20	40.24	40.92	430,755
08 Mar 24	41.02000 +0.36	41.16	40.09	40.84	212,688
07 Mar 24	40.66000 +1.70	40.73	39.00	39.00	713,922
06 Mar 24	38.96000 +0.03	39.60	38.50	39.07	446,948
05 Mar 24	38.93000 -0.02	39.44	38.69	38.90	291,735
04 Mar 24	38.95000 -0.45	39.40	38.51	39.38	218,786
01 Mar 24	39.40000 +0.74	39.66	38.12	38.99	363,262
29 Feb 24	38.66000 +1.12	39.14	37.49	37.51	793,245
28 Feb 24	37.54000 -1.02	38.13	37.28	38.12	430,177
27 Feb 24	38.56000 -0.80	39.85	38.14	39.44	598,421
26 Feb 24	39.36000 -1.95	41.35	39.13	41.20	1,268,773
23 Feb 24	41.31000 -0.17	41.92	41.03	41.52	530,044
22 Feb 24	41.48000 -1.50	43.50	41.36	43.26	340,202
21 Feb 24	42.98000 -0.11	43.66	42.90	43.11	411,628
20 Feb 24	43.09000 +0.22	43.40	42.71	42.74	389,096
16 Feb 24	42.87000 -0.08	43.14	42.43	42.58	315,475
15 Feb 24	42.95000 +1.40	42.98	41.72	41.91	445,286
14 Feb 24	41.55000 +1.28	41.58	40.50	40.94	329,608
13 Feb 24	40.27000 -2.23	42.00	40.04	41.75	724,139
12 Feb 24	42.50000 +0.59	42.71	41.76	41.76	335,274
09 Feb 24	41.91000 +0.51	42.16	41.03	41.03	209,752
08 Feb 24	41.40000 -0.28	41.74	40.84	41.57	428,538
07 Feb 24	41.68000 -0.71	42.85	41.66	42.72	385,521
06 Feb 24	42.39000 +0.39	42.53	41.83	42.03	223,778
05 Feb 24	42.00000 -0.16	42.53	41.30	41.59	408,165
02 Feb 24	42.16000 -0.38	42.68	41.60	42.54	385,886
01 Feb 24	42.54000 +0.49	43.00	41.75	43.00	343,892
31 Jan 24	42.05000 -0.82	43.11	41.88	42.73	458,982
30 Jan 24	42.87000 +0.22	42.92	41.68	41.68	268,769
29 Jan 24	42.65000 +0.65	42.85	41.75	42.23	263,453
26 Jan 24	42.00000 -0.61	42.75	41.67	42.69	745,123
25 Jan 24	42.61000 +1.14	42.83	41.37	41.53	481,071
24 Jan 24	41.47000 -0.18	42.99	41.27	42.06	402,648
23 Jan 24	41.65000 +0.35	42.21	40.99	41.36	302,359
22 Jan 24	41.30000 -0.35	42.25	41.07	41.67	402,275
19 Jan 24	41.65000 +0.74	41.73	40.33	40.99	307,200
18 Jan 24	40.91000 +0.33	41.31	40.31	40.74	312,451
17 Jan 24	40.58000 -0.59	40.84	40.00	40.51	467,463
16 Jan 24	41.17000 +0.21	41.25	39.81	40.39	427,869
15 Jan 24	40.96000 +0.59	41.07	40.03	40.27	200,445
12 Jan 24	40.37000 -0.10	41.60	40.33	40.43	258,241
11 Jan 24	40.47000 -0.75	41.34	40.25	41.34	679,661
10 Jan 24	41.22000 +0.54	41.67	40.58	40.62	355,318
09 Jan 24	40.68000 -0.60	41.26	40.35	41.26	206,595
08 Jan 24	41.28000 +0.81	41.45	40.17	40.41	604,466
05 Jan 24	40.47000 -0.21	41.23	40.18	40.49	325,244
04 Jan 24	40.68000 -0.31	41.06	40.41	40.87	317,108
03 Jan 24	40.99000 -0.55	41.65	40.70	41.49	158,734
02 Jan 24	41.54000 -0.22	42.24	41.13	41.31	329,691
29 Dec 23	41.76000 +0.08	41.86	41.18	41.59	204,357
28 Dec 23	41.68000 -0.29	42.29	41.24	41.86	210,377
27 Dec 23	41.97000 -0.06	42.46	41.70	41.75	371,444
22 Dec 23	42.03000 +0.29	42.22	41.61	41.68	255,942
21 Dec 23	41.74000 +1.50	41.75	40.51	40.51	272,063
20 Dec 23	40.24000 -0.61	41.46	40.11	40.53	415,311
19 Dec 23	40.85000 +0.51	41.42	40.00	40.80	301,146
18 Dec 23	40.34000 +0.03	40.90	40.15	40.37	303,567
15 Dec 23	40.31000 -0.93	41.48	40.02	41.20	2,494,370
14 Dec 23	41.24000 +1.43	41.36	40.15	40.17	612,253
13 Dec 23	39.81000 +1.62	40.00	37.80	38.37	594,588
12 Dec 23	38.19000 -0.62	38.80	37.80	38.75	587,176
11 Dec 23	38.81000 +0.53	39.03	37.55	38.12	589,145
08 Dec 23	38.28000 +0.11	38.81	37.96	38.31	480,969
07 Dec 23	38.17000 +0.90	38.41	36.70	37.37	744,655
06 Dec 23	37.27000 +0.62	37.71	36.66	36.66	446,098
05 Dec 23	36.65000 -0.34	37.59	36.31	36.93	570,864
04 Dec 23	36.99000 -0.48	37.69	36.67	37.00	498,005
01 Dec 23	37.47000 +1.95	37.69	35.42	35.59	729,704
30 Nov 23	35.52000 +0.39	35.81	34.43	35.31	457,655
29 Nov 23	35.13000 -0.83	36.40	34.99	35.76	413,417
28 Nov 23	35.96000 +0.12	36.15	35.59	35.99	428,420
27 Nov 23	35.84000 -1.15	37.10	35.83	37.01	632,629
24 Nov 23	36.99000 -0.01	37.07	36.55	36.99	285,749
23 Nov 23	37.00000 +0.16	37.12	36.82	37.01	103,036
22 Nov 23	36.84000 +0.39	37.05	36.31	36.61	280,365
21 Nov 23	36.45000 -0.66	37.44	36.40	37.19	392,329
20 Nov 23	37.11000 -0.38	37.79	36.68	37.79	369,633
17 Nov 23	37.49000 -0.41	38.55	37.49	38.47	418,160
16 Nov 23	37.90000 +0.08	38.23	37.72	37.89	368,019
15 Nov 23	37.82000 +1.29	37.93	36.68	36.74	494,583
14 Nov 23	36.53000 +1.55	36.57	35.56	35.66	553,039
13 Nov 23	34.98000 -0.25	36.01	34.87	34.99	232,057
10 Nov 23	35.23000 -0.56	35.91	34.80	35.91	382,772
09 Nov 23	35.79000 +0.08	36.14	35.40	35.73	495,775
08 Nov 23	35.71000 +0.47	36.50	34.99	35.22	460,211
07 Nov 23	35.24000 -1.73	36.88	35.17	36.73	518,299
06 Nov 23	36.97000 +0.01	37.37	36.40	37.00	320,421
03 Nov 23	36.96000 -0.42	38.45	36.82	37.69	456,354
02 Nov 23	37.38000 +2.60	37.55	35.20	35.48	751,094
01 Nov 23	34.78000 +3.39	34.93	31.76	31.80	868,664
31 Oct 23	31.39000 +0.68	31.78	30.76	30.76	957,362
30 Oct 23	30.71000 +1.06	30.73	29.12	29.75	848,655
27 Oct 23	29.65000 -1.50	31.00	29.55	31.00	835,481
26 Oct 23	31.15000 +0.19	31.58	30.49	30.88	427,010
25 Oct 23	30.96000 -0.31	31.91	30.86	31.13	892,143
24 Oct 23	31.27000 -0.22	32.04	31.18	31.73	1,007,038
23 Oct 23	31.49000 -0.37	32.83	31.45	31.80	810,758
20 Oct 23	31.86000 -0.60	32.58	31.72	32.23	890,693
19 Oct 23	32.46000 -1.06	33.84	32.32	33.77	822,834
18 Oct 23	33.52000 -1.49	35.48	33.51	35.48	796,792
17 Oct 23	35.01000 +0.87	35.40	34.25	34.25	769,692
16 Oct 23	34.14000 -1.40	35.79	33.97	35.74	819,571
13 Oct 23	35.54000 -2.10	37.95	35.34	37.85	955,042
12 Oct 23	37.64000 -2.18	39.81	37.31	39.81	634,455
11 Oct 23	39.82000 +0.68	39.82	38.76	39.57	474,603
10 Oct 23	39.14000 +0.81	39.18	37.90	37.90	332,618
06 Oct 23	38.33000 -0.11	38.43	36.88	38.15	339,097
05 Oct 23	38.44000 +0.65	38.77	37.69	37.69	575,261
04 Oct 23	37.79000 +1.34	37.96	36.26	36.46	537,745
03 Oct 23	36.45000 -0.79	37.37	36.35	37.00	504,141
02 Oct 23	37.24000 -2.62	40.12	37.13	40.08	760,986
29 Sep 23	39.86000 -0.46	40.98	39.86	40.67	560,351
28 Sep 23	40.32000 +0.93	40.44	39.20	39.50	343,884
27 Sep 23	39.39000 -1.62	41.45	39.34	41.00	544,013
26 Sep 23	41.01000 -1.16	42.34	41.01	42.02	509,395
25 Sep 23	42.17000 +0.76	42.47	41.38	42.05	285,982
22 Sep 23	41.41000 +0.54	41.69	40.91	41.51	271,163
21 Sep 23	40.87000 -1.89	42.44	40.78	42.34	710,785
20 Sep 23	42.76000 +0.49	43.20	42.58	42.60	319,464
19 Sep 23	42.27000 -1.01	43.37	42.27	43.10	353,798
18 Sep 23	43.28000 -0.97	44.20	43.09	44.12	274,001
15 Sep 23	44.25000 -0.06	44.65	43.90	44.53	1,182,231
14 Sep 23	44.31000 +0.87	44.45	43.33	43.76	558,169
13 Sep 23	43.44000 +0.59	43.44	42.64	42.64	194,586
12 Sep 23	42.85000 -0.30	43.05	42.46	43.05	116,099
11 Sep 23	43.15000 +0.06	43.52	42.61	43.29	167,225
08 Sep 23	43.09000 -0.21	43.50	42.85	43.44	140,027
07 Sep 23	43.30000 +0.92	43.59	42.32	42.34	700,774
06 Sep 23	42.38000 -0.75	43.13	42.32	43.05	594,585
05 Sep 23	43.13000 -0.70	44.00	43.00	43.83	176,844
01 Sep 23	43.83000 +0.86	44.06	43.39	43.39	428,499
31 Aug 23	42.97000 -0.13	43.50	42.95	43.17	408,435
30 Aug 23	43.10000 -0.66	43.95	43.02	43.33	213,693
29 Aug 23	43.76000 +0.53	43.94	43.27	43.50	227,964
28 Aug 23	43.23000 -0.02	43.81	43.18	43.36	146,446
25 Aug 23	43.25000 +0.14	43.49	42.78	43.38	185,835
24 Aug 23	43.11000 -0.01	43.45	42.85	43.15	351,820
23 Aug 23	43.12000 +0.63	43.30	42.59	42.80	255,063
22 Aug 23	42.49000 -0.36	43.05	42.44	42.93	2,692,092
21 Aug 23	42.85000 -0.47	43.60	42.31	43.60	1,712,869
18 Aug 23	43.32000 +0.47	43.64	42.70	42.70	379,141
17 Aug 23	42.85000 -0.35	43.64	42.63	43.15	195,521
16 Aug 23	43.20000 +0.11	43.53	43.01	43.02	494,531
15 Aug 23	43.09000 -1.22	44.30	43.07	44.12	574,287
14 Aug 23	44.31000 -0.41	45.08	44.23	44.60	252,696
11 Aug 23	44.72000 +0.22	45.00	44.18	44.18	723,240
10 Aug 23	44.50000 +0.60	44.88	44.00	44.15	221,806
09 Aug 23	43.90000 +0.09	44.42	43.57	43.94	276,405
08 Aug 23	43.81000 -0.09	44.01	43.06	43.40	359,227
04 Aug 23	43.90000 +1.41	44.52	43.13	43.22	410,634
03 Aug 23	42.49000 -2.13	44.57	42.49	44.30	1,097,827
02 Aug 23	44.62000 -1.76	46.15	44.49	46.01	466,108
01 Aug 23	46.38000 -0.57	47.12	46.03	46.93	208,452
31 Jul 23	46.95000 +0.25	47.34	46.51	46.51	297,799
28 Jul 23	46.70000 -0.25	47.48	46.60	47.07	116,356
27 Jul 23	46.95000 -0.62	47.60	46.80	47.46	212,140
26 Jul 23	47.57000 +0.10	47.79	47.14	47.27	159,921
25 Jul 23	47.47000 +0.00	47.67	47.26	47.37	157,172
24 Jul 23	47.47000 +0.35	47.57	46.99	47.14	135,621
21 Jul 23	47.12000 +0.13	47.65	47.06	47.14	209,761
20 Jul 23	46.99000 -0.27	47.39	46.96	47.39	158,063
19 Jul 23	47.26000 +0.00	47.65	47.08	47.48	244,896
18 Jul 23	47.26000 +0.06	47.65	46.72	47.11	135,435
17 Jul 23	47.20000 -0.64	47.72	47.01	47.72	226,740
14 Jul 23	47.84000 +0.24	48.19	47.44	47.51	260,171
13 Jul 23	47.60000 +0.28	48.01	47.05	47.35	368,221
12 Jul 23	47.32000 +1.25	47.39	46.13	46.30	177,223
11 Jul 23	46.07000 -0.45	46.51	45.89	46.51	184,237
10 Jul 23	46.52000 -0.88	47.28	46.47	47.26	178,289
07 Jul 23	47.40000 +0.03	47.59	46.83	47.17	151,276
06 Jul 23	47.37000 -1.16	48.14	47.00	48.07	336,474
05 Jul 23	48.53000 -0.18	48.99	48.14	48.54	137,227
04 Jul 23	48.71000 +0.29	48.91	48.18	48.45	63,999
30 Jun 23	48.42000 +1.38	48.52	47.04	47.04	409,670
29 Jun 23	47.04000 +0.30	47.34	46.50	46.64	213,453
28 Jun 23	46.74000 +0.09	47.21	46.12	46.46	229,492
27 Jun 23	46.65000 +0.28	46.89	46.29	46.32	287,803
26 Jun 23	46.37000 +0.06	46.61	46.06	46.20	198,911
23 Jun 23	46.31000 -0.70	47.25	46.27	46.81	183,421
22 Jun 23	47.01000 -0.02	47.20	46.81	46.90	228,645
21 Jun 23	47.03000 +0.44	47.44	46.29	46.49	186,897
20 Jun 23	46.59000 -0.45	47.23	46.45	47.04	586,266
19 Jun 23	47.04000 +0.44	47.17	46.50	46.61	77,058
16 Jun 23	46.60000 -1.80	48.71	46.60	48.40	1,247,027
15 Jun 23	48.40000 -0.69	49.30	48.31	49.07	292,466
14 Jun 23	49.09000 -0.17	49.50	48.47	49.20	173,662
13 Jun 23	49.26000 +0.03	49.67	49.00	49.33	198,872
12 Jun 23	49.23000 -0.10	49.35	48.90	49.30	128,260
09 Jun 23	49.33000 +0.12	49.70	48.95	49.14	101,237
08 Jun 23	49.21000 +0.13	49.25	48.71	48.78	202,730
07 Jun 23	49.08000 +0.16	49.25	48.83	48.96	198,996
06 Jun 23	48.92000 -0.18	49.44	48.60	48.93	262,941
05 Jun 23	49.10000 -0.31	49.19	48.59	49.13	272,802
02 Jun 23	49.41000 +0.81	49.75	48.50	48.60	335,762
01 Jun 23	48.60000 -0.16	48.90	48.13	48.61	214,853
31 May 23	48.76000 +0.23	48.98	47.83	48.01	497,624
30 May 23	48.53000 -0.62	49.35	48.33	48.68	281,050
29 May 23	49.15000 -0.23	49.35	48.50	49.03	157,777
26 May 23	49.38000 +0.95	49.57	48.22	48.49	195,686
25 May 23	48.43000 -0.56	49.01	48.26	49.01	186,338
24 May 23	48.99000 -0.47	49.11	48.40	49.00	229,100
23 May 23	49.46000 -0.63	50.11	49.21	49.58	205,427
19 May 23	50.09000 +0.25	50.36	49.60	49.99	302,713
18 May 23	49.84000 +0.65	49.85	49.05	49.09	193,506
17 May 23	49.19000 -0.07	49.44	48.90	49.37	197,140
16 May 23	49.26000 -0.25	49.61	48.93	49.49	309,934
15 May 23	49.51000 +0.88	49.64	48.43	48.63	267,365
12 May 23	48.63000 +1.17	48.63	47.78	47.97	261,792
11 May 23	47.46000 +0.22	47.88	47.14	47.50	221,466
10 May 23	47.24000 -0.56	48.27	46.98	47.77	244,144
09 May 23	47.80000 +0.25	47.84	47.19	47.43	195,077
08 May 23	47.55000 +0.00	48.30	47.26	47.55	126,180
05 May 23	47.55000 -0.24	47.99	47.26	47.99	359,475
04 May 23	47.79000 -0.44	48.44	46.89	48.44	397,530
03 May 23	48.23000 +1.66	48.40	46.93	47.48	319,328
02 May 23	46.57000 -0.70	47.30	46.27	47.04	406,951
01 May 23	47.27000 +0.16	47.89	47.00	47.20	185,701
28 Apr 23	47.11000 -0.20	47.55	47.06	47.23	354,998
27 Apr 23	47.31000 +0.32	47.60	46.94	47.20	309,135
26 Apr 23	46.99000 -0.11	47.64	46.69	46.87	331,814
25 Apr 23	47.10000 -0.67	47.88	46.87	47.65	270,668
24 Apr 23	47.77000 +0.15	48.30	47.58	47.67	213,170
21 Apr 23	47.62000 -0.14	48.17	47.48	47.66	258,873
20 Apr 23	47.76000 +0.12	48.01	47.40	47.41	342,845
19 Apr 23	47.64000 -0.20	48.32	47.34	47.68	328,231
18 Apr 23	47.84000 +0.04	48.39	47.56	47.56	319,108
17 Apr 23	47.80000 -0.12	48.01	47.00	48.00	510,242
14 Apr 23	47.92000 -0.09	48.31	47.63	47.73	262,556
13 Apr 23	48.01000 +1.41	48.13	46.49	46.88	432,254
12 Apr 23	46.60000 -0.15	46.97	45.79	46.53	507,451
11 Apr 23	46.75000 +0.82	46.84	45.94	45.94	279,155
10 Apr 23	45.93000 +0.18	46.03	45.15	45.33	175,729
06 Apr 23	45.75000 +0.49	46.01	45.25	45.25	217,815
05 Apr 23	45.26000 +0.21	45.33	44.81	44.81	238,944
04 Apr 23	45.05000 -0.48	45.81	44.73	45.73	207,546
03 Apr 23	45.53000 -0.14	45.89	45.22	45.30	206,843
31 Mar 23	45.67000 +0.83	45.68	44.81	44.81	325,127
30 Mar 23	44.84000 +0.22	45.40	44.68	44.68	201,169
29 Mar 23	44.62000 +0.72	44.90	43.87	43.95	298,153
28 Mar 23	43.90000 +0.03	43.96	43.40	43.63	185,808
27 Mar 23	43.87000 +0.21	44.21	43.44	43.52	475,031
24 Mar 23	43.66000 +0.52	43.66	43.00	43.02	274,246
23 Mar 23	43.14000 -0.71	44.13	43.14	43.87	322,727
22 Mar 23	43.85000 -0.14	44.58	43.85	44.03	269,605
21 Mar 23	43.99000 -0.43	44.86	43.96	44.63	267,714
20 Mar 23	44.42000 -0.11	44.63	43.73	44.27	497,099
17 Mar 23	44.53000 -0.26	44.80	43.46	44.80	1,329,136
16 Mar 23	44.79000 +1.03	44.90	43.09	43.46	417,623
15 Mar 23	43.76000 -0.71	43.91	42.88	43.90	383,563
14 Mar 23	44.47000 +0.40	45.08	43.91	44.37	388,668
13 Mar 23	44.07000 -0.29	44.73	43.80	43.99	678,604
10 Mar 23	44.36000 -0.90	45.20	44.02	45.20	486,498
09 Mar 23	45.26000 -0.81	46.33	45.24	46.01	514,804
08 Mar 23	46.07000 +0.65	46.49	45.37	45.37	235,184
07 Mar 23	45.42000 -1.22	46.72	45.37	46.63	344,921
06 Mar 23	46.64000 +0.86	46.84	45.83	45.83	556,224
03 Mar 23	45.78000 +0.44	46.25	45.12	45.57	291,757
02 Mar 23	45.34000 +0.23	45.64	44.47	45.09	474,162
01 Mar 23	45.11000 +0.17	46.12	44.90	45.27	793,758
28 Feb 23	44.94000 -0.56	45.73	44.75	45.36	472,613
27 Feb 23	45.50000 -0.93	46.73	45.31	46.47	526,718
24 Feb 23	46.43000 -0.07	46.50	45.66	46.49	344,841
23 Feb 23	46.50000 -0.02	47.25	46.16	46.68	263,242
22 Feb 23	46.52000 -0.02	46.94	46.21	46.41	337,573
21 Feb 23	46.54000 -0.46	46.82	46.43	46.63	567,793
17 Feb 23	47.00000 +0.69	47.32	46.10	46.10	245,241
16 Feb 23	46.31000 -0.19	46.56	46.00	46.36	305,766
15 Feb 23	46.50000 -0.10	46.94	46.13	46.44	217,996
14 Feb 23	46.60000 +0.85	46.87	45.50	45.75	276,597
13 Feb 23	45.75000 +0.09	45.82	45.52	45.60	295,283
10 Feb 23	45.66000 +0.07	45.85	45.12	45.46	251,484
09 Feb 23	45.59000 +0.41	46.24	45.37	45.49	293,850
08 Feb 23	45.18000 -0.72	46.02	44.74	46.02	391,411
07 Feb 23	45.90000 -0.53	46.51	45.76	46.36	359,256
06 Feb 23	46.43000 -0.38	46.71	45.91	46.62	467,406
03 Feb 23	46.81000 +0.56	47.13	46.37	46.46	351,584
02 Feb 23	46.25000 +1.07	46.54	45.76	46.36	640,415
01 Feb 23	45.18000 -1.72	46.78	45.18	46.68	562,249
31 Jan 23	46.90000 +0.12	47.52	46.55	46.86	407,509
30 Jan 23	46.78000 -0.03	47.12	46.55	46.81	206,263
27 Jan 23	46.81000 -1.00	47.90	46.62	47.77	342,316
26 Jan 23	47.81000 -0.03	48.20	47.38	48.01	210,234
25 Jan 23	47.84000 -0.13	48.25	47.35	47.65	365,126
24 Jan 23	47.97000 -0.15	48.16	47.54	47.97	166,504
23 Jan 23	48.12000 +0.96	48.22	46.78	46.78	255,987
20 Jan 23	47.16000 +1.02	47.39	46.18	46.61	299,635
19 Jan 23	46.14000 -0.69	46.55	46.10	46.50	325,946
18 Jan 23	46.83000 +0.13	47.50	46.80	46.84	460,125
17 Jan 23	46.70000 +0.58	46.88	45.96	45.96	270,424
16 Jan 23	46.12000 +0.00	46.81	46.02	46.25	109,652
13 Jan 23	46.12000 +0.54	46.53	45.40	45.46	338,138
12 Jan 23	45.58000 -0.12	45.91	45.10	45.71	457,097
11 Jan 23	45.70000 +0.90	45.85	45.01	45.01	525,842
10 Jan 23	44.80000 -0.22	45.16	44.59	44.88	314,810
09 Jan 23	45.02000 +0.76	45.38	44.17	44.17	325,439
06 Jan 23	44.26000 +0.63	44.37	43.60	43.60	330,154
05 Jan 23	43.63000 +0.10	43.71	42.88	43.40	549,734
04 Jan 23	43.53000 +0.62	43.82	43.00	43.07	277,824
03 Jan 23	42.91000 +0.97	42.95	42.29	42.48	306,141
30 Dec 22	41.94000 -0.41	42.58	41.62	42.05	208,571
29 Dec 22	42.35000 +1.17	42.56	41.23	41.24	254,590
28 Dec 22	41.18000 -1.46	42.48	40.84	41.55	645,253
23 Dec 22	42.64000 +0.39	42.65	41.75	41.92	364,657
22 Dec 22	42.25000 -1.01	42.78	41.80	42.66	548,747
21 Dec 22	43.26000 +1.13	43.28	41.48	42.06	611,401
20 Dec 22	42.13000 -0.29	42.53	41.75	42.01	632,265
19 Dec 22	42.42000 -1.40	43.60	42.41	43.24	622,769
16 Dec 22	43.82000 -1.30	45.00	43.58	44.75	1,960,252
15 Dec 22	45.12000 -0.91	45.53	44.80	45.51	668,641
14 Dec 22	46.03000 -1.39	47.24	46.02	47.22	451,220
13 Dec 22	47.42000 +0.12	48.02	47.12	47.44	469,202
12 Dec 22	47.30000 -0.03	47.52	46.85	47.27	450,901
09 Dec 22	47.33000 -0.25	47.85	46.80	47.28	239,643
08 Dec 22	47.58000 +1.46	47.87	45.62	45.88	461,312
07 Dec 22	46.12000 -0.17	46.27	45.33	45.99	964,858
06 Dec 22	46.29000 -1.19	47.63	45.70	47.59	838,951
05 Dec 22	47.48000 -0.11	47.56	46.90	47.35	496,263
02 Dec 22	47.59000 -0.81	48.06	47.49	47.99	483,231
01 Dec 22	48.40000 -2.05	50.71	48.26	50.17	573,037
30 Nov 22	50.45000 +0.25	50.55	49.14	49.95	530,770
29 Nov 22	50.20000 -0.14	50.49	49.74	50.18	315,374
28 Nov 22	50.34000 -0.59	50.73	49.92	50.46	450,775
25 Nov 22	50.93000 +0.48	51.13	50.28	50.48	183,488
24 Nov 22	50.45000 -0.12	51.55	50.34	50.88	121,778
23 Nov 22	50.57000 +0.14	51.06	50.20	50.50	282,814
22 Nov 22	50.43000 +0.16	50.65	49.84	50.14	262,114
21 Nov 22	50.27000 +0.50	50.41	49.43	50.11	950,865
18 Nov 22	49.77000 +0.71	49.97	49.08	49.36	469,138
17 Nov 22	49.06000 -0.69	49.79	48.96	49.33	327,092
16 Nov 22	49.75000 -0.50	50.39	49.58	50.07	427,778
15 Nov 22	50.25000 +0.40	50.75	49.77	50.22	258,730
14 Nov 22	49.85000 -0.33	50.50	49.54	50.34	532,914
11 Nov 22	50.18000 +0.18	50.33	49.49	49.79	299,709
10 Nov 22	50.00000 +1.57	50.21	49.00	49.32	560,492
09 Nov 22	48.43000 -0.28	49.00	48.40	48.55	245,460
08 Nov 22	48.71000 +0.18	49.28	48.48	48.49	291,467
07 Nov 22	48.53000 -0.26	49.04	48.13	49.04	779,039
04 Nov 22	48.79000 +0.66	49.27	48.16	48.16	182,608
03 Nov 22	48.13000 -1.28	48.89	48.05	48.89	6,590,564
02 Nov 22	49.41000 -0.22	50.16	49.32	49.63	4,647,578
01 Nov 22	49.63000 +0.24	50.15	49.58	49.91	516,207
31 Oct 22	49.39000 -0.33	49.94	49.15	49.86	275,554
28 Oct 22	49.72000 +0.74	50.03	48.81	48.84	262,686
27 Oct 22	48.98000 -0.08	49.40	48.63	49.20	261,749
26 Oct 22	49.06000 +0.59	49.66	48.06	48.46	324,331
25 Oct 22	48.47000 +2.05	48.56	46.00	46.00	337,293
24 Oct 22	46.42000 +0.65	46.54	45.59	45.90	212,777
21 Oct 22	45.77000 -0.75	46.69	45.69	46.27	463,911
20 Oct 22	46.52000 -0.67	47.45	46.50	47.14	3,976,142
19 Oct 22	47.19000 -1.01	48.16	47.01	48.12	319,955
18 Oct 22	48.20000 +1.35	48.29	47.35	47.62	296,285
17 Oct 22	46.85000 +1.30	47.44	45.98	46.00	353,347
14 Oct 22	45.55000 -0.56	46.71	45.38	46.69	307,810
13 Oct 22	46.11000 +0.65	46.18	44.75	45.00	702,882
12 Oct 22	45.46000 -0.30	45.90	45.28	45.90	324,377
11 Oct 22	45.76000 -1.62	46.80	45.57	46.80	475,264
07 Oct 22	47.38000 -1.42	48.56	47.14	48.54	401,624
06 Oct 22	48.80000 -1.18	49.95	48.36	49.90	478,987
05 Oct 22	49.98000 -0.32	50.34	49.03	50.10	445,226
04 Oct 22	50.30000 +0.31	51.04	50.19	50.54	339,414
03 Oct 22	49.99000 +0.44	50.65	49.71	49.94	411,201
30 Sep 22	49.55000 +0.68	50.09	48.84	48.84	302,017
29 Sep 22	48.87000 -0.97	49.60	48.02	49.60	424,774
28 Sep 22	49.84000 -1.18	51.29	49.02	51.29	493,943
27 Sep 22	51.02000 -1.47	52.83	50.75	52.79	425,325
26 Sep 22	52.49000 -1.32	53.50	52.02	53.39	367,606
23 Sep 22	53.81000 -1.34	55.04	53.05	54.31	706,062
22 Sep 22	55.15000 -0.02	55.50	54.72	55.25	320,489
21 Sep 22	55.17000 +0.32	55.71	54.90	54.90	338,159
20 Sep 22	54.85000 +0.43	54.96	53.75	54.75	756,502
19 Sep 22	54.42000 +0.64	54.51	53.82	53.96	353,144
16 Sep 22	53.78000 -0.73	54.29	53.39	54.14	1,047,911
15 Sep 22	54.51000 -1.18	55.58	53.93	55.37	438,433
14 Sep 22	55.69000 +0.19	55.76	55.20	55.47	153,484
13 Sep 22	55.50000 +0.04	55.53	55.07	55.30	170,483
12 Sep 22	55.46000 +0.43	55.74	55.24	55.31	246,913
09 Sep 22	55.03000 +0.40	55.44	54.75	54.99	265,414
08 Sep 22	54.63000 +0.15	54.79	54.18	54.45	290,610
07 Sep 22	54.48000 +0.07	54.85	54.26	54.44	355,552
06 Sep 22	54.41000 +0.29	54.66	53.74	54.06	274,651
02 Sep 22	54.12000 -0.28	54.83	53.49	54.42	304,295
01 Sep 22	54.40000 -0.75	54.87	53.90	54.87	413,469
31 Aug 22	55.15000 -0.23	55.42	54.75	55.34	269,590
30 Aug 22	55.38000 -0.59	56.00	54.88	55.89	369,436
29 Aug 22	55.97000 -0.16	56.79	55.63	55.98	363,910
26 Aug 22	56.13000 +0.32	56.43	55.28	55.80	305,158
25 Aug 22	55.81000 -0.15	56.13	55.41	56.05	232,137
24 Aug 22	55.96000 +0.34	56.07	55.29	55.49	366,735
23 Aug 22	55.62000 +0.37	55.74	54.94	55.10	267,536
22 Aug 22	55.25000 +0.03	55.31	54.59	54.89	329,631
19 Aug 22	55.22000 +1.15	55.77	53.94	53.94	512,029
18 Aug 22	54.07000 +0.77	54.24	53.32	53.44	416,568
17 Aug 22	53.30000 +0.15	53.50	52.94	53.00	311,333
16 Aug 22	53.15000 -0.03	53.67	52.97	52.97	281,493
15 Aug 22	53.18000 +0.16	53.40	52.71	52.99	240,408
12 Aug 22	53.02000 -0.03	53.44	52.81	53.12	226,579
11 Aug 22	53.05000 +0.67	53.09	52.42	52.58	264,632
10 Aug 22	52.38000 +0.34	52.96	52.18	52.54	250,104
09 Aug 22	52.04000 -0.26	52.43	51.62	52.21	267,358
08 Aug 22	52.30000 -0.72	53.76	52.30	53.21	383,683
05 Aug 22	53.02000 +0.95	53.10	52.04	52.04	302,708
04 Aug 22	52.07000 +0.97	52.64	51.19	51.25	354,422
03 Aug 22	51.10000 -0.09	51.52	50.58	51.51	169,907
02 Aug 22	51.19000 +0.17	51.52	50.87	51.18	194,140
29 Jul 22	51.02000 +0.35	51.46	50.70	51.00	261,183
28 Jul 22	50.67000 +0.66	51.20	50.02	50.11	273,151
27 Jul 22	50.01000 +0.23	50.57	49.91	50.00	259,760
26 Jul 22	49.78000 -0.41	50.23	49.57	50.09	153,381
25 Jul 22	50.19000 -0.11	50.68	50.14	50.16	154,331
22 Jul 22	50.30000 +0.04	50.61	49.92	50.50	200,644
21 Jul 22	50.26000 +1.24	50.33	49.15	49.39	289,272
20 Jul 22	49.02000 +0.81	49.11	47.80	48.22	189,287
19 Jul 22	48.21000 -0.46	49.16	48.10	48.88	304,319
18 Jul 22	48.67000 -0.50	49.47	48.48	49.47	463,957
15 Jul 22	49.17000 -0.50	50.11	48.96	49.97	285,430
14 Jul 22	49.67000 +0.03	49.81	48.94	49.40	442,135
13 Jul 22	49.64000 -0.25	50.27	49.16	49.40	225,346
12 Jul 22	49.89000 +0.04	50.52	49.61	49.63	433,928
11 Jul 22	49.85000 +0.37	49.88	49.30	49.53	284,322
08 Jul 22	49.48000 -0.17	49.70	49.25	49.30	296,251
07 Jul 22	49.65000 +0.66	49.78	48.75	48.98	478,393
06 Jul 22	48.99000 -0.26	49.35	48.81	49.28	284,152
05 Jul 22	49.25000 +0.33	49.31	48.09	48.70	400,217
04 Jul 22	48.92000 -0.26	49.71	48.48	49.21	137,735
30 Jun 22	49.18000 +1.37	49.19	47.84	48.06	518,380
29 Jun 22	47.81000 -0.11	48.21	47.31	47.91	266,664
28 Jun 22	47.92000 -0.60	48.93	47.86	48.75	290,127
27 Jun 22	48.52000 +0.74	48.64	47.65	47.94	286,217
24 Jun 22	47.78000 +0.01	48.67	47.67	47.83	328,653
23 Jun 22	47.77000 +0.58	47.81	46.85	47.36	350,955
22 Jun 22	47.19000 -0.14	47.85	46.71	47.21	343,768
21 Jun 22	47.33000 -0.75	48.59	47.00	48.08	488,102
20 Jun 22	48.08000 -0.73	49.27	48.01	49.00	174,246
17 Jun 22	48.81000 -0.66	50.34	48.53	49.86	1,890,005
16 Jun 22	49.47000 -1.73	50.32	49.10	50.00	541,408
15 Jun 22	51.20000 +0.27	51.59	50.42	51.49	199,412
14 Jun 22	50.93000 -0.14	51.41	50.29	51.28	407,935
13 Jun 22	51.07000 -25.98	51.13	49.77	50.52	454,199
10 Jun 22	77.05010 -1.32	77.87	76.85	77.73	207,328
09 Jun 22	78.37010 -0.03	78.97	77.93	78.41	301,816
08 Jun 22	78.40010 -0.88	79.09	78.27	78.46	240,373
07 Jun 22	79.28000 +0.03	79.46	78.56	79.33	293,679
06 Jun 22	79.25000 +0.45	79.36	78.09	78.81	288,234
03 Jun 22	78.80000 +0.40	79.12	77.80	78.05	258,406
02 Jun 22	78.40010 +2.13	78.50	76.25	76.27	325,102
01 Jun 22	76.27010 +0.77	76.63	75.50	75.51	288,393
31 May 22	75.50000 -0.48	76.31	75.29	76.00	223,869
30 May 22	75.98000 -1.23	77.24	75.42	77.20	206,200
27 May 22	77.21000 -0.21	78.47	77.02	78.00	773,653
26 May 22	77.42000 -0.69	78.66	77.32	78.50	441,531
25 May 22	78.11000 -0.97	79.40	78.08	79.21	380,365
24 May 22	79.08000 +0.52	80.24	78.86	79.03	264,793
20 May 22	78.56000 +0.94	78.90	77.65	77.95	231,943
19 May 22	77.62010 -0.83	78.28	77.02	78.28	407,361
18 May 22	78.45000 +0.34	78.81	77.40	77.84	498,934
17 May 22	78.11000 +0.52	78.42	77.58	77.86	358,488
16 May 22	77.59010 +0.59	78.03	76.61	77.12	254,986
13 May 22	77.00000 +0.68	78.13	76.19	76.72	371,995
12 May 22	76.32000 -0.15	76.60	75.46	75.80	413,172
11 May 22	76.47000 +0.03	77.49	75.97	75.97	296,925
10 May 22	76.44000 -0.57	78.10	74.94	77.49	365,551
09 May 22	77.01000 -1.88	78.42	76.72	78.21	603,568
06 May 22	78.89000 +0.36	79.29	77.66	77.71	274,779
05 May 22	78.53000 -0.47	79.44	77.67	79.00	371,533
04 May 22	79.00010 +0.99	79.46	77.21	77.28	679,353
03 May 22	78.01010 +0.32	78.21	76.23	77.01	590,295
02 May 22	77.69000 -2.52	80.19	77.29	79.92	405,550
29 Apr 22	80.21000 -1.10	81.42	79.55	81.42	376,302
28 Apr 22	81.31010 +0.81	82.03	80.66	81.33	321,582
27 Apr 22	80.50010 +1.08	80.65	78.85	79.20	469,417
26 Apr 22	79.42010 -2.45	81.91	78.98	81.51	597,835
25 Apr 22	81.87000 +0.07	82.25	80.41	81.39	408,565
22 Apr 22	81.80000 -2.34	84.43	81.54	83.84	687,205
21 Apr 22	84.14000 -0.82	85.00	83.49	84.99	333,253
20 Apr 22	84.96000 +1.54	85.27	83.01	83.01	568,126
19 Apr 22	83.42000 -0.17	84.14	83.34	83.34	199,167
18 Apr 22	83.59010 -0.51	84.37	83.21	84.26	462,933
14 Apr 22	84.10010 -0.26	85.20	83.65	84.45	290,497
13 Apr 22	84.36000 +0.70	84.72	83.63	83.63	320,491
12 Apr 22	83.66000 -0.49	84.51	83.33	83.99	175,173
11 Apr 22	84.15000 -0.18	84.26	83.10	84.25	506,961
08 Apr 22	84.33000 +0.19	85.01	84.04	84.04	190,059
07 Apr 22	84.14000 +0.49	84.27	82.71	83.55	377,295
06 Apr 22	83.65010 -1.08	84.49	83.18	84.49	252,033
05 Apr 22	84.73010 +0.36	85.62	84.34	84.34	285,997
04 Apr 22	84.37010 +0.25	85.18	83.81	83.94	418,842
01 Apr 22	84.12000 +1.34	84.28	82.90	82.90	489,532
31 Mar 22	82.78010 +1.47	83.55	81.70	82.01	554,101
30 Mar 22	81.31010 +0.90	81.70	79.90	80.39	357,616
29 Mar 22	80.41010 +0.25	81.12	80.24	80.65	358,063
28 Mar 22	80.16000 +0.36	80.50	79.58	80.25	292,207
25 Mar 22	79.80000 +0.88	80.34	78.73	78.73	249,967
24 Mar 22	78.92000 -0.10	79.64	78.37	79.64	432,100
23 Mar 22	79.02000 -0.80	80.23	79.00	80.08	464,802
22 Mar 22	79.82000 -1.24	81.25	79.75	81.18	285,973
21 Mar 22	81.06000 +2.03	81.09	79.06	79.25	349,590
18 Mar 22	79.03010 +0.89	79.58	77.64	78.01	3,179,818
17 Mar 22	78.14000 +1.25	78.96	77.23	77.24	279,342
16 Mar 22	76.89000 +0.32	77.88	76.25	76.43	400,948
15 Mar 22	76.57010 -0.84	77.85	76.18	77.20	307,584
14 Mar 22	77.41010 +0.07	77.96	76.76	77.51	326,127
11 Mar 22	77.34000 +0.14	77.73	76.62	77.00	257,250
10 Mar 22	77.20010 -0.14	77.22	76.00	76.84	387,961
09 Mar 22	77.34000 +0.44	78.50	77.16	77.53	524,503
08 Mar 22	76.90010 +0.71	78.13	76.34	76.49	410,914
07 Mar 22	76.19000 +0.19	76.50	75.57	76.00	490,219
04 Mar 22	76.00010 +1.54	76.21	74.12	74.12	538,000
03 Mar 22	74.46000 -1.56	76.82	74.20	76.45	437,848
02 Mar 22	76.02000 +0.29	77.15	75.49	75.49	409,372
01 Mar 22	75.73010 +0.51	75.81	74.28	75.03	373,458
28 Feb 22	75.22010 +0.31	75.40	73.93	74.59	334,158
25 Feb 22	74.91000 -0.29	75.93	74.76	75.05	489,988
24 Feb 22	75.20000 +0.06	75.47	74.09	74.09	787,534
23 Feb 22	75.14000 -0.61	76.19	74.77	75.99	614,224
22 Feb 22	75.75000 -0.50	76.28	75.33	75.92	367,432
18 Feb 22	76.25000 +0.32	76.58	75.64	75.64	261,468
17 Feb 22	75.93000 +0.10	75.94	75.30	75.51	264,649
16 Feb 22	75.83000 -0.81	76.65	75.74	76.32	703,044
15 Feb 22	76.64000 -0.81	78.08	76.51	77.85	295,812
14 Feb 22	77.45000 -0.69	78.13	77.16	78.02	717,024
11 Feb 22	78.14000 +0.50	78.30	77.58	77.71	227,130
10 Feb 22	77.64000 +0.55	78.29	76.66	76.82	379,957
09 Feb 22	77.09000 +1.20	77.32	76.34	76.35	254,869
08 Feb 22	75.89000 -0.13	76.45	75.55	76.16	375,157
07 Feb 22	76.02000 -0.72	77.09	75.66	76.67	345,219
04 Feb 22	76.74000 +0.31	77.10	76.45	76.46	255,588
03 Feb 22	76.43000 +0.59	76.72	75.50	75.94	339,837
02 Feb 22	75.84000 +0.88	76.74	75.40	75.47	305,247
01 Feb 22	74.96000 +0.03	75.15	74.22	75.15	331,642
31 Jan 22	74.93000 +0.57	75.35	74.08	74.28	492,289
28 Jan 22	74.36000 -0.25	74.91	73.88	74.25	414,631
27 Jan 22	74.61000 -0.66	75.78	74.35	75.45	371,937
26 Jan 22	75.27000 +0.06	76.21	74.76	75.21	535,359
25 Jan 22	75.21000 -0.28	76.01	74.29	74.52	453,423
24 Jan 22	75.49010 -0.77	76.07	74.34	75.15	509,137
21 Jan 22	76.26000 +0.71	76.70	74.76	75.45	820,494
20 Jan 22	75.55010 +0.06	76.58	75.24	75.31	310,929
19 Jan 22	75.49010 +1.15	75.80	74.02	74.21	415,854
18 Jan 22	74.34000 -0.03	74.74	73.93	74.02	616,516
17 Jan 22	74.37000 -0.44	74.97	74.22	74.22	163,492
14 Jan 22	74.81000 +0.52	74.97	74.00	74.04	286,575
13 Jan 22	74.29010 -0.26	75.10	74.20	74.95	523,335
12 Jan 22	74.55000 -0.68	75.53	74.29	75.23	320,836
11 Jan 22	75.23000 -0.03	75.83	74.94	75.08	265,512
10 Jan 22	75.26000 +0.90	75.49	73.68	73.93	283,023
07 Jan 22	74.36000 -0.26	74.72	73.61	74.47	246,117
06 Jan 22	74.62010 -1.44	75.85	73.69	75.79	400,927
05 Jan 22	76.06010 -1.34	77.74	76.05	77.21	294,268
04 Jan 22	77.40000 +0.41	78.22	76.62	77.95	798,801
31 Dec 21	76.99010 +0.28	77.52	76.31	76.64	183,844
30 Dec 21	76.71000 -0.24	77.31	76.70	76.76	173,683
29 Dec 21	76.95000 +1.65	77.64	76.11	76.11	400,890
24 Dec 21	75.30000 +0.01	75.82	75.20	75.51	303,816
23 Dec 21	75.29000 +0.23	75.87	74.83	74.96	451,048
22 Dec 21	75.06000 +0.52	75.33	74.18	74.57	239,559
21 Dec 21	74.54000 +0.67	75.17	74.34	74.60	269,931
20 Dec 21	73.87010 -0.42	74.18	73.22	73.22	244,272
17 Dec 21	74.29010 +0.74	74.59	72.05	72.05	1,381,704
16 Dec 21	73.55000 -0.51	74.30	73.31	73.73	555,300
15 Dec 21	74.06000 +0.89	74.97	73.08	73.50	1,088,151
14 Dec 21	73.17000 +0.31	73.55	72.32	72.34	322,458
13 Dec 21	72.86000 -0.26	73.15	71.99	73.12	496,948
10 Dec 21	73.12010 -0.06	73.16	72.47	73.16	187,855
09 Dec 21	73.18010 -0.16	73.79	72.75	73.15	216,565
08 Dec 21	73.34000 -0.36	73.70	72.87	73.62	172,590
07 Dec 21	73.70000 +1.27	73.85	72.55	72.84	354,571
06 Dec 21	72.43010 +0.11	73.14	72.17	72.65	298,498
03 Dec 21	72.32000 +0.40	72.55	71.75	72.05	248,380
02 Dec 21	71.92010 -0.04	72.78	71.81	72.00	297,939
01 Dec 21	71.96000 -0.67	74.17	71.29	73.00	453,811
30 Nov 21	72.63000 -0.23	73.06	71.91	72.18	467,167
29 Nov 21	72.86000 +1.01	73.02	71.10	71.93	429,444
26 Nov 21	71.85000 -0.38	72.25	70.85	71.98	485,475
25 Nov 21	72.23000 -0.22	72.55	72.00	72.21	181,744
24 Nov 21	72.45000 +0.29	73.12	72.06	72.25	359,233
23 Nov 21	72.16010 +0.31	72.38	71.61	71.61	379,213
22 Nov 21	71.85000 -0.95	73.21	71.66	73.21	468,540
19 Nov 21	72.80000 +0.01	73.02	72.50	72.74	214,243
18 Nov 21	72.79010 +0.10	73.29	72.51	72.51	349,735
17 Nov 21	72.69000 -0.39	73.34	72.36	73.19	304,900
16 Nov 21	73.08000 -0.32	73.68	73.03	73.31	215,974
15 Nov 21	73.40000 -0.30	73.92	73.25	73.92	587,910
12 Nov 21	73.70000 -0.45	74.19	73.57	74.04	335,586
11 Nov 21	74.15000 -1.78	74.50	73.39	74.36	535,990
10 Nov 21	75.93000 +0.56	76.23	75.02	75.02	317,788
09 Nov 21	75.37010 -0.58	76.36	75.02	76.31	202,177
08 Nov 21	75.95000 +1.78	76.78	74.90	75.31	594,595
05 Nov 21	74.17010 +0.21	74.80	73.66	74.40	209,968
04 Nov 21	73.96010 +0.59	74.63	73.04	73.35	237,699
03 Nov 21	73.37000 +0.74	74.01	73.04	73.29	276,558
02 Nov 21	72.63000 +0.07	73.46	72.32	72.32	318,351
01 Nov 21	72.56000 -0.30	73.32	72.34	72.84	324,774
29 Oct 21	72.86000 -1.10	73.96	72.21	73.74	406,138
28 Oct 21	73.96010 -0.06	74.98	73.69	73.69	432,958
27 Oct 21	74.02010 +0.94	74.11	73.10	73.31	378,642
26 Oct 21	73.08000 +1.10	73.33	72.25	72.25	378,913
25 Oct 21	71.98010 +0.48	72.11	71.40	71.50	220,446
22 Oct 21	71.50010 +0.04	72.04	71.14	71.38	384,654
21 Oct 21	71.46000 -0.29	72.05	71.38	71.75	412,024
20 Oct 21	71.75000 +0.88	71.80	70.83	70.86	351,013
19 Oct 21	70.87010 -0.10	71.30	70.73	70.98	319,266
18 Oct 21	70.97000 -0.15	71.15	70.50	70.85	152,854
15 Oct 21	71.12000 +0.48	71.39	70.92	70.92	273,058
14 Oct 21	70.64000 +0.68	71.04	70.03	70.12	328,332
13 Oct 21	69.96000 +0.13	70.41	69.61	69.83	378,069
12 Oct 21	69.83000 -0.39	70.28	69.83	70.15	430,842
08 Oct 21	70.22000 -0.77	70.88	70.19	70.79	277,830
07 Oct 21	70.99010 +0.17	71.45	70.80	71.04	339,970
06 Oct 21	70.82000 -0.15	70.83	69.97	70.39	271,828
05 Oct 21	70.97000 -0.28	71.60	70.92	71.13	190,512
04 Oct 21	71.25000 -0.35	71.54	70.44	71.36	901,422
01 Oct 21	71.60000 +0.37	72.38	71.00	71.07	262,020
30 Sep 21	71.23010 +0.15	71.75	70.95	71.16	355,797
29 Sep 21	71.08010 +0.60	71.21	70.38	70.49	238,077
28 Sep 21	70.48010 -0.51	70.54	69.65	70.46	327,247
27 Sep 21	70.99010 +0.25	71.09	70.53	70.74	191,104
24 Sep 21	70.74000 -0.11	71.22	70.12	70.58	340,638
23 Sep 21	70.85000 -0.43	71.76	70.85	71.27	245,871
22 Sep 21	71.28000 +1.47	71.49	69.81	69.81	481,272
21 Sep 21	69.81000 +0.16	70.47	69.58	69.60	242,728
20 Sep 21	69.65000 -0.86	70.48	68.97	69.50	538,897
17 Sep 21	70.51010 -0.38	70.80	69.56	70.00	1,747,815
16 Sep 21	70.89000 -0.69	71.53	70.60	71.39	287,409
15 Sep 21	71.58000 -0.86	72.27	71.45	71.92	293,905
14 Sep 21	72.44000 -0.25	72.84	72.30	72.54	225,214
13 Sep 21	72.69000 -0.79	74.13	72.54	73.67	437,446
10 Sep 21	73.48010 +0.27	73.85	73.01	73.21	312,352
09 Sep 21	73.21010 +0.33	73.56	72.58	72.80	216,478
08 Sep 21	72.88010 +0.61	73.28	72.08	72.27	323,584
07 Sep 21	72.27000 +0.47	72.77	71.86	71.86	273,462
03 Sep 21	71.80010 +0.28	72.02	71.19	71.26	239,631
02 Sep 21	71.52000 +0.20	71.75	71.08	71.11	215,208
01 Sep 21	71.32010 +0.09	72.18	71.28	71.50	191,826
31 Aug 21	71.23010 +0.43	71.31	70.51	70.51	201,898
30 Aug 21	70.80000 -0.53	71.21	70.58	71.11	121,113
27 Aug 21	71.33000 +0.20	71.52	70.95	71.24	323,130
26 Aug 21	71.13000 -0.12	71.60	70.92	71.60	441,736
25 Aug 21	71.25000 +0.21	71.57	70.85	71.29	330,238
24 Aug 21	71.04000 +0.18	71.40	70.51	70.51	168,273
23 Aug 21	70.86000 -0.49	71.15	70.59	71.11	160,915
20 Aug 21	71.35010 -0.32	72.10	71.31	71.65	222,531
19 Aug 21	71.67000 +0.00	71.94	71.14	71.50	296,200
18 Aug 21	71.67000 +0.17	71.81	71.25	71.25	574,549
17 Aug 21	71.50010 -0.09	71.94	71.14	71.49	424,452
16 Aug 21	71.59010 +0.82	71.65	70.68	70.73	278,950
13 Aug 21	70.77000 +0.85	70.81	69.55	70.00	219,688
12 Aug 21	69.92000 +0.35	69.96	68.98	69.55	216,903
11 Aug 21	69.57000 +0.77	69.77	68.64	69.23	272,283
10 Aug 21	68.80010 -0.36	69.40	68.77	68.99	289,587
09 Aug 21	69.16010 -0.40	69.71	68.66	69.50	192,478
06 Aug 21	69.56000 +0.96	69.98	68.47	68.85	284,274
05 Aug 21	68.60000 +0.55	68.96	68.09	68.09	220,141
04 Aug 21	68.05010 +0.33	68.47	67.71	67.79	183,942
03 Aug 21	67.72010 +0.22	68.13	67.63	67.81	209,809
30 Jul 21	67.50000 +0.24	67.50	66.82	67.20	193,120
29 Jul 21	67.26000 -0.21	68.05	67.21	67.77	121,708
28 Jul 21	67.47000 -0.84	68.39	67.41	68.16	159,837
27 Jul 21	68.31000 -0.22	69.05	68.20	68.64	248,413
26 Jul 21	68.53010 -0.41	68.84	68.09	68.59	300,325
23 Jul 21	68.94000 +0.44	69.40	68.81	68.83	201,069
22 Jul 21	68.50010 +0.39	68.60	67.76	68.10	127,650
21 Jul 21	68.11010 -0.66	69.08	67.94	68.91	170,754
20 Jul 21	68.77010 -0.13	69.38	68.59	68.76	220,665
19 Jul 21	68.90000 -0.15	69.17	67.56	68.94	480,222
16 Jul 21	69.05000 +0.31	69.14	68.43	68.70	365,956
15 Jul 21	68.74010 -0.86	69.51	68.24	69.35	202,527
14 Jul 21	69.60000 -0.34	70.49	69.44	69.71	275,526
13 Jul 21	69.94010 +0.45	70.07	69.67	69.85	142,633
12 Jul 21	69.49010 +0.04	69.94	69.30	69.30	163,203
09 Jul 21	69.45000 -0.12	70.05	69.41	69.41	193,948
08 Jul 21	69.57000 -0.71	70.13	69.00	70.13	333,304
07 Jul 21	70.28000 +0.81	70.48	69.11	69.28	308,208
06 Jul 21	69.47000 +0.36	69.78	69.11	69.22	382,377
05 Jul 21	69.11000 -0.02	69.61	69.02	69.42	113,973
02 Jul 21	69.13010 +0.31	69.82	68.95	69.40	339,738
30 Jun 21	68.82000 +1.06	68.95	67.52	67.95	338,637
29 Jun 21	67.76000 +0.79	68.04	67.05	67.05	214,578
28 Jun 21	66.97010 +0.70	67.26	66.34	66.68	229,803
25 Jun 21	66.27000 -0.13	66.49	65.96	66.25	118,558
24 Jun 21	66.40010 -0.05	66.85	66.14	66.85	291,133
23 Jun 21	66.45000 -0.77	67.22	65.92	67.21	272,872
22 Jun 21	67.22000 +0.01	67.42	66.46	67.32	258,489
21 Jun 21	67.21010 -1.28	68.10	67.05	68.07	218,694
18 Jun 21	68.49000 +1.90	68.49	66.00	66.29	1,735,314
17 Jun 21	66.59000 +0.51	66.75	66.02	66.30	298,516
16 Jun 21	66.08000 -0.25	66.94	66.08	66.32	197,296
15 Jun 21	66.33000 +0.42	66.56	65.96	65.96	319,389
14 Jun 21	65.91000 -0.08	66.34	65.75	65.99	315,841
11 Jun 21	65.99000 -0.60	66.83	65.84	66.63	354,507
10 Jun 21	66.59000 -0.39	67.06	66.40	67.00	240,562
09 Jun 21	66.98000 -0.35	67.47	66.74	67.43	219,661
08 Jun 21	67.33010 +0.02	68.15	67.25	67.77	810,900
07 Jun 21	67.31000 +0.30	67.60	66.98	66.98	207,849
04 Jun 21	67.01000 +0.67	67.51	66.53	66.72	248,148
03 Jun 21	66.34010 +0.83	66.66	65.46	65.84	382,654
02 Jun 21	65.51000 -0.92	66.56	65.37	66.36	291,093
01 Jun 21	66.43010 +1.12	67.15	65.80	65.87	692,817
31 May 21	65.31000 -0.12	65.86	64.69	65.35	294,013
28 May 21	65.43000 -0.40	65.75	65.00	65.63	203,407
27 May 21	65.83010 +0.07	66.02	65.41	65.73	340,363
26 May 21	65.76000 +0.42	66.28	65.58	65.68	346,005
25 May 21	65.34000 +0.49	65.83	65.19	65.58	273,250
21 May 21	64.85000 -0.07	65.50	64.82	65.05	385,342
20 May 21	64.92000 -0.39	65.78	64.92	65.29	486,771
19 May 21	65.31000 +0.85	65.56	63.62	64.00	603,058
18 May 21	64.46000 +0.11	64.88	64.21	64.49	383,602
17 May 21	64.35000 +0.49	64.48	63.40	63.78	251,070
14 May 21	63.86000 -0.36	64.72	63.75	64.28	513,145
13 May 21	64.22000 +0.28	64.53	63.81	63.94	438,628
12 May 21	63.94010 -0.90	64.90	63.56	64.68	566,239
11 May 21	64.84010 +0.10	64.97	64.08	64.51	484,452
10 May 21	64.74000 -0.15	65.59	64.66	64.74	280,722
07 May 21	64.89000 +0.51	65.36	64.51	64.51	382,059
06 May 21	64.38000 -0.87	65.72	64.33	65.71	746,737
05 May 21	65.25000 +0.15	65.57	64.59	64.99	278,557
04 May 21	65.10000 -0.82	65.98	65.02	65.93	328,026
03 May 21	65.92010 -0.26	66.42	65.59	66.23	488,560
30 Apr 21	66.18000 -0.38	66.58	65.93	66.49	254,653
29 Apr 21	66.56000 -0.24	67.19	66.43	66.56	262,785
28 Apr 21	66.80000 -0.37	67.20	66.35	66.99	396,492
27 Apr 21	67.17000 +0.07	67.86	66.83	67.06	191,500
26 Apr 21	67.10000 +0.00	67.32	66.08	66.85	226,468
23 Apr 21	67.10000 -0.37	67.87	66.87	67.87	210,552
22 Apr 21	67.47000 -0.50	68.31	67.37	67.80	185,305
21 Apr 21	67.97000 -0.52	68.89	67.74	68.40	198,363
20 Apr 21	68.49000 -0.18	68.62	67.66	68.05	228,637
19 Apr 21	68.67000 -0.20	69.48	68.35	68.75	409,846
16 Apr 21	68.87000 +0.10	69.25	68.53	68.53	201,483
15 Apr 21	68.77010 +0.13	69.29	68.55	68.64	226,155
14 Apr 21	68.64000 +0.37	69.03	68.27	68.30	196,693
13 Apr 21	68.27000 -0.03	68.52	67.66	68.30	273,565
12 Apr 21	68.30000 -0.33	69.02	68.20	68.57	311,722
09 Apr 21	68.63000 -0.49	69.54	68.58	69.54	198,156
08 Apr 21	69.12000 -0.19	69.54	68.80	69.52	183,220
07 Apr 21	69.31010 +0.61	69.51	68.90	68.91	246,142
06 Apr 21	68.70000 +0.38	68.96	68.00	68.70	356,230
05 Apr 21	68.32010 +0.13	69.11	67.97	68.23	429,747
01 Apr 21	68.19000 +1.10	68.48	67.14	67.50	290,529
31 Mar 21	67.09010 +0.25	67.21	66.40	66.73	270,166
30 Mar 21	66.84000 +0.14	67.26	66.30	66.42	215,421
29 Mar 21	66.70010 -0.30	67.36	66.22	66.93	218,061
26 Mar 21	67.00010 +0.07	67.44	66.36	66.92	282,337
25 Mar 21	66.93000 -1.37	68.49	66.93	68.20	374,865
24 Mar 21	68.30000 +1.60	68.80	66.89	67.12	619,671
23 Mar 21	66.70010 +0.62	67.30	66.00	66.16	291,607
22 Mar 21	66.08000 +0.08	66.50	65.83	66.43	208,524
19 Mar 21	66.00000 +0.50	66.68	65.23	65.53	2,558,638
18 Mar 21	65.50010 -1.14	66.70	65.27	66.40	382,501
17 Mar 21	66.64010 +1.16	66.64	65.30	65.30	396,135
16 Mar 21	65.48000 -0.20	66.68	65.18	65.50	881,005
15 Mar 21	65.68010 -0.67	66.85	65.33	66.44	635,646
12 Mar 21	66.35000 +0.27	66.56	65.35	66.01	360,855
11 Mar 21	66.08000 -0.27	67.13	66.08	66.46	226,912
10 Mar 21	66.35000 +0.27	67.55	66.06	66.09	685,570
09 Mar 21	66.08000 +0.67	67.38	65.75	65.95	641,467
08 Mar 21	65.41010 +0.03	66.39	65.10	65.29	936,981
05 Mar 21	65.38010 +0.82	65.93	64.46	64.59	445,696
04 Mar 21	64.56000 -0.53	65.16	64.00	65.16	525,222
03 Mar 21	65.09000 +0.57	65.16	63.60	64.94	298,533
02 Mar 21	64.52000 -0.41	65.47	64.44	64.83	888,175
01 Mar 21	64.93010 -0.06	65.75	64.85	65.32	316,590
26 Feb 21	64.99010 -0.46	65.74	64.86	65.67	533,598
25 Feb 21	65.45000 -0.77	65.82	65.00	65.33	394,861
24 Feb 21	66.22010 -0.48	66.77	65.33	66.53	458,661
23 Feb 21	66.70010 -0.64	67.25	66.34	67.25	293,263
22 Feb 21	67.34000 +0.27	67.45	66.39	66.99	374,163
19 Feb 21	67.07000 +1.41	67.27	65.52	65.76	302,932
18 Feb 21	65.66000 +0.26	66.44	64.96	65.68	377,946
17 Feb 21	65.40000 +0.96	65.62	64.60	64.60	359,547
16 Feb 21	64.44000 +0.19	64.84	63.59	64.84	461,041
12 Feb 21	64.25000 -0.60	64.97	64.12	64.85	575,025
11 Feb 21	64.85000 -1.94	67.12	64.85	66.84	911,128
10 Feb 21	66.79010 -0.79	67.22	66.31	67.22	498,613
09 Feb 21	67.58000 -0.81	68.03	67.06	68.00	380,271
08 Feb 21	68.39000 -0.52	69.24	68.22	69.22	478,518
05 Feb 21	68.91000 -0.56	69.94	68.86	69.51	296,976
04 Feb 21	69.47000 +1.02	69.93	68.50	68.72	281,761
03 Feb 21	68.45000 -0.10	69.11	67.74	69.03	485,284
02 Feb 21	68.55000 +1.42	69.21	67.45	67.45	388,231
01 Feb 21	67.13000 +0.36	68.14	66.72	66.72	339,757
29 Jan 21	66.77000 -0.82	67.75	66.10	67.43	488,317
28 Jan 21	67.59000 -1.23	69.62	67.59	69.00	427,723
27 Jan 21	68.82000 +0.59	68.88	67.30	67.90	2,080,276
26 Jan 21	68.23010 +0.97	68.30	66.90	67.09	262,533
25 Jan 21	67.26000 -0.04	67.42	66.77	67.30	263,017
22 Jan 21	67.30010 -0.23	67.60	66.90	67.26	247,492
21 Jan 21	67.53000 -0.27	67.85	66.96	67.75	286,204
20 Jan 21	67.80000 +0.11	68.11	67.07	67.69	334,825
19 Jan 21	67.69010 -0.56	68.64	67.30	68.59	339,373
18 Jan 21	68.25000 +0.23	68.57	67.50	68.25	125,619
15 Jan 21	68.02010 +1.87	68.41	66.15	66.63	536,758
14 Jan 21	66.15000 +1.86	66.16	64.29	64.49	449,541
13 Jan 21	64.29000 -0.33	65.01	64.15	64.80	287,829
12 Jan 21	64.62000 -0.02	65.13	64.30	64.97	346,881
11 Jan 21	64.64000 +0.97	64.82	63.49	64.00	569,247
08 Jan 21	63.67010 +1.40	64.09	62.45	62.95	471,240
07 Jan 21	62.27000 +0.12	62.95	61.40	62.92	603,345
06 Jan 21	62.15000 -0.52	63.85	61.89	63.07	592,779
05 Jan 21	62.67000 -0.51	63.79	62.35	63.42	372,486
04 Jan 21	63.18000 +0.20	64.07	62.63	62.99	399,381
31 Dec 20	62.98010 -0.51	64.19	62.76	63.40	243,943
30 Dec 20	63.49010 -0.20	64.43	63.03	64.07	252,096
29 Dec 20	63.69000 -0.53	64.70	63.45	63.99	267,802
24 Dec 20	64.22000 -0.28	64.97	64.22	64.30	250,545
23 Dec 20	64.50000 +0.60	64.97	63.93	63.95	293,073
22 Dec 20	63.90000 -0.36	64.84	63.76	64.33	811,003
21 Dec 20	64.26000 -0.17	64.59	62.53	63.68	438,399
18 Dec 20	64.43000 -0.70	65.30	64.24	65.25	2,747,587
17 Dec 20	65.13000 +0.29	65.49	64.55	64.98	639,448
16 Dec 20	64.84010 -0.36	65.57	64.10	65.49	419,353
15 Dec 20	65.20010 -0.31	66.08	64.99	65.54	400,498
14 Dec 20	65.51000 -0.59	66.51	65.29	66.43	464,941
11 Dec 20	66.10010 -0.42	66.52	66.03	66.36	305,301
10 Dec 20	66.52010 +0.12	66.69	65.75	66.16	243,786
09 Dec 20	66.40010 +0.16	66.61	66.16	66.41	416,361
08 Dec 20	66.24000 +0.49	66.53	65.28	65.60	455,949
07 Dec 20	65.75000 +0.35	65.98	64.65	65.67	607,965
04 Dec 20	65.40000 +0.91	65.71	64.35	64.51	354,546
03 Dec 20	64.49000 +0.25	64.91	63.96	63.99	708,075
02 Dec 20	64.24010 +0.04	64.48	63.31	64.00	440,860
01 Dec 20	64.20000 -0.34	65.31	63.82	64.78	480,805
30 Nov 20	64.54010 -0.71	65.27	64.34	64.91	624,297
27 Nov 20	65.25000 -1.01	66.50	64.91	65.81	499,480
26 Nov 20	66.26000 -0.88	67.20	66.12	67.20	240,894
25 Nov 20	67.14000 -0.59	67.75	66.98	67.66	404,271
24 Nov 20	67.73000 +0.24	68.58	67.50	67.75	869,209
23 Nov 20	67.49000 +0.09	68.18	67.34	67.52	733,273
20 Nov 20	67.40000 -0.24	67.79	66.89	67.26	364,291
19 Nov 20	67.64000 -0.07	68.19	66.77	67.49	310,884
18 Nov 20	67.71000 -0.65	68.43	67.38	68.08	447,676
17 Nov 20	68.36000 -0.29	68.85	67.94	68.76	286,656
16 Nov 20	68.65010 +1.70	69.04	67.39	67.50	772,317
13 Nov 20	66.95000 +1.02	67.38	66.31	66.33	1,348,299
12 Nov 20	65.93000 -0.48	67.33	65.60	66.13	783,456
11 Nov 20	66.41000 -0.09	67.69	66.05	66.51	332,952
10 Nov 20	66.50000 +1.81	66.94	64.87	65.14	940,785
09 Nov 20	64.69010 +3.86	65.50	62.76	62.77	1,130,754
06 Nov 20	60.83000 +0.41	61.16	60.35	60.50	320,188
05 Nov 20	60.42000 +1.30	60.94	59.44	59.79	281,101
04 Nov 20	59.12000 -0.03	59.79	58.70	59.61	311,206
03 Nov 20	59.15000 +1.42	59.29	58.07	58.12	329,371
02 Nov 20	57.73010 +0.73	58.09	57.04	57.32	335,604
30 Oct 20	57.00000 -1.51	58.27	56.55	57.96	1,479,168
29 Oct 20	58.51010 +1.55	58.75	56.64	57.19	418,885
28 Oct 20	56.96000 -1.73	58.63	56.92	58.32	763,776
27 Oct 20	58.69010 -1.24	59.95	58.51	59.90	1,321,069
26 Oct 20	59.93000 -1.11	60.59	59.60	60.43	393,175
23 Oct 20	61.04000 +0.83	61.08	59.95	60.23	361,420
22 Oct 20	60.21000 +0.26	60.37	59.21	60.00	350,076
21 Oct 20	59.95010 -0.73	60.61	59.75	60.61	281,215
20 Oct 20	60.68000 -0.39	61.42	60.42	61.35	289,963
19 Oct 20	61.07000 -0.87	62.16	60.96	61.98	347,308
16 Oct 20	61.94000 +0.80	62.28	61.01	61.01	347,067
15 Oct 20	61.14000 -0.18	61.56	60.64	60.99	382,393
14 Oct 20	61.32000 -0.44	62.00	60.88	61.83	438,663
13 Oct 20	61.76000 -0.33	62.23	61.22	62.17	231,907
09 Oct 20	62.09000 -0.43	62.56	61.63	62.56	487,225
08 Oct 20	62.52000 -0.91	63.70	62.01	63.66	869,085
07 Oct 20	63.43010 -0.62	64.38	63.34	63.93	474,297
06 Oct 20	64.05000 -0.09	64.45	63.49	64.24	529,822
05 Oct 20	64.14000 +0.43	64.48	63.37	63.74	372,018
02 Oct 20	63.71000 +0.13	63.99	62.51	62.84	567,189
01 Oct 20	63.58010 +0.09	64.04	63.26	63.58	495,381
30 Sep 20	63.49010 -0.02	64.19	62.96	63.64	636,370
29 Sep 20	63.51000 -0.44	63.95	63.20	63.77	391,798
28 Sep 20	63.95000 +0.77	64.75	63.56	63.56	506,040
25 Sep 20	63.18000 +1.42	63.61	61.96	61.96	532,023
24 Sep 20	61.76000 -0.07	62.01	61.30	61.56	301,440
23 Sep 20	61.83000 -1.08	63.96	61.61	63.11	389,475
22 Sep 20	62.91000 +0.49	63.15	61.64	62.44	174,576
21 Sep 20	62.42000 -1.49	63.00	60.96	62.95	520,605
18 Sep 20	63.91010 +1.44	64.09	62.68	62.68	1,549,723
17 Sep 20	62.47010 +0.17	63.23	61.62	61.75	283,819
16 Sep 20	62.30000 -0.74	64.00	62.17	63.11	329,356
15 Sep 20	63.04010 +1.66	63.63	61.50	61.50	852,940
14 Sep 20	61.38000 +0.80	61.49	60.45	60.64	381,480
11 Sep 20	60.58010 +1.12	61.30	59.40	59.68	688,984
10 Sep 20	59.46000 -1.36	60.72	59.31	60.56	782,505
09 Sep 20	60.82010 +1.62	61.15	59.69	59.83	672,675
08 Sep 20	59.20010 -0.08	59.93	58.61	58.71	951,444
04 Sep 20	59.28000 -0.81	60.69	58.98	60.45	768,565
03 Sep 20	60.09000 -0.08	60.70	59.74	60.04	634,335
02 Sep 20	60.17000 +2.67	60.51	57.78	57.99	720,852
01 Sep 20	57.50000 +0.71	57.57	56.07	56.76	307,086
31 Aug 20	56.79000 -1.30	57.88	56.64	57.68	372,117
28 Aug 20	58.09010 -1.12	58.92	57.88	58.77	261,187
27 Aug 20	59.21000 -0.21	59.81	58.63	59.50	278,349
26 Aug 20	59.42000 -0.07	59.60	58.55	59.60	238,731
25 Aug 20	59.49000 -1.19	60.92	59.04	60.84	288,502
24 Aug 20	60.68000 +1.68	60.71	59.13	59.13	327,864
21 Aug 20	59.00000 +0.68	59.53	57.65	58.29	649,926
20 Aug 20	58.32000 -0.28	58.78	58.10	58.38	458,908
19 Aug 20	58.60010 +0.93	58.81	57.60	57.72	553,680
18 Aug 20	57.67010 -0.62	58.74	57.52	58.30	287,013
17 Aug 20	58.29000 -0.65	59.14	58.11	58.80	1,818,313
14 Aug 20	58.94000 -0.38	59.13	58.51	59.05	227,136
13 Aug 20	59.32010 -0.86	60.14	59.04	59.70	235,063
12 Aug 20	60.18000 +1.13	60.73	59.20	59.24	602,365
11 Aug 20	59.05010 +0.42	59.75	58.48	58.79	309,432
10 Aug 20	58.63010 +1.21	58.71	57.30	57.40	292,318
07 Aug 20	57.42000 +0.08	58.21	56.87	57.16	274,126
06 Aug 20	57.34010 +0.72	57.60	56.20	56.65	302,605
05 Aug 20	56.62010 +0.79	56.68	55.04	55.54	300,288
04 Aug 20	55.83000 -0.16	56.83	55.10	55.99	309,076
31 Jul 20	55.99010 -0.60	56.75	54.90	56.75	376,428
30 Jul 20	56.59010 +0.02	56.59	55.39	56.00	455,310
29 Jul 20	56.57000 -0.55	57.10	56.10	56.62	277,897
28 Jul 20	57.12000 -0.26	57.73	56.78	57.27	253,974
27 Jul 20	57.38000 +0.12	57.61	56.90	57.27	540,369
24 Jul 20	57.26000 -0.05	57.30	56.60	57.26	184,311
23 Jul 20	57.31010 +0.00	58.35	57.06	57.56	277,831
22 Jul 20	57.31010 -1.26	58.28	57.03	58.28	1,285,941
21 Jul 20	58.57010 +0.02	59.90	58.50	58.70	198,321
20 Jul 20	58.55000 -0.47	59.65	58.17	59.06	215,305
17 Jul 20	59.02010 +0.98	59.03	58.01	58.21	727,842
16 Jul 20	58.04000 -0.21	58.88	57.52	58.45	591,429
15 Jul 20	58.25000 +1.45	58.36	56.73	57.30	1,442,878
14 Jul 20	56.80010 +1.09	57.02	55.49	55.49	674,124
13 Jul 20	55.71000 +1.13	56.10	54.71	54.82	389,439
10 Jul 20	54.58010 +0.84	54.96	53.69	53.93	369,942
09 Jul 20	53.74010 -0.54	54.48	52.90	54.26	440,836
08 Jul 20	54.28010 -1.16	55.96	54.07	55.47	360,880
07 Jul 20	55.44000 -0.86	56.97	55.34	56.03	335,746
06 Jul 20	56.30000 +0.59	56.74	55.57	56.48	326,707
03 Jul 20	55.71000 -0.08	55.87	55.13	55.50	80,419
02 Jul 20	55.79000 -0.08	57.02	55.53	55.59	393,196
30 Jun 20	55.87010 +0.69	55.96	54.67	55.01	739,830
29 Jun 20	55.18010 +0.85	56.01	54.06	54.45	697,767
26 Jun 20	54.33000 -2.44	57.20	54.16	56.69	627,859
25 Jun 20	56.77010 -0.33	57.30	55.92	56.74	407,047
24 Jun 20	57.10010 -0.93	57.96	56.31	57.94	535,932
23 Jun 20	58.03010 +0.34	58.55	57.55	58.25	470,433
22 Jun 20	57.69000 -0.22	58.14	56.90	57.75	582,201
19 Jun 20	57.91010 +0.11	59.35	57.69	58.11	2,783,667
18 Jun 20	57.80000 +0.65	57.82	56.25	57.00	420,717
17 Jun 20	57.15000 +0.38	57.45	56.35	56.61	381,447
16 Jun 20	56.77010 +1.09	58.02	56.06	57.25	903,415
15 Jun 20	55.68000 +1.02	56.16	53.00	53.50	503,811
12 Jun 20	54.66000 +0.32	56.00	54.24	55.26	983,217
11 Jun 20	54.34010 -2.93	56.03	54.07	56.00	985,167
10 Jun 20	57.27000 -0.53	58.30	56.67	58.30	459,241
09 Jun 20	57.80000 -1.74	59.17	57.53	59.08	563,667
08 Jun 20	59.54000 -0.02	60.63	59.02	60.31	565,167
05 Jun 20	59.56010 +2.62	60.46	57.60	57.84	776,310
04 Jun 20	56.94000 +0.19	57.69	56.37	56.61	516,010
03 Jun 20	56.75000 +0.05	57.69	56.54	57.13	658,114
02 Jun 20	56.70000 +0.85	57.14	55.85	55.86	398,389
01 Jun 20	55.85000 -0.16	56.00	55.26	55.32	582,778
29 May 20	56.01000 -0.34	56.40	55.46	56.00	594,133
28 May 20	56.35010 +0.06	56.44	55.31	56.40	546,403
27 May 20	56.29010 +0.01	57.27	55.67	56.85	831,294
26 May 20	56.28000 +0.18	57.28	56.07	56.79	823,494
25 May 20	56.10000 +1.35	56.10	54.84	55.15	190,704
22 May 20	54.75000 +0.27	55.09	54.11	54.58	269,203
21 May 20	54.48000 -0.30	55.67	53.92	54.97	616,714
20 May 20	54.78000 -1.06	56.38	54.71	56.32	634,947
19 May 20	55.84010 +1.82	56.26	54.88	55.89	462,082
15 May 20	54.02000 -0.52	54.81	53.53	53.74	606,423
14 May 20	54.54000 -0.32	54.74	52.77	53.68	527,964
13 May 20	54.86000 -2.71	57.11	54.77	56.80	719,185
12 May 20	57.57000 -1.89	59.99	57.14	59.99	635,548
11 May 20	59.46000 +3.12	59.46	55.95	56.31	629,535
08 May 20	56.34000 +1.78	57.39	55.04	55.64	777,720
07 May 20	54.56000 +0.07	55.62	54.26	55.42	381,375
06 May 20	54.49010 -0.93	56.31	54.49	55.50	439,977
05 May 20	55.42010 +0.77	56.70	55.02	55.35	693,043
04 May 20	54.65000 +0.57	54.75	53.23	53.45	731,193
01 May 20	54.08000 -0.68	54.45	52.95	53.47	533,514
30 Apr 20	54.76010 -1.45	56.50	53.60	56.23	1,012,212
29 Apr 20	56.21000 +2.41	56.21	54.12	55.00	873,516
28 Apr 20	53.80010 -1.10	55.85	53.79	55.75	669,948
27 Apr 20	54.90000 +2.27	54.90	52.31	52.65	589,059
24 Apr 20	52.63010 -0.32	53.77	52.29	53.54	600,018
23 Apr 20	52.95000 -1.21	54.36	52.90	54.36	652,980
22 Apr 20	54.16010 +1.48	54.44	53.09	53.65	435,654
21 Apr 20	52.68000 -1.50	53.80	52.68	53.11	647,395
20 Apr 20	54.18000 -1.79	55.40	52.90	55.27	1,005,340
17 Apr 20	55.97000 +3.12	56.24	53.79	54.00	879,741
16 Apr 20	52.85000 +0.21	53.54	52.32	53.00	765,097
15 Apr 20	52.64000 -2.71	55.00	52.36	54.88	711,420
14 Apr 20	55.35000 -0.10	56.21	54.23	55.46	822,354
13 Apr 20	55.45010 -1.61	57.24	54.21	56.91	646,599
09 Apr 20	57.06000 +1.68	57.91	55.08	55.73	934,486
08 Apr 20	55.38000 +1.18	57.01	53.62	54.00	1,682,212
07 Apr 20	54.20000 +1.32	55.20	52.50	55.00	1,332,361
06 Apr 20	52.88000 +2.58	53.28	51.11	52.07	1,151,217
03 Apr 20	50.30000 -1.85	52.26	49.09	51.59	765,969
02 Apr 20	52.15010 +3.08	53.08	48.60	48.99	1,511,940
01 Apr 20	49.07000 -2.03	50.30	48.02	49.17	1,750,488
31 Mar 20	51.10010 +0.39	57.22	50.16	53.03	2,087,016
30 Mar 20	50.71010 +4.23	51.21	46.44	46.45	1,022,341
27 Mar 20	46.48340 -3.64	48.24	45.36	47.89	1,097,267
26 Mar 20	50.12040 +0.24	53.21	48.93	49.39	1,487,074
25 Mar 20	49.87560 +7.25	51.53	42.63	43.23	1,752,831
24 Mar 20	42.62870 +7.27	43.78	37.91	38.09	2,009,194
23 Mar 20	35.35460 -7.36	42.71	33.97	41.80	1,966,269
20 Mar 20	42.71940 -3.54	47.83	42.48	46.77	3,780,072
19 Mar 20	46.25670 +1.81	48.40	40.03	43.18	1,814,285
18 Mar 20	44.44260 -3.17	47.50	39.94	45.81	1,928,309
17 Mar 20	47.61720 +1.70	50.08	45.61	47.12	1,995,777
16 Mar 20	45.92100 -5.90	49.50	44.99	47.16	2,108,640
13 Mar 20	51.81650 +5.12	51.82	46.27	50.08	2,677,628
12 Mar 20	46.70120 -7.84	50.25	44.09	50.16	3,799,007
11 Mar 20	54.53750 -3.75	57.62	54.46	57.28	2,334,546
10 Mar 20	58.29240 +1.73	63.13	57.25	58.30	1,866,509
09 Mar 20	56.56010 -7.60	63.04	56.45	59.67	2,743,383
06 Mar 20	64.16070 -0.36	64.41	62.34	63.43	778,576
05 Mar 20	64.52360 -0.33	64.65	63.73	64.22	622,109
04 Mar 20	64.85000 +1.32	65.61	64.02	64.02	806,288
03 Mar 20	63.53490 +0.54	65.17	63.30	63.71	1,254,087
02 Mar 20	62.99970 +1.40	63.31	60.98	61.30	1,425,298
28 Feb 20	61.60310 -1.69	62.09	60.42	61.77	1,964,338
27 Feb 20	63.29000 -1.69	64.07	62.77	62.98	756,129
26 Feb 20	64.97700 +0.79	65.10	63.70	63.80	836,528
25 Feb 20	64.18790 -1.41	65.64	63.42	65.51	1,099,982
24 Feb 20	65.59380 -0.85	66.05	65.02	65.09	848,693
21 Feb 20	66.44640 -1.22	67.65	66.40	67.53	547,806
20 Feb 20	67.66170 +0.54	67.72	66.98	67.12	383,958
19 Feb 20	67.11750 +0.63	67.12	66.15	66.48	496,301
18 Feb 20	66.48260 -0.18	66.99	66.47	66.56	574,428
14 Feb 20	66.66410 +0.15	66.89	66.38	66.62	405,323
13 Feb 20	66.51890 +0.05	66.61	65.98	66.34	512,537
12 Feb 20	66.47360 +0.16	66.61	65.69	66.44	513,124
11 Feb 20	66.31040 -0.15	66.65	66.04	66.44	487,291
10 Feb 20	66.46440 +0.92	66.77	65.48	65.89	511,545
07 Feb 20	65.54840 -0.53	65.93	65.45	65.84	382,716
06 Feb 20	66.07440 +0.78	66.43	65.29	65.31	466,397
05 Feb 20	65.29440 -0.34	65.86	65.01	65.79	482,848
04 Feb 20	65.63910 +0.16	65.99	65.18	65.87	428,184
03 Feb 20	65.47590 +0.14	66.11	65.19	65.19	441,699
31 Jan 20	65.33990 -0.20	65.43	65.00	65.41	492,501
30 Jan 20	65.53940 +0.23	65.60	65.04	65.36	546,639
29 Jan 20	65.31260 +0.34	65.57	64.99	65.03	389,768
28 Jan 20	64.96800 +0.20	65.09	64.70	64.79	493,105
27 Jan 20	64.76840 +0.11	64.90	64.29	64.29	473,915
24 Jan 20	64.65960 -0.01	65.08	64.66	64.78	517,980
23 Jan 20	64.66860 +0.29	65.41	64.20	64.39	670,048
22 Jan 20	64.37840 +0.44	64.96	64.06	64.12	584,953
21 Jan 20	63.94310 +0.93	64.04	63.10	63.10	589,332
20 Jan 20	63.01790 -0.20	63.39	62.96	63.31	460,127
17 Jan 20	63.21750 +0.11	63.55	63.15	63.49	744,086
16 Jan 20	63.10860 +0.61	63.48	62.50	62.62	635,869
15 Jan 20	62.50100 +0.90	62.54	61.72	61.72	550,006
14 Jan 20	61.60310 +1.61	61.67	59.98	60.11	811,643
13 Jan 20	59.98860 +0.63	60.09	59.48	59.58	645,937
10 Jan 20	59.36270 +0.42	59.63	58.86	59.08	312,630
09 Jan 20	58.94550 -0.25	59.63	58.76	59.42	511,761
08 Jan 20	59.19950 +0.00	59.86	59.20	59.24	420,529
07 Jan 20	59.19950 -0.15	59.67	58.68	59.41	442,215
06 Jan 20	59.35370 +0.19	59.79	59.16	59.17	470,019
03 Jan 20	59.16320 +0.15	59.51	58.38	58.84	578,726
02 Jan 20	59.00900 +0.18	59.46	58.81	59.36	414,821
31 Dec 19	58.82760 +0.14	58.85	58.45	58.48	274,363
30 Dec 19	58.69160 -0.83	59.46	58.51	59.44	265,500
27 Dec 19	59.52600 +0.28	59.63	58.93	59.29	335,918
24 Dec 19	59.24480 +0.64	59.41	58.45	58.57	493,683
23 Dec 19	58.60080 +0.88	58.84	57.77	57.77	853,208
20 Dec 19	57.72110 -1.33	59.27	57.69	58.87	2,886,462
19 Dec 19	59.05440 -0.40	59.78	59.04	59.45	971,916
18 Dec 19	59.45340 -0.80	60.41	59.08	60.26	726,064
17 Dec 19	60.25160 -0.64	61.20	59.97	60.91	609,623
16 Dec 19	60.89550 -0.13	61.66	60.81	61.66	354,017
13 Dec 19	61.02260 -0.06	61.55	60.63	60.91	575,858
12 Dec 19	61.08600 -0.38	61.82	60.32	61.37	537,617
11 Dec 19	61.46700 -0.74	62.36	61.26	62.14	429,461
10 Dec 19	62.21070 +0.03	62.21	61.88	61.90	367,286
09 Dec 19	62.18340 -0.56	62.83	61.92	62.83	486,013
06 Dec 19	62.74580 +0.25	63.33	62.41	62.50	328,305
05 Dec 19	62.49180 -0.37	62.79	62.02	62.79	416,697
04 Dec 19	62.86370 +0.24	62.98	62.14	62.62	414,416
03 Dec 19	62.61890 -0.18	62.94	62.22	62.58	395,779
02 Dec 19	62.80020 +0.04	63.04	62.32	62.97	483,613
29 Nov 19	62.76390 -0.32	63.26	62.69	63.02	212,359
28 Nov 19	63.08150 -0.33	63.44	62.97	63.14	202,312
27 Nov 19	63.40790 +0.14	63.79	63.24	63.48	708,929
26 Nov 19	63.27180 -0.22	63.59	63.03	63.38	396,532
25 Nov 19	63.48960 +0.30	63.55	63.04	63.13	427,417
22 Nov 19	63.19020 -0.07	63.53	62.98	63.53	334,337
21 Nov 19	63.26280 -0.36	63.63	63.04	63.62	671,088
20 Nov 19	63.62570 +0.64	63.72	62.67	63.01	477,600
19 Nov 19	62.99070 +0.60	63.05	62.23	62.40	502,118
18 Nov 19	62.39210 +0.27	62.39	62.08	62.12	352,608
15 Nov 19	62.12000 +0.41	62.23	61.45	61.79	400,876
14 Nov 19	61.71180 +0.25	61.97	61.41	61.54	420,355
13 Nov 19	61.45790 +0.05	61.68	61.29	61.66	741,872
12 Nov 19	61.40340 +0.02	61.72	61.18	61.49	663,474
11 Nov 19	61.38530 +0.03	61.95	61.27	61.44	497,843
08 Nov 19	61.35810 +1.41	61.43	60.10	60.10	394,147
07 Nov 19	59.94320 +0.54	59.94	59.08	59.85	437,775
06 Nov 19	59.40810 -0.48	60.09	59.41	59.95	328,644
05 Nov 19	59.88870 -0.52	60.51	59.63	60.51	462,248
04 Nov 19	60.40580 +0.47	60.46	59.83	60.09	677,191
01 Nov 19	59.93420 +0.07	60.47	59.83	60.08	369,978
31 Oct 19	59.86160 +0.01	60.13	59.37	60.08	379,919
30 Oct 19	59.85260 +0.23	60.51	59.50	59.52	397,724
29 Oct 19	59.62580 +0.03	60.09	59.07	59.52	771,448
28 Oct 19	59.59860 +0.52	59.66	58.82	59.00	599,038
25 Oct 19	59.08160 +0.41	59.15	58.53	58.58	521,064
24 Oct 19	58.67340 +0.54	58.72	58.15	58.35	406,028
23 Oct 19	58.13820 +0.35	58.23	57.76	57.76	302,688
22 Oct 19	57.78450 +0.06	58.09	57.67	57.99	339,930
21 Oct 19	57.72110 -0.34	58.14	57.56	58.12	582,196
18 Oct 19	58.05660 +0.28	58.16	57.63	58.16	443,531
17 Oct 19	57.77550 +0.24	57.99	57.37	57.77	362,931
16 Oct 19	57.53970 +0.15	57.64	56.92	57.59	553,484
15 Oct 19	57.38550 -0.62	57.99	57.03	57.77	882,034
11 Oct 19	58.00220 -0.87	59.14	57.72	58.95	641,128
10 Oct 19	58.87290 -0.33	59.16	58.56	59.16	383,999
09 Oct 19	59.19950 +0.57	59.23	58.62	58.71	390,884
08 Oct 19	58.62810 +0.15	59.02	58.05	58.27	419,642
07 Oct 19	58.47390 -0.02	58.80	58.23	58.68	350,451
04 Oct 19	58.49210 +0.02	58.96	58.03	58.46	666,782
03 Oct 19	58.47390 -0.18	58.95	57.97	58.52	514,275
02 Oct 19	58.65530 +0.00	58.73	57.88	58.36	502,321
01 Oct 19	58.65530 -0.84	59.82	58.41	59.80	624,264
30 Sep 19	59.49870 +0.58	59.89	59.19	59.19	677,520
27 Sep 19	58.91840 -0.37	59.67	58.35	59.67	1,173,026
26 Sep 19	59.29020 +1.63	60.13	58.04	58.04	681,583
25 Sep 19	57.65760 +0.18	57.97	57.41	57.61	340,930
24 Sep 19	57.47610 -0.19	58.05	57.39	57.90	345,821
23 Sep 19	57.66660 +0.25	57.85	57.23	57.50	375,920
20 Sep 19	57.41270 +0.36	57.70	56.99	57.19	2,427,684
19 Sep 19	57.05000 +0.03	57.43	57.05	57.40	478,052
18 Sep 19	57.02270 +0.39	57.35	56.67	56.72	570,989
17 Sep 19	56.63270 -0.28	57.25	56.62	57.03	519,367
16 Sep 19	56.91390 -0.13	57.30	56.80	57.04	421,432
13 Sep 19	57.04080 +0.34	57.73	56.83	56.83	616,299
12 Sep 19	56.69610 -0.30	57.23	56.70	57.00	1,062,861
11 Sep 19	56.99550 +0.56	57.35	56.43	56.59	519,337
10 Sep 19	56.43320 -0.99	57.42	56.12	57.42	550,115
09 Sep 19	57.42180 -0.46	58.22	57.30	57.81	760,662
06 Sep 19	57.88430 +0.35	57.99	57.16	57.54	740,408
05 Sep 19	57.53060 +0.85	57.60	56.52	56.67	620,930
04 Sep 19	56.67800 +0.06	57.50	56.68	56.77	671,545
03 Sep 19	56.61450 -0.13	57.00	55.98	56.60	641,455
30 Aug 19	56.74160 +0.04	57.32	56.74	56.85	464,550
29 Aug 19	56.70530 -0.40	57.16	56.37	56.63	697,457
28 Aug 19	57.10430 +0.71	57.33	56.42	56.42	491,846
27 Aug 19	56.39690 +1.03	56.43	55.48	55.52	760,537
26 Aug 19	55.37190 +0.16	55.72	55.04	55.05	366,918
23 Aug 19	55.20870 -0.38	56.34	55.10	55.61	607,618
22 Aug 19	55.58960 +0.60	55.75	54.87	54.88	381,062
21 Aug 19	54.99110 +0.57	55.05	54.21	54.60	446,325
20 Aug 19	54.41960 +0.40	54.48	54.11	54.25	363,290
19 Aug 19	54.02060 +0.11	54.44	53.98	53.98	410,761
16 Aug 19	53.91170 +0.32	54.34	53.74	53.97	479,788
15 Aug 19	53.59430 +0.18	53.95	53.24	53.24	436,286
14 Aug 19	53.41290 -0.05	53.63	52.98	53.07	532,472
13 Aug 19	53.45820 +0.61	53.76	52.96	52.97	569,326
12 Aug 19	52.85060 -0.07	53.06	52.57	52.98	459,418
09 Aug 19	52.92300 +0.00	53.25	52.67	52.82	415,774
08 Aug 19	52.92300 -0.15	53.30	52.90	53.13	432,147
07 Aug 19	53.06820 +0.01	53.25	52.60	53.01	581,200
06 Aug 19	53.05910 -0.18	53.20	52.61	53.12	729,986
02 Aug 19	53.24060 +0.15	53.51	53.05	53.13	404,533
01 Aug 19	53.08640 +0.09	53.32	52.80	53.00	488,479
31 Jul 19	52.99560 -0.04	53.27	52.81	53.02	475,430
30 Jul 19	53.03190 +0.34	53.10	52.51	52.84	508,755
29 Jul 19	52.68720 -0.15	52.94	52.63	52.82	174,790
26 Jul 19	52.83240 +0.19	52.86	52.53	52.77	357,125
25 Jul 19	52.64190 +0.05	52.74	52.24	52.71	349,550
24 Jul 19	52.59660 +0.25	52.62	52.00	52.42	354,118
23 Jul 19	52.34270 +0.27	52.58	52.15	52.27	340,153
22 Jul 19	52.07060 +0.36	52.25	51.80	51.92	318,989
19 Jul 19	51.70770 -0.10	52.08	51.44	52.05	377,675
18 Jul 19	51.80750 -0.02	52.35	51.75	51.92	523,345
17 Jul 19	51.82560 -0.14	52.14	51.72	52.02	443,055
16 Jul 19	51.96170 +0.26	52.09	51.44	51.81	911,851
15 Jul 19	51.69860 +0.63	51.73	50.79	51.04	581,390
12 Jul 19	51.07280 -0.95	51.14	50.08	50.20	2,227,769
11 Jul 19	52.02510 -0.87	52.91	51.25	52.91	952,665
10 Jul 19	52.89590 +0.28	52.96	52.69	52.79	461,345
09 Jul 19	52.61480 +0.28	52.61	52.18	52.42	535,752
08 Jul 19	52.33350 +0.35	52.51	51.47	51.73	635,748
05 Jul 19	51.97980 -0.02	52.03	51.71	52.02	441,092
04 Jul 19	51.99800 +0.34	52.28	51.72	51.72	213,211
03 Jul 19	51.66240 +0.01	52.14	51.65	51.82	538,503
02 Jul 19	51.65330 +0.74	52.02	51.44	51.70	572,441
28 Jun 19	50.90960 -0.06	51.16	50.69	51.10	442,134
27 Jun 19	50.97300 +0.50	50.99	50.20	50.62	623,283
26 Jun 19	50.47410 +0.28	50.95	50.19	50.50	779,033
25 Jun 19	50.19300 -0.46	50.73	50.18	50.71	568,439
24 Jun 19	50.65560 -0.24	51.23	50.41	51.01	743,726
21 Jun 19	50.90040 -0.09	51.28	50.81	51.09	2,545,800
20 Jun 19	50.99120 -0.21	51.21	50.82	51.13	735,700
19 Jun 19	51.19980 -0.38	51.69	51.03	51.69	777,511
18 Jun 19	51.58070 -0.37	52.15	51.58	52.11	565,414
17 Jun 19	51.95270 +0.23	52.09	51.70	51.73	539,342
14 Jun 19	51.72590 +0.17	51.89	51.21	51.45	650,667
13 Jun 19	51.55350 +0.24	51.73	51.02	51.44	678,697
12 Jun 19	51.30860 -0.26	51.75	51.15	51.59	403,051
11 Jun 19	51.57170 -0.01	51.80	51.15	51.80	379,244
10 Jun 19	51.58070 -0.10	51.83	51.30	51.83	333,205
07 Jun 19	51.68060 +0.44	52.08	51.32	51.48	526,226
06 Jun 19	51.24510 +0.55	51.48	50.69	50.71	451,008
05 Jun 19	50.69190 -0.24	51.10	50.37	51.10	551,230
04 Jun 19	50.93670 +0.44	50.94	50.43	50.68	434,278
03 Jun 19	50.50140 -0.10	50.93	50.35	50.93	306,852
31 May 19	50.60120 -0.42	51.00	50.49	50.79	581,713
30 May 19	51.01830 -0.54	51.25	50.81	51.25	380,121
29 May 19	51.55350 -0.44	52.05	51.31	51.99	525,025
28 May 19	51.98880 +0.27	52.56	51.88	52.00	740,960
27 May 19	51.71670 +0.47	51.93	51.15	51.21	330,573
24 May 19	51.24510 +0.01	51.81	51.18	51.40	473,403
23 May 19	51.23610 +0.49	51.72	50.61	50.75	738,802
22 May 19	50.74620 +0.08	50.87	50.41	50.66	508,860
21 May 19	50.66460 -0.58	50.96	50.37	50.96	415,590
17 May 19	51.24510 -0.09	51.41	50.79	51.31	369,907
16 May 19	51.33590 -0.03	51.61	50.66	51.59	831,351
15 May 19	51.36300 -0.01	51.93	51.11	51.45	683,227
14 May 19	51.37220 +0.45	51.52	50.88	51.00	608,892
13 May 19	50.91860 +0.49	50.95	49.88	50.19	636,649
10 May 19	50.42880 -0.23	50.66	49.73	50.66	796,848
09 May 19	50.65560 +0.23	50.83	50.33	50.42	478,928
08 May 19	50.42880 -0.05	50.76	50.16	50.47	384,300
07 May 19	50.47410 -0.28	50.87	49.89	50.56	514,217
06 May 19	50.75540 -0.03	50.86	50.52	50.71	393,848
03 May 19	50.78250 +0.63	50.97	50.05	50.05	433,326
02 May 19	50.15670 -0.38	50.68	49.96	50.68	1,254,219
01 May 19	50.53770 +0.22	50.70	50.22	50.33	397,904
30 Apr 19	50.32010 -0.35	50.74	50.11	50.55	548,979
29 Apr 19	50.67380 +0.04	50.75	50.25	50.66	341,850
26 Apr 19	50.63750 -0.13	50.75	50.29	50.75	369,219
25 Apr 19	50.76440 -0.21	50.83	50.25	50.56	555,083
24 Apr 19	50.97300 +0.26	51.09	50.53	50.73	610,117
23 Apr 19	50.71010 +0.71	50.91	49.99	50.10	845,566
22 Apr 19	50.00250 -0.23	50.31	49.94	50.16	422,588
18 Apr 19	50.22930 -0.01	50.52	50.08	50.46	632,624
17 Apr 19	50.23830 -0.37	50.62	50.18	50.62	728,590
16 Apr 19	50.61030 +0.46	50.84	50.18	50.20	621,219
15 Apr 19	50.14770 +0.10	50.52	49.98	50.15	443,174
12 Apr 19	50.04800 +0.24	50.29	49.61	50.27	701,270
11 Apr 19	49.81200 -0.05	50.51	49.79	50.08	639,004
10 Apr 19	49.85750 +0.05	50.14	49.70	49.89	553,945
09 Apr 19	49.81200 -0.44	50.38	49.74	50.38	443,171
08 Apr 19	50.24750 -0.23	50.58	49.90	50.58	513,961
05 Apr 19	50.47410 +0.05	50.75	50.34	50.48	412,360
04 Apr 19	50.42880 +0.53	50.74	50.02	50.02	565,175
03 Apr 19	49.89380 -0.31	50.67	49.89	50.29	543,506
02 Apr 19	50.20220 +0.36	50.41	49.78	49.87	620,759
01 Apr 19	49.83930 -0.78	50.70	49.76	50.63	588,971
29 Mar 19	50.61930 +0.41	50.77	49.93	50.51	764,254
28 Mar 19	50.21120 +0.13	50.70	50.05	50.05	631,124
27 Mar 19	50.08410 +0.79	50.08	49.30	49.30	608,943
26 Mar 19	49.29510 +0.05	49.78	49.00	49.44	469,162
25 Mar 19	49.24070 +0.03	49.40	48.93	49.08	473,482
22 Mar 19	49.21350 +0.11	49.35	48.69	49.18	593,303
21 Mar 19	49.10460 +0.28	49.47	48.87	48.99	521,785
20 Mar 19	48.82350 -0.50	49.55	48.82	49.26	878,813
19 Mar 19	49.32230 -0.56	50.08	49.32	49.78	580,522
18 Mar 19	49.88460 -0.13	50.12	49.19	50.01	615,075
15 Mar 19	50.01170 -0.40	50.86	48.66	50.41	15,959,425
14 Mar 19	50.41070 +0.06	50.56	50.13	50.47	1,090,962
13 Mar 19	50.34720 +0.08	50.56	49.74	50.56	1,695,649
12 Mar 19	50.26560 -0.08	50.79	50.17	50.55	1,010,860
11 Mar 19	50.34720 +1.32	51.75	50.07	50.07	2,506,004
08 Mar 19	49.03200 -0.22	49.27	48.90	49.10	390,895
07 Mar 19	49.24980 +0.26	49.30	48.88	49.20	431,191
06 Mar 19	48.98670 +0.83	49.20	48.12	48.27	505,371
05 Mar 19	48.16140 -0.43	48.62	47.91	48.52	324,614
04 Mar 19	48.58770 +0.41	48.75	47.73	48.62	490,257
01 Mar 19	48.17960 +0.52	48.65	48.07	48.07	363,126
28 Feb 19	47.66250 -0.02	48.32	47.63	47.74	374,743
27 Feb 19	47.68070 -1.12	48.38	47.40	48.36	467,130
26 Feb 19	48.79620 -0.13	49.07	48.61	49.07	362,900
25 Feb 19	48.92330 +0.27	49.00	48.51	48.72	304,674
22 Feb 19	48.65120 +0.09	48.99	48.45	48.58	293,252
21 Feb 19	48.56040 -0.77	49.35	48.46	49.33	534,083
20 Feb 19	49.33140 +0.54	49.58	48.49	48.79	475,452
19 Feb 19	48.78720 +0.34	48.82	48.28	48.77	463,986
15 Feb 19	48.45170 +0.00	48.79	48.13	48.53	484,999
14 Feb 19	48.45170 -0.31	48.85	48.27	48.85	259,759
13 Feb 19	48.75990 +0.44	48.81	48.10	48.31	517,993
12 Feb 19	48.32460 +0.42	48.52	47.53	48.52	362,200
11 Feb 19	47.90750 +0.54	48.73	47.56	47.56	442,222
08 Feb 19	47.36330 +0.13	47.77	46.75	47.12	378,750
07 Feb 19	47.23620 +0.44	47.29	46.44	46.98	398,964
06 Feb 19	46.79180 +0.98	47.44	46.01	46.71	764,703
05 Feb 19	45.81230 +0.08	46.01	45.35	45.74	521,330
04 Feb 19	45.73070 -0.69	46.60	45.58	46.27	462,332
01 Feb 19	46.41990 -0.12	47.05	46.29	46.66	460,098
31 Jan 19	46.53780 +0.36	47.55	46.25	46.25	467,031
30 Jan 19	46.17510 +0.07	46.31	45.85	46.12	240,443
29 Jan 19	46.10250 -0.02	46.53	45.96	46.29	351,502
28 Jan 19	46.12070 -0.71	46.72	46.01	46.72	247,405
25 Jan 19	46.82810 +0.45	47.02	46.07	46.39	251,176
24 Jan 19	46.37460 -0.24	46.68	46.29	46.62	265,640
23 Jan 19	46.61940 -0.08	46.69	46.08	46.69	406,145
22 Jan 19	46.70120 -0.51	47.50	46.53	47.50	478,753
21 Jan 19	47.20910 -0.08	47.61	47.02	47.61	146,959
18 Jan 19	47.29070 +0.73	47.36	46.27	47.08	441,651
17 Jan 19	46.55600 +1.18	47.09	45.35	45.35	481,027
16 Jan 19	45.37680 -0.54	46.17	45.08	46.11	608,000
15 Jan 19	45.91200 +1.45	46.11	44.26	44.45	614,137
14 Jan 19	44.46080 -0.41	44.78	44.38	44.78	338,028
11 Jan 19	44.86890 +0.13	45.02	44.64	45.01	317,003
10 Jan 19	44.74200 +0.34	44.99	44.24	44.58	365,271
09 Jan 19	44.39730 -0.34	45.25	44.08	45.25	701,131
08 Jan 19	44.73290 +0.37	44.83	44.28	44.71	468,514
07 Jan 19	44.36100 +0.47	44.42	43.80	44.22	366,247
04 Jan 19	43.88940 +0.59	44.27	43.62	43.80	452,852
03 Jan 19	43.29990 +0.14	43.92	42.89	43.23	429,975
02 Jan 19	43.16390 +0.40	43.40	42.08	42.81	497,975
31 Dec 18	42.76470 +0.93	43.06	41.85	42.33	470,818
28 Dec 18	41.83050 -0.07	42.44	41.54	42.05	468,866
27 Dec 18	41.90310 +1.80	41.94	40.43	41.26	544,581
24 Dec 18	40.10730 -1.02	40.85	39.94	40.81	461,932
21 Dec 18	41.13210 +0.54	41.61	40.59	40.59	1,482,803
20 Dec 18	40.58790 -1.65	42.16	40.44	42.11	708,215
19 Dec 18	42.23870 -1.04	43.37	41.96	43.29	632,612
18 Dec 18	43.28180 -0.55	44.56	43.21	44.03	575,943
17 Dec 18	43.83500 -1.71	45.40	43.83	45.25	745,101
14 Dec 18	45.54920 -0.30	45.98	45.45	45.76	196,880
13 Dec 18	45.84860 -0.93	46.69	45.49	46.69	331,738
12 Dec 18	46.78280 +1.36	46.83	45.66	45.66	743,775
11 Dec 18	45.42230 +0.72	45.58	44.79	45.11	378,657
10 Dec 18	44.70570 -0.89	45.65	44.42	45.36	389,018
07 Dec 18	45.59460 -1.11	46.96	45.59	46.71	440,151
06 Dec 18	46.70120 -0.29	46.86	46.08	46.71	431,794
05 Dec 18	46.99130 +0.10	47.16	46.74	47.06	184,689
04 Dec 18	46.89150 -0.27	47.20	46.64	46.94	731,363
03 Dec 18	47.16360 +1.16	47.16	46.06	46.21	482,494
30 Nov 18	46.00280 -0.48	46.63	45.92	46.27	286,556
29 Nov 18	46.48340 -0.68	46.97	46.30	46.97	254,545
28 Nov 18	47.16360 +0.09	47.39	46.52	47.25	449,758
27 Nov 18	47.07300 -0.61	47.87	46.95	47.75	208,526
26 Nov 18	47.68070 -0.42	48.14	47.18	48.13	332,276
23 Nov 18	48.09780 +0.13	48.13	47.53	47.80	129,318
22 Nov 18	47.97090 +0.41	47.97	47.31	47.31	58,492
21 Nov 18	47.56280 +0.87	47.82	46.67	46.67	281,844
20 Nov 18	46.69200 -0.81	47.62	46.51	47.22	307,642
19 Nov 18	47.49930 -0.59	48.32	47.29	47.93	225,906
16 Nov 18	48.08880 -0.02	48.27	47.47	47.98	285,180
15 Nov 18	48.10700 -0.31	48.61	48.03	48.38	266,724
14 Nov 18	48.41540 +0.05	48.74	48.04	48.52	226,801
13 Nov 18	48.36990 +0.01	48.43	47.75	48.16	198,428
12 Nov 18	48.36090 +0.04	48.36	47.78	48.21	220,710
09 Nov 18	48.32460 +0.35	48.39	47.62	47.93	259,885
08 Nov 18	47.97090 +0.23	47.97	47.45	47.64	234,874
07 Nov 18	47.74410 +0.04	47.97	47.25	47.97	410,002
06 Nov 18	47.70780 +0.62	47.83	46.90	47.00	377,367
05 Nov 18	47.09120 +1.14	47.09	46.18	46.30	304,120
02 Nov 18	45.94830 -0.10	46.47	44.98	44.98	667,326
01 Nov 18	46.04810 +1.45	46.06	44.62	44.81	314,803
31 Oct 18	44.59680 +0.34	44.75	43.86	44.40	493,592
30 Oct 18	44.26130 -0.14	44.71	43.97	44.37	289,937
29 Oct 18	44.39730 -0.34	45.32	44.35	44.78	397,321
26 Oct 18	44.73290 -0.47	45.36	43.93	45.23	441,163
25 Oct 18	45.20460 -0.66	46.43	45.14	46.04	544,922
24 Oct 18	45.86670 -0.49	46.32	45.69	46.19	615,604
23 Oct 18	46.35650 -0.56	46.67	45.75	46.62	292,034
22 Oct 18	46.91880 -0.05	47.20	46.15	47.20	248,069
19 Oct 18	46.97330 -0.05	47.52	46.94	47.24	330,424
18 Oct 18	47.02760 -0.34	47.39	46.76	47.37	184,317
17 Oct 18	47.37230 -0.03	47.63	47.03	47.29	218,025
16 Oct 18	47.39940 +1.06	47.40	46.31	46.46	262,424
15 Oct 18	46.33830 -0.86	47.15	46.34	47.13	437,211
12 Oct 18	47.19990 +0.90	47.60	46.30	46.30	503,712
11 Oct 18	46.30200 +0.30	46.83	45.53	45.80	782,013
10 Oct 18	46.00280 -0.36	46.37	45.82	46.37	324,997
09 Oct 18	46.36550 -0.20	46.47	46.20	46.35	217,332
05 Oct 18	46.56510 -0.05	46.72	46.27	46.57	187,911
04 Oct 18	46.61040 -0.07	46.61	46.15	46.58	309,524
03 Oct 18	46.68300 +0.07	46.73	46.39	46.72	315,642
02 Oct 18	46.61040 +0.05	46.67	46.37	46.67	354,445
01 Oct 18	46.55600 -0.22	47.13	46.31	47.13	305,620
28 Sep 18	46.77360 -0.39	47.37	46.52	47.37	494,170
27 Sep 18	47.16360 +0.35	47.25	46.92	47.14	228,165
26 Sep 18	46.80990 +1.01	47.05	45.94	46.30	770,560
25 Sep 18	45.80310 +0.41	45.80	45.37	45.52	372,042
24 Sep 18	45.39500 +0.17	45.68	45.09	45.57	469,369
21 Sep 18	45.22280 -0.57	46.03	45.22	45.80	1,072,689
20 Sep 18	45.79410 -0.54	46.23	45.69	45.97	341,499
19 Sep 18	46.32920 -0.20	46.37	45.72	46.28	418,812
18 Sep 18	46.52880 -0.22	46.96	46.04	46.76	234,314
17 Sep 18	46.74650 -0.19	47.08	46.75	46.95	277,738
14 Sep 18	46.93700 +0.36	47.08	46.37	46.60	190,615
13 Sep 18	46.57410 +0.01	46.79	46.20	46.55	112,654
12 Sep 18	46.56510 +0.31	46.59	45.69	46.25	183,237
11 Sep 18	46.25670 +0.44	46.26	45.67	45.89	183,826
10 Sep 18	45.82130 -0.45	46.36	45.53	46.25	237,433
07 Sep 18	46.27490 +0.12	46.35	46.05	46.18	207,962
06 Sep 18	46.15700 +0.16	46.51	46.13	46.25	308,148
05 Sep 18	45.99360 -0.26	46.70	45.79	46.70	322,495
04 Sep 18	46.25670 +0.10	46.55	45.69	46.26	360,012
31 Aug 18	46.15700 -0.52	46.94	46.13	46.66	342,043
30 Aug 18	46.67390 -0.88	47.48	46.63	47.48	257,786
29 Aug 18	47.55360 -0.45	47.94	47.41	47.93	205,283
28 Aug 18	48.00720 +0.43	48.01	47.60	47.60	219,019
27 Aug 18	47.58090 -0.22	47.86	47.48	47.80	193,144
24 Aug 18	47.79860 +0.28	47.84	47.40	47.53	181,068
23 Aug 18	47.51750 +0.08	47.66	47.44	47.55	137,187
22 Aug 18	47.43570 +0.12	47.63	47.27	47.32	121,477
21 Aug 18	47.31780 -0.36	48.09	47.26	47.84	161,844
20 Aug 18	47.68070 +0.34	47.90	47.25	47.45	207,279
17 Aug 18	47.34510 -0.36	47.80	47.35	47.75	445,005
16 Aug 18	47.70780 -0.04	48.04	47.69	47.81	563,154
15 Aug 18	47.74410 -0.26	48.27	47.71	48.07	400,221
14 Aug 18	48.00720 +0.01	48.35	47.72	48.07	141,955
13 Aug 18	47.99810 -0.43	48.61	47.80	48.52	189,687
10 Aug 18	48.42440 -0.05	48.80	48.29	48.55	241,407
09 Aug 18	48.47880 -0.16	48.94	48.42	48.78	160,410
08 Aug 18	48.64200 -0.14	49.20	48.64	48.76	206,136
07 Aug 18	48.77810 +0.14	49.19	48.68	48.89	269,666
03 Aug 18	48.64200 +0.62	48.93	47.90	47.91	213,474
02 Aug 18	48.02540 -1.86	48.98	48.03	48.90	259,784
01 Aug 18	49.88460 +1.64	49.88	47.75	48.17	311,089
31 Jul 18	48.24300 -0.12	49.15	48.21	48.46	279,008
30 Jul 18	48.36090 -0.20	48.76	48.23	48.65	202,145
27 Jul 18	48.56040 -0.05	48.89	48.24	48.71	145,253
26 Jul 18	48.60570 +0.35	48.78	48.00	48.15	276,822
25 Jul 18	48.25200 +1.09	48.30	47.25	47.44	251,780
24 Jul 18	47.16360 -0.03	47.66	47.16	47.23	796,547
23 Jul 18	47.19090 -0.19	47.78	46.94	47.78	247,749
20 Jul 18	47.38140 -0.34	47.71	46.94	47.61	323,190
19 Jul 18	47.72600 +0.43	47.83	47.40	47.40	189,388
18 Jul 18	47.29970 -0.28	47.77	47.09	47.54	411,163
17 Jul 18	47.58090 -0.24	48.09	47.48	47.84	158,657
16 Jul 18	47.81670 -0.30	48.37	47.82	48.25	204,221
13 Jul 18	48.11600 +0.43	48.27	47.58	47.95	190,800
12 Jul 18	47.68970 +0.03	47.92	47.33	47.62	393,340
11 Jul 18	47.66250 -0.17	47.97	47.42	47.97	252,405
10 Jul 18	47.83490 -0.38	48.52	47.74	48.37	193,006
09 Jul 18	48.21570 -0.14	48.54	47.74	48.30	276,236
06 Jul 18	48.35180 -0.34	48.71	48.08	48.61	124,975
05 Jul 18	48.68750 +1.18	49.16	47.45	47.45	490,212
04 Jul 18	47.50830 +1.80	47.52	45.72	45.72	284,919
03 Jul 18	45.71250 -0.04	46.28	45.71	45.80	184,847
29 Jun 18	45.74880 +0.06	46.18	45.62	45.65	185,535
28 Jun 18	45.68520 -0.86	46.47	45.50	46.35	173,055
27 Jun 18	46.54700 +0.55	46.55	45.81	45.98	201,851
26 Jun 18	45.99360 +0.18	46.09	45.57	46.03	201,666
25 Jun 18	45.81230 -0.82	46.63	45.69	46.61	198,662
22 Jun 18	46.62860 -0.29	47.16	46.54	47.15	156,267
21 Jun 18	46.91880 -0.97	48.02	46.72	47.98	233,156
20 Jun 18	47.88930 +0.74	48.25	47.30	47.35	279,508
19 Jun 18	47.14550 +0.32	47.22	46.71	46.71	167,156
18 Jun 18	46.82810 +0.21	46.95	46.32	46.61	145,721
15 Jun 18	46.61940 +0.38	47.02	46.31	46.54	377,561
14 Jun 18	46.23860 +0.98	46.27	45.36	45.40	245,608
13 Jun 18	45.25890 +0.41	45.34	44.76	44.90	301,063
12 Jun 18	44.85080 +0.37	44.90	44.48	44.48	174,393
11 Jun 18	44.47890 -0.01	44.86	44.40	44.44	204,935
08 Jun 18	44.48810 +0.16	44.63	44.17	44.43	163,648
07 Jun 18	44.32470 -0.27	44.90	44.32	44.38	255,011
06 Jun 18	44.59680 -0.07	44.62	44.13	44.61	279,367
05 Jun 18	44.66940 +0.43	44.82	44.25	44.25	195,175
04 Jun 18	44.24310 -0.35	44.65	44.13	44.52	244,367
01 Jun 18	44.59680 -0.16	45.02	44.52	44.91	206,564
31 May 18	44.76020 +0.30	44.90	44.10	44.32	234,774
30 May 18	44.46080 -0.04	44.56	44.09	44.18	365,248
29 May 18	44.49710 -0.32	44.90	44.41	44.67	327,364
28 May 18	44.81460 -0.05	45.04	44.68	45.04	92,239
25 May 18	44.85990 -0.01	44.93	44.81	44.83	249,934
24 May 18	44.86890 -0.13	45.25	44.73	45.17	351,574
23 May 18	44.99600 +0.46	45.26	44.52	44.54	187,813
22 May 18	44.53340 -0.40	44.91	44.44	44.44	263,398
18 May 18	44.93250 +0.10	45.14	44.44	44.87	151,276
17 May 18	44.83280 +0.27	45.00	44.29	44.50	239,981
16 May 18	44.56070 +0.22	44.56	44.11	44.43	472,091
15 May 18	44.34290 -0.87	45.32	44.33	45.14	357,163
14 May 18	45.21360 -0.06	45.46	45.07	45.46	223,395
11 May 18	45.27710 -0.07	45.78	45.25	45.35	606,662
10 May 18	45.34970 -0.41	45.78	45.10	45.58	267,104
09 May 18	45.75780 +0.01	45.76	45.06	45.55	302,578
08 May 18	45.74880 -0.24	46.27	45.51	46.26	202,916
07 May 18	45.99360 -0.07	46.44	45.99	46.10	171,871
04 May 18	46.06620 -0.44	46.71	45.98	46.32	310,232
03 May 18	46.51070 +0.24	47.16	46.08	46.25	1,339,010
02 May 18	46.26570 -1.04	47.62	46.16	47.20	560,638
01 May 18	47.30880 -0.28	47.58	47.17	47.17	163,297
30 Apr 18	47.58990 -0.08	47.96	47.51	47.83	162,370
27 Apr 18	47.67150 -0.05	47.97	47.50	47.80	80,906
26 Apr 18	47.72600 +0.21	47.95	47.26	47.26	197,384
25 Apr 18	47.51750 -0.17	47.69	47.34	47.64	147,194
24 Apr 18	47.68970 -0.15	47.77	47.45	47.76	128,023
23 Apr 18	47.84390 +0.12	48.13	47.68	47.95	351,586
20 Apr 18	47.72600 +0.56	47.79	47.15	47.31	198,924
19 Apr 18	47.16360 +0.21	47.16	46.82	46.88	207,036
18 Apr 18	46.95510 +0.22	47.28	46.61	46.73	215,563
17 Apr 18	46.73730 -0.29	47.00	46.55	46.91	218,469
16 Apr 18	47.02760 -0.10	47.44	46.80	47.00	167,058
13 Apr 18	47.12730 -0.15	47.47	47.07	47.23	140,972
12 Apr 18	47.27250 -0.23	47.87	47.21	47.33	172,173
11 Apr 18	47.49930 +0.01	47.59	47.21	47.55	128,336
10 Apr 18	47.49020 -0.05	47.86	47.11	47.62	220,296
09 Apr 18	47.54460 -0.62	48.32	47.54	48.32	226,445
06 Apr 18	48.16140 -0.43	48.71	48.12	48.55	219,669
05 Apr 18	48.58770 +0.33	48.61	48.06	48.50	240,139
04 Apr 18	48.26120 -0.34	48.52	48.12	48.41	297,430
03 Apr 18	48.60570 +0.26	48.61	47.96	48.38	225,649
02 Apr 18	48.34280 -0.21	49.07	48.26	48.71	168,846
29 Mar 18	48.55140 +0.40	49.16	48.33	48.43	477,383
28 Mar 18	48.15230 +0.34	48.43	47.86	48.13	286,912
27 Mar 18	47.80760 +0.07	48.48	47.49	47.76	390,082
26 Mar 18	47.73510 -0.54	48.58	47.24	48.39	311,033
23 Mar 18	48.27020 -0.15	48.98	47.94	48.32	348,806
22 Mar 18	48.41540 +1.09	48.63	47.25	47.38	299,120
21 Mar 18	47.32700 -0.41	48.16	47.30	47.66	219,649
20 Mar 18	47.73510 -0.30	48.47	47.66	48.07	334,318
19 Mar 18	48.03440 +0.20	48.39	47.80	48.36	240,865
16 Mar 18	47.83490 -0.05	48.62	47.71	47.71	1,038,839
15 Mar 18	47.88020 -0.10	48.30	47.78	47.92	176,028
14 Mar 18	47.97990 -0.03	48.19	47.64	47.80	138,784
13 Mar 18	48.00720 +0.83	48.09	47.26	47.26	278,828
12 Mar 18	47.17280 -0.80	48.18	47.17	48.09	247,113
09 Mar 18	47.97090 +0.00	48.22	47.74	48.09	199,321
08 Mar 18	47.97090 +0.17	48.21	47.91	47.93	157,076
07 Mar 18	47.79860 -0.07	48.32	47.63	47.87	349,672
06 Mar 18	47.87120 +0.31	47.89	47.22	47.60	382,545
05 Mar 18	47.56280 +0.12	47.98	47.35	47.44	285,906
02 Mar 18	47.44490 +0.17	47.82	47.03	47.18	236,581
01 Mar 18	47.27250 +0.46	47.42	46.61	46.80	408,275
28 Feb 18	46.80990 +0.03	47.20	46.66	46.66	446,187
27 Feb 18	46.78280 +0.32	46.78	45.96	45.98	432,345
26 Feb 18	46.46520 +0.39	46.74	46.16	46.26	369,131
23 Feb 18	46.07520 -0.54	46.83	45.99	46.60	355,644
22 Feb 18	46.61040 -0.63	47.84	46.40	47.84	439,987
21 Feb 18	47.24540 -0.76	48.52	47.16	48.20	367,874
20 Feb 18	48.00720 +0.29	48.19	47.66	47.90	385,932
16 Feb 18	47.71700 +0.60	47.98	47.13	47.38	467,014
15 Feb 18	47.11830 +1.02	47.30	46.27	46.49	241,660
14 Feb 18	46.09340 -0.65	47.12	46.03	46.59	295,249
13 Feb 18	46.74650 +0.35	46.94	46.28	46.56	237,501
12 Feb 18	46.39280 +0.15	47.59	46.26	46.73	392,635
09 Feb 18	46.24760 -0.24	46.65	45.45	46.36	476,494
08 Feb 18	46.49250 +0.14	46.74	46.11	46.44	413,100
07 Feb 18	46.35650 -0.14	46.96	46.24	46.73	334,123
06 Feb 18	46.49250 -0.54	47.11	45.90	46.18	585,396
05 Feb 18	47.02760 +0.43	47.23	41.25	45.59	1,035,267
02 Feb 18	46.60130 -0.46	46.85	45.87	46.64	781,080
01 Feb 18	47.06390 -0.80	47.86	46.63	47.86	462,560
31 Jan 18	47.86200 +0.56	47.93	47.19	47.19	479,643
30 Jan 18	47.29970 -0.75	47.92	46.94	47.92	414,914
29 Jan 18	48.05250 -0.52	48.51	47.45	48.48	386,772
26 Jan 18	48.56960 +0.54	48.57	47.89	48.28	243,115
25 Jan 18	48.02540 -0.36	48.52	47.85	48.52	263,821
24 Jan 18	48.38810 +0.01	48.50	47.90	48.39	476,055
23 Jan 18	48.37910 +0.24	48.65	47.87	48.12	302,765
22 Jan 18	48.14330 -0.52	48.78	48.02	48.75	620,085
19 Jan 18	48.66020 +0.36	48.72	48.35	48.48	440,029
18 Jan 18	48.29750 -0.44	48.77	48.30	48.75	537,237
17 Jan 18	48.73280 -0.48	49.78	48.57	49.25	383,223
16 Jan 18	49.21350 -0.30	49.76	49.05	49.55	387,333
15 Jan 18	49.51280 +0.06	50.38	49.43	50.10	184,102
12 Jan 18	49.44930 +0.28	49.57	48.87	49.16	318,617
11 Jan 18	49.16810 +0.37	49.20	48.34	48.76	547,547
10 Jan 18	48.79620 -0.41	49.25	48.05	49.25	702,344
09 Jan 18	49.20440 +0.05	49.65	49.07	49.39	393,852
08 Jan 18	49.14990 -0.15	49.58	48.91	49.30	290,122
05 Jan 18	49.29510 -0.27	49.97	49.17	49.65	324,558
04 Jan 18	49.56720 -0.24	49.94	48.60	49.81	582,010
03 Jan 18	49.80300 -0.83	50.89	49.55	50.84	294,245
02 Jan 18	50.63750 -0.50	51.33	50.35	51.33	499,879
29 Dec 17	51.13640 -0.28	51.92	50.90	51.11	193,317
28 Dec 17	51.41750 -1.05	51.42	50.71	51.25	635,814
27 Dec 17	52.46960 +1.69	53.77	50.85	51.02	919,477
22 Dec 17	50.78250 +0.57	50.78	49.98	50.51	308,291
21 Dec 17	50.21120 -1.11	51.32	50.10	51.32	390,816
20 Dec 17	51.31770 -0.21	51.80	51.06	51.45	553,049
19 Dec 17	51.52640 +0.05	51.65	51.10	51.65	404,318
18 Dec 17	51.47190 -0.36	52.16	51.47	51.69	351,240
15 Dec 17	51.83460 -0.26	52.48	51.21	52.38	1,929,421
14 Dec 17	52.09770 +0.21	52.25	51.77	51.89	540,306
13 Dec 17	51.88910 +0.50	52.58	51.24	51.24	602,371
12 Dec 17	51.39030 +0.24	51.82	50.96	51.09	437,508
11 Dec 17	51.15440 -0.10	51.41	50.66	50.94	759,225
08 Dec 17	51.25430 -0.05	51.61	51.11	51.16	270,895
07 Dec 17	51.29960 +0.39	51.33	50.87	51.15	220,336
06 Dec 17	50.90960 +0.16	51.36	50.29	50.32	322,934
05 Dec 17	50.74620 +0.42	50.75	49.94	50.13	362,776
04 Dec 17	50.32910 +0.19	50.74	49.66	50.18	376,052
01 Dec 17	50.13860 +0.21	50.52	48.99	49.58	731,368
30 Nov 17	49.93010 -1.03	51.18	49.93	51.18	324,819
29 Nov 17	50.96400 -0.11	51.37	50.50	50.96	228,676
28 Nov 17	51.07280 +0.24	51.73	50.98	51.03	296,886
27 Nov 17	50.83700 +0.66	50.96	49.96	50.27	267,231
24 Nov 17	50.17490 +0.32	50.56	49.85	50.23	182,703
23 Nov 17	49.85750 -0.03	50.37	49.86	49.89	86,942
22 Nov 17	49.88460 -0.18	50.43	49.88	50.11	242,917
21 Nov 17	50.06610 -0.08	50.25	49.69	50.08	286,482
20 Nov 17	50.14770 -0.89	51.14	50.15	51.10	407,445
17 Nov 17	51.03650 +0.15	51.19	50.59	50.95	218,697
16 Nov 17	50.89140 +0.21	51.37	50.49	50.86	503,259
15 Nov 17	50.68280 +0.13	50.85	50.34	50.85	369,100
14 Nov 17	50.55590 -0.44	50.85	50.25	50.85	281,840
13 Nov 17	50.99120 +0.97	50.99	49.88	50.12	307,231
10 Nov 17	50.02070 +0.14	50.22	49.73	49.91	131,233
09 Nov 17	49.88460 -0.44	50.15	49.63	50.11	268,260
08 Nov 17	50.32910 +0.20	50.41	49.89	50.32	345,784
07 Nov 17	50.12960 +0.33	50.25	49.73	50.19	138,297
06 Nov 17	49.80300 +0.87	50.24	48.89	48.89	354,897
03 Nov 17	48.93230 -0.11	49.57	48.86	49.57	172,196
02 Nov 17	49.04120 -0.83	49.62	48.80	49.62	302,979
01 Nov 17	49.86650 +0.36	49.87	49.29	49.70	290,532
31 Oct 17	49.50380 +0.15	49.75	49.35	49.35	291,215
30 Oct 17	49.35860 -0.28	49.87	49.33	49.62	202,236
27 Oct 17	49.63980 +0.21	49.75	49.43	49.46	167,511
26 Oct 17	49.43120 -0.05	49.73	49.32	49.61	167,498
25 Oct 17	49.47650 -0.20	49.87	49.24	49.86	352,383
24 Oct 17	49.67600 +0.10	50.15	49.43	50.04	242,115
23 Oct 17	49.57620 -0.30	49.84	49.48	49.75	153,313
20 Oct 17	49.87560 +0.52	49.90	49.43	49.66	255,324
19 Oct 17	49.35860 -0.73	50.14	49.30	49.93	217,301
18 Oct 17	50.09330 +0.63	50.24	49.44	49.44	705,666
17 Oct 17	49.46750 -0.02	50.11	49.47	49.78	251,386
16 Oct 17	49.48560 +0.63	49.88	48.98	48.98	315,701
13 Oct 17	48.85980 +0.26	49.06	48.58	48.82	210,525
12 Oct 17	48.59670 -0.16	49.00	48.54	48.78	224,087
11 Oct 17	48.75990 -0.04	49.18	48.60	48.91	259,247
10 Oct 17	48.79620 -0.15	49.23	48.72	48.97	294,913
06 Oct 17	48.94140 -0.17	49.36	48.91	49.11	205,862
05 Oct 17	49.11380 +0.37	49.47	48.95	48.98	451,518
04 Oct 17	48.74180 +0.40	48.97	48.25	48.33	379,092
03 Oct 17	48.34280 +0.13	48.42	47.91	48.42	470,752
02 Oct 17	48.21570 -0.60	49.19	48.03	49.19	464,406
29 Sep 17	48.81440 +0.28	49.15	48.48	48.51	364,122
28 Sep 17	48.53330 -0.29	48.81	48.34	48.81	240,954
27 Sep 17	48.82350 +0.72	48.94	48.12	48.12	291,438
26 Sep 17	48.10700 -0.08	48.32	47.83	48.03	251,853
25 Sep 17	48.18860 +0.53	48.41	47.69	47.85	236,373
22 Sep 17	47.66250 -0.25	47.94	47.44	47.93	518,300
21 Sep 17	47.91650 -0.82	48.74	47.86	48.74	678,802
20 Sep 17	48.73280 -0.11	48.79	48.44	48.65	1,066,651
19 Sep 17	48.84170 +0.09	48.94	48.30	48.80	1,145,222
18 Sep 17	48.75090 -0.23	48.89	47.72	47.79	2,897,867
15 Sep 17	48.97770 +2.45	48.98	46.19	46.44	26,635,242
14 Sep 17	46.52880 +0.22	46.53	46.26	46.41	1,458,794
13 Sep 17	46.31120 +0.14	46.55	46.13	46.47	1,156,043
12 Sep 17	46.17510 -2.12	46.45	45.54	45.58	2,431,771
11 Sep 17	48.29750 +0.55	49.43	48.15	48.36	1,660,161
08 Sep 17	47.74410 +0.83	48.05	46.76	46.81	499,037
07 Sep 17	46.91880 -0.04	47.66	46.62	46.89	326,301
06 Sep 17	46.95510 -1.48	48.98	46.68	48.87	639,600
05 Sep 17	48.43350 -0.34	49.19	48.24	48.59	486,063
01 Sep 17	48.77810 -1.21	49.89	48.72	49.87	372,909
31 Aug 17	49.98440 -0.01	50.25	49.82	49.82	388,716
30 Aug 17	49.99350 +0.43	50.15	49.69	49.70	287,024
29 Aug 17	49.56720 -0.05	49.81	49.04	49.33	339,759
28 Aug 17	49.62170 +0.12	49.84	49.30	49.53	225,535
25 Aug 17	49.50380 -0.24	49.90	49.50	49.74	184,918
24 Aug 17	49.74860 -0.28	50.11	49.74	50.08	253,948
23 Aug 17	50.02980 -0.84	50.50	49.83	50.50	493,898
22 Aug 17	50.87330 -0.01	51.02	50.07	50.76	414,619
21 Aug 17	50.88230 +0.49	51.25	50.21	50.24	563,934
18 Aug 17	50.39250 -0.24	50.65	49.99	50.53	275,964
17 Aug 17	50.63750 -0.06	51.34	50.52	50.79	373,418
16 Aug 17	50.70090 +0.23	50.97	50.34	50.56	450,459
15 Aug 17	50.47410 +0.53	50.63	49.81	49.89	488,973
14 Aug 17	49.93910 +0.71	50.08	49.08	49.47	341,253
11 Aug 17	49.23170 +0.17	49.35	48.21	48.85	263,919
10 Aug 17	49.05930 -0.79	49.66	48.65	49.66	257,421
09 Aug 17	49.84830 +0.38	50.06	48.23	49.34	924,378
08 Aug 17	49.46750 +3.29	49.83	47.64	47.66	1,407,361
04 Aug 17	46.17510 +0.27	46.37	46.06	46.25	316,421
03 Aug 17	45.90300 -0.74	46.87	45.40	46.87	213,501
02 Aug 17	46.64670 +0.19	46.89	46.49	46.77	206,457
01 Aug 17	46.45620 +0.70	46.47	45.80	45.80	134,696
31 Jul 17	45.75780 +0.29	45.80	45.48	45.78	131,527
28 Jul 17	45.46760 -0.52	45.89	45.30	45.89	289,134
27 Jul 17	45.98460 +0.06	46.26	45.82	46.23	147,480
26 Jul 17	45.92100 -0.10	46.17	45.82	46.14	208,491
25 Jul 17	46.02090 +0.01	46.19	45.80	45.98	134,174
24 Jul 17	46.01180 +0.02	46.08	45.62	45.98	114,038
21 Jul 17	45.99360 +0.01	46.08	45.80	46.08	128,228
20 Jul 17	45.98460 +0.49	46.04	45.40	45.41	217,271
19 Jul 17	45.49490 +0.04	45.75	45.40	45.46	223,779
18 Jul 17	45.45860 -0.55	45.94	45.44	45.94	225,380
17 Jul 17	46.01180 -0.34	46.49	45.89	46.27	232,878
14 Jul 17	46.34730 -0.05	46.54	46.08	46.31	141,072
13 Jul 17	46.39280 -0.50	47.15	46.30	47.15	181,858
12 Jul 17	46.89150 -0.09	47.28	46.64	47.16	169,253
11 Jul 17	46.98230 -0.12	47.43	46.89	47.43	134,342
10 Jul 17	47.10020 -0.06	47.48	46.96	47.16	295,108
07 Jul 17	47.16360 -0.67	47.80	46.98	47.62	253,983
06 Jul 17	47.83490 -0.98	48.60	47.83	48.54	162,930
05 Jul 17	48.81440 +0.22	48.88	48.22	48.88	145,618
04 Jul 17	48.59670 +0.49	48.81	47.80	48.16	80,094
30 Jun 17	48.10700 -0.22	48.51	48.02	48.32	94,735
29 Jun 17	48.32460 -0.31	48.77	47.85	48.76	172,716
28 Jun 17	48.63300 -0.44	49.19	48.53	49.02	197,857
27 Jun 17	49.07750 -0.28	49.41	49.00	49.21	167,974
26 Jun 17	49.35860 +0.09	49.56	49.13	49.40	95,471
23 Jun 17	49.26780 +0.48	49.34	48.86	49.19	133,952
22 Jun 17	48.78720 -0.05	49.20	48.52	48.97	169,187
21 Jun 17	48.84170 +0.13	49.10	48.56	48.97	315,526
20 Jun 17	48.71460 -0.22	49.22	48.61	48.88	190,466
19 Jun 17	48.93230 +1.29	49.20	47.92	47.98	276,458
16 Jun 17	47.64440 -0.25	48.51	47.64	47.97	439,357
15 Jun 17	47.89830 +0.53	47.93	46.99	47.16	166,795
14 Jun 17	47.37230 -0.55	47.93	47.25	47.93	184,160
13 Jun 17	47.92550 -0.22	48.13	47.03	48.06	286,457
12 Jun 17	48.14330 -1.02	49.02	48.03	48.90	234,506
09 Jun 17	49.16810 -0.02	49.30	48.81	49.18	136,596
08 Jun 17	49.18620 +0.03	49.20	48.90	49.11	231,909
07 Jun 17	49.15910 -0.15	49.52	49.15	49.52	132,166
06 Jun 17	49.30410 -0.26	49.68	49.25	49.25	187,025
05 Jun 17	49.56720 -0.36	50.08	49.10	49.98	264,622
02 Jun 17	49.93010 -0.22	50.61	49.88	50.16	214,402
01 Jun 17	50.14770 +0.59	50.30	49.44	49.55	176,232
31 May 17	49.55810 +0.50	49.71	49.10	49.35	173,126
30 May 17	49.05930 +0.07	49.38	48.80	48.99	301,844
29 May 17	48.98670 -0.17	49.39	48.49	49.16	132,169
26 May 17	49.15910 -0.07	49.51	48.90	49.15	180,828
25 May 17	49.23170 -0.12	49.40	48.89	49.34	266,447
24 May 17	49.34960 +0.25	49.76	49.11	49.40	219,610
23 May 17	49.10460 +0.54	49.33	48.75	48.84	256,809
19 May 17	48.56040 +0.42	48.76	48.01	48.14	491,988
18 May 17	48.14330 -0.63	48.54	47.86	48.48	1,231,259
17 May 17	48.76910 -1.01	49.85	48.61	49.84	271,776
16 May 17	49.77590 -0.10	50.57	49.72	49.89	340,383
15 May 17	49.87560 +0.32	50.23	49.43	49.52	290,932
12 May 17	49.55810 +0.58	49.86	48.96	49.13	223,756
11 May 17	48.97770 -0.04	49.23	48.80	49.07	189,034
10 May 17	49.01390 -0.32	49.43	48.86	49.24	333,214
09 May 17	49.33140 -0.33	49.88	49.20	49.88	220,794
08 May 17	49.65800 -0.02	49.86	49.28	49.78	227,831
05 May 17	49.67600 +1.06	49.82	48.66	48.86	156,009
04 May 17	48.61490 -0.09	48.98	48.43	48.67	223,427
03 May 17	48.70560 -0.24	49.20	48.67	49.20	307,045
02 May 17	48.94140 +0.22	48.97	48.65	48.71	307,561
01 May 17	48.72380 -0.05	49.34	48.71	48.89	373,815
28 Apr 17	48.76910 +0.41	48.94	48.22	48.47	143,304
27 Apr 17	48.36090 +0.09	48.43	48.13	48.42	155,152
26 Apr 17	48.27020 -0.45	48.96	48.26	48.96	154,972
25 Apr 17	48.72380 +0.54	48.84	48.32	48.32	325,685
24 Apr 17	48.17960 +0.90	48.82	47.66	48.51	419,411
21 Apr 17	47.28150 +0.21	47.43	46.98	47.22	161,505
20 Apr 17	47.07300 -0.06	47.18	46.80	47.09	177,767
19 Apr 17	47.13650 +0.08	47.27	46.82	47.06	195,709
18 Apr 17	47.05490 -0.53	47.70	47.05	47.70	225,620
17 Apr 17	47.58990 +0.32	47.83	47.10	47.16	315,734
13 Apr 17	47.27250 +0.38	47.31	46.64	46.90	334,871
12 Apr 17	46.89150 +0.41	46.89	46.46	46.57	326,311
11 Apr 17	46.48340 +0.09	46.66	46.35	46.47	215,500
10 Apr 17	46.39280 +0.27	46.56	46.11	46.26	305,760
07 Apr 17	46.12070 -0.18	46.41	46.08	46.30	410,854
06 Apr 17	46.30200 -0.27	46.64	46.27	46.57	461,571
05 Apr 17	46.57410 +0.01	46.71	46.32	46.46	314,160
04 Apr 17	46.56510 -0.19	47.12	46.44	46.95	349,290
03 Apr 17	46.75550 +0.10	46.97	46.49	46.88	323,982
31 Mar 17	46.65570 -0.15	46.94	46.57	46.85	452,201
30 Mar 17	46.80090 -0.30	47.10	46.67	47.07	491,110
29 Mar 17	47.10020 -0.02	47.54	46.95	47.15	417,254
28 Mar 17	47.11830 +0.23	47.24	46.89	47.06	549,520
27 Mar 17	46.89150 +0.41	47.25	46.37	46.47	275,251
24 Mar 17	46.48340 +0.99	46.54	45.50	45.50	331,136
23 Mar 17	45.49490 -0.06	46.08	45.22	45.67	431,442
22 Mar 17	45.55830 +0.75	45.66	44.84	44.88	454,427
21 Mar 17	44.80550 +0.30	44.92	44.44	44.53	212,553
20 Mar 17	44.50620 +0.15	44.63	44.33	44.50	192,763
17 Mar 17	44.35200 -0.05	44.52	44.27	44.44	481,874
16 Mar 17	44.39730 +0.26	44.46	44.13	44.41	295,492
15 Mar 17	44.13440 -0.17	44.52	44.11	44.52	193,246
14 Mar 17	44.30660 +0.16	44.56	44.10	44.17	390,644
13 Mar 17	44.14340 +0.34	44.22	43.71	43.71	210,282
10 Mar 17	43.79870 +0.26	44.04	43.53	43.70	227,857
09 Mar 17	43.53570 +0.12	43.71	43.42	43.62	181,117
08 Mar 17	43.41780 +0.15	43.63	43.13	43.53	191,665
07 Mar 17	43.26360 +0.09	43.30	42.95	42.99	203,846
06 Mar 17	43.17290 -0.23	43.54	42.95	43.41	188,525
03 Mar 17	43.39970 +0.15	43.66	43.06	43.66	306,680
02 Mar 17	43.25450 -0.28	43.90	43.23	43.72	428,611
01 Mar 17	43.53570 +0.08	43.98	43.44	43.98	290,821
28 Feb 17	43.45410 -0.21	43.92	43.39	43.85	148,256
27 Feb 17	43.66260 +0.32	43.77	43.20	43.48	347,584
24 Feb 17	43.34520 -0.53	43.73	43.14	43.63	374,409
23 Feb 17	43.87130 +0.05	43.95	43.63	43.81	328,891
22 Feb 17	43.82600 +0.12	44.16	43.54	43.99	589,201
21 Feb 17	43.70810 +0.63	43.86	43.31	43.54	669,813
17 Feb 17	43.07310 -0.01	43.33	42.95	43.33	183,854
16 Feb 17	43.08230 -0.44	43.54	42.68	43.54	310,967
15 Feb 17	43.52660 +0.10	43.74	43.26	43.54	454,944
14 Feb 17	43.42680 +0.16	43.54	43.19	43.36	404,660
13 Feb 17	43.26360 +0.44	43.54	42.70	43.40	563,981
10 Feb 17	42.81920 -0.64	44.32	42.78	43.47	603,991
09 Feb 17	43.46310 +0.80	43.88	42.64	42.64	324,794
08 Feb 17	42.66500 +0.54	42.96	41.88	42.33	299,367
07 Feb 17	42.12080 +0.58	42.15	41.48	41.79	314,881
06 Feb 17	41.54030 -0.18	42.00	41.51	41.81	336,728
03 Feb 17	41.72180 +0.89	41.72	40.91	41.03	551,856
02 Feb 17	40.83290 -0.18	41.30	40.76	41.30	334,433
01 Feb 17	41.01420 -0.24	42.01	40.82	42.01	488,891
31 Jan 17	41.25000 +0.25	41.34	40.69	40.99	331,641
30 Jan 17	40.99610 -1.34	42.26	40.81	42.18	423,009
27 Jan 17	42.33840 +0.19	42.60	42.18	42.39	149,667
26 Jan 17	42.14810 -0.31	42.89	42.01	42.89	209,586
25 Jan 17	42.45630 -0.09	42.81	42.20	42.81	312,073
24 Jan 17	42.54710 +0.45	42.67	41.98	42.30	247,111
23 Jan 17	42.09360 -0.80	43.25	42.00	43.25	293,795
20 Jan 17	42.89180 +0.07	43.21	42.84	43.07	495,913
19 Jan 17	42.81920 +0.24	43.06	42.71	42.81	190,928
18 Jan 17	42.57420 +0.18	43.07	42.39	42.41	299,011
17 Jan 17	42.39290 -0.06	42.94	42.22	42.34	357,437
16 Jan 17	42.45630 +1.27	42.84	41.19	41.29	237,198
13 Jan 17	41.18660 +0.20	41.37	40.86	41.32	254,824
12 Jan 17	40.98710 -0.14	41.17	40.72	41.03	221,340
11 Jan 17	41.12310 +0.27	41.26	40.83	40.98	183,576
10 Jan 17	40.85100 -0.24	41.29	40.75	41.29	208,539
09 Jan 17	41.09580 -0.39	41.71	40.90	41.71	221,191
06 Jan 17	41.48580 +0.30	41.61	40.98	41.48	198,039
05 Jan 17	41.18660 +0.15	41.41	40.89	41.05	201,348
04 Jan 17	41.04150 +0.32	41.25	40.81	40.85	260,191
03 Jan 17	40.72400 -0.02	41.09	40.46	40.65	217,375
30 Dec 16	40.74210 -0.16	40.98	40.60	40.95	134,455
29 Dec 16	40.90550 +0.08	40.98	40.68	40.81	131,437
28 Dec 16	40.82370 -0.39	41.40	40.71	41.31	137,853
23 Dec 16	41.21370 +0.31	41.70	40.95	40.95	217,910
22 Dec 16	40.90550 +0.57	41.24	40.41	40.45	283,791
21 Dec 16	40.33400 +0.02	40.88	40.27	40.36	257,891
20 Dec 16	40.31580 -0.34	40.81	40.10	40.81	335,835
19 Dec 16	40.65150 +0.45	41.06	40.17	40.31	444,658
16 Dec 16	40.19790 +1.04	40.23	39.17	39.37	468,613
15 Dec 16	39.15500 +0.24	39.43	38.86	38.87	631,240
14 Dec 16	38.91920 +0.25	39.29	38.46	38.85	733,283
13 Dec 16	38.66510 -0.38	39.15	38.58	39.08	398,314
12 Dec 16	39.04610 +0.01	39.20	38.73	39.09	250,799
09 Dec 16	39.03710 -0.05	39.44	39.03	39.44	249,448
08 Dec 16	39.09140 +0.15	39.25	38.32	39.17	452,045
07 Dec 16	38.93720 +0.34	39.07	38.44	38.73	563,704
06 Dec 16	38.60160 +0.07	38.81	38.37	38.81	471,822
05 Dec 16	38.52900 -0.03	38.76	38.15	38.76	403,400
02 Dec 16	38.55630 +0.09	38.72	38.37	38.72	286,191
01 Dec 16	38.46560 -0.13	38.77	38.40	38.77	443,202
30 Nov 16	38.59260 -0.05	38.73	38.33	38.73	433,584
29 Nov 16	38.63790 -1.50	38.80	37.95	38.27	1,283,731
28 Nov 16	40.13450 -0.36	40.32	39.64	40.32	399,312
25 Nov 16	40.49730 -0.19	40.82	40.38	40.81	179,984
24 Nov 16	40.68770 +0.09	41.01	40.56	41.01	182,009
23 Nov 16	40.59710 +0.15	41.07	40.45	40.58	567,583
22 Nov 16	40.44290 +0.15	41.01	39.77	40.63	515,200
21 Nov 16	40.28870 +0.86	40.37	39.26	39.51	420,130
18 Nov 16	39.42710 +0.10	39.54	39.16	39.33	250,979
17 Nov 16	39.32730 +0.42	39.73	38.73	39.13	480,053
16 Nov 16	38.91000 +0.19	39.02	38.76	38.96	383,918
15 Nov 16	38.71950 +0.48	38.96	38.18	38.24	544,017
14 Nov 16	38.23890 -1.32	39.82	37.90	39.74	817,231
11 Nov 16	39.56310 -0.17	40.25	39.49	39.91	354,230
10 Nov 16	39.73530 -1.41	42.08	39.73	41.62	441,904
09 Nov 16	41.14130 +0.48	41.30	39.86	40.59	441,659
08 Nov 16	40.66050 +0.13	41.13	40.44	40.76	194,900
07 Nov 16	40.53360 +1.52	40.87	39.45	39.58	319,107
04 Nov 16	39.00980 -1.26	40.32	37.85	40.32	635,730
03 Nov 16	40.27050 +0.25	40.42	39.88	39.98	168,819
02 Nov 16	40.01660 -0.40	40.62	39.58	40.51	351,353
01 Nov 16	40.41560 -0.76	41.48	40.40	41.48	362,146
31 Oct 16	41.17760 +0.07	41.63	41.04	41.36	342,369
28 Oct 16	41.10500 -0.37	41.76	41.03	41.76	199,498
27 Oct 16	41.47680 -0.02	41.85	41.15	41.85	153,919
26 Oct 16	41.49500 +0.19	41.61	41.07	41.57	246,572
25 Oct 16	41.30450 -0.15	41.80	41.22	41.80	170,992
24 Oct 16	41.44970 +0.03	41.86	41.27	41.86	272,762
21 Oct 16	41.42240 +0.24	42.10	41.27	41.36	343,535
20 Oct 16	41.18660 +0.35	41.67	41.08	41.27	303,131
19 Oct 16	40.83290 +0.33	40.84	40.17	40.62	308,770
18 Oct 16	40.50630 -0.06	41.27	40.32	40.83	442,356
17 Oct 16	40.56980 +0.02	40.74	40.43	40.74	218,416
14 Oct 16	40.55160 -0.03	40.74	40.40	40.63	226,258
13 Oct 16	40.57890 +0.23	40.90	40.29	40.29	287,195
12 Oct 16	40.35210 +0.60	40.50	39.82	39.91	296,061
11 Oct 16	39.75350 -0.49	40.72	39.75	40.72	298,646
07 Oct 16	40.24340 +0.19	40.56	39.92	39.92	218,239
06 Oct 16	40.05290 -0.39	40.68	40.02	40.48	309,382
05 Oct 16	40.44290 +0.18	40.61	40.04	40.26	381,254
04 Oct 16	40.26150 -0.83	41.32	40.13	41.30	343,555
03 Oct 16	41.09580 -0.14	41.59	40.91	41.42	351,693
30 Sep 16	41.23190 +0.24	41.45	40.82	41.26	358,754
29 Sep 16	40.99610 +0.25	41.08	40.54	40.81	283,308
28 Sep 16	40.74210 +0.06	41.07	40.49	40.81	326,770
27 Sep 16	40.67870 -0.63	41.40	40.44	41.31	367,649
26 Sep 16	41.31360 +0.03	41.80	40.90	41.43	434,655
23 Sep 16	41.28630 +0.94	41.35	39.94	40.23	345,736
22 Sep 16	40.34310 +0.51	40.93	39.84	40.09	408,085
21 Sep 16	39.83520 -0.05	40.20	39.19	40.20	258,041
20 Sep 16	39.88950 -0.75	40.94	39.81	40.81	287,097
19 Sep 16	40.64240 +1.20	40.81	39.50	39.52	312,356
16 Sep 16	39.44520 +0.24	39.60	39.04	39.45	291,523
15 Sep 16	39.20930 -17.75	39.45	38.46	38.46	343,993
14 Sep 16	56.95920 +1.00	57.09	56.27	56.48	178,039
13 Sep 16	55.96160 -0.63	56.34	55.58	56.06	242,714
12 Sep 16	56.59640 +0.24	57.29	55.65	56.23	377,261
09 Sep 16	56.35160 -1.60	57.91	56.25	57.87	312,134
08 Sep 16	57.94790 +0.55	58.42	57.42	57.56	431,115
07 Sep 16	57.39470 +0.19	57.45	57.00	57.22	126,110
06 Sep 16	57.20400 -0.21	57.49	56.91	57.49	145,085
02 Sep 16	57.41270 +0.43	57.58	57.14	57.37	212,354
01 Sep 16	56.98650 +0.05	57.32	56.41	57.32	227,943
31 Aug 16	56.94110 -0.37	57.88	56.92	57.58	264,618
30 Aug 16	57.31290 +0.25	57.54	57.10	57.22	203,290
29 Aug 16	57.05900 -0.35	57.49	57.06	57.39	201,680
26 Aug 16	57.41270 +0.12	57.67	57.25	57.28	218,591
25 Aug 16	57.29480 -0.25	57.68	57.26	57.55	235,462
24 Aug 16	57.54870 -0.26	58.01	57.50	57.87	224,560
23 Aug 16	57.81180 +0.57	58.08	57.25	57.42	254,807
22 Aug 16	57.24050 -0.07	57.61	57.10	57.32	277,486
19 Aug 16	57.31290 -0.65	58.27	57.00	58.27	438,986
18 Aug 16	57.96590 -0.35	58.66	57.68	58.31	264,943
17 Aug 16	58.31990 +0.18	58.65	57.80	57.80	289,101
16 Aug 16	58.13820 -0.48	58.70	57.92	58.69	343,590
15 Aug 16	58.61910 -0.07	59.20	58.47	59.18	238,928
12 Aug 16	58.69160 -0.38	59.32	58.60	59.27	292,313
11 Aug 16	59.07240 -0.17	59.73	58.85	59.41	366,980
10 Aug 16	59.24480 +0.29	59.42	58.89	59.16	376,809
09 Aug 16	58.95450 +0.08	59.21	58.69	59.21	332,550
08 Aug 16	58.87290 +0.53	59.34	58.37	58.76	412,246
05 Aug 16	58.33790 +1.03	58.61	57.62	58.48	314,746
04 Aug 16	57.30390 +1.52	57.68	56.21	56.24	358,437
03 Aug 16	55.78010 +0.39	56.69	55.52	55.52	324,362
02 Aug 16	55.39010 -0.30	55.55	54.66	55.32	260,969
29 Jul 16	55.68930 +1.28	55.93	54.34	54.44	265,499
28 Jul 16	54.41070 -0.23	54.85	54.00	54.85	328,956
27 Jul 16	54.63720 -0.74	55.43	54.57	55.33	233,761
26 Jul 16	55.38110 -0.35	56.08	55.26	55.75	192,417
25 Jul 16	55.73480 -0.02	56.02	55.20	56.02	176,568
22 Jul 16	55.75310 -0.10	55.88	55.44	55.60	226,594
21 Jul 16	55.85270 -0.84	56.99	55.63	56.99	276,784
20 Jul 16	56.69630 +1.02	56.95	55.62	55.78	368,533
19 Jul 16	55.68030 +0.58	55.95	54.89	54.89	198,423
18 Jul 16	55.09980 +0.45	55.55	54.70	54.70	231,005
15 Jul 16	54.64650 +0.50	54.65	54.07	54.22	196,473
14 Jul 16	54.14760 -0.93	55.30	54.11	55.12	410,552
13 Jul 16	55.07270 -0.25	55.91	54.66	55.33	535,067
12 Jul 16	55.32660 +0.36	55.71	54.47	54.47	339,593
11 Jul 16	54.96390 +0.15	55.27	54.18	54.46	325,761
08 Jul 16	54.81890 +0.97	54.86	53.98	54.01	217,879
07 Jul 16	53.84820 -0.93	55.05	53.35	55.05	387,652
06 Jul 16	54.78240 +0.84	54.78	52.53	53.45	816,560
05 Jul 16	53.93880 +0.40	54.46	53.51	53.53	664,779
04 Jul 16	53.54000 +0.53	53.88	53.39	53.88	296,339
30 Jun 16	53.01390 +1.13	53.10	51.83	52.10	347,308
29 Jun 16	51.88010 +2.09	52.28	50.38	50.48	525,332
28 Jun 16	49.79390 +0.21	50.06	49.79	49.88	1,251,832
27 Jun 16	49.58540 -1.12	50.56	49.49	50.56	706,582
24 Jun 16	50.71010 -0.99	51.84	50.22	50.77	895,432
23 Jun 16	51.69870 +0.31	51.83	51.11	51.83	501,954
22 Jun 16	51.39030 -0.15	51.74	51.30	51.52	263,797
21 Jun 16	51.54440 -0.54	52.38	51.26	51.75	365,177
20 Jun 16	52.07970 +0.42	52.33	51.39	51.97	251,602
17 Jun 16	51.66230 +0.17	52.01	51.23	52.01	155,863
16 Jun 16	51.48990 -0.12	51.77	51.08	51.70	202,615
15 Jun 16	51.60810 +0.50	51.82	51.22	51.46	334,587
14 Jun 16	51.10910 -0.41	51.82	50.99	51.82	253,959
13 Jun 16	51.51720 -0.68	52.30	51.49	52.03	599,407
10 Jun 16	52.19760 +0.15	52.26	51.64	51.94	257,231
09 Jun 16	52.04330 +0.60	52.29	51.49	51.70	316,327
08 Jun 16	51.44480 +0.53	51.53	50.92	51.25	436,106
07 Jun 16	50.91870 +0.08	51.24	50.37	51.24	338,189
06 Jun 16	50.83700 +0.18	51.16	50.67	50.85	233,728
03 Jun 16	50.65560 -0.46	51.34	50.50	51.07	260,597
02 Jun 16	51.11820 +0.34	51.40	50.64	50.95	201,127
01 Jun 16	50.78250 -0.10	50.93	49.99	50.88	235,137
31 May 16	50.88240 +0.44	51.06	50.24	50.67	274,147
30 May 16	50.44710 +0.23	50.95	49.88	49.88	119,789
27 May 16	50.22030 -0.34	50.56	49.88	50.56	348,960
26 May 16	50.56500 +0.12	50.71	50.35	50.56	273,683
25 May 16	50.44710 -0.31	51.25	50.20	51.25	977,154
24 May 16	50.75540 -0.04	51.24	50.56	51.13	388,545
20 May 16	50.79180 -0.04	51.15	50.65	51.02	259,776
19 May 16	50.82800 -0.33	51.30	50.63	51.28	235,517
18 May 16	51.15450 -0.21	51.60	51.05	51.39	260,304
17 May 16	51.36300 +0.52	51.46	50.85	51.13	264,611
16 May 16	50.84600 +0.39	51.37	50.54	50.76	202,017
13 May 16	50.45610 -0.01	50.66	49.95	50.47	210,593
12 May 16	50.46510 -0.13	50.93	50.38	50.73	165,536
11 May 16	50.59220 -0.10	50.85	49.98	50.53	268,669
10 May 16	50.69190 +0.44	50.84	49.71	50.78	379,778
09 May 16	50.25650 -0.55	50.99	50.11	50.96	309,065
06 May 16	50.80980 +1.49	50.97	49.32	49.32	412,809
05 May 16	49.32230 +0.90	49.60	48.16	48.97	287,250
04 May 16	48.42440 -0.05	48.80	48.18	48.52	232,272
03 May 16	48.46980 +0.77	48.71	47.16	47.72	331,350
02 May 16	47.69900 -0.25	48.19	47.60	48.07	256,229
29 Apr 16	47.95280 -0.51	48.41	47.62	48.23	267,372
28 Apr 16	48.46080 -0.24	48.91	48.39	48.88	302,363
27 Apr 16	48.70560 +0.34	48.95	48.39	48.44	265,266
26 Apr 16	48.37010 -0.19	48.78	48.30	48.57	305,215
25 Apr 16	48.56040 +0.20	48.63	48.07	48.47	252,302
22 Apr 16	48.36090 +0.11	48.87	48.26	48.41	242,932
21 Apr 16	48.25220 +0.17	48.52	47.86	48.28	242,480
20 Apr 16	48.07980 +0.12	48.30	47.37	48.30	385,492
19 Apr 16	47.96190 -0.15	48.42	47.59	48.42	324,069
18 Apr 16	48.11610 -0.28	48.56	48.02	48.25	234,589
15 Apr 16	48.39710 +0.04	48.69	48.17	48.36	275,432
14 Apr 16	48.36090 +0.04	48.64	48.04	48.64	277,086
13 Apr 16	48.32460 +0.23	48.35	47.86	48.30	337,199
12 Apr 16	48.09780 -0.05	48.34	47.87	48.34	339,695
11 Apr 16	48.15230 +0.25	48.44	47.75	48.06	316,145
08 Apr 16	47.89830 +0.64	48.01	47.28	47.45	311,891
07 Apr 16	47.25440 -0.49	47.94	47.16	47.79	391,507
06 Apr 16	47.74410 -0.20	48.04	47.39	47.97	329,606
05 Apr 16	47.94380 +0.09	48.32	46.86	47.35	347,966
04 Apr 16	47.85300 -1.50	49.33	47.62	49.30	515,834
01 Apr 16	49.34960 -0.25	49.92	49.19	49.79	241,505
31 Mar 16	49.60350 +0.93	49.84	48.52	48.68	272,514
30 Mar 16	48.66930 +0.44	48.82	48.13	48.60	325,857
29 Mar 16	48.23400 -0.20	48.66	48.03	48.66	516,402
28 Mar 16	48.43350 +0.49	48.51	47.75	48.35	368,226
24 Mar 16	47.94380 +0.32	48.08	47.44	47.47	265,095
23 Mar 16	47.62620 -0.49	48.67	47.62	48.51	227,003
22 Mar 16	48.11610 -0.22	48.42	47.72	48.31	183,412
21 Mar 16	48.33360 +0.64	48.34	47.59	47.99	282,740
18 Mar 16	47.68970 +0.25	47.94	47.25	47.52	171,606
17 Mar 16	47.43590 -0.16	47.95	47.17	47.85	235,065
16 Mar 16	47.59910 -0.65	48.68	47.48	48.58	312,271
15 Mar 16	48.25220 +0.89	48.25	46.98	47.61	340,466
14 Mar 16	47.36330 +0.02	47.60	46.96	47.60	159,453
11 Mar 16	47.34500 +0.22	47.47	46.86	47.31	345,688
10 Mar 16	47.12750 +0.06	47.47	46.72	46.97	229,042
09 Mar 16	47.06400 +0.16	47.35	46.67	47.20	458,494
08 Mar 16	46.90070 +0.04	47.55	46.72	46.96	318,276
07 Mar 16	46.86440 +1.22	47.02	45.46	46.08	467,916
04 Mar 16	45.63990 +0.24	45.87	45.12	45.87	327,534
03 Mar 16	45.39510 -0.06	45.62	44.75	45.58	304,776
02 Mar 16	45.45860 -0.78	46.48	45.12	46.46	350,389
01 Mar 16	46.23870 +0.01	46.66	45.81	46.27	289,758
29 Feb 16	46.22940 +0.52	46.26	45.71	45.87	193,097
26 Feb 16	45.71240 +0.44	45.84	45.31	45.39	216,941
25 Feb 16	45.27720 -0.36	45.38	44.80	45.32	291,217
24 Feb 16	45.63990 +0.33	45.91	44.82	45.63	227,378
23 Feb 16	45.31350 +0.93	45.47	44.63	44.89	473,704
22 Feb 16	44.38830 +0.40	45.29	43.93	44.49	376,928
19 Feb 16	43.98920 -0.38	44.62	43.74	44.62	356,688
18 Feb 16	44.37000 +0.69	44.50	43.73	44.10	411,296
17 Feb 16	43.68090 +0.15	44.41	43.58	44.41	427,106
16 Feb 16	43.53570 +0.57	44.23	43.14	44.23	403,797
12 Feb 16	42.96420 +0.06	44.01	42.65	42.65	465,932
11 Feb 16	42.90080 -1.42	44.14	42.51	44.14	395,623
10 Feb 16	44.32490 -0.23	45.10	44.23	44.89	333,104
09 Feb 16	44.55170 -0.30	45.08	44.44	44.76	555,744
08 Feb 16	44.85090 -0.39	45.44	44.49	45.17	381,937
05 Feb 16	45.24080 +0.00	46.00	45.14	45.36	338,011
04 Feb 16	45.24080 +0.72	45.49	44.44	44.69	841,094
03 Feb 16	44.52440 +0.11	44.95	43.49	44.72	347,670
02 Feb 16	44.41550 -0.46	45.18	44.25	45.12	258,531
01 Feb 16	44.87810 -0.71	45.92	44.62	45.92	204,002
29 Jan 16	45.58550 +1.02	45.70	45.06	45.49	465,411
28 Jan 16	44.56970 +1.38	45.04	43.39	43.54	499,625
27 Jan 16	43.19100 +0.57	43.51	42.37	42.74	350,801
26 Jan 16	42.61980 +0.13	42.82	42.36	42.63	309,490
25 Jan 16	42.49260 +0.00	42.99	42.40	42.99	252,818
22 Jan 16	42.49260 +0.57	43.05	42.08	43.05	450,618
21 Jan 16	41.92140 -0.29	42.77	41.88	42.18	318,792
20 Jan 16	42.21170 -0.29	42.47	40.47	41.79	602,823
19 Jan 16	42.50160 +0.40	42.97	42.31	42.31	619,295
18 Jan 16	42.10280 -1.21	43.52	41.83	42.59	158,505
15 Jan 16	43.30890 -0.59	43.86	42.40	42.63	334,381
14 Jan 16	43.89840 +0.27	44.23	42.98	44.22	492,051
13 Jan 16	43.62650 +1.61	44.94	42.79	43.38	649,041
12 Jan 16	42.01200 -1.84	44.43	40.62	43.87	844,527
11 Jan 16	43.85330 -0.15	44.52	43.54	43.98	372,607
08 Jan 16	44.00730 +0.62	44.13	42.77	43.75	560,092
07 Jan 16	43.39070 -2.29	45.65	43.29	45.65	858,060
06 Jan 16	45.68540 -1.12	46.75	45.53	46.75	604,257
05 Jan 16	46.80990 -0.23	47.24	46.63	47.17	431,789
04 Jan 16	47.03670 -0.47	47.51	46.93	47.51	313,496
31 Dec 15	47.50830 +0.39	48.00	46.54	48.00	97,150
30 Dec 15	47.11850 -0.83	48.07	47.03	48.07	159,168
29 Dec 15	47.95280 -0.23	48.34	47.71	48.07	246,685
24 Dec 15	48.17960 +0.34	48.91	47.69	48.18	106,941
23 Dec 15	47.84400 +0.22	48.21	47.50	47.93	177,346
22 Dec 15	47.62620 +0.23	47.93	46.94	47.55	356,971
21 Dec 15	47.39940 -0.24	48.07	47.17	47.83	256,911
18 Dec 15	47.63520 -0.46	48.33	47.21	48.15	238,352
17 Dec 15	48.09780 -0.86	49.11	48.03	49.11	254,609
16 Dec 15	48.95960 +1.64	49.03	47.53	47.84	639,540
15 Dec 15	47.31780 +1.20	47.46	46.25	46.59	396,568
14 Dec 15	46.12050 -1.04	47.34	46.12	47.16	478,092
11 Dec 15	47.16360 +0.15	47.64	46.75	46.75	425,786
10 Dec 15	47.00960 +0.60	47.17	46.27	46.27	357,712
09 Dec 15	46.41080 -0.47	47.43	46.31	46.89	264,085
08 Dec 15	46.88270 +0.29	47.00	46.47	46.50	270,577
07 Dec 15	46.59240 -1.19	47.84	46.57	47.71	249,151
04 Dec 15	47.78040 -0.91	48.97	47.51	48.97	438,482
03 Dec 15	48.68730 -0.64	49.88	47.96	49.46	331,389
02 Dec 15	49.33160 -0.93	50.74	49.19	50.47	326,088
01 Dec 15	50.26580 -0.04	51.06	50.25	50.45	205,317
30 Nov 15	50.30190 -0.61	51.13	50.24	50.92	194,684
27 Nov 15	50.90970 -0.20	51.15	50.54	51.15	175,754
26 Nov 15	51.10910 +0.69	51.15	50.13	50.43	139,426
25 Nov 15	50.41980 -0.74	51.46	50.27	51.25	313,506
24 Nov 15	51.16350 -0.05	51.29	50.59	51.21	177,706
23 Nov 15	51.20900 +0.46	51.34	50.57	50.57	164,816
20 Nov 15	50.74640 +0.39	50.95	50.34	50.34	267,439
19 Nov 15	50.35640 +0.02	50.56	49.80	50.34	444,466
18 Nov 15	50.33820 +0.21	50.58	50.11	50.25	294,600
17 Nov 15	50.12960 +0.16	50.52	49.64	50.32	216,284
16 Nov 15	49.96620 +0.78	49.97	49.15	49.30	157,793
13 Nov 15	49.18640 -0.44	49.85	49.16	49.69	156,570
12 Nov 15	49.63080 -0.10	49.94	49.49	49.67	209,358
11 Nov 15	49.73040 -0.61	50.55	49.66	50.55	227,172
10 Nov 15	50.33820 +0.30	50.56	50.11	50.32	201,809
09 Nov 15	50.03900 +0.15	50.12	49.68	49.88	264,546
06 Nov 15	49.88460 -0.16	50.10	49.51	50.07	236,447
05 Nov 15	50.04800 +0.07	50.35	49.59	50.35	306,793
04 Nov 15	49.97550 +0.15	50.42	49.61	50.37	235,237
03 Nov 15	49.83030 -0.10	50.27	49.53	50.23	245,901
02 Nov 15	49.93010 +0.13	50.24	49.30	49.70	490,302
30 Oct 15	49.80320 -0.30	50.36	49.47	50.16	208,373
29 Oct 15	50.10240 +1.36	50.28	48.74	49.10	320,683
28 Oct 15	48.74180 -0.09	49.04	48.00	48.94	483,984
27 Oct 15	48.83250 -0.24	49.33	48.32	49.33	380,704
26 Oct 15	49.06830 -0.48	49.92	49.06	49.69	260,044
23 Oct 15	49.54910 +0.10	49.97	49.38	49.88	269,642
22 Oct 15	49.44950 +0.52	50.11	49.16	49.16	610,300
21 Oct 15	48.93240 -0.64	50.04	48.90	49.88	287,508
20 Oct 15	49.57640 +0.37	49.95	49.01	49.20	284,092
19 Oct 15	49.20440 -0.14	49.80	48.85	49.46	307,741
16 Oct 15	49.34060 +0.91	49.53	48.57	48.70	393,795
15 Oct 15	48.43350 +1.02	49.52	48.03	48.07	550,475
14 Oct 15	47.41770 -0.07	48.06	47.25	47.62	248,263
13 Oct 15	47.49020 +0.23	47.75	47.34	47.75	322,953
09 Oct 15	47.26350 -0.39	48.26	47.17	48.01	254,648
08 Oct 15	47.65350 +1.41	47.80	46.03	46.03	337,750
07 Oct 15	46.23870 +0.51	46.86	46.05	46.19	260,567
06 Oct 15	45.73070 -0.07	46.25	45.73	46.11	180,467
05 Oct 15	45.80330 +0.72	46.25	45.19	45.28	193,828
02 Oct 15	45.08670 +0.35	45.22	44.62	44.62	234,579
01 Oct 15	44.73300 +0.14	45.00	44.49	44.67	457,599
30 Sep 15	44.59680 -0.12	45.36	44.42	44.87	493,892
29 Sep 15	44.71470 -0.55	45.67	44.71	45.13	292,115
28 Sep 15	45.26810 -1.07	46.51	45.13	46.51	333,853
25 Sep 15	46.33830 +0.28	46.63	46.02	46.48	150,535
24 Sep 15	46.05710 -0.51	46.66	45.58	46.66	314,622
23 Sep 15	46.56510 +0.27	46.71	46.27	46.61	224,346
22 Sep 15	46.29290 -0.05	46.62	45.92	46.08	203,511
21 Sep 15	46.33830 +0.49	46.71	45.98	46.23	214,932
18 Sep 15	45.84860 -0.07	46.28	45.26	45.36	246,390
17 Sep 15	45.92120 +0.74	45.99	45.04	45.35	550,991
16 Sep 15	45.17730 -0.09	45.70	44.94	45.35	377,891
15 Sep 15	45.26810 -0.50	45.89	45.15	45.80	693,444
14 Sep 15	45.76680 +0.76	45.86	45.03	45.30	288,706
11 Sep 15	45.00500 -0.43	45.98	44.96	45.38	279,076
10 Sep 15	45.43140 -0.37	46.03	45.35	46.03	474,279
09 Sep 15	45.80330 +0.11	46.15	45.67	46.14	656,131
08 Sep 15	45.69440 +0.33	46.04	45.48	45.52	567,425
04 Sep 15	45.36800 +0.06	45.52	44.74	45.34	294,628
03 Sep 15	45.30450 +0.69	45.92	44.56	44.58	314,392
02 Sep 15	44.61510 -1.10	46.23	44.44	45.98	639,552
01 Sep 15	45.71240 -1.52	46.91	45.64	46.91	382,825
31 Aug 15	47.23640 -0.58	47.82	46.95	47.81	339,154
28 Aug 15	47.81690 -0.36	48.52	47.35	48.52	372,259
27 Aug 15	48.17960 +0.96	49.06	47.16	47.47	817,981
26 Aug 15	47.21810 +0.69	47.48	46.45	47.44	465,589
25 Aug 15	46.52870 +0.64	48.05	46.37	47.78	391,937
24 Aug 15	45.88470 -1.51	47.53	44.44	46.26	664,484
21 Aug 15	47.39940 -0.65	48.24	47.38	48.05	295,062
20 Aug 15	48.05270 +0.16	48.46	47.67	48.23	568,869
19 Aug 15	47.88930 +0.24	49.28	47.80	47.96	753,048
18 Aug 15	47.64450 -0.43	48.69	47.61	48.69	526,121
17 Aug 15	48.07070 -1.80	50.14	47.05	50.14	1,382,403
14 Aug 15	49.87560 +0.11	49.88	49.46	49.54	225,383
13 Aug 15	49.76670 +0.02	50.07	49.65	49.75	159,542
12 Aug 15	49.74870 +0.13	49.85	49.20	49.50	208,646
11 Aug 15	49.62150 -0.24	49.95	49.61	49.61	198,363
10 Aug 15	49.85760 +0.16	49.93	49.60	49.69	299,706
07 Aug 15	49.69430 +0.54	50.40	48.90	49.42	637,873
06 Aug 15	49.15920 +0.47	49.46	48.63	49.46	282,068
05 Aug 15	48.68730 -1.56	50.79	48.47	50.27	275,055
04 Aug 15	50.24750 +0.76	51.16	50.14	50.78	194,086
31 Jul 15	49.48560 -0.84	50.37	49.49	50.35	499,186
30 Jul 15	50.32920 +0.54	50.70	49.75	49.78	241,649
29 Jul 15	49.79390 +0.23	50.20	49.45	49.45	323,421
28 Jul 15	49.56740 +0.94	49.87	48.37	48.38	212,114
27 Jul 15	48.62390 -0.35	49.00	48.44	48.60	246,187
24 Jul 15	48.97760 -0.91	50.21	48.84	49.97	214,877
23 Jul 15	49.88460 +0.67	50.09	48.76	49.41	316,121
22 Jul 15	49.21340 -0.15	49.66	49.05	49.48	201,124
21 Jul 15	49.35860 -1.37	51.06	49.29	51.06	264,038
20 Jul 15	50.72810 -1.42	52.17	50.71	51.93	203,870
17 Jul 15	52.15220 +0.00	52.24	52.06	52.24	257,350
16 Jul 15	52.15220 +0.44	52.22	51.98	52.13	310,507
15 Jul 15	51.71670 +0.06	52.06	51.60	51.90	176,292
14 Jul 15	51.65330 +0.16	51.98	51.52	51.89	362,954
13 Jul 15	51.48990 +0.32	51.70	51.31	51.39	284,400
10 Jul 15	51.17270 +0.12	51.44	51.13	51.13	149,106
09 Jul 15	51.05480 -0.79	52.06	50.99	52.06	196,989
08 Jul 15	51.84390 +0.31	52.03	51.39	51.63	182,846
07 Jul 15	51.53540 +0.77	51.67	50.84	50.97	373,587
06 Jul 15	50.76450 -0.03	50.79	50.51	50.79	276,692
03 Jul 15	50.79180 -0.05	50.93	50.46	50.79	103,297
02 Jul 15	50.83700 +0.36	51.25	50.72	50.80	168,721
30 Jun 15	50.47430 +0.47	50.68	50.02	50.33	191,382
29 Jun 15	50.00270 -0.79	50.88	50.00	50.88	137,623
26 Jun 15	50.79180 -0.01	50.90	50.65	50.90	139,612
25 Jun 15	50.80080 +0.15	50.85	50.53	50.75	274,296
24 Jun 15	50.65560 +0.58	50.74	50.27	50.34	357,464
23 Jun 15	50.07510 +0.09	50.13	49.59	49.62	144,608
22 Jun 15	49.98450 +0.30	49.99	49.55	49.85	202,293
19 Jun 15	49.68530 +0.06	49.85	49.50	49.79	141,956
18 Jun 15	49.62150 +0.20	49.78	49.16	49.25	209,782
17 Jun 15	49.42220 +0.71	49.57	48.84	48.85	193,307
16 Jun 15	48.71460 +0.24	48.87	48.16	48.52	168,376
15 Jun 15	48.46980 -0.60	49.18	48.37	49.18	260,711
12 Jun 15	49.06830 -0.02	49.30	48.91	49.09	252,237
11 Jun 15	49.08650 +0.54	49.32	48.68	48.68	221,392
10 Jun 15	48.55140 +0.18	48.83	47.93	48.73	466,085
09 Jun 15	48.37010 +0.08	48.68	48.04	48.29	117,509
08 Jun 15	48.28850 +0.07	48.40	47.87	48.07	178,763
05 Jun 15	48.21570 -0.54	49.04	48.16	49.04	163,678
04 Jun 15	48.76010 -0.07	49.24	48.71	48.84	186,299
03 Jun 15	48.83250 -0.15	49.53	48.69	49.46	172,554
02 Jun 15	48.98690 -0.10	49.28	48.71	49.03	135,427
01 Jun 15	49.08650 +0.25	49.13	48.65	49.01	268,389
29 May 15	48.83250 -0.17	49.24	48.76	49.07	160,130
28 May 15	49.00490 -0.43	49.43	48.72	49.34	236,785
27 May 15	49.43120 -0.48	49.78	48.96	49.78	297,729
26 May 15	49.91180 -0.68	50.77	49.75	50.77	203,374
25 May 15	50.59220 +0.57	51.08	50.19	50.19	115,760
22 May 15	50.02070 +0.68	50.17	49.59	49.64	259,672
21 May 15	49.34060 -0.15	49.76	49.34	49.76	278,362
20 May 15	49.49460 -0.23	49.99	49.43	49.80	212,950
19 May 15	49.72140 +0.76	49.98	49.21	49.38	255,958
15 May 15	48.95960 +0.02	49.29	48.57	48.98	148,116
14 May 15	48.94140 +0.45	49.00	48.56	48.65	224,944
13 May 15	48.48800 -0.03	48.86	48.39	48.61	199,581
12 May 15	48.51530 -0.79	49.23	48.48	49.11	216,162
11 May 15	49.30430 +0.16	49.63	49.06	49.63	181,087
08 May 15	49.14090 -0.05	49.67	49.05	49.67	236,328
07 May 15	49.19540 +0.81	49.25	48.40	48.85	209,616
06 May 15	48.38810 +0.05	48.61	48.17	48.52	341,161
05 May 15	48.34290 -0.05	48.41	48.07	48.33	261,500
04 May 15	48.38810 -0.38	49.14	48.30	49.14	137,228
01 May 15	48.76910 +0.80	49.10	48.07	48.07	216,023
30 Apr 15	47.97090 -0.37	48.57	47.86	48.32	204,394
29 Apr 15	48.34290 -0.31	48.67	48.13	48.61	221,119
28 Apr 15	48.65120 -0.38	49.08	48.55	49.04	274,665
27 Apr 15	49.03200 -0.28	49.60	48.98	49.60	341,040
24 Apr 15	49.31330 +0.11	49.53	49.20	49.53	216,011
23 Apr 15	49.20440 -0.30	49.51	49.09	49.50	177,912
22 Apr 15	49.50360 -0.28	49.88	49.50	49.88	178,525
21 Apr 15	49.78490 +0.06	50.00	49.30	49.98	281,676
20 Apr 15	49.72140 +0.08	49.87	49.28	49.74	223,885
17 Apr 15	49.63980 +0.17	49.78	48.92	48.92	201,955
16 Apr 15	49.46750 -0.36	49.90	49.13	49.90	257,762
15 Apr 15	49.83030 -0.73	50.79	49.78	50.71	391,527
14 Apr 15	50.56500 -0.23	50.78	50.21	50.78	290,381
13 Apr 15	50.79180 -0.25	51.05	50.79	51.05	221,759
10 Apr 15	51.04560 -0.06	51.24	50.86	51.15	249,808
09 Apr 15	51.10910 +0.36	51.26	50.79	50.95	308,874
08 Apr 15	50.74640 -1.16	51.02	50.24	50.70	677,232
07 Apr 15	51.90740 -0.80	53.18	51.88	52.71	193,692
06 Apr 15	52.70540 +0.57	52.80	51.83	51.83	135,911
02 Apr 15	52.13420 +0.35	52.72	51.68	51.68	227,780
01 Apr 15	51.78020 -0.53	52.55	51.52	52.55	125,924
31 Mar 15	52.30620 +0.29	52.83	52.10	52.21	394,782
30 Mar 15	52.01600 +0.15	53.00	52.02	52.30	267,635
27 Mar 15	51.86190 +0.21	52.29	51.43	51.66	103,679
26 Mar 15	51.65330 +0.09	52.32	51.07	51.10	259,751
25 Mar 15	51.56270 -0.20	52.22	51.27	51.88	160,847
24 Mar 15	51.76220 +0.34	51.99	51.25	51.68	193,054
23 Mar 15	51.42650 -0.25	51.93	50.97	51.31	211,231
20 Mar 15	51.67160 +0.95	51.67	50.56	50.87	180,842
19 Mar 15	50.71910 +0.55	50.95	49.94	49.94	172,623
18 Mar 15	50.16590 +0.24	51.07	49.89	49.94	150,927
17 Mar 15	49.93010 +0.54	50.12	49.43	49.43	94,575
16 Mar 15	49.39500 -0.04	49.72	48.99	49.38	135,574
13 Mar 15	49.43120 -0.17	50.08	49.13	50.08	152,986
12 Mar 15	49.60350 +0.29	49.97	49.00	49.97	309,693
11 Mar 15	49.31330 +0.34	49.68	48.98	48.98	161,127
10 Mar 15	48.97760 +0.32	49.23	47.84	48.64	282,418
09 Mar 15	48.66030 -0.54	49.37	48.66	49.22	253,078
06 Mar 15	49.20440 -1.68	51.18	48.88	51.18	432,896
05 Mar 15	50.88240 +0.76	51.06	50.13	50.13	148,964
04 Mar 15	50.12060 -1.80	51.93	49.96	51.93	326,822
03 Mar 15	51.92540 +0.27	52.15	51.16	51.79	160,847
02 Mar 15	51.65330 +0.08	51.93	51.25	51.84	108,558
27 Feb 15	51.57170 -0.20	52.11	51.48	51.70	1,021,668
26 Feb 15	51.77120 +0.10	52.08	51.55	51.93	244,103
25 Feb 15	51.67160 -0.13	51.92	51.00	51.25	226,614
24 Feb 15	51.79850 +0.10	52.51	51.70	52.32	322,392
23 Feb 15	51.69870 +0.25	52.05	51.31	51.61	234,619
20 Feb 15	51.44480 +1.04	51.55	50.30	50.30	127,737
19 Feb 15	50.40170 -0.05	50.96	50.00	50.46	228,105
18 Feb 15	50.44710 -1.16	51.61	50.27	51.19	209,797
17 Feb 15	51.60810 -0.61	52.42	51.59	52.42	225,051
13 Feb 15	52.21560 -0.31	52.55	52.06	52.51	239,521
12 Feb 15	52.52400 +0.47	52.71	51.58	52.21	450,425
11 Feb 15	52.05240 +1.13	52.15	50.68	50.79	368,243
10 Feb 15	50.91870 +0.96	50.93	49.93	50.32	188,487
09 Feb 15	49.95720 -0.93	50.93	49.88	50.70	362,870
06 Feb 15	50.88240 -0.23	51.69	50.55	51.69	290,792
05 Feb 15	51.10910 +1.22	51.47	49.94	50.06	243,488
04 Feb 15	49.89380 +2.13	50.49	47.88	47.88	370,533
03 Feb 15	47.76240 -0.49	48.57	47.71	48.56	275,796
02 Feb 15	48.25220 -0.32	48.62	47.99	48.08	151,718
30 Jan 15	48.56940 +0.21	48.84	48.04	48.26	197,103
29 Jan 15	48.36090 +0.29	48.52	47.93	48.29	198,177
28 Jan 15	48.07070 +0.49	48.14	47.62	47.88	421,611
27 Jan 15	47.58110 -0.44	48.07	47.48	48.07	259,441
26 Jan 15	48.02540 -0.48	48.63	47.95	48.61	247,727
23 Jan 15	48.50600 -0.15	48.93	48.42	48.75	161,733
22 Jan 15	48.66030 +1.50	48.91	46.71	46.71	293,323
21 Jan 15	47.16360 +1.00	47.53	46.13	46.30	406,523
20 Jan 15	46.16600 -0.54	46.76	46.06	46.73	210,591
19 Jan 15	46.71030 +0.08	46.97	46.28	46.28	106,279
16 Jan 15	46.62860 +0.37	46.63	46.07	46.26	191,717
15 Jan 15	46.25670 -0.52	47.06	45.75	47.06	294,640
14 Jan 15	46.77380 -0.12	47.17	46.06	46.77	206,830
13 Jan 15	46.89170 +0.17	47.16	46.56	46.72	196,823
12 Jan 15	46.71930 +0.31	47.13	46.53	46.71	279,614
09 Jan 15	46.41080 +0.42	46.80	46.00	46.00	229,318
08 Jan 15	45.99360 +0.68	46.12	45.20	45.35	188,827
07 Jan 15	45.31350 +0.48	45.61	44.81	45.21	151,063
06 Jan 15	44.83260 +0.25	45.10	44.62	44.81	697,629
05 Jan 15	44.57880 -0.76	45.34	44.58	45.34	171,405
02 Jan 15	45.34070 +1.22	45.44	44.18	44.43	102,138
31 Dec 14	44.12520 +0.14	44.34	43.69	43.99	40,033
30 Dec 14	43.98920 -0.23	44.22	43.82	44.22	60,569
29 Dec 14	44.21600 +0.50	44.86	44.06	44.20	116,479
24 Dec 14	43.71710 +0.50	44.18	43.08	43.43	83,332
23 Dec 14	43.21830 +0.69	43.24	42.52	42.63	224,192
22 Dec 14	42.52890 +0.63	42.58	41.95	42.38	246,536
19 Dec 14	41.90310 -0.73	43.08	41.90	43.05	369,469
18 Dec 14	42.62880 +0.72	42.71	41.84	42.18	608,328
17 Dec 14	41.91210 +0.19	42.18	41.63	42.16	245,509
16 Dec 14	41.72180 -0.45	42.18	41.49	42.18	204,627
15 Dec 14	42.17520 -0.45	42.80	41.82	42.63	170,472
12 Dec 14	42.62880 -0.54	43.17	42.36	43.17	159,369
11 Dec 14	43.17290 +0.38	43.29	42.18	42.18	109,913
10 Dec 14	42.79190 -0.18	43.07	42.50	43.07	293,841
09 Dec 14	42.97350 -0.77	44.06	42.82	44.06	394,663
08 Dec 14	43.74440 -0.44	44.31	43.43	44.30	157,615
05 Dec 14	44.17970 -0.18	44.47	43.92	43.92	171,380
04 Dec 14	44.36100 +0.79	44.37	43.57	43.57	171,911
03 Dec 14	43.57200 -0.15	44.08	43.45	43.72	222,176
02 Dec 14	43.71710 +0.76	44.17	42.99	43.12	257,801
01 Dec 14	42.95520 -0.35	43.30	42.61	43.30	299,559
28 Nov 14	43.30890 +0.23	43.85	42.99	43.14	113,240
27 Nov 14	43.08210 +0.66	43.35	41.95	42.63	78,666
26 Nov 14	42.42020 -0.58	43.08	42.06	43.08	148,744
25 Nov 14	43.00070 +0.19	43.13	42.63	42.82	111,843
24 Nov 14	42.81020 +0.44	42.93	42.20	42.62	104,450
21 Nov 14	42.36570 -0.69	43.17	42.37	43.15	135,901
20 Nov 14	43.05500 +0.52	43.38	42.41	42.41	209,874
19 Nov 14	42.53810 +0.71	42.81	41.95	42.28	190,410
18 Nov 14	41.83050 +0.29	41.83	41.38	41.38	71,670
17 Nov 14	41.54040 -0.16	42.08	41.32	41.32	225,006
14 Nov 14	41.70360 -0.36	42.18	41.49	42.07	154,737
13 Nov 14	42.06650 -0.09	42.29	41.90	42.00	57,039
12 Nov 14	42.15720 -0.05	42.33	41.57	42.18	85,810
11 Nov 14	42.21170 -0.06	42.40	41.91	42.40	74,917
10 Nov 14	42.27510 +0.75	42.33	41.49	41.79	110,538
07 Nov 14	41.52230 +0.55	41.65	40.66	41.19	117,799
06 Nov 14	40.96890 +0.11	41.21	40.64	40.97	310,274
05 Nov 14	40.86000 -0.54	41.72	40.86	41.72	176,188
04 Nov 14	41.40440 -0.13	41.70	41.39	41.53	170,011
03 Nov 14	41.53130 +0.02	41.62	41.05	41.05	167,771
31 Oct 14	41.51330 +0.49	41.70	41.15	41.27	163,345
30 Oct 14	41.02340 +0.70	41.14	40.34	40.45	238,008
29 Oct 14	40.32500 -0.15	40.71	40.07	40.41	126,020
28 Oct 14	40.47920 +0.10	40.55	40.18	40.36	110,226
27 Oct 14	40.37940 -0.22	40.74	39.99	40.74	150,351
24 Oct 14	40.59710 +0.11	40.69	40.15	40.50	166,005
23 Oct 14	40.48820 +0.24	40.62	40.33	40.48	175,727
22 Oct 14	40.24340 +0.15	40.61	40.09	40.32	317,426
21 Oct 14	40.08920 +0.60	40.27	39.36	39.68	137,918
20 Oct 14	39.49050 +0.28	39.61	38.96	39.61	96,792
17 Oct 14	39.20940 +0.25	39.56	38.97	39.38	241,781
16 Oct 14	38.95550 +0.76	39.45	38.00	38.00	351,784
15 Oct 14	38.19360 -0.85	38.78	37.87	38.78	370,426
14 Oct 14	39.04610 +0.84	39.05	38.03	38.90	282,844
10 Oct 14	38.20260 -0.49	38.55	37.93	38.36	244,755
09 Oct 14	38.69240 +0.92	38.69	37.79	37.98	389,049
08 Oct 14	37.77650 +0.14	38.08	37.44	37.44	317,870
07 Oct 14	37.64030 -0.23	38.29	37.64	37.87	195,069
06 Oct 14	37.86710 -0.01	38.34	37.87	37.88	319,775
03 Oct 14	37.87610 -0.05	38.37	37.75	37.92	423,112
02 Oct 14	37.92150 -0.54	38.47	37.13	38.46	638,535
01 Oct 14	38.46560 -0.17	38.64	38.41	38.55	196,833
30 Sep 14	38.63790 -0.16	39.05	38.40	38.74	319,673
29 Sep 14	38.80130 -0.24	39.00	38.57	39.00	151,649
26 Sep 14	39.03710 +0.43	39.11	38.39	38.61	196,513
25 Sep 14	38.61080 -0.75	39.49	38.60	39.29	254,209
24 Sep 14	39.36360 -0.35	40.06	39.24	40.06	369,960
23 Sep 14	39.71730 -0.03	39.99	39.68	39.75	199,767
22 Sep 14	39.74450 +0.00	40.04	39.63	39.86	276,935
19 Sep 14	39.74450 +0.24	39.91	39.33	39.50	275,479
18 Sep 14	39.50870 -0.34	40.23	39.50	40.23	334,009
17 Sep 14	39.85340 -0.70	40.72	39.72	40.72	275,251
16 Sep 14	40.55180 -0.04	40.59	40.27	40.37	218,819
15 Sep 14	40.58810 -0.22	40.72	39.91	40.72	281,703
12 Sep 14	40.80560 -0.88	42.02	40.62	41.72	322,094
11 Sep 14	41.68530 +0.43	41.76	41.09	41.19	71,085
10 Sep 14	41.25920 -0.32	41.61	41.06	41.32	55,027
09 Sep 14	41.57670 -0.33	41.95	41.55	41.73	65,701
08 Sep 14	41.90310 +0.17	41.91	41.57	41.73	63,603
05 Sep 14	41.73080 +0.08	41.81	41.49	41.49	132,125
04 Sep 14	41.64920 +0.36	41.74	41.10	41.54	99,973
03 Sep 14	41.28650 -0.22	41.68	41.04	41.49	127,831
02 Sep 14	41.50400 -0.27	41.97	41.45	41.72	1,538,624
29 Aug 14	41.77620 +0.18	41.83	41.11	41.45	100,786
28 Aug 14	41.59470 +0.25	41.59	41.03	41.03	76,160
27 Aug 14	41.34090 -1.07	41.98	41.11	41.57	262,071
26 Aug 14	42.41100 +0.53	42.51	41.83	41.90	112,647
25 Aug 14	41.88500 +0.88	41.92	41.00	41.00	125,110
22 Aug 14	41.00520 -0.06	41.17	40.81	41.04	70,306
21 Aug 14	41.06870 +0.01	41.11	40.82	40.83	41,055
20 Aug 14	41.05970 -0.01	41.11	40.70	40.92	74,828
19 Aug 14	41.06870 +0.39	41.14	40.45	40.45	290,768
18 Aug 14	40.67870 -0.15	41.00	40.45	41.00	76,656
15 Aug 14	40.82390 +0.44	40.86	40.08	40.41	116,462
14 Aug 14	40.37940 +0.76	40.38	39.45	39.45	190,440
13 Aug 14	39.61760 -0.13	40.07	39.43	40.03	233,259
12 Aug 14	39.74450 -0.67	40.67	39.73	40.67	226,715
11 Aug 14	40.41570 +0.69	40.50	39.78	39.86	195,453
08 Aug 14	39.72630 +0.69	39.78	38.92	38.92	86,669
07 Aug 14	39.03710 +0.15	39.61	38.82	38.82	298,515
06 Aug 14	38.89200 -0.11	39.25	38.70	38.91	375,494
05 Aug 14	39.00060 -0.33	39.39	38.89	38.91	132,651
01 Aug 14	39.32730 +0.15	39.54	38.09	39.14	349,695
31 Jul 14	39.18230 -0.44	39.70	39.11	39.70	997,464
30 Jul 14	39.62660 -0.70	40.54	39.53	40.23	235,455
29 Jul 14	40.32500 -0.78	41.19	40.29	41.04	208,524
28 Jul 14	41.10510 +0.34	41.16	40.63	41.00	521,917
25 Jul 14	40.76040 +0.22	41.01	40.36	40.77	429,026
24 Jul 14	40.54260 +0.47	40.66	40.10	40.18	101,342
23 Jul 14	40.07100 +0.07	40.26	39.92	40.00	79,373
22 Jul 14	39.99860 -0.24	40.42	39.77	40.33	226,184
21 Jul 14	40.23440 +0.34	40.35	39.84	39.91	104,403
18 Jul 14	39.89870 +0.23	40.13	39.48	39.74	63,762
17 Jul 14	39.67190 +0.22	39.86	39.47	39.65	93,277
16 Jul 14	39.45420 +0.01	39.61	39.36	39.59	1,812,766
15 Jul 14	39.44520 +0.26	39.58	39.24	39.45	106,628
14 Jul 14	39.18230 -0.25	39.64	39.18	39.59	106,805
11 Jul 14	39.43610 -0.15	39.68	39.42	39.50	96,443
10 Jul 14	39.59040 +0.00	39.64	39.48	39.58	140,890
09 Jul 14	39.59040 +0.09	39.64	39.35	39.50	144,673
08 Jul 14	39.49970 +0.19	39.56	39.28	39.28	258,141
07 Jul 14	39.30920 -0.41	39.78	39.22	39.54	198,187
04 Jul 14	39.71730 -0.12	39.97	39.60	39.89	92,922
03 Jul 14	39.83520 +0.11	39.91	39.48	39.71	168,304
02 Jul 14	39.72630 -0.66	40.16	39.61	40.01	256,695
30 Jun 14	40.38840 +0.03	40.49	40.12	40.49	229,213
27 Jun 14	40.36130 +0.64	40.50	39.78	39.91	711,913
26 Jun 14	39.71730 -0.10	40.05	39.72	39.91	261,227
25 Jun 14	39.81690 -0.25	40.38	39.82	40.00	365,614
24 Jun 14	40.06200 +0.01	40.18	40.03	40.05	1,645,935
23 Jun 14	40.05300 -0.24	40.54	40.00	40.54	388,424
20 Jun 14	40.29780 -0.24	40.64	40.29	40.51	367,424
19 Jun 14	40.54260 -0.25	41.00	40.51	41.00	171,953
18 Jun 14	40.78760 +0.10	40.97	40.69	40.69	226,676
17 Jun 14	40.68770 +0.52	40.72	40.12	40.19	170,366
16 Jun 14	40.17090 -0.12	40.58	40.14	40.14	143,621
13 Jun 14	40.28880 +0.11	41.04	40.14	41.04	96,986
12 Jun 14	40.17990 -0.79	40.86	40.18	40.71	165,191
11 Jun 14	40.96890 -0.21	41.30	40.55	41.04	143,036
10 Jun 14	41.17760 +0.00	41.29	41.02	41.02	162,308
09 Jun 14	41.17760 -0.09	41.69	41.17	41.48	241,032
06 Jun 14	41.26820 +0.02	41.49	40.93	40.93	301,804
05 Jun 14	41.25020 +0.70	41.25	40.36	40.69	150,133
04 Jun 14	40.55180 +0.01	40.63	40.26	40.54	191,683
03 Jun 14	40.54260 +0.32	40.71	40.30	40.35	386,558
02 Jun 14	40.22510 +0.27	40.41	39.96	39.96	255,926
30 May 14	39.95310 +0.39	40.28	39.46	39.46	111,860
29 May 14	39.56310 -0.80	40.45	39.50	40.45	243,954
28 May 14	40.36130 -0.97	41.00	40.11	41.00	569,775
27 May 14	41.33160 +0.14	41.47	41.04	41.47	142,329
26 May 14	41.19570 +0.37	41.20	40.82	40.82	58,277
23 May 14	40.82390 +0.03	40.93	40.70	40.81	111,265
22 May 14	40.79660 +0.41	41.00	40.46	40.56	142,068
21 May 14	40.38840 +0.13	40.56	40.13	40.36	175,893
20 May 14	40.26150 +0.37	40.32	39.68	39.68	80,591
16 May 14	39.88970 +0.12	39.91	39.45	39.90	85,257
15 May 14	39.77180 -0.42	40.27	39.76	40.27	86,259
14 May 14	40.18890 +0.10	40.32	40.06	40.13	415,407
13 May 14	40.08920 -0.05	40.18	39.81	40.13	131,580
12 May 14	40.13450 -0.01	40.63	40.09	40.63	116,901
09 May 14	40.14360 -0.04	40.52	40.03	40.03	121,232
08 May 14	40.17990 -0.04	40.55	40.09	40.30	134,008
07 May 14	40.21610 +0.53	40.36	39.91	39.95	107,742
06 May 14	39.69000 +0.52	39.78	38.76	39.41	195,141
05 May 14	39.17300 +0.09	39.43	38.96	39.43	168,540
02 May 14	39.08240 +0.40	39.16	38.55	38.85	303,538
01 May 14	38.68340 -0.06	38.86	38.64	38.85	64,387
30 Apr 14	38.74680 -0.08	38.90	38.56	38.86	83,888
29 Apr 14	38.82860 -0.27	39.38	38.73	39.38	329,370
28 Apr 14	39.10050 -0.04	39.36	39.01	39.06	112,669
25 Apr 14	39.13680 -0.51	39.65	39.11	39.50	114,530
24 Apr 14	39.64490 -0.21	40.13	39.64	39.87	138,578
23 Apr 14	39.85340 +0.83	39.85	39.32	39.44	364,410
22 Apr 14	39.02790 -0.34	39.44	38.93	39.44	319,063
21 Apr 14	39.36360 -0.30	39.74	39.35	39.68	173,030
17 Apr 14	39.66290 -0.05	39.86	39.64	39.84	161,663
16 Apr 14	39.71730 +0.44	39.76	39.32	39.45	131,907
15 Apr 14	39.28190 +0.28	39.62	39.01	39.01	246,700
14 Apr 14	39.00060 +0.21	39.19	38.77	38.77	139,902
11 Apr 14	38.79210 +0.03	38.96	38.73	38.96	100,114
10 Apr 14	38.76480 +0.63	38.98	38.40	38.46	154,831
09 Apr 14	38.13020 +0.24	38.18	37.70	37.70	449,244
08 Apr 14	37.89440 -0.21	38.55	37.64	38.55	280,969
07 Apr 14	38.10290 -0.72	38.81	38.10	38.77	205,771
04 Apr 14	38.81930 -0.44	39.28	38.77	39.10	72,670
03 Apr 14	39.25470 -0.28	39.63	39.15	39.41	127,747
02 Apr 14	39.53600 +0.00	39.68	39.46	39.54	92,022
01 Apr 14	39.53600 +0.07	39.64	39.31	39.64	84,416
31 Mar 14	39.46320 +0.15	39.58	39.35	39.36	217,162
28 Mar 14	39.31820 +0.29	39.40	39.00	39.18	166,441
27 Mar 14	39.02790 -0.21	39.41	39.01	39.41	98,020
26 Mar 14	39.23670 -0.06	39.64	39.20	39.50	126,373
25 Mar 14	39.30020 -0.38	39.68	39.30	39.68	186,925
24 Mar 14	39.68100 +0.01	39.91	39.34	39.79	167,558
21 Mar 14	39.67190 +0.84	39.75	38.77	38.77	139,736
20 Mar 14	38.82860 -0.13	39.04	38.56	38.56	234,445
19 Mar 14	38.95550 +0.34	39.15	38.59	38.59	112,418
18 Mar 14	38.61980 +0.41	38.72	38.18	38.32	147,516
17 Mar 14	38.21160 +0.01	38.76	38.20	38.46	186,741
14 Mar 14	38.20260 +0.27	38.31	38.03	38.07	112,165
13 Mar 14	37.93050 -0.25	38.48	37.74	38.29	355,869
12 Mar 14	38.18460 +0.94	38.23	37.41	37.41	282,854
11 Mar 14	37.24110 +0.41	37.40	36.65	36.84	1,610,691
10 Mar 14	36.83300 -0.34	37.37	36.81	37.37	196,277
07 Mar 14	37.16870 -0.14	37.56	37.06	37.38	204,242
06 Mar 14	37.30460 -0.05	37.61	37.15	37.61	634,852
05 Mar 14	37.35000 -0.75	38.09	37.33	38.09	161,088
04 Mar 14	38.10290 +0.15	38.32	37.91	38.11	171,227
03 Mar 14	37.95780 +0.27	38.04	37.44	37.61	188,378
28 Feb 14	37.68560 +0.78	37.90	36.89	37.00	217,398
27 Feb 14	36.90570 +0.05	37.15	36.81	36.81	184,074
26 Feb 14	36.85130 -0.62	37.46	36.79	37.46	237,092
25 Feb 14	37.46790 +0.16	37.48	37.22	37.40	134,147
24 Feb 14	37.30460 -0.15	37.77	37.21	37.77	264,546
21 Feb 14	37.44980 -0.29	37.94	37.38	37.93	247,253
20 Feb 14	37.74000 +0.08	37.87	37.58	37.69	143,859
19 Feb 14	37.65830 +0.05	37.80	37.57	37.78	126,752
18 Feb 14	37.60410 -0.22	38.10	37.49	38.10	126,035
14 Feb 14	37.82160 +0.20	37.89	37.56	37.85	175,789
13 Feb 14	37.62210 -0.13	37.91	37.50	37.85	303,531
12 Feb 14	37.74920 +0.37	37.89	37.45	37.69	288,215
11 Feb 14	37.37730 +0.00	37.81	37.37	37.43	309,413
10 Feb 14	37.37730 +0.54	37.45	36.68	37.08	212,139
07 Feb 14	36.83300 +0.92	36.84	35.91	36.27	406,116
06 Feb 14	35.90810 +0.08	36.29	35.84	36.05	1,141,577
05 Feb 14	35.82630 -0.50	36.58	35.83	36.08	1,869,925
04 Feb 14	36.32520 +0.04	36.59	36.01	36.28	195,374
03 Feb 14	36.28890 -0.88	37.18	36.29	37.17	153,472
31 Jan 14	37.16870 -0.02	37.21	37.04	37.04	253,155
30 Jan 14	37.18670 +0.24	37.19	36.80	36.80	261,877
29 Jan 14	36.94190 -0.24	37.05	36.60	36.85	169,723
28 Jan 14	37.17770 +0.27	37.32	36.89	36.89	541,137
27 Jan 14	36.90570 -0.34	37.40	36.91	37.20	273,668
24 Jan 14	37.25040 +0.06	37.37	37.00	37.19	260,756
23 Jan 14	37.18670 -0.10	37.40	37.19	37.32	908,909
22 Jan 14	37.28660 +0.03	37.50	37.11	37.26	343,443
21 Jan 14	37.25940 -0.02	37.62	37.23	37.35	210,563
20 Jan 14	37.27740 -0.26	37.64	37.28	37.64	70,824
17 Jan 14	37.54040 -0.08	37.87	37.37	37.66	137,771
16 Jan 14	37.62210 +0.21	37.64	37.28	37.49	251,111
15 Jan 14	37.41350 +0.02	37.59	37.34	37.59	168,009
14 Jan 14	37.39530 -0.33	37.93	37.34	37.93	384,966
13 Jan 14	37.72200 -0.83	38.65	37.59	38.16	206,120
10 Jan 14	38.54730 +0.82	38.59	37.73	37.73	96,487
09 Jan 14	37.73100 +0.00	37.93	37.39	37.87	85,644
08 Jan 14	37.73100 -0.20	38.00	37.63	37.93	70,455
07 Jan 14	37.93050 +0.43	38.14	37.61	37.61	71,313
06 Jan 14	37.50420 -0.05	37.98	37.50	37.53	65,104
03 Jan 14	37.54970 -0.04	37.79	37.41	37.76	66,071
02 Jan 14	37.58580 -0.19	37.89	37.29	37.89	75,059
31 Dec 13	37.77650 +0.11	37.87	37.61	37.61	41,715
30 Dec 13	37.66760 -0.24	37.99	37.61	37.99	44,149
27 Dec 13	37.90340 +0.58	38.05	37.40	37.40	116,881
24 Dec 13	37.32290 +1.06	37.42	36.10	36.10	165,141
23 Dec 13	36.26180 +0.34	36.41	36.05	36.34	131,716
20 Dec 13	35.91710 +0.09	36.62	35.83	36.05	473,798
19 Dec 13	35.82630 +0.04	36.33	35.83	36.33	267,288
18 Dec 13	35.78990 +0.07	36.01	35.46	35.87	204,558
17 Dec 13	35.71740 -0.30	36.23	35.67	36.23	201,018
16 Dec 13	36.01670 +0.23	36.13	35.78	36.05	207,001
13 Dec 13	35.78990 +0.23	35.96	35.60	35.60	187,748
12 Dec 13	35.56340 +0.56	35.60	34.96	34.96	323,853
11 Dec 13	35.00090 -0.57	35.57	34.95	35.57	479,251
10 Dec 13	35.57240 -0.42	36.04	35.44	35.98	228,132
09 Dec 13	35.98950 -0.34	36.53	35.99	36.51	312,114
06 Dec 13	36.32520 +0.44	36.54	35.93	35.93	271,244
05 Dec 13	35.88980 -0.62	36.66	35.89	36.63	218,901
04 Dec 13	36.50660 -0.14	36.73	36.41	36.65	96,331
03 Dec 13	36.64260 +0.01	36.89	36.36	36.36	116,727
02 Dec 13	36.63350 -0.33	36.93	36.60	36.93	127,099
29 Nov 13	36.96020 +0.27	37.17	36.57	36.57	190,142
28 Nov 13	36.68790 -0.07	36.98	36.35	36.76	108,650
27 Nov 13	36.76050 -0.48	37.42	36.72	37.19	314,171
26 Nov 13	37.24110 -0.30	37.59	37.15	37.55	243,537
25 Nov 13	37.54040 -0.54	38.16	37.51	38.09	249,124
22 Nov 13	38.08470 -0.06	38.32	37.97	38.31	165,833
21 Nov 13	38.14820 +0.11	38.38	38.03	38.20	122,376
20 Nov 13	38.03940 -0.22	38.62	37.88	38.18	229,551
19 Nov 13	38.25710 -0.82	39.27	38.18	39.15	215,837
18 Nov 13	39.07340 +0.15	39.36	38.82	39.36	182,918
15 Nov 13	38.92820 +0.94	38.95	38.11	38.22	206,264
14 Nov 13	37.98500 +0.03	38.35	37.96	38.09	239,000
13 Nov 13	37.95780 +0.23	38.08	37.51	37.64	170,023
12 Nov 13	37.73100 -0.15	37.89	37.42	37.65	110,260
11 Nov 13	37.87610 +0.06	37.99	37.66	37.99	51,790
08 Nov 13	37.81260 +0.07	38.02	37.34	37.79	227,720
07 Nov 13	37.74000 +0.14	38.08	37.58	37.69	155,588
06 Nov 13	37.60410 +0.42	37.73	37.01	37.21	129,496
05 Nov 13	37.18670 -0.12	37.50	37.11	37.50	129,081
04 Nov 13	37.30460 +0.12	37.45	37.05	37.35	77,559
01 Nov 13	37.18670 -0.05	37.51	37.12	37.37	187,021
31 Oct 13	37.23210 -0.54	37.50	36.48	37.50	188,415
30 Oct 13	37.76720 -0.09	38.09	37.50	37.88	183,387
29 Oct 13	37.85790 +0.35	37.93	37.46	37.46	767,940
28 Oct 13	37.50420 +0.17	37.61	37.21	37.52	143,896
25 Oct 13	37.33190 +0.21	37.37	36.78	37.12	407,744
24 Oct 13	37.12320 +0.62	37.13	36.53	36.67	139,796
23 Oct 13	36.50660 -0.27	36.95	36.51	36.95	116,467
22 Oct 13	36.77850 +0.29	36.84	36.42	36.42	592,751
21 Oct 13	36.48830 +0.54	36.51	35.96	36.07	173,206
18 Oct 13	35.95320 +0.37	36.17	35.64	35.64	143,628
17 Oct 13	35.58140 +0.69	35.67	34.87	35.01	171,998
16 Oct 13	34.89210 +0.11	34.92	34.63	34.92	137,218
15 Oct 13	34.78320 -0.17	34.92	34.56	34.92	126,956
11 Oct 13	34.95560 -0.05	35.24	34.92	34.92	87,162
10 Oct 13	35.01000 +0.40	35.18	34.57	34.57	122,704
09 Oct 13	34.61090 +0.08	34.87	34.56	34.68	115,256
08 Oct 13	34.52930 -0.04	35.06	34.41	35.06	98,258
07 Oct 13	34.56540 +0.01	34.94	34.34	34.47	168,560
04 Oct 13	34.55640 -0.48	35.17	34.47	35.17	150,989
03 Oct 13	35.03730 -0.52	35.55	34.92	35.55	267,362
02 Oct 13	35.55410 +0.00	35.73	35.41	35.46	176,724
01 Oct 13	35.55410 +0.02	35.59	35.25	35.37	145,658
30 Sep 13	35.53610 +0.00	35.57	35.21	35.33	108,251
27 Sep 13	35.53610 +0.23	35.64	35.07	35.64	100,655
26 Sep 13	35.30930 +0.03	35.64	35.18	35.37	144,842
25 Sep 13	35.28210 -0.49	36.13	35.10	36.13	159,887
24 Sep 13	35.77190 +0.59	35.89	34.96	35.26	180,601
23 Sep 13	35.18240 +0.78	35.23	34.47	34.47	168,011
20 Sep 13	34.40240 -0.67	35.19	34.40	35.19	160,964
19 Sep 13	35.07350 -0.14	35.41	34.95	35.24	209,442
18 Sep 13	35.20970 +0.44	35.21	34.42	34.77	313,784
17 Sep 13	34.76510 +0.63	34.77	34.28	34.47	266,008
16 Sep 13	34.13930 +0.58	34.18	33.66	33.66	124,142
13 Sep 13	33.55880 -0.17	33.95	33.47	33.67	592,602
12 Sep 13	33.73110 -0.41	34.58	33.73	34.34	200,030
11 Sep 13	34.13930 -0.25	34.77	34.06	34.77	178,093
10 Sep 13	34.39340 +0.33	34.61	34.06	34.10	118,040
09 Sep 13	34.06670 +0.40	34.19	33.77	33.82	104,175
06 Sep 13	33.66770 +0.07	33.93	33.44	33.78	255,941
05 Sep 13	33.59510 -0.29	34.22	33.55	34.14	229,367
04 Sep 13	33.88530 +0.06	34.19	33.75	34.03	344,309
03 Sep 13	33.82190 +0.00	34.09	33.65	34.01	144,085
30 Aug 13	33.82190 +1.02	33.89	32.80	32.80	253,336
29 Aug 13	32.79690 +0.15	32.92	32.43	32.43	211,695
28 Aug 13	32.65190 -0.91	33.40	32.59	33.40	163,102
27 Aug 13	33.55880 -0.70	34.19	33.48	33.85	274,236
26 Aug 13	34.25720 -0.21	34.66	34.16	34.48	323,908
23 Aug 13	34.46580 +0.01	35.15	34.47	34.79	128,704
22 Aug 13	34.45680 +0.62	34.51	33.85	34.18	409,515
21 Aug 13	33.84000 -0.13	34.04	33.75	33.93	171,127
20 Aug 13	33.96690 -0.05	34.12	33.85	34.11	262,329
19 Aug 13	34.01240 -0.12	34.16	33.55	33.85	173,251
16 Aug 13	34.13030 -0.69	34.83	33.82	34.83	195,659
15 Aug 13	34.81950 -0.09	34.96	34.60	34.96	159,103
14 Aug 13	34.91010 +0.52	34.92	34.43	34.61	165,347
13 Aug 13	34.39340 +0.15	34.86	34.35	34.47	133,631
12 Aug 13	34.24820 +0.13	34.54	34.03	34.03	170,056
09 Aug 13	34.12110 -0.15	34.26	33.96	34.02	263,656
08 Aug 13	34.26620 -0.54	34.87	34.19	34.65	146,156
07 Aug 13	34.81050 -0.06	35.37	34.61	35.37	274,020
06 Aug 13	34.87400 +0.27	35.65	34.80	35.14	171,544
02 Aug 13	34.60190 -0.07	34.78	34.24	34.57	115,006
01 Aug 13	34.67430 -0.01	35.33	34.47	35.33	318,487
31 Jul 13	34.68360 -0.31	35.06	34.60	34.99	136,955
30 Jul 13	34.99190 -0.09	35.22	34.80	34.92	218,561
29 Jul 13	35.08250 +0.58	35.19	34.20	34.20	229,442
26 Jul 13	34.50200 +0.49	34.57	33.88	33.88	200,941
25 Jul 13	34.01240 -0.07	34.39	33.89	34.01	383,725
24 Jul 13	34.08480 -0.11	34.25	33.67	34.03	289,403
23 Jul 13	34.19370 +0.14	34.32	34.01	34.20	211,439
22 Jul 13	34.05770 -0.24	34.39	33.94	34.24	168,088
19 Jul 13	34.29350 +0.09	34.47	34.02	34.17	224,770
18 Jul 13	34.20270 -0.24	34.73	34.20	34.47	177,736
17 Jul 13	34.44750 +0.34	34.74	34.01	34.01	278,079
16 Jul 13	34.10310 -0.47	34.55	34.00	34.31	143,100
15 Jul 13	34.57470 -0.19	35.06	34.38	34.91	130,290
12 Jul 13	34.76510 +0.32	34.77	34.12	34.47	144,177
11 Jul 13	34.44750 -0.13	34.95	34.01	34.56	158,895
10 Jul 13	34.57470 -0.25	35.13	34.57	34.84	110,605
09 Jul 13	34.82870 -0.76	35.60	34.73	35.60	234,552
08 Jul 13	35.59050 +0.56	35.59	35.08	35.27	772,383
05 Jul 13	35.02800 -0.08	35.30	34.55	35.30	84,927
04 Jul 13	35.10980 +0.55	35.30	34.60	34.87	71,439
03 Jul 13	34.55640 -0.42	34.96	34.47	34.92	87,740
02 Jul 13	34.97360 +0.16	35.35	34.57	34.99	143,259
28 Jun 13	34.81050 +0.42	34.96	34.07	34.07	210,913
27 Jun 13	34.39340 +0.25	34.43	34.03	34.03	142,733
26 Jun 13	34.13930 +0.90	34.33	33.38	33.42	197,200
25 Jun 13	33.24140 +0.68	33.24	32.65	32.85	316,121
24 Jun 13	32.56110 -0.35	33.20	32.42	33.10	149,299
21 Jun 13	32.91480 +0.17	33.48	32.66	33.13	273,333
20 Jun 13	32.74250 -1.09	33.70	32.74	33.70	216,463
19 Jun 13	33.83090 -0.20	34.18	33.74	34.08	374,646
18 Jun 13	34.03040 +0.20	34.21	33.92	34.02	385,715
17 Jun 13	33.83090 +0.56	34.06	33.66	33.73	322,248
14 Jun 13	33.26850 +0.75	33.65	32.33	32.85	209,581
13 Jun 13	32.51570 -0.31	32.75	32.02	32.46	188,495
12 Jun 13	32.82420 -0.03	33.08	32.34	33.08	543,792
11 Jun 13	32.85140 -0.16	33.23	32.75	33.08	188,795
10 Jun 13	33.01460 +0.07	33.51	32.98	33.30	238,211
07 Jun 13	32.94210 +0.17	33.31	32.62	32.80	239,821
06 Jun 13	32.76980 +0.57	32.82	32.04	32.24	499,297
05 Jun 13	32.19830 -0.89	33.09	32.10	32.91	398,791
04 Jun 13	33.08720 -0.47	33.89	32.99	33.69	321,628
03 Jun 13	33.55880 -0.57	34.10	32.57	34.01	709,680
31 May 13	34.13030 +0.05	34.28	33.83	33.83	146,315
30 May 13	34.08480 -0.40	34.84	33.85	34.57	372,632
29 May 13	34.48400 -1.81	35.87	34.48	35.87	405,342
28 May 13	36.29790 +0.52	36.39	36.13	36.26	184,270
27 May 13	35.78090 -0.05	36.17	35.74	36.11	68,817
24 May 13	35.82630 +0.23	35.86	35.64	35.83	425,223
23 May 13	35.59950 -0.56	36.15	35.39	36.15	212,141
22 May 13	36.16190 -0.84	37.19	36.16	37.09	204,595
21 May 13	37.00530 +0.84	37.11	36.46	36.46	255,278
17 May 13	36.16190 +0.49	36.39	35.74	35.74	331,327
16 May 13	35.67200 +0.39	35.72	34.63	35.40	467,673
15 May 13	35.28210 -0.12	35.45	34.85	35.41	322,198
14 May 13	35.40000 +0.80	35.43	34.72	34.72	292,497
13 May 13	34.60190 -0.49	35.19	34.53	35.19	154,844
10 May 13	35.09180 +0.48	35.29	34.65	34.65	513,517
09 May 13	34.61090 +0.20	34.67	34.42	34.42	671,623
08 May 13	34.41140 -0.54	34.76	34.33	34.65	3,831,788
07 May 13	34.95560 -0.04	35.11	34.92	35.08	129,769
06 May 13	34.99190 -0.15	35.46	34.83	35.46	143,279
03 May 13	35.14590 -0.09	35.90	35.15	35.69	159,522
02 May 13	35.23680 -0.52	35.84	35.20	35.75	747,390
01 May 13	35.75370 +0.35	35.78	35.27	35.53	136,013
30 Apr 13	35.40000 +0.25	35.43	34.83	35.24	188,805
29 Apr 13	35.14590 -0.23	35.46	35.15	35.46	362,178
26 Apr 13	35.37270 -0.06	35.46	35.24	35.44	284,050
25 Apr 13	35.43620 -0.05	35.59	35.34	35.50	294,739
24 Apr 13	35.48160 -0.01	35.62	35.25	35.59	238,633
23 Apr 13	35.49060 +0.54	35.49	34.88	34.96	1,348,241
22 Apr 13	34.94660 -0.06	35.06	34.83	35.05	538,083
19 Apr 13	35.01000 +0.34	35.06	34.65	34.65	242,463
18 Apr 13	34.66530 +0.02	34.87	34.55	34.66	1,290,174
17 Apr 13	34.64720 -0.36	35.06	34.65	35.06	125,060
16 Apr 13	35.01000 +0.23	35.25	34.87	35.18	404,516
15 Apr 13	34.78320 -0.32	35.31	34.55	35.31	146,479
12 Apr 13	35.10080 +0.04	35.32	34.94	35.10	754,666
11 Apr 13	35.06450 -0.02	35.17	34.90	34.93	153,643
10 Apr 13	35.08250 +0.09	35.42	35.01	35.01	253,487
09 Apr 13	34.99190 +0.23	35.13	34.67	34.84	83,019
08 Apr 13	34.76510 +0.07	34.80	34.57	34.77	85,709
05 Apr 13	34.69260 -0.05	34.90	34.63	34.66	96,232
04 Apr 13	34.74710 -0.12	34.92	34.68	34.70	244,450
03 Apr 13	34.86500 -0.22	35.06	34.59	35.05	108,869
02 Apr 13	35.08250 +0.16	35.31	34.86	35.09	182,410
01 Apr 13	34.91940 -0.24	35.20	34.78	34.97	83,220
28 Mar 13	35.16420 +0.20	35.23	34.91	35.00	151,445
27 Mar 13	34.96460 +0.14	35.00	34.42	34.74	228,105
26 Mar 13	34.82870 -0.06	35.28	34.80	35.28	216,845
25 Mar 13	34.89210 -0.11	35.42	34.78	35.37	105,500
22 Mar 13	35.00090 +0.27	35.10	34.69	34.73	264,504
21 Mar 13	34.72880 -0.64	35.27	34.38	35.20	216,765
20 Mar 13	35.37270 +0.00	35.59	34.94	35.20	244,324
19 Mar 13	35.37270 -0.25	35.82	35.15	35.61	193,928
18 Mar 13	35.61780 -0.10	36.11	35.37	35.37	229,600
15 Mar 13	35.71740 +0.07	35.76	35.37	35.64	181,561
14 Mar 13	35.64480 +0.54	35.74	34.97	34.97	426,964
13 Mar 13	35.10080 -0.04	35.42	33.70	34.88	1,284,724
12 Mar 13	35.13690 -1.40	36.54	34.78	36.40	702,667
11 Mar 13	36.53370 -0.31	36.93	36.36	36.91	711,015
08 Mar 13	36.84230 +0.56	36.95	36.27	36.46	187,376
07 Mar 13	36.27980 -0.50	36.60	36.02	36.51	487,536
06 Mar 13	36.77850 -0.27	37.32	36.78	37.31	365,973
05 Mar 13	37.05080 -0.36	37.69	37.01	37.69	347,470
04 Mar 13	37.41350 +0.32	38.11	37.25	37.61	301,323
01 Mar 13	37.09610 +0.07	37.50	36.72	36.72	217,321
28 Feb 13	37.02360 +0.83	37.08	36.35	36.59	286,496
27 Feb 13	36.18900 -0.50	37.11	36.19	36.70	205,617
26 Feb 13	36.68790 -0.14	36.92	36.52	36.70	160,416
25 Feb 13	36.82400 +0.13	37.05	36.68	36.87	205,731
22 Feb 13	36.69710 +0.32	36.72	36.31	36.31	304,424
21 Feb 13	36.37970 -0.09	36.68	36.04	36.68	269,570
20 Feb 13	36.47030 +0.37	36.84	36.19	36.19	480,650
19 Feb 13	36.09840 +0.00	36.17	35.91	36.14	434,900
15 Feb 13	36.09840 +0.44	36.18	35.64	35.84	282,899
14 Feb 13	35.65400 -0.36	36.19	35.65	36.19	159,170
13 Feb 13	36.01670 +0.47	36.02	35.39	35.42	246,278
12 Feb 13	35.54510 -0.44	36.08	35.33	36.08	604,331
11 Feb 13	35.98950 -0.13	36.27	35.72	36.27	228,593
08 Feb 13	36.11660 +1.20	36.44	34.92	34.92	1,025,824
07 Feb 13	34.91940 +0.35	34.92	34.63	34.69	1,542,804
06 Feb 13	34.56540 +0.28	34.60	34.21	34.23	144,512
05 Feb 13	34.28450 +0.42	34.32	33.92	34.21	135,541
04 Feb 13	33.86730 +0.05	34.01	33.52	34.01	120,439
01 Feb 13	33.81290 +0.03	33.92	33.65	33.92	177,565
31 Jan 13	33.78560 -0.54	34.38	33.58	34.38	340,295
30 Jan 13	34.32960 +0.54	34.52	33.83	34.00	231,285
29 Jan 13	33.78560 +0.05	34.00	33.62	34.00	117,735
28 Jan 13	33.73110 -0.21	34.15	33.62	34.01	803,325
25 Jan 13	33.93980 +0.15	34.47	33.87	34.01	221,570
24 Jan 13	33.78560 +0.13	33.79	33.51	33.60	313,952
23 Jan 13	33.65850 +0.44	33.66	33.11	33.30	204,054
22 Jan 13	33.22340 -0.29	33.50	33.07	33.29	171,551
21 Jan 13	33.51330 +0.68	33.57	32.83	32.83	86,339
18 Jan 13	32.83320 +0.79	32.92	32.22	32.43	160,284
17 Jan 13	32.04410 -0.01	32.23	31.94	32.08	218,316
16 Jan 13	32.05310 -0.63	32.80	32.05	32.74	278,605
15 Jan 13	32.67900 -0.04	32.74	32.59	32.74	179,758
14 Jan 13	32.71530 +0.02	32.78	32.59	32.70	286,913
11 Jan 13	32.69700 -0.05	32.87	32.51	32.87	136,149
10 Jan 13	32.74250 -0.29	33.11	32.73	33.01	240,119
09 Jan 13	33.03270 +0.00	33.23	32.87	33.23	134,641
08 Jan 13	33.03270 -0.15	33.20	32.86	33.05	613,053
07 Jan 13	33.17790 +0.44	33.40	32.79	32.79	392,738
04 Jan 13	32.74250 +0.44	32.76	32.45	32.46	136,935
03 Jan 13	32.30720 +0.27	32.40	32.04	32.04	65,369
02 Jan 13	32.03510 +0.38	32.11	31.81	31.81	58,736
31 Dec 12	31.65420 +0.23	31.74	31.29	31.29	45,640
28 Dec 12	31.42740 +0.21	31.44	31.06	31.28	51,651
27 Dec 12	31.21880 -0.09	31.47	31.09	31.47	79,360
24 Dec 12	31.30950 +0.15	31.49	31.11	31.11	21,113
21 Dec 12	31.15530 +0.22	31.25	30.93	30.93	173,997
20 Dec 12	30.93750 +0.01	31.03	30.78	30.96	193,183
19 Dec 12	30.92850 +0.28	30.93	30.58	30.84	264,440
18 Dec 12	30.64730 -0.11	30.87	30.58	30.66	114,063
17 Dec 12	30.75620 +0.18	30.80	30.38	30.58	132,108
14 Dec 12	30.57480 +0.14	30.79	30.34	30.34	106,088
13 Dec 12	30.43880 -0.30	30.82	30.44	30.49	77,123
12 Dec 12	30.73800 +0.01	31.01	30.72	30.76	72,320
11 Dec 12	30.72900 +0.07	30.93	30.72	30.83	203,712
10 Dec 12	30.65660 +0.36	30.77	30.21	30.21	72,139
07 Dec 12	30.29360 +0.14	30.47	30.19	30.26	149,937
06 Dec 12	30.15750 -0.21	30.53	30.16	30.37	59,735
05 Dec 12	30.36630 +0.56	30.45	29.98	29.98	220,543
04 Dec 12	29.80380 -1.02	30.66	29.80	30.61	199,961
03 Dec 12	30.81960 +0.18	30.82	30.32	30.64	128,662
30 Nov 12	30.63830 +0.24	30.64	30.36	30.39	174,851
29 Nov 12	30.39350 -0.02	30.61	30.38	30.60	86,073
28 Nov 12	30.41150 +0.02	30.47	30.10	30.21	71,638
27 Nov 12	30.39350 -0.22	30.78	30.39	30.78	108,913
26 Nov 12	30.61110 -0.14	30.84	30.61	30.62	248,980
23 Nov 12	30.74720 -0.09	31.02	30.39	30.83	220,762
22 Nov 12	30.83790 +0.13	30.84	30.56	30.73	94,823
21 Nov 12	30.71070 +0.14	30.83	30.28	30.47	90,003
20 Nov 12	30.56570 +0.35	30.57	30.24	30.52	99,608
19 Nov 12	30.21200 +0.16	30.36	30.09	30.14	79,462
16 Nov 12	30.04880 +0.24	30.30	29.71	29.98	133,296
15 Nov 12	29.80380 -0.71	30.39	29.66	30.21	189,678
14 Nov 12	30.51140 +0.10	30.52	30.36	30.52	189,043
13 Nov 12	30.41150 +0.21	30.52	30.10	30.17	104,917
12 Nov 12	30.20300 -0.27	30.56	29.99	30.56	89,988
09 Nov 12	30.47490 -0.36	30.84	30.28	30.57	149,545
08 Nov 12	30.83790 +0.36	31.26	30.61	30.61	281,671
07 Nov 12	30.47490 -0.43	31.11	29.48	31.11	405,677
06 Nov 12	30.90140 -0.22	31.19	30.78	31.12	136,715
05 Nov 12	31.11890 +0.06	31.30	30.88	31.19	132,865
02 Nov 12	31.05540 +0.22	31.23	30.85	31.20	138,491
01 Nov 12	30.83790 -0.26	31.31	30.84	31.13	212,816
31 Oct 12	31.10090 -0.28	31.51	31.06	31.25	195,146
30 Oct 12	31.38200 +0.59	31.95	30.66	30.66	83,104
29 Oct 12	30.79250 +0.11	30.84	30.70	30.84	36,739
26 Oct 12	30.68360 +0.19	30.84	30.57	30.57	95,597
25 Oct 12	30.49320 -0.07	30.72	30.38	30.71	83,114
24 Oct 12	30.56570 +0.02	30.73	30.47	30.47	122,582
23 Oct 12	30.54770 +0.00	30.66	30.20	30.44	183,958
22 Oct 12	30.54770 -0.03	30.79	30.44	30.44	165,052
19 Oct 12	30.57480 -0.20	30.89	30.45	30.67	170,361
18 Oct 12	30.77450 +0.12	30.95	30.74	30.84	198,929
17 Oct 12	30.65660 -0.17	30.96	30.66	30.84	165,913
16 Oct 12	30.82860 +0.39	30.92	30.49	30.50	186,014
15 Oct 12	30.43880 +0.14	30.48	30.02	30.02	189,872
12 Oct 12	30.30260 -0.13	30.61	29.99	30.61	146,858
11 Oct 12	30.42980 -0.30	30.79	30.38	30.73	848,033
10 Oct 12	30.72900 +0.10	30.80	30.47	30.79	93,354
09 Oct 12	30.62930 -0.27	30.84	30.61	30.84	113,634
05 Oct 12	30.90140 -0.09	30.99	30.79	30.99	163,946
04 Oct 12	30.99200 -0.44	31.35	30.98	31.35	144,680
03 Oct 12	31.43640 +0.24	31.52	31.24	31.29	89,320
02 Oct 12	31.20060 -0.45	31.62	31.20	31.58	217,862
01 Oct 12	31.65420 -0.32	32.20	31.47	32.18	118,109
28 Sep 12	31.97160 +0.51	31.97	31.19	31.29	162,187
27 Sep 12	31.46360 -0.41	32.08	31.29	31.81	235,686
26 Sep 12	31.87170 +0.31	32.05	31.46	31.80	364,921
25 Sep 12	31.56350 +0.19	31.87	31.38	31.55	164,472
24 Sep 12	31.37300 +0.64	31.54	30.60	30.84	345,860
21 Sep 12	30.72900 -0.11	30.90	30.61	30.84	154,705
20 Sep 12	30.83790 -0.29	31.33	30.25	31.33	661,787
19 Sep 12	31.12820 +0.24	31.56	30.91	31.05	217,849
18 Sep 12	30.89240 +0.29	31.18	30.47	30.47	203,379
17 Sep 12	30.60210 -0.31	30.91	30.10	30.86	824,282
14 Sep 12	30.91040 -0.38	31.48	30.63	31.34	231,769
13 Sep 12	31.29120 -0.36	31.81	31.24	31.53	167,178
12 Sep 12	31.65420 +0.80	31.65	30.75	31.06	139,168
11 Sep 12	30.85590 -0.19	31.06	30.74	30.99	194,726
10 Sep 12	31.04640 -0.12	31.28	30.96	31.16	67,850
07 Sep 12	31.16430 +0.20	31.26	30.96	30.97	74,449
06 Sep 12	30.96480 +0.17	31.22	30.89	30.90	316,138
05 Sep 12	30.79250 +0.09	30.87	30.67	30.79	384,130
04 Sep 12	30.70170 +0.22	30.85	30.43	30.48	665,779
31 Aug 12	30.48420 -0.48	31.01	30.48	30.96	159,927
30 Aug 12	30.96480 -0.28	31.35	30.95	31.26	128,804
29 Aug 12	31.24610 -0.54	31.66	31.12	31.66	259,679
28 Aug 12	31.79010 -0.17	31.94	31.60	31.93	218,633
27 Aug 12	31.96250 -0.15	32.13	31.80	32.11	179,009
24 Aug 12	32.11680 -0.49	32.81	32.12	32.62	163,504
23 Aug 12	32.60640 -0.29	33.01	32.19	32.92	158,262
22 Aug 12	32.89670 +0.26	33.26	32.62	32.62	168,260
21 Aug 12	32.63360 -0.25	33.01	32.52	33.01	413,846
20 Aug 12	32.88770 +0.41	32.89	32.46	32.50	113,537
17 Aug 12	32.47950 -0.13	32.70	32.43	32.65	603,756
16 Aug 12	32.60640 +0.14	32.76	32.37	32.58	168,346
15 Aug 12	32.47050 +0.15	32.58	32.15	32.42	147,352
14 Aug 12	32.31620 +0.25	32.37	32.06	32.29	239,020
13 Aug 12	32.06240 +0.12	32.20	31.90	32.15	193,067
10 Aug 12	31.94450 +0.12	32.10	31.72	31.84	201,958
09 Aug 12	31.82660 +0.14	31.97	31.67	31.94	214,299
08 Aug 12	31.69040 -0.02	31.98	31.56	31.74	302,866
07 Aug 12	31.70870 +0.93	31.74	30.97	30.97	298,371
03 Aug 12	30.77450 -0.13	31.13	30.45	30.84	125,475
02 Aug 12	30.90140 +0.15	31.06	30.34	30.75	173,447
01 Aug 12	30.75620 +0.38	30.76	30.18	30.32	126,283
31 Jul 12	30.37530 -0.51	30.46	30.09	30.19	635,496
30 Jul 12	30.88310 +0.00	31.13	30.55	30.84	96,291
27 Jul 12	30.88310 -0.50	31.39	30.56	31.30	180,321
26 Jul 12	31.38200 +0.87	31.44	30.60	30.60	237,742
25 Jul 12	30.51140 +0.00	30.86	30.26	30.75	187,942
24 Jul 12	30.51140 +0.02	30.92	30.40	30.83	379,089
23 Jul 12	30.49320 -0.06	30.59	30.13	30.47	74,520
20 Jul 12	30.55670 -0.18	30.76	30.40	30.72	63,456
19 Jul 12	30.73800 -0.08	30.85	30.64	30.82	255,504
18 Jul 12	30.81960 +0.13	30.92	30.60	30.79	73,374
17 Jul 12	30.69270 -0.42	31.15	30.66	31.15	120,431
16 Jul 12	31.10990 +0.71	31.21	30.47	30.47	119,501
13 Jul 12	30.40250 +0.26	30.49	30.04	30.24	230,186
12 Jul 12	30.13950 -0.70	30.92	30.02	30.92	168,689
11 Jul 12	30.83790 -0.12	30.93	30.61	30.76	133,207
10 Jul 12	30.95580 -0.05	31.30	30.90	31.15	77,448
09 Jul 12	31.01030 -0.08	31.28	30.83	31.28	95,733
06 Jul 12	31.09170 -0.14	31.33	30.79	31.33	183,528
05 Jul 12	31.22780 -0.02	31.41	31.20	31.20	199,323
04 Jul 12	31.24610 +0.18	31.25	30.79	31.07	96,326
03 Jul 12	31.06470 +0.06	31.47	30.94	31.47	129,746
29 Jun 12	31.00100 -0.10	31.36	30.53	31.14	196,890
28 Jun 12	31.10090 +0.26	31.27	30.73	30.83	236,326
27 Jun 12	30.83790 +0.39	30.92	30.47	30.47	175,828
26 Jun 12	30.44780 +0.18	30.68	29.91	29.91	175,389
25 Jun 12	30.26640 +0.47	30.27	29.69	29.79	155,412
22 Jun 12	29.79480 -0.23	30.07	29.50	29.96	209,963
21 Jun 12	30.02160 -0.37	30.60	29.94	30.60	122,761
20 Jun 12	30.39350 -0.55	31.06	30.09	30.85	426,245
19 Jun 12	30.94650 -0.23	31.37	30.64	31.37	784,459
18 Jun 12	31.17330 +0.62	31.24	30.48	30.48	283,365
15 Jun 12	30.55670 +0.15	30.82	30.24	30.44	181,194
14 Jun 12	30.40250 -0.68	31.12	30.40	31.08	154,229
13 Jun 12	31.08270 +0.27	31.20	30.46	30.75	214,575
12 Jun 12	30.81060 +0.20	31.22	30.29	30.82	270,143
11 Jun 12	30.61110 +0.08	30.88	30.57	30.81	161,842
08 Jun 12	30.52940 +0.27	30.96	30.11	30.17	271,951
07 Jun 12	30.25740 +0.29	30.26	29.64	29.94	435,503
06 Jun 12	29.96720 +0.12	30.10	29.76	30.03	666,945
05 Jun 12	29.84930 -0.08	30.22	29.68	29.98	1,685,133
04 Jun 12	29.93090 +0.33	30.03	29.36	29.70	201,156
01 Jun 12	29.60420 +0.40	29.76	28.99	28.99	175,687
31 May 12	29.20530 +0.00	29.44	29.12	29.25	68,671
30 May 12	29.20530 +0.04	29.30	29.05	29.17	118,047
29 May 12	29.16900 -0.17	29.49	28.87	29.11	218,705
28 May 12	29.34120 +0.01	29.79	29.25	29.48	70,281
25 May 12	29.33220 -0.01	29.34	29.02	29.34	150,488
24 May 12	29.34120 +0.31	29.36	29.13	29.34	442,533
23 May 12	29.03300 +0.21	29.10	28.66	28.93	221,288
22 May 12	28.82430 +0.63	28.85	28.69	28.78	80,281
18 May 12	28.19840 -0.42	28.62	28.12	28.62	122,542
17 May 12	28.61580 +0.05	28.72	28.48	28.57	93,873
16 May 12	28.57040 +0.14	28.76	28.03	28.13	80,231
15 May 12	28.43420 +0.53	28.43	27.82	27.84	81,826
14 May 12	27.90810 -0.24	28.13	27.75	27.97	92,655
11 May 12	28.14390 -0.06	28.26	27.88	28.13	171,571
10 May 12	28.20770 -0.01	28.91	28.06	28.91	89,405
09 May 12	28.21670 +0.37	28.34	27.43	27.53	205,267
08 May 12	27.84470 -0.24	28.34	27.67	28.34	194,788
07 May 12	28.08050 -0.05	28.24	27.89	27.89	101,563
04 May 12	28.13490 +0.13	28.41	27.99	28.41	85,148
03 May 12	28.00800 +0.08	28.12	27.89	28.02	125,616
02 May 12	27.92640 -0.19	28.20	27.92	28.16	290,408
01 May 12	28.11690 -0.13	28.31	27.99	28.13	294,072
30 Apr 12	28.24380 -0.15	28.75	28.13	28.75	160,284
27 Apr 12	28.38900 -0.24	28.71	28.22	28.71	60,058
26 Apr 12	28.62480 +0.95	28.72	27.75	27.75	147,449
25 Apr 12	27.67230 +0.24	27.67	27.46	27.54	65,223
24 Apr 12	27.42750 -0.01	27.48	27.25	27.35	74,374
23 Apr 12	27.43650 -0.14	27.65	27.21	27.65	97,189
20 Apr 12	27.57270 +0.17	27.78	27.44	27.78	76,034
19 Apr 12	27.40040 +0.00	27.66	27.31	27.66	120,729
18 Apr 12	27.40040 +0.19	27.40	26.99	27.14	150,111
17 Apr 12	27.20970 -0.18	27.47	27.07	27.47	160,527
16 Apr 12	27.39140 -0.21	27.72	27.30	27.62	144,603
13 Apr 12	27.59990 -0.20	28.11	27.60	28.11	63,642
12 Apr 12	27.79950 +0.44	27.84	27.45	27.45	192,533
11 Apr 12	27.36410 +0.35	27.36	26.93	27.20	238,263
10 Apr 12	27.01040 -0.36	27.46	26.85	27.40	143,045
09 Apr 12	27.37310 -0.47	27.75	27.26	27.75	108,978
05 Apr 12	27.84470 -0.42	28.24	27.69	28.24	193,650
04 Apr 12	28.26180 -0.14	28.47	28.13	28.33	487,821
03 Apr 12	28.39800 +0.02	28.57	28.31	28.31	150,862
02 Apr 12	28.38000 -0.20	28.84	28.12	28.58	228,305
30 Mar 12	28.57940 +0.45	28.61	28.28	28.29	133,768
29 Mar 12	28.12590 +0.14	28.17	27.84	27.95	527,302
28 Mar 12	27.98990 +0.14	28.07	27.72	27.76	120,131
27 Mar 12	27.85370 +0.14	27.91	27.69	27.71	131,508
26 Mar 12	27.71780 +0.04	28.23	27.42	28.23	177,480
23 Mar 12	27.68160 +0.06	28.21	27.58	27.62	302,978
22 Mar 12	27.61790 +0.38	27.76	27.26	27.33	136,013
21 Mar 12	27.23700 +0.20	27.25	26.78	27.12	190,983
20 Mar 12	27.03770 -0.43	27.58	26.98	27.58	140,582
19 Mar 12	27.46380 -0.37	27.94	27.42	27.94	114,103
16 Mar 12	27.83570 -0.05	28.00	27.65	28.00	108,985
15 Mar 12	27.88100 -0.10	28.07	27.57	28.07	310,472
14 Mar 12	27.98090 -0.38	28.31	27.92	28.31	576,803
13 Mar 12	28.36170 +0.17	28.39	28.09	28.38	716,705
12 Mar 12	28.18940 +0.36	28.48	27.75	27.75	196,761
09 Mar 12	27.82670 +0.25	27.99	27.54	27.65	294,945
08 Mar 12	27.58170 +0.26	27.65	27.35	27.44	178,289
07 Mar 12	27.31860 +0.11	27.41	27.17	27.38	994,080
06 Mar 12	27.20970 +0.27	27.30	26.81	26.93	261,029
05 Mar 12	26.93780 +0.41	27.05	26.58	26.66	182,400
02 Mar 12	26.52960 -0.02	26.73	26.42	26.55	317,775
01 Mar 12	26.54780 -0.09	26.77	26.41	26.67	628,434
29 Feb 12	26.63850 -0.34	27.18	26.46	27.18	219,516
28 Feb 12	26.98320 -0.22	27.29	26.94	27.29	757,918
27 Feb 12	27.20070 -0.01	27.32	26.82	27.27	1,826,135
24 Feb 12	27.20970 +0.08	27.40	27.06	27.06	356,006
23 Feb 12	27.12830 +0.08	27.30	26.92	27.11	150,227
22 Feb 12	27.04670 +0.13	27.13	26.98	26.98	164,491
21 Feb 12	26.91950 +0.26	27.03	26.73	27.01	282,085
17 Feb 12	26.65650 +0.00	26.89	26.66	26.73	107,063
16 Feb 12	26.65650 +0.11	26.83	26.43	26.58	216,718
15 Feb 12	26.54780 -0.21	26.89	26.51	26.89	155,471
14 Feb 12	26.75640 +0.11	26.89	26.70	26.75	151,582
13 Feb 12	26.64750 +0.48	26.88	26.09	26.32	234,750
10 Feb 12	26.16690 +0.12	26.46	25.57	26.27	452,429
09 Feb 12	26.04900 +0.28	26.34	25.94	25.99	227,906
08 Feb 12	25.76780 +0.15	26.02	25.60	25.70	323,632
07 Feb 12	25.62260 +0.10	25.78	25.50	25.54	227,856
06 Feb 12	25.52300 -0.19	25.80	25.45	25.76	157,153
03 Feb 12	25.71330 -0.23	26.02	25.62	26.02	185,245
02 Feb 12	25.94010 -0.48	26.34	25.87	26.34	342,578
01 Feb 12	26.42070 -0.12	26.73	26.42	26.64	205,173
31 Jan 12	26.53860 +0.24	26.54	26.21	26.30	200,343
30 Jan 12	26.30280 +0.17	26.30	26.09	26.19	164,655
27 Jan 12	26.13050 +0.01	26.21	26.08	26.21	76,277
26 Jan 12	26.12150 -0.09	26.30	26.08	26.30	517,243
25 Jan 12	26.21210 +0.09	26.25	25.98	26.12	467,509
24 Jan 12	26.12150 -0.14	26.44	26.06	26.31	648,153
23 Jan 12	26.25750 -0.10	26.72	26.26	26.40	372,366
20 Jan 12	26.35730 +0.02	26.48	26.15	26.32	132,738
19 Jan 12	26.33930 +0.02	26.66	25.99	26.66	247,362
18 Jan 12	26.32100 -0.39	26.71	26.32	26.70	204,027
17 Jan 12	26.71100 +0.12	26.76	26.57	26.59	395,348
16 Jan 12	26.59310 +0.07	26.79	26.53	26.79	65,009
13 Jan 12	26.52060 +0.14	26.70	26.42	26.56	250,964
12 Jan 12	26.38440 -0.05	26.56	26.21	26.55	475,433
11 Jan 12	26.43890 +0.02	26.67	26.26	26.27	281,961
10 Jan 12	26.42070 -0.54	27.02	26.24	26.85	654,687
09 Jan 12	26.95590 +0.29	27.21	26.68	27.03	1,063,992
06 Jan 12	26.66570 +0.28	26.74	26.31	26.47	261,309
05 Jan 12	26.38440 +0.17	26.42	25.85	26.19	649,607
04 Jan 12	26.21210 +0.58	26.28	25.62	25.84	238,623
03 Jan 12	25.63160 +0.08	25.72	25.41	25.72	295,521
30 Dec 11	25.55010 -0.16	25.80	25.48	25.80	62,191
29 Dec 11	25.71330 +0.06	25.76	25.61	25.75	161,348
28 Dec 11	25.64990 +0.94	25.78	25.35	25.66	175,223
23 Dec 11	24.70670 +0.09	24.79	24.56	24.79	117,923
22 Dec 11	24.61590 +0.01	24.90	24.61	24.62	125,239
21 Dec 11	24.60680 +0.12	24.62	24.42	24.55	109,332
20 Dec 11	24.48890 +0.04	24.60	24.42	24.57	63,965
19 Dec 11	24.45260 -0.01	24.57	24.40	24.53	110,890
16 Dec 11	24.46160 +0.03	24.56	24.29	24.33	49,507
15 Dec 11	24.43440 +0.37	24.69	24.14	24.16	126,779
14 Dec 11	24.06270 -0.38	24.56	23.99	24.56	83,970
13 Dec 11	24.44360 +0.24	24.46	24.04	24.30	219,953
12 Dec 11	24.19860 +0.21	24.31	24.02	24.12	192,772
09 Dec 11	23.99000 -0.15	24.34	23.90	24.22	98,531
08 Dec 11	24.13520 +0.37	24.14	23.58	23.72	180,430
07 Dec 11	23.76320 -0.20	24.02	23.67	24.00	214,389
06 Dec 11	23.96280 -0.23	24.29	23.94	24.29	169,780
05 Dec 11	24.18960 +0.36	24.19	23.77	23.77	356,738
02 Dec 11	23.82690 +0.24	23.94	23.65	23.81	106,802
01 Dec 11	23.59080 -0.14	23.81	23.55	23.81	83,352
30 Nov 11	23.72700 +0.11	23.85	23.50	23.76	219,566
29 Nov 11	23.61810 -0.33	23.96	23.41	23.93	140,788
28 Nov 11	23.94480 -0.10	24.20	23.93	24.05	295,985
25 Nov 11	24.04440 -0.08	24.26	23.94	24.02	110,369
24 Nov 11	24.12620 +0.23	24.30	23.85	24.04	95,430
23 Nov 11	23.89940 +0.09	23.95	23.71	23.81	293,874
22 Nov 11	23.80860 -0.09	23.96	23.79	23.84	542,085
21 Nov 11	23.89940 +0.14	23.94	23.72	23.90	160,755
18 Nov 11	23.76320 -0.14	23.94	23.75	23.89	190,874
17 Nov 11	23.89940 -0.01	24.04	23.80	23.98	266,848
16 Nov 11	23.90840 -0.34	24.29	23.90	24.24	258,042
15 Nov 11	24.24410 +0.03	24.70	24.23	24.35	225,458
14 Nov 11	24.21680 +0.09	24.35	24.08	24.16	187,775
11 Nov 11	24.12620 +0.27	24.26	23.93	24.07	151,770
10 Nov 11	23.85390 -0.01	24.19	23.84	24.02	236,953
09 Nov 11	23.86310 +0.24	23.98	23.55	23.76	213,937
08 Nov 11	23.62730 +0.06	23.80	23.49	23.74	294,776
07 Nov 11	23.56370 +0.07	24.00	23.55	23.63	425,855
04 Nov 11	23.49120 +0.30	23.63	23.22	23.22	263,951
03 Nov 11	23.19200 +0.16	23.31	22.91	23.05	161,745
02 Nov 11	23.02860 -0.07	23.37	22.96	23.26	133,807
01 Nov 11	23.10120 +0.38	23.19	22.61	22.67	271,100
31 Oct 11	22.72040 +0.00	22.91	22.56	22.80	195,282
28 Oct 11	22.72040 +0.08	22.88	22.69	22.73	415,364
27 Oct 11	22.63860 -0.24	23.13	22.63	23.13	334,297
26 Oct 11	22.87440 -0.18	23.18	22.85	23.17	372,227
25 Oct 11	23.05580 +0.11	23.26	23.03	23.03	112,513
24 Oct 11	22.94690 -0.28	23.40	22.86	23.40	166,793
21 Oct 11	23.22810 -0.13	23.58	23.08	23.58	97,120
20 Oct 11	23.35500 +0.00	23.40	23.14	23.26	199,080
19 Oct 11	23.35500 -0.09	23.35	22.39	22.46	469,132
18 Oct 11	23.44580 +0.05	23.58	23.27	23.45	75,287
17 Oct 11	23.40050 +0.39	23.48	22.97	23.04	254,673
14 Oct 11	23.01060 +0.05	23.44	22.92	23.44	63,102
13 Oct 11	22.96520 -0.21	23.58	22.90	23.58	142,076
12 Oct 11	23.17370 +0.14	23.77	23.15	23.26	118,990
11 Oct 11	23.03760 +0.11	23.20	22.95	23.16	69,351
07 Oct 11	22.92890 -0.10	23.10	22.81	22.81	41,963
06 Oct 11	23.02860 +0.75	23.43	22.77	23.08	197,004
05 Oct 11	22.27580 +0.51	22.60	21.70	21.73	389,324
04 Oct 11	21.76790 -0.14	22.08	21.31	21.90	408,617
03 Oct 11	21.90410 -1.30	23.53	21.77	23.53	257,876
30 Sep 11	23.20100 +0.07	23.38	23.05	23.38	193,536
29 Sep 11	23.12850 +0.36	23.27	22.87	23.22	466,482
28 Sep 11	22.76550 -0.84	23.58	22.77	23.45	121,111
27 Sep 11	23.60910 +0.15	24.14	23.47	23.58	114,755
26 Sep 11	23.46390 -0.44	24.04	23.25	24.04	138,335
23 Sep 11	23.89940 +0.14	23.93	23.60	23.70	333,744
22 Sep 11	23.76320 -0.72	24.47	23.58	24.42	338,757
21 Sep 11	24.47990 -0.35	24.95	24.35	24.95	130,496
20 Sep 11	24.83360 +0.42	25.20	24.67	24.73	194,156
19 Sep 11	24.41640 +0.29	24.48	24.15	24.26	83,783
16 Sep 11	24.12620 +0.06	24.47	23.77	24.47	139,131
15 Sep 11	24.06270 +0.02	24.73	24.06	24.28	403,985
14 Sep 11	24.04440 +0.46	24.22	23.55	23.60	300,028
13 Sep 11	23.58180 +0.44	23.84	22.95	23.35	402,437
12 Sep 11	23.14650 -0.45	23.53	22.86	23.53	180,241
09 Sep 11	23.60010 -0.17	23.81	23.45	23.81	94,416
08 Sep 11	23.77250 -0.10	23.90	23.73	23.83	79,827
07 Sep 11	23.87210 +0.45	23.98	23.54	23.54	54,608
06 Sep 11	23.41880 -0.09	23.45	23.02	23.31	66,205
02 Sep 11	23.50940 +0.37	23.61	23.02	23.14	43,663
01 Sep 11	23.13750 -0.28	23.57	23.05	23.57	117,301
31 Aug 11	23.41880 +0.07	23.70	23.36	23.53	201,323
30 Aug 11	23.34600 -0.15	23.75	23.22	23.75	209,670
29 Aug 11	23.50020 +0.10	23.78	23.40	23.78	71,427
26 Aug 11	23.40050 +0.11	23.63	23.23	23.46	98,727
25 Aug 11	23.29160 -0.15	23.47	23.23	23.44	88,901
24 Aug 11	23.43680 +0.17	23.64	23.23	23.35	105,125
23 Aug 11	23.26440 +0.54	23.26	22.67	23.06	122,406
22 Aug 11	22.72040 -0.68	24.04	22.53	23.94	142,006
19 Aug 11	23.40050 +0.06	23.47	23.14	23.28	70,388
18 Aug 11	23.33700 -0.53	23.58	23.22	23.58	237,489
17 Aug 11	23.86310 +0.05	24.00	23.75	23.84	107,591
16 Aug 11	23.80860 -0.26	24.07	23.61	24.07	124,209
15 Aug 11	24.07170 +0.84	24.22	23.54	23.81	181,484
12 Aug 11	23.22810 +0.65	23.23	22.45	22.74	121,131
11 Aug 11	22.57520 -0.05	23.05	22.22	23.05	234,420
10 Aug 11	22.62050 +0.51	22.82	22.20	22.22	170,306
09 Aug 11	22.11260 +0.84	22.42	21.56	22.12	611,483
08 Aug 11	21.26910 -1.46	22.13	21.09	21.87	1,842,279
05 Aug 11	22.72940 +0.15	22.93	21.84	22.37	281,934
04 Aug 11	22.58420 -0.57	23.30	22.42	23.30	480,900
03 Aug 11	23.15570 +1.39	23.78	22.22	22.85	870,719
02 Aug 11	21.76790 -0.03	22.26	21.77	22.26	66,763
29 Jul 11	21.79520 -0.15	21.95	21.72	21.95	53,176
28 Jul 11	21.94020 +0.18	22.02	21.57	21.58	85,078
27 Jul 11	21.75890 -0.15	21.94	21.68	21.82	89,616
26 Jul 11	21.91310 +0.02	22.03	21.81	21.89	74,359
25 Jul 11	21.89480 -0.37	22.35	21.85	22.35	88,673
22 Jul 11	22.26680 +0.09	22.43	22.15	22.27	76,498
21 Jul 11	22.17600 +0.06	22.30	21.99	22.30	107,842
20 Jul 11	22.11260 -0.17	22.49	22.09	22.49	116,688
19 Jul 11	22.28490 +0.02	22.49	22.02	22.49	83,339
18 Jul 11	22.26680 -0.05	22.63	22.21	22.57	220,347
15 Jul 11	22.32120 -0.15	22.58	22.13	22.58	115,172
14 Jul 11	22.47530 +0.11	22.58	22.37	22.37	108,338
13 Jul 11	22.36640 -0.15	22.67	22.20	22.60	146,871
12 Jul 11	22.51160 +0.18	22.56	22.23	22.44	91,568
11 Jul 11	22.33020 -0.02	22.58	22.09	22.51	182,273
08 Jul 11	22.34840 -0.20	22.57	22.29	22.49	60,291
07 Jul 11	22.54800 -0.16	22.77	22.51	22.77	92,196
06 Jul 11	22.71110 +0.01	22.81	22.63	22.68	187,026
05 Jul 11	22.70210 +0.05	22.90	22.49	22.67	334,667
04 Jul 11	22.65660 +0.77	22.66	22.28	22.28	68,807
30 Jun 11	21.88580 -0.26	22.34	21.79	22.33	174,288
29 Jun 11	22.14890 +0.11	22.15	21.93	22.13	124,165
28 Jun 11	22.04000 -0.14	22.18	22.02	22.18	76,567
27 Jun 11	22.17600 -0.05	22.60	22.12	22.28	68,470
24 Jun 11	22.22130 +0.00	22.54	22.13	22.53	110,947
23 Jun 11	22.22130 +0.10	22.38	22.00	22.22	425,647
22 Jun 11	22.12160 +0.63	22.23	21.52	21.67	204,086
21 Jun 11	21.49590 +0.14	21.65	21.22	21.53	213,560
20 Jun 11	21.35970 +0.18	21.49	21.02	21.49	123,775
17 Jun 11	21.17840 -0.27	21.41	21.10	21.41	76,183
16 Jun 11	21.45050 -0.03	21.72	21.41	21.51	174,615
15 Jun 11	21.47760 +0.19	21.59	21.31	21.50	129,059
14 Jun 11	21.28710 -0.29	21.75	21.21	21.75	156,342
13 Jun 11	21.57740 -0.22	22.12	21.57	22.12	136,085
10 Jun 11	21.79520 -0.03	21.90	21.71	21.81	72,660
09 Jun 11	21.82230 -0.08	22.12	21.58	22.12	161,986
08 Jun 11	21.90410 -0.21	22.20	21.83	22.20	99,576
07 Jun 11	22.11260 +0.30	22.16	21.77	21.95	113,247
06 Jun 11	21.81320 +0.20	22.18	21.68	21.68	238,734
03 Jun 11	21.61380 -0.15	21.88	21.57	21.60	96,738
02 Jun 11	21.76790 -0.34	22.21	21.56	22.06	128,119
01 Jun 11	22.11260 +0.41	22.58	21.87	22.29	218,492
31 May 11	21.70440 -0.39	22.25	21.70	22.15	450,427
30 May 11	22.09440 -0.01	22.26	22.08	22.22	103,168
27 May 11	22.10340 -0.12	22.36	22.02	22.18	788,398
26 May 11	22.22130 +0.53	22.22	21.69	21.80	498,886
25 May 11	21.68630 +0.07	21.74	21.50	21.59	413,752
24 May 11	21.61380 -0.02	21.76	21.55	21.76	151,959
20 May 11	21.63180 +0.14	21.70	21.54	21.68	405,657
19 May 11	21.49590 +0.17	21.54	21.31	21.31	209,978
18 May 11	21.32360 +0.02	21.48	21.19	21.24	97,504
17 May 11	21.30530 -0.08	21.49	21.23	21.41	75,039
16 May 11	21.38700 -0.06	21.54	21.13	21.41	113,029
13 May 11	21.45050 -0.11	21.69	21.39	21.56	289,763
12 May 11	21.55940 +0.15	21.59	21.44	21.50	356,360
11 May 11	21.40520 -0.14	21.63	21.25	21.62	175,947
10 May 11	21.55010 +0.14	21.79	21.33	21.44	160,155
09 May 11	21.40520 +0.23	21.73	21.18	21.31	529,711
06 May 11	21.17840 +1.06	21.23	20.50	20.63	1,068,983
05 May 11	20.11710 -0.03	20.40	19.97	20.40	247,251
04 May 11	20.14430 -0.50	20.73	19.79	20.47	284,097
03 May 11	20.64320 -0.05	21.06	20.46	20.46	572,690
02 May 11	20.69760 +0.57	20.71	20.18	20.18	406,890
29 Apr 11	20.12630 +0.03	20.31	20.06	20.27	193,221
28 Apr 11	20.09910 -0.09	20.20	20.05	20.15	184,034
27 Apr 11	20.18970 +0.02	20.27	20.08	20.16	118,434
26 Apr 11	20.17160 +0.08	20.26	20.00	20.14	117,430
25 Apr 11	20.08980 -0.13	20.31	20.01	20.31	689,130
21 Apr 11	20.21700 +0.03	20.25	20.11	20.24	187,785
20 Apr 11	20.18970 +0.15	20.26	20.04	20.04	136,201
19 Apr 11	20.03570 -0.09	20.21	20.04	20.14	734,802
18 Apr 11	20.12630 -0.25	20.45	20.13	20.41	243,875
15 Apr 11	20.38010 +0.15	20.43	20.22	20.22	166,853
14 Apr 11	20.22600 +0.05	20.31	20.04	20.31	125,998
13 Apr 11	20.18070 +0.34	20.24	19.91	20.05	251,986
12 Apr 11	19.83600 -0.05	20.07	19.73	20.07	373,775
11 Apr 11	19.89050 +0.23	19.95	19.55	19.60	298,195
08 Apr 11	19.66370 -0.15	19.95	19.51	19.95	540,485
07 Apr 11	19.80890 +0.17	19.83	19.50	19.75	250,014
06 Apr 11	19.63650 -0.15	19.83	19.64	19.82	241,099
05 Apr 11	19.79060 -0.07	19.94	19.64	19.94	354,932
04 Apr 11	19.86330 +0.16	19.91	19.77	19.81	520,359
01 Apr 11	19.70000 +0.17	19.77	19.64	19.75	723,709
31 Mar 11	19.52760 -0.08	19.86	19.50	19.86	985,179
30 Mar 11	19.60920 +0.03	19.82	19.57	19.69	259,032
29 Mar 11	19.58210 -0.30	19.95	19.50	19.91	7,571,107
28 Mar 11	19.88130 -0.10	20.11	19.86	20.11	555,989
25 Mar 11	19.98120 -0.03	20.14	19.98	20.01	225,425
24 Mar 11	20.00840 +0.04	20.14	19.86	20.09	194,240
23 Mar 11	19.97190 +0.13	20.10	19.84	19.91	247,328
22 Mar 11	19.84500 +0.13	19.92	19.76	19.85	95,822
21 Mar 11	19.71810 -0.05	20.00	19.61	20.00	147,315
18 Mar 11	19.77260 +0.01	20.12	19.71	19.92	134,519
17 Mar 11	19.76340 -0.01	19.84	19.50	19.50	177,617
16 Mar 11	19.77260 +0.16	19.80	19.44	19.73	173,799
15 Mar 11	19.60920 +0.15	19.75	19.11	19.13	185,984
14 Mar 11	19.46420 -0.15	19.69	19.27	19.51	146,576
11 Mar 11	19.60920 +0.03	20.14	19.53	20.14	134,609
10 Mar 11	19.58210 -0.43	20.14	19.55	20.14	187,582
09 Mar 11	20.00840 -0.13	20.36	19.98	20.36	109,360
08 Mar 11	20.13530 +0.20	20.30	19.90	19.94	172,670
07 Mar 11	19.93580 -0.34	20.48	19.84	20.48	162,710
04 Mar 11	20.27150 +0.00	20.50	20.24	20.50	120,801
03 Mar 11	20.27150 -0.05	20.41	20.21	20.41	106,462
02 Mar 11	20.31660 +0.18	20.41	20.14	20.20	605,973
01 Mar 11	20.13530 +0.19	20.30	19.96	20.04	185,563
28 Feb 11	19.94480 -0.17	20.12	19.87	20.12	303,015
25 Feb 11	20.11710 +0.13	20.35	20.03	20.35	204,327
24 Feb 11	19.99020 -0.28	20.27	19.96	20.27	174,856
23 Feb 11	20.27150 -0.43	20.83	20.04	20.77	592,694
22 Feb 11	20.69760 -0.35	21.04	20.54	21.04	132,202
18 Feb 11	21.05130 +0.15	21.21	20.95	20.95	103,783
17 Feb 11	20.90610 +0.00	20.96	20.75	20.95	178,133
16 Feb 11	20.90610 +0.14	21.18	20.84	21.00	234,631
15 Feb 11	20.77020 +0.05	20.82	20.60	20.82	198,537
14 Feb 11	20.72480 +0.42	20.72	20.26	20.34	373,535
11 Feb 11	20.30760 -0.18	20.58	20.30	20.58	86,349
10 Feb 11	20.48900 -0.15	20.62	20.49	20.59	121,937
09 Feb 11	20.63420 +0.11	20.66	20.47	20.61	123,770
08 Feb 11	20.52530 +0.01	20.59	20.43	20.59	233,723
07 Feb 11	20.51630 +0.34	20.59	20.43	20.58	378,089
04 Feb 11	20.18070 +0.36	20.41	19.89	19.95	397,439
03 Feb 11	19.81790 +0.13	19.84	19.60	19.68	337,663
02 Feb 11	19.69100 +0.01	19.82	19.59	19.68	205,942
01 Feb 11	19.68170 -0.06	19.78	19.52	19.52	461,704
31 Jan 11	19.74540 +0.16	19.88	19.59	19.65	153,990
28 Jan 11	19.58210 -0.08	19.81	19.48	19.81	120,106
27 Jan 11	19.66370 +0.00	19.77	19.56	19.77	120,007
26 Jan 11	19.66370 +0.22	19.76	19.47	19.59	196,247
25 Jan 11	19.44590 -0.21	19.82	19.41	19.82	148,972
24 Jan 11	19.65470 +0.12	19.80	19.41	19.80	2,095,539
21 Jan 11	19.53660 +0.35	19.55	19.15	19.36	343,580
20 Jan 11	19.18290 -0.22	19.41	19.13	19.41	161,681
19 Jan 11	19.40070 +0.00	19.48	19.29	19.48	194,166
18 Jan 11	19.40070 -0.49	19.89	19.27	19.89	563,407
17 Jan 11	19.89050 +0.39	20.04	19.64	19.64	27,923
14 Jan 11	19.50030 +0.11	19.54	19.27	19.36	1,078,214
13 Jan 11	19.39170 -0.07	19.50	19.32	19.50	125,772
12 Jan 11	19.46420 -0.08	19.59	19.39	19.51	289,582
11 Jan 11	19.54580 -0.22	19.81	19.55	19.81	201,057
10 Jan 11	19.76340 +0.06	19.96	19.62	19.96	582,206
07 Jan 11	19.70000 +0.28	19.82	19.49	19.64	96,725
06 Jan 11	19.41870 +0.00	19.53	19.21	19.21	271,708
05 Jan 11	19.41870 +0.25	19.57	19.09	19.23	76,450
04 Jan 11	19.16490 +0.23	19.32	18.82	19.09	175,243
31 Dec 10	18.93810 +0.04	19.26	18.94	19.26	21,909
30 Dec 10	18.90180 -0.27	19.32	18.89	19.11	72,082
29 Dec 10	19.17390 -0.28	19.56	19.06	19.49	86,830
24 Dec 10	19.45520 +0.45	19.46	19.05	19.05	11,103
23 Dec 10	19.00160 -0.05	19.41	18.87	19.41	100,446
22 Dec 10	19.05600 -0.67	19.76	19.05	19.73	372,557
21 Dec 10	19.72710 +0.44	19.81	19.22	19.22	55,625
20 Dec 10	19.28280 +0.26	19.52	19.18	19.18	61,499
17 Dec 10	19.01970 +0.07	19.13	18.83	18.83	128,387
16 Dec 10	18.94710 +0.22	19.13	18.67	18.97	83,002
15 Dec 10	18.72950 -0.17	19.01	18.60	18.96	126,896
14 Dec 10	18.90180 +0.04	19.05	18.82	19.04	155,313
13 Dec 10	18.86540 +0.14	19.04	18.59	19.04	168,880
10 Dec 10	18.72950 -0.14	19.39	18.61	19.39	290,274
09 Dec 10	18.86540 -0.09	19.05	18.76	19.05	90,759
08 Dec 10	18.95630 -0.63	20.14	18.48	20.14	308,103
07 Dec 10	19.59110 +0.05	19.62	19.50	19.55	248,806
06 Dec 10	19.54580 -0.18	19.73	19.52	19.64	122,101
03 Dec 10	19.72710 -0.19	19.73	19.50	19.59	42,462
02 Dec 10	19.91780 -0.04	20.30	19.84	20.14	66,731
01 Dec 10	19.95390 +0.36	20.11	19.59	19.86	52,278
30 Nov 10	19.59110 +0.03	19.68	19.32	19.57	132,192
29 Nov 10	19.56380 -0.62	20.14	19.55	20.14	104,708
26 Nov 10	20.18070 -0.18	20.45	19.80	20.04	51,288
25 Nov 10	20.36210 +0.28	20.43	19.96	19.97	19,615
24 Nov 10	20.08080 -0.10	20.53	20.06	20.53	74,141
23 Nov 10	20.18070 -0.23	20.56	19.97	20.56	146,677
22 Nov 10	20.40740 +0.32	20.41	20.08	20.41	96,004
19 Nov 10	20.08980 -0.09	20.18	20.00	20.18	76,460
18 Nov 10	20.18070 +0.38	20.41	19.94	20.32	93,935
17 Nov 10	19.79990 +0.03	20.83	19.74	20.83	146,392
16 Nov 10	19.77260 -0.53	20.72	19.57	20.72	95,443
15 Nov 10	20.30760 +0.13	20.31	20.05	20.12	249,947
12 Nov 10	20.18070 -0.49	20.50	19.91	20.41	222,582
11 Nov 10	20.67030 -0.03	20.78	20.46	20.63	95,964
10 Nov 10	20.69760 -0.06	20.82	20.52	20.68	107,172
09 Nov 10	20.76110 -0.21	21.14	20.68	21.13	104,006
08 Nov 10	20.96990 +0.57	20.97	20.36	20.41	133,976
05 Nov 10	20.39840 +0.23	20.71	19.97	20.14	187,039
04 Nov 10	20.17160 +0.40	20.17	19.72	19.72	194,198
03 Nov 10	19.77260 -0.05	19.94	19.60	19.91	73,139
02 Nov 10	19.81790 +0.05	20.04	19.82	19.90	131,689
01 Nov 10	19.77260 +0.13	19.81	19.41	19.64	119,632
29 Oct 10	19.64550 +0.24	19.67	19.36	19.59	64,977
28 Oct 10	19.40970 -0.18	19.75	19.32	19.68	141,924
27 Oct 10	19.59110 +0.16	19.75	19.30	19.41	110,074
26 Oct 10	19.42790 +0.06	19.55	19.06	19.40	119,407
25 Oct 10	19.36440 +0.05	19.45	19.18	19.38	39,795
22 Oct 10	19.31900 -0.37	19.87	19.25	19.87	60,375
21 Oct 10	19.69100 +0.29	19.84	19.20	19.20	182,199
20 Oct 10	19.40070 +0.49	19.49	18.84	18.84	576,026
19 Oct 10	18.91080 -0.10	18.99	18.72	18.96	133,765
18 Oct 10	19.01060 -0.12	19.23	18.87	19.23	253,946
15 Oct 10	19.12850 +0.00	19.20	18.94	19.05	283,794
14 Oct 10	19.12850 +0.40	19.14	18.73	18.82	617,725
13 Oct 10	18.72950 +0.13	18.73	18.24	18.69	154,377
12 Oct 10	18.60240 -0.27	18.82	18.37	18.82	145,836
08 Oct 10	18.87470 +0.34	18.94	18.52	18.52	93,803
07 Oct 10	18.53000 +0.05	18.66	18.38	18.53	119,665
06 Oct 10	18.48450 +0.09	18.50	18.26	18.50	95,572
05 Oct 10	18.39380 +0.14	18.46	18.21	18.32	170,964
04 Oct 10	18.25790 +0.06	18.37	18.04	18.23	161,490
01 Oct 10	18.19430 +0.12	18.29	18.01	18.19	133,520
30 Sep 10	18.07640 +0.15	18.13	17.73	18.12	6,419,200
29 Sep 10	17.93120 +0.14	18.09	17.69	17.69	329,978
28 Sep 10	17.78630 +0.37	17.79	17.46	17.69	358,467
27 Sep 10	17.41440 -0.09	17.79	17.41	17.71	93,587
24 Sep 10	17.50500 +0.14	17.80	17.33	17.33	89,355
23 Sep 10	17.36900 -0.07	17.51	17.31	17.44	61,001
22 Sep 10	17.44160 -0.13	17.67	17.44	17.67	167,766
21 Sep 10	17.56850 -0.12	17.76	17.43	17.69	83,196
20 Sep 10	17.68640 +0.24	17.69	17.36	17.43	109,943
17 Sep 10	17.44160 +0.32	17.48	17.14	17.23	162,125
16 Sep 10	17.12420 -0.02	17.19	17.01	17.16	149,255
15 Sep 10	17.14220 -0.09	17.23	16.96	17.23	173,355
14 Sep 10	17.23310 -0.37	17.69	17.19	17.64	191,859
13 Sep 10	17.60480 +0.46	17.67	17.15	17.28	176,255
10 Sep 10	17.14220 -0.09	17.41	17.14	17.23	160,882
09 Sep 10	17.23310 +0.50	17.31	16.88	16.92	158,210
08 Sep 10	16.73400 -0.17	16.92	16.62	16.91	142,619
07 Sep 10	16.90640 +0.25	16.91	16.55	16.65	99,236
03 Sep 10	16.65260 +0.01	16.90	16.62	16.90	174,154
02 Sep 10	16.64330 +0.05	16.78	16.60	16.78	276,141
01 Sep 10	16.59810 +0.03	16.75	16.55	16.60	320,246
31 Aug 10	16.57080 +0.15	16.66	16.42	16.60	310,276
30 Aug 10	16.41680 -0.18	16.87	16.42	16.87	288,284
27 Aug 10	16.59810 -0.11	16.78	16.44	16.71	217,487
26 Aug 10	16.70700 +0.02	16.86	16.71	16.82	123,061
25 Aug 10	16.68870 -0.14	17.02	16.69	17.02	215,743
24 Aug 10	16.82490 +0.35	17.01	16.33	16.55	495,879
23 Aug 10	16.47090 +0.15	16.53	16.32	16.33	1,229,640
20 Aug 10	16.31690 +0.16	16.32	16.06	16.16	36,546
19 Aug 10	16.15370 +0.19	16.18	16.01	16.04	34,529
18 Aug 10	15.96320 +0.02	16.01	15.92	15.94	38,689
17 Aug 10	15.94490 +0.03	16.05	15.92	15.93	42,559
16 Aug 10	15.91770 +0.18	16.17	15.86	15.92	61,896
13 Aug 10	15.73640 +0.01	15.85	15.48	15.73	101,950
12 Aug 10	15.72740 +0.08	15.75	15.46	15.75	89,983
11 Aug 10	15.64560 -0.25	15.88	15.65	15.88	163,415
10 Aug 10	15.89970 -0.06	16.05	15.87	15.96	154,764
09 Aug 10	15.96320 +0.01	16.03	15.83	16.03	108,308
06 Aug 10	15.95420 -0.05	16.01	15.79	16.01	140,096
05 Aug 10	16.00860 -0.33	16.33	15.96	16.33	67,029
04 Aug 10	16.33500 +0.05	16.33	16.23	16.28	100,000
03 Aug 10	16.28060 +0.08	16.33	16.23	16.33	86,425
30 Jul 10	16.19900 -0.03	16.33	16.20	16.20	44,667
29 Jul 10	16.22610 -0.32	16.42	16.22	16.42	88,063
28 Jul 10	16.54370 -0.15	16.58	16.43	16.58	6,623
27 Jul 10	16.68870 -0.05	16.78	16.52	16.77	50,207
26 Jul 10	16.74320 +0.15	16.74	16.51	16.51	18,717
23 Jul 10	16.59810 -0.04	16.70	16.46	16.46	16,908
22 Jul 10	16.63430 +0.24	16.66	16.53	16.59	43,529
21 Jul 10	16.39850 -0.23	16.69	16.33	16.64	29,681
20 Jul 10	16.62530 +0.15	16.69	16.25	16.38	68,383
19 Jul 10	16.48020 +0.11	16.54	16.37	16.37	55,255
16 Jul 10	16.37130 +0.15	16.42	16.25	16.32	65,878
15 Jul 10	16.21710 +0.09	16.24	16.04	16.24	46,339
14 Jul 10	16.12650 +0.14	16.14	16.01	16.05	29,731
13 Jul 10	15.99030 +0.04	16.07	15.78	15.78	17,491
12 Jul 10	15.95420 +0.14	15.96	15.75	15.83	16,437
09 Jul 10	15.81800 +0.13	15.82	15.60	15.73	68,510
08 Jul 10	15.69110 -0.07	15.87	15.69	15.78	17,139
07 Jul 10	15.76350 +0.30	15.76	15.45	15.53	49,577
06 Jul 10	15.46430 +0.03	15.56	15.26	15.46	20,180
05 Jul 10	15.43710 -0.07	15.56	15.42	15.48	11,197
02 Jul 10	15.50960 +0.24	15.61	15.42	15.48	12,527
30 Jun 10	15.27380 +0.16	15.62	15.10	15.41	18,828
29 Jun 10	15.11060 -0.03	15.32	15.06	15.06	34,591
28 Jun 10	15.13790 -0.05	15.26	15.06	15.18	22,381
25 Jun 10	15.18300 -0.05	15.28	15.18	15.25	21,177
24 Jun 10	15.23750 -0.08	15.33	15.13	15.27	36,163
23 Jun 10	15.31920 -0.19	15.63	15.27	15.58	87,557
22 Jun 10	15.50960 -0.34	15.78	15.46	15.74	57,967
21 Jun 10	15.85430 -0.03	15.96	15.66	15.66	38,433
18 Jun 10	15.88140 -0.17	16.01	15.85	16.01	47,798
17 Jun 10	16.05380 +0.06	16.10	15.85	15.95	37,769
16 Jun 10	15.99030 +0.08	16.02	15.91	15.92	63,050
15 Jun 10	15.90870 +0.18	15.91	15.45	15.45	77,351
14 Jun 10	15.72740 +0.15	15.74	15.49	15.57	90,588
11 Jun 10	15.57320 +0.38	15.57	15.28	15.28	81,774
10 Jun 10	15.19230 +0.36	15.44	14.78	14.78	92,352
09 Jun 10	14.82930 +0.28	14.84	14.51	14.78	60,981
08 Jun 10	14.54840 +0.04	14.60	14.46	14.52	85,557
07 Jun 10	14.51190 -0.24	14.77	14.51	14.75	177,076
04 Jun 10	14.74770 -0.03	14.84	14.69	14.77	84,895
03 Jun 10	14.77490 -0.02	14.87	14.74	14.78	631,143
02 Jun 10	14.79320 -0.03	14.87	14.74	14.76	54,370
01 Jun 10	14.82030 -0.24	15.06	14.78	14.95	80,283
31 May 10	15.05610 +0.14	15.10	14.87	14.87	31,564
28 May 10	14.92010 +0.15	15.01	14.74	14.74	49,420
27 May 10	14.77490 -0.18	15.19	14.67	15.19	79,665
26 May 10	14.95650 +0.14	15.10	14.85	14.87	175,012
25 May 10	14.82030 -0.05	14.86	14.62	14.66	210,407
21 May 10	14.87480 +0.02	14.87	14.65	14.87	506,730
20 May 10	14.85660 -0.38	15.13	14.69	14.99	442,077
19 May 10	15.23750 -0.31	15.43	15.16	15.43	70,574
18 May 10	15.54600 -0.21	15.81	15.51	15.53	70,593
17 May 10	15.75450 -0.16	15.92	15.63	15.87	55,605
14 May 10	15.91770 -0.15	16.14	15.87	15.98	88,611
13 May 10	16.06280 -0.03	16.09	15.96	16.09	35,762
12 May 10	16.09010 -0.08	16.23	15.87	16.15	1,035,789
11 May 10	16.17170 +0.20	16.20	15.90	15.98	78,807
10 May 10	15.97220 +0.34	15.98	15.74	15.74	64,064
07 May 10	15.63660 +0.11	15.78	15.49	15.54	84,865
06 May 10	15.52770 -0.44	16.14	15.43	16.14	133,202
05 May 10	15.96320 -0.19	16.24	15.96	16.24	94,976
04 May 10	16.15370 +0.02	16.47	16.08	16.16	95,324
03 May 10	16.13550 -0.12	16.26	16.13	16.21	47,796
30 Apr 10	16.25340 -0.16	16.42	16.25	16.42	54,848
29 Apr 10	16.41680 +0.33	16.42	16.08	16.08	177,210
28 Apr 10	16.09010 -0.24	16.33	16.05	16.24	220,171
27 Apr 10	16.32590 +0.00	16.37	16.19	16.33	210,010
26 Apr 10	16.32590 +0.04	16.33	16.29	16.33	157,005
23 Apr 10	16.28960 -0.04	16.33	16.24	16.33	105,559
22 Apr 10	16.32590 +0.00	16.33	16.13	16.13	117,075
21 Apr 10	16.32590 +0.00	16.33	16.29	16.33	177,304
20 Apr 10	16.32590 +0.01	16.41	16.24	16.33	196,202
19 Apr 10	16.31690 +0.22	16.33	16.12	16.12	56,066
16 Apr 10	16.09920 -0.44	16.52	16.10	16.52	147,099
15 Apr 10	16.53470 -0.05	16.68	16.51	16.67	293,415
14 Apr 10	16.57980 +0.17	16.87	16.55	16.55	268,543
13 Apr 10	16.40750 +0.22	16.78	16.01	16.24	110,325
12 Apr 10	16.19000 +0.05	16.30	16.05	16.19	67,316
09 Apr 10	16.13550 +0.15	16.24	15.94	16.10	89,440
08 Apr 10	15.99030 -0.27	16.33	15.97	16.14	74,974
07 Apr 10	16.26240 -0.28	16.63	16.13	16.51	186,689
06 Apr 10	16.54370 +0.08	16.55	16.43	16.53	106,978
05 Apr 10	16.46190 +0.05	16.47	16.39	16.42	26,960
01 Apr 10	16.41680 +0.26	16.46	16.24	16.26	50,338
31 Mar 10	16.15370 +0.23	16.33	15.93	15.93	80,370
30 Mar 10	15.92690 +0.01	16.04	15.85	15.88	83,409
29 Mar 10	15.91770 -0.34	16.33	15.78	16.33	202,474
26 Mar 10	16.25340 -0.33	16.82	16.14	16.82	106,361
25 Mar 10	16.57980 -0.11	17.01	16.49	17.01	186,076
24 Mar 10	16.68870 -0.12	17.01	16.69	17.01	84,195
23 Mar 10	16.80660 -0.19	17.05	16.79	16.98	77,922
22 Mar 10	16.99700 +0.49	17.00	16.46	16.46	256,065
19 Mar 10	16.50740 -0.08	16.59	16.34	16.59	128,198
18 Mar 10	16.58880 +0.08	16.70	16.50	16.55	112,828
17 Mar 10	16.50740 +0.18	16.78	16.24	16.33	211,216
16 Mar 10	16.32590 +0.15	16.33	16.14	16.21	141,728
15 Mar 10	16.18070 +0.13	16.19	16.01	16.01	84,275
12 Mar 10	16.05380 +0.04	16.17	15.97	15.97	215,790
11 Mar 10	16.01760 +0.03	16.14	15.96	16.13	106,130
10 Mar 10	15.99030 -0.04	16.12	15.90	16.12	128,826
09 Mar 10	16.02660 +0.03	16.07	15.98	16.01	80,586
08 Mar 10	15.99930 +0.05	16.10	15.87	16.10	106,740
05 Mar 10	15.94490 +0.03	16.10	15.92	15.98	131,815
04 Mar 10	15.91770 +0.15	15.92	15.77	15.87	159,441
03 Mar 10	15.77250 -0.07	15.87	15.70	15.86	101,216
02 Mar 10	15.84530 +0.06	16.01	15.70	16.01	195,493
01 Mar 10	15.78180 +0.09	15.78	15.60	15.65	137,069
26 Feb 10	15.69110 -0.27	15.98	15.66	15.96	149,644
25 Feb 10	15.96320 +0.06	15.98	15.83	15.94	139,763
24 Feb 10	15.89970 -0.34	16.23	15.90	16.23	161,207
23 Feb 10	16.23510 +0.11	16.24	16.10	16.10	224,659
22 Feb 10	16.12650 +0.12	16.14	16.01	16.08	191,164
19 Feb 10	16.00860 +0.00	16.01	15.96	16.00	206,693
18 Feb 10	16.00860 +0.00	16.13	15.98	16.13	427,046
17 Feb 10	16.00860 +0.00	16.10	16.00	16.01	424,486
16 Feb 10	16.00860 +0.14	16.01	15.83	15.83	92,019
12 Feb 10	15.87240 -0.04	15.93	15.78	15.91	31,649
11 Feb 10	15.90870 -0.09	16.02	15.82	16.02	47,632
10 Feb 10	15.99930 -0.09	16.10	15.91	16.04	165,628
09 Feb 10	16.09010 +0.05	16.14	15.83	16.14	224,316
08 Feb 10	16.04480 +0.43	16.19	15.74	15.80	132,835
05 Feb 10	15.61850 +0.03	15.64	15.43	15.64	92,950
04 Feb 10	15.59120 -0.04	15.69	15.51	15.65	168,163
03 Feb 10	15.62760 +0.05	15.66	15.51	15.60	758,012
02 Feb 10	15.58220 +0.05	15.73	15.56	15.71	140,528
01 Feb 10	15.52770 +0.02	15.60	15.49	15.55	187,376
29 Jan 10	15.50960 -0.08	15.60	15.45	15.60	182,536
28 Jan 10	15.59120 +0.05	15.60	15.42	15.42	171,519
27 Jan 10	15.54600 -0.05	15.60	15.42	15.42	90,166
26 Jan 10	15.59120 +0.17	15.69	15.56	15.64	143,916
25 Jan 10	15.41880 -0.15	15.87	15.42	15.87	157,436
22 Jan 10	15.57320 -0.21	15.97	15.57	15.83	59,041
21 Jan 10	15.78180 -0.20	16.14	15.74	16.07	76,810
20 Jan 10	15.98130 +0.05	16.37	15.98	16.37	92,992
19 Jan 10	15.92690 +0.10	16.14	15.72	15.72	187,116
18 Jan 10	15.82700 +0.25	15.83	15.42	15.56	71,266
15 Jan 10	15.57320 -0.13	15.83	15.51	15.83	60,333
14 Jan 10	15.70010 -0.18	15.96	15.69	15.96	83,878
13 Jan 10	15.88140 +0.01	16.15	15.87	15.92	342,679
12 Jan 10	15.87240 -0.05	15.98	15.75	15.94	1,787,689
11 Jan 10	15.91770 +0.09	16.09	15.87	16.09	453,870
08 Jan 10	15.82700 -0.08	16.01	15.66	16.00	214,498
07 Jan 10	15.90870 -0.04	16.04	15.85	16.04	1,361,190
06 Jan 10	15.94490 +0.03	15.96	15.87	15.92	218,502
05 Jan 10	15.91770 +0.09	16.09	15.80	16.09	319,132
04 Jan 10	15.82700 -0.15	16.19	15.78	16.18	111,617
31 Dec 09	15.97220 -0.11	16.23	15.85	16.23	48,575
30 Dec 09	16.08110 +0.24	16.33	15.96	16.14	183,265
29 Dec 09	15.83630 +0.00	16.33	15.72	15.74	191,735

Brookfield Infrastructure Partners

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	51.63000 -0.79	52.80	51.63	52.33	152,905
19 Oct 26	52.42000 -0.57	53.01	51.96	52.64	368,208
16 Oct 26	52.99000 +0.17	53.15	51.87	52.53	390,670
15 Oct 26	52.82000 +1.00	52.98	51.81	51.83	329,905
14 Oct 26	51.82000 +0.17	51.88	50.72	51.61	356,844
13 Oct 26	51.65000 -1.24	52.66	51.53	52.66	511,377
09 Oct 26	52.89000 +0.42	53.26	52.44	52.50	305,077
08 Oct 26	52.47000 -0.97	53.43	51.96	53.26	656,286
07 Oct 26	53.44000 +0.32	53.63	52.64	52.75	558,946
06 Oct 26	53.12000 +1.55	53.63	51.79	51.79	753,880
05 Oct 26	51.57000 -0.44	52.32	50.82	52.15	326,449
02 Oct 26	52.01000 +1.00	52.62	51.20	51.20	623,783
01 Oct 26	51.01000 +0.36	51.15	50.23	50.65	382,532
30 Sep 26	50.65000 +0.29	51.07	50.26	50.55	474,555
29 Sep 26	50.36000 +0.98	50.39	48.87	49.44	461,111
28 Sep 26	49.38000 +0.29	49.63	48.76	48.98	260,652
25 Sep 26	49.09000 +0.44	49.40	48.59	48.59	318,143
24 Sep 26	48.65000 -1.04	50.10	48.52	49.71	355,416
23 Sep 26	49.69000 -0.65	50.35	49.50	50.35	461,574
22 Sep 26	50.34000 +0.10	51.00	50.11	50.30	331,673
21 Sep 26	50.24000 -0.16	50.71	50.21	50.30	357,701
18 Sep 26	50.40000 +0.23	50.59	49.48	50.00	1,384,261
17 Sep 26	50.17000 +0.34	50.70	49.56	50.08	591,379
16 Sep 26	49.83000 +1.05	50.01	48.73	48.73	417,065
15 Sep 26	48.78000 -0.88	50.10	48.76	49.58	447,089
14 Sep 26	49.66000 -1.42	51.08	48.75	50.86	642,720
11 Sep 26	51.08000 +0.51	51.32	50.65	50.65	354,357
10 Sep 26	50.57000 -0.23	50.85	50.11	50.18	693,089
09 Sep 26	50.80000 -0.63	51.39	50.36	51.01	402,013
08 Sep 26	51.43000 +0.09	51.81	50.79	51.21	377,593
04 Sep 26	51.34000 +0.51	51.54	50.41	50.73	292,613
03 Sep 26	50.83000 +0.61	50.91	49.56	50.15	533,133
02 Sep 26	50.22000 -1.25	51.89	50.20	51.89	327,388
01 Sep 26	51.47000 -1.01	52.32	50.58	52.20	641,088
31 Aug 26	52.48000 -0.45	52.53	51.67	52.20	429,248
28 Aug 26	52.93000 -0.93	54.16	52.93	53.97	370,198
27 Aug 26	53.86000 -0.02	54.00	53.50	53.78	332,872
26 Aug 26	53.88000 +0.06	54.16	53.73	53.95	255,006
25 Aug 26	53.82000 +0.42	54.49	53.27	53.32	456,992
24 Aug 26	53.40000 -0.15	54.00	53.13	53.57	276,117
21 Aug 26	53.55000 -0.24	54.08	53.35	54.00	367,137
20 Aug 26	53.79000 -0.78	54.69	53.45	54.45	504,325
19 Aug 26	54.57000 +1.27	54.57	53.40	53.52	487,886
18 Aug 26	53.30000 -0.74	54.49	53.27	54.33	378,303
17 Aug 26	54.04000 -1.18	54.87	53.92	54.73	342,127
14 Aug 26	55.22000 -0.55	55.78	54.78	55.78	372,003
13 Aug 26	55.77000 +0.78	55.87	54.86	54.86	349,379
12 Aug 26	54.99000 +0.11	55.88	54.89	55.05	306,829
11 Aug 26	54.88000 +1.91	55.37	53.24	53.24	526,914
10 Aug 26	52.97000 -1.56	53.99	52.94	53.88	535,258
07 Aug 26	54.53000 -0.17	55.26	53.93	54.83	479,086
06 Aug 26	54.70000 -0.87	55.85	54.59	55.59	412,296
05 Aug 26	55.57000 -0.57	56.83	54.78	56.76	730,033
04 Aug 26	56.14000 -2.48	57.22	55.21	57.04	584,264
31 Jul 26	58.62000 -0.32	59.47	57.93	59.01	427,724
30 Jul 26	58.94000 -1.26	61.60	58.68	59.70	589,108
29 Jul 26	60.20000 +1.08	60.20	58.57	59.17	518,625
28 Jul 26	59.12000 +1.97	59.24	57.18	57.36	441,462
27 Jul 26	57.15000 -0.56	58.19	56.60	57.79	246,084
24 Jul 26	57.71000 -0.01	58.66	57.46	57.79	365,428
23 Jul 26	57.72000 +1.06	57.88	55.99	56.03	338,602
22 Jul 26	56.66000 +0.91	57.28	55.75	56.00	519,977
21 Jul 26	55.75000 +0.54	56.00	54.75	55.15	376,331
20 Jul 26	55.21000 +0.16	55.60	54.50	55.27	365,692
17 Jul 26	55.05000 +0.15	55.30	54.70	55.25	436,566
16 Jul 26	54.90000 +0.42	55.13	54.00	54.00	276,305
15 Jul 26	54.48000 +0.83	54.86	53.29	53.29	386,471
14 Jul 26	53.65000 +0.42	53.81	53.00	53.00	307,827
13 Jul 26	53.23000 -0.04	53.78	53.00	53.27	177,183
10 Jul 26	53.27000 +0.46	53.63	52.51	52.57	280,577
09 Jul 26	52.81000 -0.14	53.35	52.65	52.79	235,789
08 Jul 26	52.95000 +0.59	53.00	51.61	51.96	589,836
07 Jul 26	52.36000 -0.64	53.42	52.33	52.86	380,006
06 Jul 26	53.00000 +0.14	53.35	52.08	52.08	296,249
03 Jul 26	52.86000 +0.40	53.12	52.04	52.04	324,598
02 Jul 26	52.46000 +0.66	52.49	51.21	51.21	400,599
30 Jun 26	51.80000 +0.01	51.96	51.40	51.77	289,398
29 Jun 26	51.79000 -0.10	52.35	51.00	52.14	246,640
26 Jun 26	51.89000 +0.27	52.69	51.64	51.72	327,666
25 Jun 26	51.62000 -0.42	52.67	51.61	52.00	346,427
24 Jun 26	52.04000 -0.16	52.65	51.75	52.38	523,034
23 Jun 26	52.20000 +0.80	52.25	51.10	51.23	341,976
22 Jun 26	51.40000 -0.71	52.87	51.27	52.61	417,026
19 Jun 26	52.11000 -0.95	53.08	52.11	52.81	1,347,529
18 Jun 26	53.06000 +0.25	53.46	52.80	53.00	344,880
17 Jun 26	52.81000 -0.43	53.57	52.54	53.20	431,917
16 Jun 26	53.24000 -0.11	53.85	53.18	53.42	266,971
15 Jun 26	53.35000 -0.24	54.13	53.06	53.69	431,600
12 Jun 26	53.59000 -0.04	54.18	53.30	53.57	491,508
11 Jun 26	53.63000 -0.74	55.19	53.58	54.48	1,061,973
10 Jun 26	54.37000 +0.45	54.81	53.58	53.58	312,118
09 Jun 26	53.92000 -0.12	54.58	53.83	53.99	261,394
08 Jun 26	54.04000 -0.06	54.95	53.70	54.21	343,760
05 Jun 26	54.10000 -0.10	54.79	53.96	54.45	245,702
04 Jun 26	54.20000 +0.23	54.66	53.54	54.18	628,785
03 Jun 26	53.97000 +0.30	54.35	53.32	53.39	444,148
02 Jun 26	53.67000 -0.18	54.57	53.43	53.43	545,808
01 Jun 26	53.85000 -0.07	54.80	53.35	53.53	636,172
29 May 26	53.92000 -0.57	54.28	53.33	54.10	470,941
28 May 26	54.49000 +0.89	54.67	53.15	53.15	722,293
27 May 26	53.60000 +0.01	53.99	52.78	53.63	386,941
26 May 26	53.59000 -1.33	55.22	53.46	55.07	628,108
25 May 26	54.92000 +0.13	55.23	54.68	54.90	162,998
22 May 26	54.79000 +0.06	55.23	54.65	54.99	311,394
21 May 26	54.73000 +0.86	55.29	54.00	54.08	502,882
20 May 26	53.87000 +1.08	54.08	52.79	53.00	507,982
19 May 26	52.79000 +0.53	53.24	52.55	52.61	467,416
15 May 26	52.26000 -0.39	52.75	51.72	52.32	414,016
14 May 26	52.65000 +0.16	53.49	52.49	52.49	417,021
13 May 26	52.49000 +0.38	52.61	51.81	52.15	316,269
12 May 26	52.11000 +0.93	52.30	50.98	50.98	575,755
11 May 26	51.18000 +0.84	51.25	50.12	50.12	405,769
08 May 26	50.34000 -0.09	50.62	49.74	50.41	502,332
07 May 26	50.43000 -0.14	51.18	50.00	50.53	703,431
06 May 26	50.57000 +1.20	50.80	49.53	49.53	766,813
05 May 26	49.37000 +0.73	49.78	48.54	48.60	674,653
04 May 26	48.64000 -0.56	49.19	47.80	48.99	460,029
01 May 26	49.20000 +0.53	49.45	47.99	48.89	383,227
30 Apr 26	48.67000 +0.89	49.34	47.95	48.00	789,271
29 Apr 26	47.78000 -0.61	49.68	45.85	48.92	1,493,140
28 Apr 26	48.39000 -0.79	49.47	48.34	48.83	443,358
27 Apr 26	49.18000 -0.26	49.69	48.93	49.45	240,455
24 Apr 26	49.44000 +0.33	49.69	48.73	49.08	432,357
23 Apr 26	49.11000 -0.20	49.70	49.03	49.29	459,620
22 Apr 26	49.31000 -0.13	49.92	49.06	49.75	329,221
21 Apr 26	49.44000 -0.72	50.39	49.23	50.00	334,869
20 Apr 26	50.16000 +0.09	50.78	49.80	49.84	353,594
17 Apr 26	50.07000 +0.34	50.27	49.55	49.87	709,342
16 Apr 26	49.73000 -1.02	50.99	49.68	50.99	367,680
15 Apr 26	50.75000 -0.45	51.36	50.70	51.26	431,448
14 Apr 26	51.20000 +0.58	51.32	50.44	50.55	326,552
13 Apr 26	50.62000 +0.03	50.87	50.11	50.11	371,045
10 Apr 26	50.59000 +0.01	51.27	50.45	50.45	360,573
09 Apr 26	50.58000 -0.10	50.87	49.67	50.47	390,893
08 Apr 26	50.68000 +0.97	51.04	50.47	50.88	435,543
07 Apr 26	49.71000 -0.70	50.41	49.65	50.30	285,030
06 Apr 26	50.41000 -0.34	51.27	50.25	50.94	342,608
02 Apr 26	50.75000 +0.27	50.80	49.37	50.12	496,397
01 Apr 26	50.48000 +0.30	50.71	50.14	50.44	357,189
31 Mar 26	50.18000 +1.22	50.54	49.08	49.08	503,876
30 Mar 26	48.96000 +0.47	49.58	48.50	49.21	393,585
27 Mar 26	48.49000 -0.99	49.55	48.25	49.53	410,167
26 Mar 26	49.48000 +0.34	49.76	48.78	49.36	309,424
25 Mar 26	49.14000 +0.23	49.71	48.40	49.29	762,606
24 Mar 26	48.91000 +0.17	49.05	48.02	48.94	421,921
23 Mar 26	48.74000 -1.34	50.67	48.72	50.42	518,241
20 Mar 26	50.08000 -0.01	50.69	49.51	49.87	1,816,966
19 Mar 26	50.09000 +0.98	50.15	48.48	48.50	509,331
18 Mar 26	49.11000 -1.09	50.00	48.90	50.00	459,514
17 Mar 26	50.20000 -1.68	52.39	50.09	52.39	456,543
16 Mar 26	51.88000 +0.11	52.99	51.70	52.01	433,886
13 Mar 26	51.77000 +0.09	52.53	51.55	52.22	524,515
12 Mar 26	51.68000 -1.08	52.44	51.44	52.10	902,703
11 Mar 26	52.76000 +1.16	53.17	51.17	51.17	729,715
10 Mar 26	51.60000 +1.65	51.81	49.83	49.85	671,304
09 Mar 26	49.95000 -1.21	50.51	49.95	50.03	681,270
06 Mar 26	51.16000 -0.84	51.55	50.70	51.19	520,509
05 Mar 26	52.00000 -1.11	53.10	51.79	53.08	609,467
04 Mar 26	53.11000 -0.60	54.11	53.08	53.82	481,013
03 Mar 26	53.71000 -0.53	53.90	52.70	53.24	736,176
02 Mar 26	54.24000 +1.03	55.18	52.38	53.00	778,995
27 Feb 26	53.21000 -1.61	54.19	52.87	54.09	1,222,539
26 Feb 26	54.82000 +0.97	54.97	53.88	53.88	506,492
25 Feb 26	53.85000 +0.28	54.25	53.50	53.51	414,681
24 Feb 26	53.57000 +0.60	54.07	53.21	53.37	489,892
23 Feb 26	52.97000 +0.26	53.64	52.71	52.81	324,355
20 Feb 26	52.71000 +0.46	53.08	51.94	52.06	373,648
19 Feb 26	52.25000 -0.24	52.37	51.56	52.20	373,300
18 Feb 26	52.49000 -0.27	52.89	52.08	52.83	229,697
17 Feb 26	52.76000 -0.03	53.34	52.50	52.73	339,715
13 Feb 26	52.79000 +0.25	52.97	52.41	52.61	489,058
12 Feb 26	52.54000 -0.66	53.99	52.40	53.23	508,276
11 Feb 26	53.20000 +0.38	53.80	52.65	53.03	494,952
10 Feb 26	52.82000 +0.77	52.88	51.90	51.98	956,612
09 Feb 26	52.05000 +0.11	52.34	51.72	51.93	776,373
06 Feb 26	51.94000 +1.16	52.00	50.87	50.89	466,297
05 Feb 26	50.78000 +0.60	50.87	49.74	50.27	494,017
04 Feb 26	50.18000 +0.09	50.66	50.02	50.17	547,015
03 Feb 26	50.09000 +0.14	50.50	49.74	50.31	705,857
02 Feb 26	49.95000 +0.66	50.29	49.11	49.11	643,304
30 Jan 26	49.29000 +0.40	49.79	48.90	48.95	783,842
29 Jan 26	48.89000 +1.04	49.25	47.49	48.00	913,989
28 Jan 26	47.85000 -0.10	48.41	47.68	47.85	361,456
27 Jan 26	47.95000 -0.23	48.54	47.77	48.26	435,144
26 Jan 26	48.18000 -0.17	48.44	47.93	47.96	539,441
23 Jan 26	48.35000 +0.50	48.39	47.44	47.86	708,600
22 Jan 26	47.85000 +0.13	48.45	47.65	47.67	400,953
21 Jan 26	47.72000 +0.19	48.18	47.16	47.37	455,375
20 Jan 26	47.53000 -0.83	48.29	47.09	48.10	655,099
19 Jan 26	48.36000 -0.54	48.69	48.11	48.37	162,521
16 Jan 26	48.90000 +0.48	49.14	48.17	48.20	320,714
15 Jan 26	48.42000 +0.16	49.05	48.01	48.01	321,325
14 Jan 26	48.26000 +0.30	48.46	47.84	47.96	355,699
13 Jan 26	47.96000 +0.50	48.09	47.50	47.85	337,853
12 Jan 26	47.46000 +0.58	47.70	46.50	46.63	434,500
09 Jan 26	46.88000 +0.22	47.12	46.40	46.84	253,744
08 Jan 26	46.66000 +0.33	47.09	46.08	46.23	293,174
07 Jan 26	46.33000 -1.24	47.80	46.11	47.72	441,434
06 Jan 26	47.57000 +0.06	47.88	46.81	47.67	212,564
05 Jan 26	47.51000 +0.39	47.79	46.73	47.21	370,041
02 Jan 26	47.12000 -0.59	47.98	46.85	47.94	320,917
31 Dec 25	47.71000 +0.08	47.88	47.50	47.83	360,538
30 Dec 25	47.63000 -0.02	48.10	47.50	47.66	731,679
29 Dec 25	47.65000 -0.19	48.10	47.65	47.65	556,216
24 Dec 25	47.84000 -0.02	48.14	47.68	47.68	129,194
23 Dec 25	47.86000 -0.22	48.35	47.69	48.08	442,419
22 Dec 25	48.08000 +0.15	48.48	47.54	47.97	347,014
19 Dec 25	47.93000 +0.34	48.54	47.80	47.98	2,432,904
18 Dec 25	47.59000 +0.58	48.53	47.20	47.23	502,021
17 Dec 25	47.01000 +0.47	47.06	46.50	46.92	444,389
16 Dec 25	46.54000 -0.45	47.00	46.05	46.92	479,439
15 Dec 25	46.99000 -0.84	48.30	46.90	48.13	482,754
12 Dec 25	47.83000 -0.49	48.46	47.70	48.16	302,380
11 Dec 25	48.32000 -0.32	49.11	48.11	48.86	279,386
10 Dec 25	48.64000 +0.26	49.13	48.18	48.31	546,923
09 Dec 25	48.38000 -0.44	49.07	48.35	48.98	424,284
08 Dec 25	48.82000 -0.40	49.08	48.50	49.08	733,917
05 Dec 25	49.22000 -0.86	50.08	49.20	49.94	315,365
04 Dec 25	50.08000 -0.68	50.71	49.91	50.71	306,209
03 Dec 25	50.76000 +0.40	51.01	50.32	50.46	307,867
02 Dec 25	50.36000 +0.53	50.57	49.42	49.81	297,811
01 Dec 25	49.83000 -0.32	50.04	49.61	49.67	267,666
28 Nov 25	50.15000 -0.36	50.67	49.94	50.26	130,659
27 Nov 25	50.51000 -0.15	50.72	50.37	50.67	110,665
26 Nov 25	50.66000 +0.25	50.83	50.33	50.33	235,203
25 Nov 25	50.41000 +0.64	50.65	49.43	49.43	448,940
24 Nov 25	49.77000 +0.15	50.15	49.30	50.07	284,403
21 Nov 25	49.62000 +0.15	50.17	49.20	49.27	308,810
20 Nov 25	49.47000 +0.35	50.08	48.98	49.39	541,467
19 Nov 25	49.12000 +0.23	49.41	48.60	49.18	409,303
18 Nov 25	48.89000 -0.69	49.38	48.69	49.27	396,279
17 Nov 25	49.58000 -0.11	50.00	49.25	49.85	599,043
14 Nov 25	49.69000 -0.26	49.79	49.17	49.50	314,424
13 Nov 25	49.95000 -0.13	50.10	49.53	50.07	618,332
12 Nov 25	50.08000 -0.02	50.37	50.01	50.14	351,911
11 Nov 25	50.10000 +0.04	50.33	49.90	50.03	459,254
10 Nov 25	50.06000 +0.70	50.60	49.51	49.59	487,928
07 Nov 25	49.36000 +0.96	49.50	48.29	48.81	518,608
06 Nov 25	48.40000 -0.49	48.87	48.17	48.85	392,621
05 Nov 25	48.89000 +0.82	48.99	48.06	48.37	305,171
04 Nov 25	48.07000 -0.02	48.22	47.55	47.92	229,389
03 Nov 25	48.09000 +0.24	48.45	47.80	48.10	233,726
31 Oct 25	47.85000 +0.27	48.26	47.11	47.31	511,830
30 Oct 25	47.58000 -0.32	48.06	47.30	47.77	335,539
29 Oct 25	47.90000 -0.41	48.42	47.31	48.09	435,705
28 Oct 25	48.31000 +0.39	48.81	47.85	48.18	234,412
27 Oct 25	47.92000 +0.10	48.05	47.51	47.98	204,112
24 Oct 25	47.82000 -0.14	48.39	47.75	48.23	219,393
23 Oct 25	47.96000 +0.03	48.16	47.57	47.82	229,841
22 Oct 25	47.93000 -0.68	48.59	47.90	48.57	467,102
21 Oct 25	48.61000 -0.24	48.92	48.32	48.68	179,935
20 Oct 25	48.85000 +0.76	49.02	48.32	48.35	294,913
17 Oct 25	48.09000 +0.33	48.35	47.59	47.72	309,116
16 Oct 25	47.76000 -0.73	48.75	47.58	48.65	460,942
15 Oct 25	48.49000 -0.41	49.58	48.44	49.18	359,721
14 Oct 25	48.90000 +0.79	49.16	47.88	48.00	479,344
10 Oct 25	48.11000 +0.32	48.56	47.49	47.53	483,942
09 Oct 25	47.79000 -0.51	48.36	47.57	48.05	281,086
08 Oct 25	48.30000 -0.04	48.41	48.00	48.35	318,374
07 Oct 25	48.34000 +0.44	48.48	47.55	47.69	414,366
06 Oct 25	47.90000 +0.24	48.28	47.39	47.75	311,872
03 Oct 25	47.66000 +1.07	47.89	46.75	46.79	528,902
02 Oct 25	46.59000 +0.34	46.82	45.88	46.49	345,796
01 Oct 25	46.25000 +0.39	46.64	45.83	46.06	315,310
30 Sep 25	45.86000 -0.20	46.49	45.55	46.17	420,528
29 Sep 25	46.06000 -0.05	46.48	45.80	46.04	392,997
26 Sep 25	46.11000 +2.16	46.15	44.40	44.44	716,277
25 Sep 25	43.95000 +0.56	44.20	43.13	43.58	442,181
24 Sep 25	43.39000 -0.20	44.02	43.38	43.80	450,062
23 Sep 25	43.59000 +0.46	43.80	43.05	43.05	487,015
22 Sep 25	43.13000 +0.48	43.37	42.45	42.58	434,065
19 Sep 25	42.65000 -0.20	43.24	42.51	43.24	1,475,555
18 Sep 25	42.85000 +0.57	43.06	42.42	42.52	388,518
17 Sep 25	42.28000 -0.51	43.10	42.26	42.86	624,098
16 Sep 25	42.79000 +0.34	42.91	42.10	42.36	680,453
15 Sep 25	42.45000 +0.03	42.70	42.22	42.54	415,903
12 Sep 25	42.42000 -0.36	42.73	42.35	42.68	361,642
11 Sep 25	42.78000 +0.40	42.95	42.28	42.35	344,276
10 Sep 25	42.38000 +0.08	42.71	42.32	42.32	214,599
09 Sep 25	42.30000 -0.60	43.09	42.29	42.60	378,694
08 Sep 25	42.90000 +0.63	42.95	42.10	42.20	254,885
05 Sep 25	42.27000 +0.22	42.58	41.92	42.33	213,973
04 Sep 25	42.05000 -0.18	42.45	41.62	42.22	401,908
03 Sep 25	42.23000 -1.07	43.54	42.20	43.48	527,562
02 Sep 25	43.30000 +0.16	43.31	42.45	42.86	335,272
29 Aug 25	43.14000 -0.59	43.59	43.08	43.28	281,875
28 Aug 25	43.73000 +0.44	44.04	43.02	43.11	387,236
27 Aug 25	43.29000 +0.18	43.64	43.00	43.12	396,304
26 Aug 25	43.11000 +0.42	43.19	42.56	42.77	316,320
25 Aug 25	42.69000 +0.32	42.74	41.90	42.31	417,809
22 Aug 25	42.37000 +0.66	42.59	41.83	41.85	785,560
21 Aug 25	41.71000 -0.08	42.00	41.63	42.00	484,309
20 Aug 25	41.79000 +0.14	41.88	41.42	41.50	660,825
19 Aug 25	41.65000 +0.41	41.96	41.32	41.65	396,482
18 Aug 25	41.24000 +0.08	41.39	41.08	41.29	300,515
15 Aug 25	41.16000 +0.01	41.43	40.92	41.17	480,045
14 Aug 25	41.15000 -0.78	42.13	41.13	42.00	486,615
13 Aug 25	41.93000 +0.13	42.16	41.65	41.90	530,467
12 Aug 25	41.80000 +0.24	42.15	41.46	41.48	363,087
11 Aug 25	41.56000 +0.14	41.71	41.39	41.48	326,147
08 Aug 25	41.42000 -0.15	41.77	41.12	41.77	368,911
07 Aug 25	41.57000 -0.94	42.85	41.38	42.78	471,298
06 Aug 25	42.51000 -0.61	43.75	42.49	42.96	404,237
05 Aug 25	43.12000 +0.21	43.70	43.07	43.70	432,152
01 Aug 25	42.91000 -0.16	43.12	42.05	42.84	582,335
31 Jul 25	43.07000 +0.08	43.52	41.76	43.28	614,348
30 Jul 25	42.99000 -0.27	43.52	42.69	43.26	229,506
29 Jul 25	43.26000 -0.10	43.58	43.15	43.37	347,327
28 Jul 25	43.36000 -0.40	43.81	43.19	43.80	388,948
25 Jul 25	43.76000 -0.29	44.10	43.73	44.10	237,957
24 Jul 25	44.05000 -0.10	44.28	43.85	44.19	252,549
23 Jul 25	44.15000 +0.34	44.31	43.94	44.00	531,888
22 Jul 25	43.81000 -0.47	44.34	43.65	44.23	392,748
21 Jul 25	44.28000 -0.08	44.52	44.01	44.20	379,151
18 Jul 25	44.36000 -0.30	44.73	44.32	44.52	292,559
17 Jul 25	44.66000 +0.28	44.88	44.37	44.40	357,034
16 Jul 25	44.38000 +0.12	44.62	43.92	44.47	329,511
15 Jul 25	44.26000 -0.16	44.67	44.14	44.42	303,328
14 Jul 25	44.42000 +0.13	44.70	44.05	44.36	303,386
11 Jul 25	44.29000 -0.60	44.85	43.86	44.83	299,988
10 Jul 25	44.89000 -0.18	45.49	44.80	44.94	418,151
09 Jul 25	45.07000 -0.34	45.60	45.00	45.47	288,282
08 Jul 25	45.41000 +0.01	45.70	44.99	45.61	438,390
07 Jul 25	45.40000 -0.59	46.51	45.00	46.15	538,867
04 Jul 25	45.99000 +0.03	46.00	45.71	45.71	133,448
03 Jul 25	45.96000 +0.11	46.45	45.83	45.92	234,688
02 Jul 25	45.85000 +0.23	46.25	45.38	45.64	411,712
30 Jun 25	45.62000 -0.45	46.24	45.60	45.98	315,049
27 Jun 25	46.07000 -0.15	46.88	45.88	46.26	537,413
26 Jun 25	46.22000 +0.88	46.28	45.20	45.20	359,729
25 Jun 25	45.34000 -0.11	45.49	44.89	45.40	343,004
24 Jun 25	45.45000 +0.60	46.09	45.13	45.17	341,261
23 Jun 25	44.85000 +0.09	45.37	44.50	44.50	403,888
20 Jun 25	44.76000 -0.47	45.67	44.05	45.62	1,132,406
19 Jun 25	45.23000 +0.65	45.23	43.85	44.38	352,940
18 Jun 25	44.58000 -0.56	45.37	44.49	45.18	582,277
17 Jun 25	45.14000 +0.14	45.24	44.59	44.98	206,587
16 Jun 25	45.00000 +0.14	45.75	44.92	44.93	451,023
13 Jun 25	44.86000 -1.14	45.78	44.78	45.77	482,698
12 Jun 25	46.00000 +0.01	46.40	45.66	46.16	308,725
11 Jun 25	45.99000 +0.41	46.28	45.20	45.54	460,356
10 Jun 25	45.58000 -0.19	45.93	45.38	45.57	483,710
09 Jun 25	45.77000 -0.18	46.04	45.60	45.82	303,790
06 Jun 25	45.95000 +0.31	46.05	45.73	45.75	278,242
05 Jun 25	45.64000 -0.21	46.10	45.54	45.80	256,238
04 Jun 25	45.85000 +0.16	46.07	45.51	45.71	478,742
03 Jun 25	45.69000 +0.20	46.05	45.46	45.52	388,720
02 Jun 25	45.49000 +0.04	45.54	44.97	45.33	322,494
30 May 25	45.45000 -0.23	45.81	45.05	45.18	339,107
29 May 25	45.68000 -0.40	46.35	45.57	45.89	374,426
28 May 25	46.08000 +0.19	46.19	45.43	45.75	750,768
27 May 25	45.89000 +0.89	45.96	45.01	45.62	622,536
26 May 25	45.00000 +0.25	45.37	43.88	45.00	211,527
23 May 25	44.75000 -0.17	44.87	44.37	44.55	478,657
22 May 25	44.92000 +0.17	44.92	44.11	44.70	412,734
21 May 25	44.75000 -0.92	45.76	44.67	45.75	429,360
20 May 25	45.67000 -0.34	46.70	45.60	46.04	374,914
16 May 25	46.01000 +0.66	46.03	45.00	45.22	303,709
15 May 25	45.35000 +0.54	45.61	44.47	44.50	365,439
14 May 25	44.81000 -0.29	45.31	44.39	45.17	326,526
13 May 25	45.10000 +0.38	45.49	44.51	45.02	532,828
12 May 25	44.72000 +0.24	45.82	44.18	45.17	608,656
09 May 25	44.48000 +0.00	44.89	44.11	44.74	258,915
08 May 25	44.48000 +0.69	44.73	43.98	44.31	459,904
07 May 25	43.79000 +0.88	44.04	42.99	43.00	291,180
06 May 25	42.91000 +0.28	43.15	42.50	42.52	415,181
05 May 25	42.63000 -0.08	42.80	42.18	42.75	273,907
02 May 25	42.71000 +1.00	42.92	41.64	41.82	439,558
01 May 25	41.71000 +0.49	41.81	40.42	41.38	419,190
30 Apr 25	41.22000 +0.38	42.06	40.15	40.80	608,196
29 Apr 25	40.84000 +0.61	40.87	40.06	40.48	553,488
28 Apr 25	40.23000 +0.26	40.44	39.97	40.16	339,801
25 Apr 25	39.97000 -0.15	40.29	39.93	40.09	360,550
24 Apr 25	40.12000 +0.12	40.50	39.77	39.88	322,607
23 Apr 25	40.00000 +0.18	41.36	39.99	40.66	352,266
22 Apr 25	39.82000 +0.98	40.09	38.86	38.86	519,310
21 Apr 25	38.84000 +0.20	38.89	37.75	38.48	461,985
17 Apr 25	38.64000 -0.91	40.15	38.61	39.53	593,525
16 Apr 25	39.55000 -0.34	40.30	38.89	40.04	434,285
15 Apr 25	39.89000 -0.37	40.42	39.81	39.98	331,790
14 Apr 25	40.26000 +1.03	40.54	39.27	40.00	455,761
11 Apr 25	39.23000 +0.93	39.60	37.64	38.02	561,691
10 Apr 25	38.30000 -3.01	41.30	37.11	41.30	1,121,432
09 Apr 25	41.31000 +2.61	41.93	38.04	38.04	947,443
08 Apr 25	38.70000 +0.15	40.49	37.69	39.23	1,006,434
07 Apr 25	38.55000 -0.74	39.50	36.61	37.84	1,364,262
04 Apr 25	39.29000 -2.49	41.13	39.10	40.64	1,029,465
03 Apr 25	41.78000 -1.64	42.21	40.77	41.98	676,419
02 Apr 25	43.42000 +0.07	43.42	42.63	42.91	299,467
01 Apr 25	43.35000 +0.54	43.53	42.32	42.87	333,445
31 Mar 25	42.81000 +0.30	42.96	42.10	42.51	469,947
28 Mar 25	42.51000 -0.80	43.72	42.22	43.32	496,168
27 Mar 25	43.31000 +0.24	43.54	42.95	43.01	249,648
26 Mar 25	43.07000 +0.05	43.54	42.91	43.21	354,387
25 Mar 25	43.02000 +0.09	43.25	42.18	43.03	396,616
24 Mar 25	42.93000 +1.73	42.95	41.67	41.67	708,252
21 Mar 25	41.20000 +0.04	41.61	40.56	40.93	1,317,698
20 Mar 25	41.16000 -1.04	42.13	40.86	42.03	381,208
19 Mar 25	42.20000 +1.20	42.51	40.60	41.01	473,016
18 Mar 25	41.00000 -0.29	41.26	40.41	41.25	355,969
17 Mar 25	41.29000 +1.05	41.44	40.04	40.04	399,044
14 Mar 25	40.24000 +0.56	40.30	39.65	39.70	495,546
13 Mar 25	39.68000 -1.17	41.01	39.60	40.86	486,746
12 Mar 25	40.85000 +0.13	41.19	40.33	41.02	486,743
11 Mar 25	40.72000 +0.05	41.40	40.57	40.57	561,227
10 Mar 25	40.67000 -0.50	41.35	40.54	40.98	673,046
07 Mar 25	41.17000 -0.16	41.85	40.43	41.72	625,874
06 Mar 25	41.33000 -1.97	42.95	41.09	42.88	846,664
05 Mar 25	43.30000 -0.05	43.96	42.88	42.88	627,521
04 Mar 25	43.35000 -1.64	44.39	42.49	44.24	574,972
03 Mar 25	44.99000 -0.85	46.00	44.61	45.80	388,463
28 Feb 25	45.84000 -0.07	45.94	45.24	45.70	463,190
27 Feb 25	45.91000 -0.13	46.08	45.59	46.06	348,579
26 Feb 25	46.04000 -0.30	46.64	45.24	46.41	481,846
25 Feb 25	46.34000 -0.47	47.15	45.65	46.74	365,439
24 Feb 25	46.81000 -0.09	47.08	46.28	46.87	287,532
21 Feb 25	46.90000 -0.50	47.50	46.73	47.40	242,497
20 Feb 25	47.40000 +0.10	47.48	46.57	47.28	326,690
19 Feb 25	47.30000 -0.21	47.69	46.52	47.25	443,387
18 Feb 25	47.51000 +0.96	47.70	46.06	46.79	554,422
14 Feb 25	46.55000 -0.50	47.10	46.18	47.00	308,808
13 Feb 25	47.05000 +0.45	47.53	46.47	46.47	416,464
12 Feb 25	46.60000 -0.72	47.25	46.34	47.04	396,658
11 Feb 25	47.32000 -0.41	48.02	47.00	48.01	355,826
10 Feb 25	47.73000 +0.17	48.00	47.09	47.98	377,056
07 Feb 25	47.56000 +0.13	47.85	46.90	47.85	290,620
06 Feb 25	47.43000 +0.16	47.75	46.92	47.61	296,753
05 Feb 25	47.27000 +0.43	47.59	46.75	46.81	360,957
04 Feb 25	46.84000 +0.19	47.36	45.97	46.52	354,216
03 Feb 25	46.65000 -1.06	47.12	45.04	45.75	893,591
31 Jan 25	47.71000 -0.83	48.80	47.11	48.50	450,864
30 Jan 25	48.54000 +1.77	48.88	46.97	47.06	749,122
29 Jan 25	46.77000 -0.22	47.13	45.93	46.58	459,536
28 Jan 25	46.99000 -0.14	47.26	46.37	46.90	500,641
27 Jan 25	47.13000 -0.76	48.09	46.79	47.09	456,379
24 Jan 25	47.89000 -0.43	48.40	47.69	48.23	257,129
23 Jan 25	48.32000 +1.75	48.50	46.30	46.30	422,687
22 Jan 25	46.57000 +0.07	46.79	46.00	46.60	342,270
21 Jan 25	46.50000 +1.30	47.32	45.79	46.01	432,394
20 Jan 25	45.20000 +0.04	45.96	44.35	44.35	168,654
17 Jan 25	45.16000 +0.71	45.36	44.48	44.63	381,744
16 Jan 25	44.45000 -0.28	45.00	44.36	44.74	504,966
15 Jan 25	44.73000 -0.35	45.74	44.18	45.32	226,350
14 Jan 25	45.08000 +0.08	45.43	44.83	45.07	306,627
13 Jan 25	45.00000 -0.58	45.34	44.63	45.28	450,297
10 Jan 25	45.58000 -1.37	46.75	45.10	46.55	456,531
09 Jan 25	46.95000 -0.04	47.00	46.33	47.00	148,319
08 Jan 25	46.99000 +0.06	47.42	46.72	47.21	331,762
07 Jan 25	46.93000 +0.25	47.31	46.53	46.96	235,335
06 Jan 25	46.68000 +0.48	46.99	45.92	46.10	289,624
03 Jan 25	46.20000 +0.29	46.38	45.63	45.87	401,844
02 Jan 25	45.91000 +0.23	46.21	45.47	46.02	191,501
31 Dec 24	45.68000 +0.16	46.07	45.26	45.51	203,017
30 Dec 24	45.52000 -0.12	46.24	44.90	45.02	320,907
27 Dec 24	45.64000 -0.43	46.24	45.33	45.77	243,175
24 Dec 24	46.07000 +0.12	46.07	45.54	45.72	113,618
23 Dec 24	45.95000 +0.86	46.10	44.40	44.84	389,846
20 Dec 24	45.09000 +0.53	45.37	43.96	44.00	2,069,371
19 Dec 24	44.56000 +0.61	44.96	43.80	44.09	404,700
18 Dec 24	43.95000 -2.43	46.55	43.46	46.11	619,816
17 Dec 24	46.38000 +0.24	46.42	45.72	45.99	422,198
16 Dec 24	46.14000 -0.40	46.77	45.93	46.55	454,764
13 Dec 24	46.54000 -0.96	47.73	46.54	47.26	411,191
12 Dec 24	47.50000 -0.44	47.84	47.25	47.74	339,938
11 Dec 24	47.94000 -0.84	49.27	47.69	49.00	348,154
10 Dec 24	48.78000 +0.78	49.19	47.13	47.70	374,568
09 Dec 24	48.00000 -0.76	49.03	47.88	48.45	573,856
06 Dec 24	48.76000 -0.28	49.87	48.45	49.14	268,581
05 Dec 24	49.04000 +0.30	49.38	48.43	48.45	479,758
04 Dec 24	48.74000 -0.45	49.23	48.52	49.04	592,113
03 Dec 24	49.19000 -0.16	49.84	48.90	49.00	401,063
02 Dec 24	49.35000 -0.14	49.68	48.73	49.00	260,520
29 Nov 24	49.49000 -0.28	49.99	48.70	49.85	498,841
28 Nov 24	49.77000 +0.21	50.07	49.41	49.41	157,525
27 Nov 24	49.56000 +0.55	49.92	48.87	49.02	332,287
26 Nov 24	49.01000 -0.31	49.68	48.24	49.20	336,602
25 Nov 24	49.32000 +0.76	49.83	48.70	48.71	384,018
22 Nov 24	48.56000 -0.11	49.00	48.27	48.68	249,025
21 Nov 24	48.67000 +0.89	49.05	47.24	47.60	426,254
20 Nov 24	47.78000 -0.13	47.84	47.16	47.84	180,273
19 Nov 24	47.91000 -0.25	48.11	46.74	47.58	274,995
18 Nov 24	48.16000 -0.10	48.85	47.90	48.00	131,391
15 Nov 24	48.26000 +0.33	48.46	47.64	47.94	324,898
14 Nov 24	47.93000 -0.35	48.95	47.68	48.28	319,139
13 Nov 24	48.28000 -0.22	48.48	47.57	48.47	167,742
12 Nov 24	48.50000 +0.10	48.58	47.72	48.41	384,120
11 Nov 24	48.40000 +0.76	49.10	47.75	47.75	1,006,044
08 Nov 24	47.64000 +0.17	48.08	46.95	47.74	309,651
07 Nov 24	47.47000 -0.96	49.29	47.29	48.46	507,875
06 Nov 24	48.43000 +0.82	48.79	47.64	47.87	344,456
05 Nov 24	47.61000 +0.48	47.84	47.15	47.39	366,150
04 Nov 24	47.13000 -0.53	47.80	46.71	47.26	280,885
01 Nov 24	47.66000 -0.05	48.41	47.39	47.72	287,439
31 Oct 24	47.71000 -0.85	48.62	47.45	48.27	276,046
30 Oct 24	48.56000 +0.26	48.85	48.00	48.02	244,129
29 Oct 24	48.30000 -0.99	49.35	48.01	49.01	286,648
28 Oct 24	49.29000 -0.34	50.46	49.19	49.52	353,550
25 Oct 24	49.63000 +0.65	50.09	48.85	48.92	489,406
24 Oct 24	48.98000 +0.36	49.05	48.45	48.47	234,569
23 Oct 24	48.62000 -0.72	49.34	48.11	49.15	413,745
22 Oct 24	49.34000 -0.65	49.93	49.01	49.70	350,617
21 Oct 24	49.99000 -0.10	50.15	49.68	49.68	335,301
18 Oct 24	50.09000 -0.19	50.29	49.74	50.27	262,737
17 Oct 24	50.28000 +1.09	50.37	49.05	49.25	416,665
16 Oct 24	49.19000 +2.16	49.38	47.29	47.35	596,048
15 Oct 24	47.03000 +0.23	47.45	46.75	47.06	537,007
11 Oct 24	46.80000 +0.76	47.07	46.14	46.24	440,622
10 Oct 24	46.04000 -0.40	46.44	45.65	46.30	362,522
09 Oct 24	46.44000 +0.32	46.73	46.11	46.16	268,552
08 Oct 24	46.12000 -0.31	46.80	45.50	46.70	225,939
07 Oct 24	46.43000 -0.57	47.05	45.79	47.00	430,395
04 Oct 24	47.00000 +0.79	47.45	46.36	46.51	428,610
03 Oct 24	46.21000 -0.06	46.26	45.50	45.93	362,522
02 Oct 24	46.27000 -0.43	46.83	45.70	46.50	395,816
01 Oct 24	46.70000 -0.77	47.79	46.42	47.34	388,547
30 Sep 24	47.47000 -0.16	47.95	47.20	47.37	286,605
27 Sep 24	47.63000 +0.48	47.88	47.10	47.10	327,993
26 Sep 24	47.15000 +1.30	47.55	45.99	46.00	751,906
25 Sep 24	45.85000 +0.25	45.94	45.22	45.42	359,412
24 Sep 24	45.60000 -0.06	46.08	45.46	45.58	299,012
23 Sep 24	45.66000 -0.24	46.00	45.28	45.85	230,015
20 Sep 24	45.90000 +0.46	46.03	45.21	45.32	1,307,914
19 Sep 24	45.44000 +1.03	45.73	44.55	44.98	512,273
18 Sep 24	44.41000 -0.51	44.82	43.86	44.71	460,300
17 Sep 24	44.92000 -0.56	45.79	44.51	45.68	549,414
16 Sep 24	45.48000 +0.33	45.86	44.98	45.25	693,067
13 Sep 24	45.15000 +0.17	45.95	44.98	45.58	555,065
12 Sep 24	44.98000 +1.56	45.21	43.40	43.60	639,521
11 Sep 24	43.42000 +0.45	43.74	42.55	42.70	519,241
10 Sep 24	42.97000 -0.17	43.18	42.67	43.17	898,003
09 Sep 24	43.14000 +0.97	43.58	42.28	42.28	720,481
06 Sep 24	42.17000 -0.22	42.74	41.96	42.25	435,963
05 Sep 24	42.39000 -0.06	42.81	42.23	42.23	298,219
04 Sep 24	42.45000 +0.16	42.97	42.01	42.01	440,113
03 Sep 24	42.29000 -1.18	43.44	42.00	43.44	440,858
30 Aug 24	43.47000 -0.37	43.78	43.02	43.48	444,308
29 Aug 24	43.84000 -0.04	44.25	43.68	43.92	311,669
28 Aug 24	43.88000 -0.56	44.63	43.62	44.25	471,516
27 Aug 24	44.44000 +0.02	44.68	44.09	44.14	294,277
26 Aug 24	44.42000 +0.17	44.85	44.06	44.06	271,466
23 Aug 24	44.25000 +0.51	44.85	43.74	43.84	505,997
22 Aug 24	43.74000 +0.33	43.92	43.39	43.39	241,000
21 Aug 24	43.41000 +0.23	43.81	42.92	43.13	374,007
20 Aug 24	43.18000 -0.41	43.65	42.77	43.65	276,447
19 Aug 24	43.59000 +0.58	43.80	42.90	42.90	465,013
16 Aug 24	43.01000 +0.44	43.10	42.36	42.55	181,413
15 Aug 24	42.57000 +0.85	42.90	42.03	42.04	309,340
14 Aug 24	41.72000 +0.35	41.96	41.24	41.27	270,899
13 Aug 24	41.37000 +0.13	41.74	41.21	41.26	225,285
12 Aug 24	41.24000 -0.11	41.46	40.80	41.29	308,633
09 Aug 24	41.35000 +0.15	41.75	40.57	41.27	412,290
08 Aug 24	41.20000 +0.04	41.83	41.20	41.55	580,894
07 Aug 24	41.16000 -0.13	41.82	39.75	41.82	2,304,018
06 Aug 24	41.29000 -0.79	41.99	40.39	41.02	769,778
02 Aug 24	42.08000 -0.90	43.29	41.51	42.55	623,607
01 Aug 24	42.98000 -0.65	44.95	42.60	44.06	517,696
31 Jul 24	43.63000 +0.31	44.45	43.00	43.23	473,095
30 Jul 24	43.32000 +0.53	43.35	42.43	42.75	335,050
29 Jul 24	42.79000 -0.55	43.59	42.36	43.34	271,438
26 Jul 24	43.34000 +0.55	43.65	42.92	43.27	340,339
25 Jul 24	42.79000 -0.12	43.27	42.52	42.70	242,625
24 Jul 24	42.91000 -0.09	43.63	42.56	42.56	610,109
23 Jul 24	43.00000 +0.43	43.66	42.11	42.19	313,967
22 Jul 24	42.57000 +0.72	42.86	41.57	42.07	452,374
19 Jul 24	41.85000 +0.05	42.01	41.27	41.56	175,936
18 Jul 24	41.80000 -0.90	42.73	41.50	42.54	866,364
17 Jul 24	42.70000 -0.38	43.28	42.28	42.50	361,421
16 Jul 24	43.08000 +1.26	43.33	41.90	42.13	445,295
15 Jul 24	41.82000 -0.40	42.74	41.51	42.20	548,299
12 Jul 24	42.22000 +0.70	42.38	41.73	41.85	428,983
11 Jul 24	41.52000 +1.59	41.64	39.89	40.13	763,525
10 Jul 24	39.93000 +1.91	40.10	38.15	38.23	685,998
09 Jul 24	38.02000 -0.54	38.56	37.76	38.42	522,244
08 Jul 24	38.56000 -0.13	39.15	38.42	38.70	372,227
05 Jul 24	38.69000 -1.69	40.35	38.68	40.19	726,627
04 Jul 24	40.38000 +0.58	40.41	39.34	39.52	344,432
03 Jul 24	39.80000 +1.62	39.99	38.32	38.32	571,103
02 Jul 24	38.18000 +0.60	38.52	37.18	37.34	362,534
28 Jun 24	37.58000 -0.28	38.10	37.39	37.92	460,157
27 Jun 24	37.86000 +0.05	38.56	37.70	37.79	458,394
26 Jun 24	37.81000 -0.83	38.57	37.60	38.33	413,439
25 Jun 24	38.64000 +0.25	38.64	37.78	38.10	336,640
24 Jun 24	38.39000 +1.49	38.45	37.11	37.11	477,628
21 Jun 24	36.90000 -0.13	37.69	36.82	37.22	2,270,354
20 Jun 24	37.03000 +0.03	37.41	36.57	36.88	401,427
19 Jun 24	37.00000 -0.16	37.35	36.76	36.76	337,245
18 Jun 24	37.16000 -0.01	37.82	36.86	36.99	737,429
17 Jun 24	37.17000 -0.55	37.63	36.80	37.41	663,471
14 Jun 24	37.72000 -0.60	38.39	37.42	38.16	434,437
13 Jun 24	38.32000 -0.41	39.16	38.31	39.09	473,334
12 Jun 24	38.73000 +0.39	39.84	38.68	39.14	824,698
11 Jun 24	38.34000 -1.01	39.16	38.14	39.06	656,804
10 Jun 24	39.35000 +0.04	39.91	38.80	38.85	328,267
07 Jun 24	39.31000 -1.05	40.05	39.13	39.86	1,131,001
06 Jun 24	40.36000 +0.41	40.58	39.45	39.71	660,863
05 Jun 24	39.95000 +0.47	40.50	39.40	39.57	429,873
04 Jun 24	39.48000 -0.25	39.85	38.84	39.80	434,450
03 Jun 24	39.73000 +0.35	40.05	38.92	39.45	445,555
31 May 24	39.38000 -0.11	39.76	38.78	39.07	316,932
30 May 24	39.49000 +1.00	39.68	38.79	38.81	592,913
29 May 24	38.49000 -2.18	40.66	38.43	40.62	1,273,903
28 May 24	40.67000 -0.76	41.52	40.20	41.49	851,757
27 May 24	41.43000 +0.28	41.99	41.30	41.96	217,894
24 May 24	41.15000 +0.71	41.21	40.35	40.35	371,606
23 May 24	40.44000 -0.54	41.66	40.20	41.00	528,214
22 May 24	40.98000 -0.31	41.96	40.87	41.01	287,799
21 May 24	41.29000 -0.41	41.82	40.94	41.59	420,778
17 May 24	41.70000 +0.21	41.89	41.10	41.30	336,160
16 May 24	41.49000 +0.10	41.61	41.12	41.33	295,355
15 May 24	41.39000 +0.44	41.51	40.83	41.05	1,022,221
14 May 24	40.95000 -0.80	42.01	40.65	41.57	381,736
13 May 24	41.75000 -0.23	42.30	41.32	41.94	793,847
10 May 24	41.98000 +0.00	42.31	41.39	41.96	308,419
09 May 24	41.98000 +0.28	42.22	41.39	41.69	427,641
08 May 24	41.70000 +0.60	41.85	40.63	40.98	1,051,515
07 May 24	41.10000 -0.23	41.51	40.69	41.48	356,478
06 May 24	41.33000 +1.23	41.34	40.10	40.31	698,631
03 May 24	40.10000 +1.15	40.10	39.22	39.30	577,170
02 May 24	38.95000 +0.98	39.00	37.90	38.49	392,953
01 May 24	37.97000 +1.01	38.47	36.14	37.09	997,361
30 Apr 24	36.96000 -0.01	37.14	36.55	36.77	264,095
29 Apr 24	36.97000 -0.12	37.50	36.70	37.01	377,205
26 Apr 24	37.09000 -0.31	37.75	37.06	37.39	292,787
25 Apr 24	37.40000 -0.58	37.89	37.01	37.44	400,631
24 Apr 24	37.98000 -0.12	38.47	37.55	37.79	272,985
23 Apr 24	38.10000 +0.01	38.78	37.73	38.28	513,511
22 Apr 24	38.09000 +0.68	38.11	36.84	37.25	464,483
19 Apr 24	37.41000 +1.15	37.42	36.30	36.42	808,232
18 Apr 24	36.26000 +1.05	36.27	35.00	35.42	487,538
17 Apr 24	35.21000 +0.60	35.56	34.36	34.91	425,676
16 Apr 24	34.61000 -0.35	35.48	34.39	35.48	446,951
15 Apr 24	34.96000 -0.64	36.26	34.79	36.26	562,400
12 Apr 24	35.60000 -1.75	37.46	35.55	37.32	679,572
11 Apr 24	37.35000 -0.55	38.41	37.26	38.19	618,623
10 Apr 24	37.90000 -1.74	38.95	37.65	38.86	1,014,431
09 Apr 24	39.64000 -0.12	40.25	39.43	39.98	534,222
08 Apr 24	39.76000 +0.60	39.88	39.02	39.02	406,082
05 Apr 24	39.16000 +0.61	39.57	38.07	38.78	289,858
04 Apr 24	38.55000 -0.77	39.95	38.34	39.68	515,242
03 Apr 24	39.32000 -0.70	40.40	39.24	39.99	443,470
02 Apr 24	40.02000 -1.24	41.05	40.02	40.58	458,799
01 Apr 24	41.26000 -1.04	42.21	41.23	42.17	329,576
28 Mar 24	42.30000 +1.60	42.42	40.58	40.64	433,164
27 Mar 24	40.70000 +0.46	41.02	39.94	40.34	277,830
26 Mar 24	40.24000 +0.52	40.85	39.52	39.52	273,044
25 Mar 24	39.72000 -0.29	40.20	39.70	39.92	401,755
22 Mar 24	40.01000 -0.33	40.32	39.57	40.32	259,627
21 Mar 24	40.34000 +0.46	40.60	39.88	40.20	686,455
20 Mar 24	39.88000 +0.36	40.67	39.32	39.38	445,642
19 Mar 24	39.52000 +0.08	40.15	38.98	39.40	478,941
18 Mar 24	39.44000 -0.42	39.93	39.15	39.68	382,087
15 Mar 24	39.86000 +0.79	40.28	38.88	38.95	2,701,540
14 Mar 24	39.07000 -0.84	40.17	38.52	40.09	431,305
13 Mar 24	39.91000 -0.20	40.78	39.83	40.14	465,088
12 Mar 24	40.11000 -0.42	41.05	40.10	40.52	582,013
11 Mar 24	40.53000 -0.49	41.20	40.24	40.92	430,755
08 Mar 24	41.02000 +0.36	41.16	40.09	40.84	212,688
07 Mar 24	40.66000 +1.70	40.73	39.00	39.00	713,922
06 Mar 24	38.96000 +0.03	39.60	38.50	39.07	446,948
05 Mar 24	38.93000 -0.02	39.44	38.69	38.90	291,735
04 Mar 24	38.95000 -0.45	39.40	38.51	39.38	218,786
01 Mar 24	39.40000 +0.74	39.66	38.12	38.99	363,262
29 Feb 24	38.66000 +1.12	39.14	37.49	37.51	793,245
28 Feb 24	37.54000 -1.02	38.13	37.28	38.12	430,177
27 Feb 24	38.56000 -0.80	39.85	38.14	39.44	598,421
26 Feb 24	39.36000 -1.95	41.35	39.13	41.20	1,268,773
23 Feb 24	41.31000 -0.17	41.92	41.03	41.52	530,044
22 Feb 24	41.48000 -1.50	43.50	41.36	43.26	340,202
21 Feb 24	42.98000 -0.11	43.66	42.90	43.11	411,628
20 Feb 24	43.09000 +0.22	43.40	42.71	42.74	389,096
16 Feb 24	42.87000 -0.08	43.14	42.43	42.58	315,475
15 Feb 24	42.95000 +1.40	42.98	41.72	41.91	445,286
14 Feb 24	41.55000 +1.28	41.58	40.50	40.94	329,608
13 Feb 24	40.27000 -2.23	42.00	40.04	41.75	724,139
12 Feb 24	42.50000 +0.59	42.71	41.76	41.76	335,274
09 Feb 24	41.91000 +0.51	42.16	41.03	41.03	209,752
08 Feb 24	41.40000 -0.28	41.74	40.84	41.57	428,538
07 Feb 24	41.68000 -0.71	42.85	41.66	42.72	385,521
06 Feb 24	42.39000 +0.39	42.53	41.83	42.03	223,778
05 Feb 24	42.00000 -0.16	42.53	41.30	41.59	408,165
02 Feb 24	42.16000 -0.38	42.68	41.60	42.54	385,886
01 Feb 24	42.54000 +0.49	43.00	41.75	43.00	343,892
31 Jan 24	42.05000 -0.82	43.11	41.88	42.73	458,982
30 Jan 24	42.87000 +0.22	42.92	41.68	41.68	268,769
29 Jan 24	42.65000 +0.65	42.85	41.75	42.23	263,453
26 Jan 24	42.00000 -0.61	42.75	41.67	42.69	745,123
25 Jan 24	42.61000 +1.14	42.83	41.37	41.53	481,071
24 Jan 24	41.47000 -0.18	42.99	41.27	42.06	402,648
23 Jan 24	41.65000 +0.35	42.21	40.99	41.36	302,359
22 Jan 24	41.30000 -0.35	42.25	41.07	41.67	402,275
19 Jan 24	41.65000 +0.74	41.73	40.33	40.99	307,200
18 Jan 24	40.91000 +0.33	41.31	40.31	40.74	312,451
17 Jan 24	40.58000 -0.59	40.84	40.00	40.51	467,463
16 Jan 24	41.17000 +0.21	41.25	39.81	40.39	427,869
15 Jan 24	40.96000 +0.59	41.07	40.03	40.27	200,445
12 Jan 24	40.37000 -0.10	41.60	40.33	40.43	258,241
11 Jan 24	40.47000 -0.75	41.34	40.25	41.34	679,661
10 Jan 24	41.22000 +0.54	41.67	40.58	40.62	355,318
09 Jan 24	40.68000 -0.60	41.26	40.35	41.26	206,595
08 Jan 24	41.28000 +0.81	41.45	40.17	40.41	604,466
05 Jan 24	40.47000 -0.21	41.23	40.18	40.49	325,244
04 Jan 24	40.68000 -0.31	41.06	40.41	40.87	317,108
03 Jan 24	40.99000 -0.55	41.65	40.70	41.49	158,734
02 Jan 24	41.54000 -0.22	42.24	41.13	41.31	329,691
29 Dec 23	41.76000 +0.08	41.86	41.18	41.59	204,357
28 Dec 23	41.68000 -0.29	42.29	41.24	41.86	210,377
27 Dec 23	41.97000 -0.06	42.46	41.70	41.75	371,444
22 Dec 23	42.03000 +0.29	42.22	41.61	41.68	255,942
21 Dec 23	41.74000 +1.50	41.75	40.51	40.51	272,063
20 Dec 23	40.24000 -0.61	41.46	40.11	40.53	415,311
19 Dec 23	40.85000 +0.51	41.42	40.00	40.80	301,146
18 Dec 23	40.34000 +0.03	40.90	40.15	40.37	303,567
15 Dec 23	40.31000 -0.93	41.48	40.02	41.20	2,494,370
14 Dec 23	41.24000 +1.43	41.36	40.15	40.17	612,253
13 Dec 23	39.81000 +1.62	40.00	37.80	38.37	594,588
12 Dec 23	38.19000 -0.62	38.80	37.80	38.75	587,176
11 Dec 23	38.81000 +0.53	39.03	37.55	38.12	589,145
08 Dec 23	38.28000 +0.11	38.81	37.96	38.31	480,969
07 Dec 23	38.17000 +0.90	38.41	36.70	37.37	744,655
06 Dec 23	37.27000 +0.62	37.71	36.66	36.66	446,098
05 Dec 23	36.65000 -0.34	37.59	36.31	36.93	570,864
04 Dec 23	36.99000 -0.48	37.69	36.67	37.00	498,005
01 Dec 23	37.47000 +1.95	37.69	35.42	35.59	729,704
30 Nov 23	35.52000 +0.39	35.81	34.43	35.31	457,655
29 Nov 23	35.13000 -0.83	36.40	34.99	35.76	413,417
28 Nov 23	35.96000 +0.12	36.15	35.59	35.99	428,420
27 Nov 23	35.84000 -1.15	37.10	35.83	37.01	632,629
24 Nov 23	36.99000 -0.01	37.07	36.55	36.99	285,749
23 Nov 23	37.00000 +0.16	37.12	36.82	37.01	103,036
22 Nov 23	36.84000 +0.39	37.05	36.31	36.61	280,365
21 Nov 23	36.45000 -0.66	37.44	36.40	37.19	392,329
20 Nov 23	37.11000 -0.38	37.79	36.68	37.79	369,633
17 Nov 23	37.49000 -0.41	38.55	37.49	38.47	418,160
16 Nov 23	37.90000 +0.08	38.23	37.72	37.89	368,019
15 Nov 23	37.82000 +1.29	37.93	36.68	36.74	494,583
14 Nov 23	36.53000 +1.55	36.57	35.56	35.66	553,039
13 Nov 23	34.98000 -0.25	36.01	34.87	34.99	232,057
10 Nov 23	35.23000 -0.56	35.91	34.80	35.91	382,772
09 Nov 23	35.79000 +0.08	36.14	35.40	35.73	495,775
08 Nov 23	35.71000 +0.47	36.50	34.99	35.22	460,211
07 Nov 23	35.24000 -1.73	36.88	35.17	36.73	518,299
06 Nov 23	36.97000 +0.01	37.37	36.40	37.00	320,421
03 Nov 23	36.96000 -0.42	38.45	36.82	37.69	456,354
02 Nov 23	37.38000 +2.60	37.55	35.20	35.48	751,094
01 Nov 23	34.78000 +3.39	34.93	31.76	31.80	868,664
31 Oct 23	31.39000 +0.68	31.78	30.76	30.76	957,362
30 Oct 23	30.71000 +1.06	30.73	29.12	29.75	848,655
27 Oct 23	29.65000 -1.50	31.00	29.55	31.00	835,481
26 Oct 23	31.15000 +0.19	31.58	30.49	30.88	427,010
25 Oct 23	30.96000 -0.31	31.91	30.86	31.13	892,143
24 Oct 23	31.27000 -0.22	32.04	31.18	31.73	1,007,038
23 Oct 23	31.49000 -0.37	32.83	31.45	31.80	810,758
20 Oct 23	31.86000 -0.60	32.58	31.72	32.23	890,693
19 Oct 23	32.46000 -1.06	33.84	32.32	33.77	822,834
18 Oct 23	33.52000 -1.49	35.48	33.51	35.48	796,792
17 Oct 23	35.01000 +0.87	35.40	34.25	34.25	769,692
16 Oct 23	34.14000 -1.40	35.79	33.97	35.74	819,571
13 Oct 23	35.54000 -2.10	37.95	35.34	37.85	955,042
12 Oct 23	37.64000 -2.18	39.81	37.31	39.81	634,455
11 Oct 23	39.82000 +0.68	39.82	38.76	39.57	474,603
10 Oct 23	39.14000 +0.81	39.18	37.90	37.90	332,618
06 Oct 23	38.33000 -0.11	38.43	36.88	38.15	339,097
05 Oct 23	38.44000 +0.65	38.77	37.69	37.69	575,261
04 Oct 23	37.79000 +1.34	37.96	36.26	36.46	537,745
03 Oct 23	36.45000 -0.79	37.37	36.35	37.00	504,141
02 Oct 23	37.24000 -2.62	40.12	37.13	40.08	760,986
29 Sep 23	39.86000 -0.46	40.98	39.86	40.67	560,351
28 Sep 23	40.32000 +0.93	40.44	39.20	39.50	343,884
27 Sep 23	39.39000 -1.62	41.45	39.34	41.00	544,013
26 Sep 23	41.01000 -1.16	42.34	41.01	42.02	509,395
25 Sep 23	42.17000 +0.76	42.47	41.38	42.05	285,982
22 Sep 23	41.41000 +0.54	41.69	40.91	41.51	271,163
21 Sep 23	40.87000 -1.89	42.44	40.78	42.34	710,785
20 Sep 23	42.76000 +0.49	43.20	42.58	42.60	319,464
19 Sep 23	42.27000 -1.01	43.37	42.27	43.10	353,798
18 Sep 23	43.28000 -0.97	44.20	43.09	44.12	274,001
15 Sep 23	44.25000 -0.06	44.65	43.90	44.53	1,182,231
14 Sep 23	44.31000 +0.87	44.45	43.33	43.76	558,169
13 Sep 23	43.44000 +0.59	43.44	42.64	42.64	194,586
12 Sep 23	42.85000 -0.30	43.05	42.46	43.05	116,099
11 Sep 23	43.15000 +0.06	43.52	42.61	43.29	167,225
08 Sep 23	43.09000 -0.21	43.50	42.85	43.44	140,027
07 Sep 23	43.30000 +0.92	43.59	42.32	42.34	700,774
06 Sep 23	42.38000 -0.75	43.13	42.32	43.05	594,585
05 Sep 23	43.13000 -0.70	44.00	43.00	43.83	176,844
01 Sep 23	43.83000 +0.86	44.06	43.39	43.39	428,499
31 Aug 23	42.97000 -0.13	43.50	42.95	43.17	408,435
30 Aug 23	43.10000 -0.66	43.95	43.02	43.33	213,693
29 Aug 23	43.76000 +0.53	43.94	43.27	43.50	227,964
28 Aug 23	43.23000 -0.02	43.81	43.18	43.36	146,446
25 Aug 23	43.25000 +0.14	43.49	42.78	43.38	185,835
24 Aug 23	43.11000 -0.01	43.45	42.85	43.15	351,820
23 Aug 23	43.12000 +0.63	43.30	42.59	42.80	255,063
22 Aug 23	42.49000 -0.36	43.05	42.44	42.93	2,692,092
21 Aug 23	42.85000 -0.47	43.60	42.31	43.60	1,712,869
18 Aug 23	43.32000 +0.47	43.64	42.70	42.70	379,141
17 Aug 23	42.85000 -0.35	43.64	42.63	43.15	195,521
16 Aug 23	43.20000 +0.11	43.53	43.01	43.02	494,531
15 Aug 23	43.09000 -1.22	44.30	43.07	44.12	574,287
14 Aug 23	44.31000 -0.41	45.08	44.23	44.60	252,696
11 Aug 23	44.72000 +0.22	45.00	44.18	44.18	723,240
10 Aug 23	44.50000 +0.60	44.88	44.00	44.15	221,806
09 Aug 23	43.90000 +0.09	44.42	43.57	43.94	276,405
08 Aug 23	43.81000 -0.09	44.01	43.06	43.40	359,227
04 Aug 23	43.90000 +1.41	44.52	43.13	43.22	410,634
03 Aug 23	42.49000 -2.13	44.57	42.49	44.30	1,097,827
02 Aug 23	44.62000 -1.76	46.15	44.49	46.01	466,108
01 Aug 23	46.38000 -0.57	47.12	46.03	46.93	208,452
31 Jul 23	46.95000 +0.25	47.34	46.51	46.51	297,799
28 Jul 23	46.70000 -0.25	47.48	46.60	47.07	116,356
27 Jul 23	46.95000 -0.62	47.60	46.80	47.46	212,140
26 Jul 23	47.57000 +0.10	47.79	47.14	47.27	159,921
25 Jul 23	47.47000 +0.00	47.67	47.26	47.37	157,172
24 Jul 23	47.47000 +0.35	47.57	46.99	47.14	135,621
21 Jul 23	47.12000 +0.13	47.65	47.06	47.14	209,761
20 Jul 23	46.99000 -0.27	47.39	46.96	47.39	158,063
19 Jul 23	47.26000 +0.00	47.65	47.08	47.48	244,896
18 Jul 23	47.26000 +0.06	47.65	46.72	47.11	135,435
17 Jul 23	47.20000 -0.64	47.72	47.01	47.72	226,740
14 Jul 23	47.84000 +0.24	48.19	47.44	47.51	260,171
13 Jul 23	47.60000 +0.28	48.01	47.05	47.35	368,221
12 Jul 23	47.32000 +1.25	47.39	46.13	46.30	177,223
11 Jul 23	46.07000 -0.45	46.51	45.89	46.51	184,237
10 Jul 23	46.52000 -0.88	47.28	46.47	47.26	178,289
07 Jul 23	47.40000 +0.03	47.59	46.83	47.17	151,276
06 Jul 23	47.37000 -1.16	48.14	47.00	48.07	336,474
05 Jul 23	48.53000 -0.18	48.99	48.14	48.54	137,227
04 Jul 23	48.71000 +0.29	48.91	48.18	48.45	63,999
30 Jun 23	48.42000 +1.38	48.52	47.04	47.04	409,670
29 Jun 23	47.04000 +0.30	47.34	46.50	46.64	213,453
28 Jun 23	46.74000 +0.09	47.21	46.12	46.46	229,492
27 Jun 23	46.65000 +0.28	46.89	46.29	46.32	287,803
26 Jun 23	46.37000 +0.06	46.61	46.06	46.20	198,911
23 Jun 23	46.31000 -0.70	47.25	46.27	46.81	183,421
22 Jun 23	47.01000 -0.02	47.20	46.81	46.90	228,645
21 Jun 23	47.03000 +0.44	47.44	46.29	46.49	186,897
20 Jun 23	46.59000 -0.45	47.23	46.45	47.04	586,266
19 Jun 23	47.04000 +0.44	47.17	46.50	46.61	77,058
16 Jun 23	46.60000 -1.80	48.71	46.60	48.40	1,247,027
15 Jun 23	48.40000 -0.69	49.30	48.31	49.07	292,466
14 Jun 23	49.09000 -0.17	49.50	48.47	49.20	173,662
13 Jun 23	49.26000 +0.03	49.67	49.00	49.33	198,872
12 Jun 23	49.23000 -0.10	49.35	48.90	49.30	128,260
09 Jun 23	49.33000 +0.12	49.70	48.95	49.14	101,237
08 Jun 23	49.21000 +0.13	49.25	48.71	48.78	202,730
07 Jun 23	49.08000 +0.16	49.25	48.83	48.96	198,996
06 Jun 23	48.92000 -0.18	49.44	48.60	48.93	262,941
05 Jun 23	49.10000 -0.31	49.19	48.59	49.13	272,802
02 Jun 23	49.41000 +0.81	49.75	48.50	48.60	335,762
01 Jun 23	48.60000 -0.16	48.90	48.13	48.61	214,853
31 May 23	48.76000 +0.23	48.98	47.83	48.01	497,624
30 May 23	48.53000 -0.62	49.35	48.33	48.68	281,050
29 May 23	49.15000 -0.23	49.35	48.50	49.03	157,777
26 May 23	49.38000 +0.95	49.57	48.22	48.49	195,686
25 May 23	48.43000 -0.56	49.01	48.26	49.01	186,338
24 May 23	48.99000 -0.47	49.11	48.40	49.00	229,100
23 May 23	49.46000 -0.63	50.11	49.21	49.58	205,427
19 May 23	50.09000 +0.25	50.36	49.60	49.99	302,713
18 May 23	49.84000 +0.65	49.85	49.05	49.09	193,506
17 May 23	49.19000 -0.07	49.44	48.90	49.37	197,140
16 May 23	49.26000 -0.25	49.61	48.93	49.49	309,934
15 May 23	49.51000 +0.88	49.64	48.43	48.63	267,365
12 May 23	48.63000 +1.17	48.63	47.78	47.97	261,792
11 May 23	47.46000 +0.22	47.88	47.14	47.50	221,466
10 May 23	47.24000 -0.56	48.27	46.98	47.77	244,144
09 May 23	47.80000 +0.25	47.84	47.19	47.43	195,077
08 May 23	47.55000 +0.00	48.30	47.26	47.55	126,180
05 May 23	47.55000 -0.24	47.99	47.26	47.99	359,475
04 May 23	47.79000 -0.44	48.44	46.89	48.44	397,530
03 May 23	48.23000 +1.66	48.40	46.93	47.48	319,328
02 May 23	46.57000 -0.70	47.30	46.27	47.04	406,951
01 May 23	47.27000 +0.16	47.89	47.00	47.20	185,701
28 Apr 23	47.11000 -0.20	47.55	47.06	47.23	354,998
27 Apr 23	47.31000 +0.32	47.60	46.94	47.20	309,135
26 Apr 23	46.99000 -0.11	47.64	46.69	46.87	331,814
25 Apr 23	47.10000 -0.67	47.88	46.87	47.65	270,668
24 Apr 23	47.77000 +0.15	48.30	47.58	47.67	213,170
21 Apr 23	47.62000 -0.14	48.17	47.48	47.66	258,873
20 Apr 23	47.76000 +0.12	48.01	47.40	47.41	342,845
19 Apr 23	47.64000 -0.20	48.32	47.34	47.68	328,231
18 Apr 23	47.84000 +0.04	48.39	47.56	47.56	319,108
17 Apr 23	47.80000 -0.12	48.01	47.00	48.00	510,242
14 Apr 23	47.92000 -0.09	48.31	47.63	47.73	262,556
13 Apr 23	48.01000 +1.41	48.13	46.49	46.88	432,254
12 Apr 23	46.60000 -0.15	46.97	45.79	46.53	507,451
11 Apr 23	46.75000 +0.82	46.84	45.94	45.94	279,155
10 Apr 23	45.93000 +0.18	46.03	45.15	45.33	175,729
06 Apr 23	45.75000 +0.49	46.01	45.25	45.25	217,815
05 Apr 23	45.26000 +0.21	45.33	44.81	44.81	238,944
04 Apr 23	45.05000 -0.48	45.81	44.73	45.73	207,546
03 Apr 23	45.53000 -0.14	45.89	45.22	45.30	206,843
31 Mar 23	45.67000 +0.83	45.68	44.81	44.81	325,127
30 Mar 23	44.84000 +0.22	45.40	44.68	44.68	201,169
29 Mar 23	44.62000 +0.72	44.90	43.87	43.95	298,153
28 Mar 23	43.90000 +0.03	43.96	43.40	43.63	185,808
27 Mar 23	43.87000 +0.21	44.21	43.44	43.52	475,031
24 Mar 23	43.66000 +0.52	43.66	43.00	43.02	274,246
23 Mar 23	43.14000 -0.71	44.13	43.14	43.87	322,727
22 Mar 23	43.85000 -0.14	44.58	43.85	44.03	269,605
21 Mar 23	43.99000 -0.43	44.86	43.96	44.63	267,714
20 Mar 23	44.42000 -0.11	44.63	43.73	44.27	497,099
17 Mar 23	44.53000 -0.26	44.80	43.46	44.80	1,329,136
16 Mar 23	44.79000 +1.03	44.90	43.09	43.46	417,623
15 Mar 23	43.76000 -0.71	43.91	42.88	43.90	383,563
14 Mar 23	44.47000 +0.40	45.08	43.91	44.37	388,668
13 Mar 23	44.07000 -0.29	44.73	43.80	43.99	678,604
10 Mar 23	44.36000 -0.90	45.20	44.02	45.20	486,498
09 Mar 23	45.26000 -0.81	46.33	45.24	46.01	514,804
08 Mar 23	46.07000 +0.65	46.49	45.37	45.37	235,184
07 Mar 23	45.42000 -1.22	46.72	45.37	46.63	344,921
06 Mar 23	46.64000 +0.86	46.84	45.83	45.83	556,224
03 Mar 23	45.78000 +0.44	46.25	45.12	45.57	291,757
02 Mar 23	45.34000 +0.23	45.64	44.47	45.09	474,162
01 Mar 23	45.11000 +0.17	46.12	44.90	45.27	793,758
28 Feb 23	44.94000 -0.56	45.73	44.75	45.36	472,613
27 Feb 23	45.50000 -0.93	46.73	45.31	46.47	526,718
24 Feb 23	46.43000 -0.07	46.50	45.66	46.49	344,841
23 Feb 23	46.50000 -0.02	47.25	46.16	46.68	263,242
22 Feb 23	46.52000 -0.02	46.94	46.21	46.41	337,573
21 Feb 23	46.54000 -0.46	46.82	46.43	46.63	567,793
17 Feb 23	47.00000 +0.69	47.32	46.10	46.10	245,241
16 Feb 23	46.31000 -0.19	46.56	46.00	46.36	305,766
15 Feb 23	46.50000 -0.10	46.94	46.13	46.44	217,996
14 Feb 23	46.60000 +0.85	46.87	45.50	45.75	276,597
13 Feb 23	45.75000 +0.09	45.82	45.52	45.60	295,283
10 Feb 23	45.66000 +0.07	45.85	45.12	45.46	251,484
09 Feb 23	45.59000 +0.41	46.24	45.37	45.49	293,850
08 Feb 23	45.18000 -0.72	46.02	44.74	46.02	391,411
07 Feb 23	45.90000 -0.53	46.51	45.76	46.36	359,256
06 Feb 23	46.43000 -0.38	46.71	45.91	46.62	467,406
03 Feb 23	46.81000 +0.56	47.13	46.37	46.46	351,584
02 Feb 23	46.25000 +1.07	46.54	45.76	46.36	640,415
01 Feb 23	45.18000 -1.72	46.78	45.18	46.68	562,249
31 Jan 23	46.90000 +0.12	47.52	46.55	46.86	407,509
30 Jan 23	46.78000 -0.03	47.12	46.55	46.81	206,263
27 Jan 23	46.81000 -1.00	47.90	46.62	47.77	342,316
26 Jan 23	47.81000 -0.03	48.20	47.38	48.01	210,234
25 Jan 23	47.84000 -0.13	48.25	47.35	47.65	365,126
24 Jan 23	47.97000 -0.15	48.16	47.54	47.97	166,504
23 Jan 23	48.12000 +0.96	48.22	46.78	46.78	255,987
20 Jan 23	47.16000 +1.02	47.39	46.18	46.61	299,635
19 Jan 23	46.14000 -0.69	46.55	46.10	46.50	325,946
18 Jan 23	46.83000 +0.13	47.50	46.80	46.84	460,125
17 Jan 23	46.70000 +0.58	46.88	45.96	45.96	270,424
16 Jan 23	46.12000 +0.00	46.81	46.02	46.25	109,652
13 Jan 23	46.12000 +0.54	46.53	45.40	45.46	338,138
12 Jan 23	45.58000 -0.12	45.91	45.10	45.71	457,097
11 Jan 23	45.70000 +0.90	45.85	45.01	45.01	525,842
10 Jan 23	44.80000 -0.22	45.16	44.59	44.88	314,810
09 Jan 23	45.02000 +0.76	45.38	44.17	44.17	325,439
06 Jan 23	44.26000 +0.63	44.37	43.60	43.60	330,154
05 Jan 23	43.63000 +0.10	43.71	42.88	43.40	549,734
04 Jan 23	43.53000 +0.62	43.82	43.00	43.07	277,824
03 Jan 23	42.91000 +0.97	42.95	42.29	42.48	306,141
30 Dec 22	41.94000 -0.41	42.58	41.62	42.05	208,571
29 Dec 22	42.35000 +1.17	42.56	41.23	41.24	254,590
28 Dec 22	41.18000 -1.46	42.48	40.84	41.55	645,253
23 Dec 22	42.64000 +0.39	42.65	41.75	41.92	364,657
22 Dec 22	42.25000 -1.01	42.78	41.80	42.66	548,747
21 Dec 22	43.26000 +1.13	43.28	41.48	42.06	611,401
20 Dec 22	42.13000 -0.29	42.53	41.75	42.01	632,265
19 Dec 22	42.42000 -1.40	43.60	42.41	43.24	622,769
16 Dec 22	43.82000 -1.30	45.00	43.58	44.75	1,960,252
15 Dec 22	45.12000 -0.91	45.53	44.80	45.51	668,641
14 Dec 22	46.03000 -1.39	47.24	46.02	47.22	451,220
13 Dec 22	47.42000 +0.12	48.02	47.12	47.44	469,202
12 Dec 22	47.30000 -0.03	47.52	46.85	47.27	450,901
09 Dec 22	47.33000 -0.25	47.85	46.80	47.28	239,643
08 Dec 22	47.58000 +1.46	47.87	45.62	45.88	461,312
07 Dec 22	46.12000 -0.17	46.27	45.33	45.99	964,858
06 Dec 22	46.29000 -1.19	47.63	45.70	47.59	838,951
05 Dec 22	47.48000 -0.11	47.56	46.90	47.35	496,263
02 Dec 22	47.59000 -0.81	48.06	47.49	47.99	483,231
01 Dec 22	48.40000 -2.05	50.71	48.26	50.17	573,037
30 Nov 22	50.45000 +0.25	50.55	49.14	49.95	530,770
29 Nov 22	50.20000 -0.14	50.49	49.74	50.18	315,374
28 Nov 22	50.34000 -0.59	50.73	49.92	50.46	450,775
25 Nov 22	50.93000 +0.48	51.13	50.28	50.48	183,488
24 Nov 22	50.45000 -0.12	51.55	50.34	50.88	121,778
23 Nov 22	50.57000 +0.14	51.06	50.20	50.50	282,814
22 Nov 22	50.43000 +0.16	50.65	49.84	50.14	262,114
21 Nov 22	50.27000 +0.50	50.41	49.43	50.11	950,865
18 Nov 22	49.77000 +0.71	49.97	49.08	49.36	469,138
17 Nov 22	49.06000 -0.69	49.79	48.96	49.33	327,092
16 Nov 22	49.75000 -0.50	50.39	49.58	50.07	427,778
15 Nov 22	50.25000 +0.40	50.75	49.77	50.22	258,730
14 Nov 22	49.85000 -0.33	50.50	49.54	50.34	532,914
11 Nov 22	50.18000 +0.18	50.33	49.49	49.79	299,709
10 Nov 22	50.00000 +1.57	50.21	49.00	49.32	560,492
09 Nov 22	48.43000 -0.28	49.00	48.40	48.55	245,460
08 Nov 22	48.71000 +0.18	49.28	48.48	48.49	291,467
07 Nov 22	48.53000 -0.26	49.04	48.13	49.04	779,039
04 Nov 22	48.79000 +0.66	49.27	48.16	48.16	182,608
03 Nov 22	48.13000 -1.28	48.89	48.05	48.89	6,590,564
02 Nov 22	49.41000 -0.22	50.16	49.32	49.63	4,647,578
01 Nov 22	49.63000 +0.24	50.15	49.58	49.91	516,207
31 Oct 22	49.39000 -0.33	49.94	49.15	49.86	275,554
28 Oct 22	49.72000 +0.74	50.03	48.81	48.84	262,686
27 Oct 22	48.98000 -0.08	49.40	48.63	49.20	261,749
26 Oct 22	49.06000 +0.59	49.66	48.06	48.46	324,331
25 Oct 22	48.47000 +2.05	48.56	46.00	46.00	337,293
24 Oct 22	46.42000 +0.65	46.54	45.59	45.90	212,777
21 Oct 22	45.77000 -0.75	46.69	45.69	46.27	463,911
20 Oct 22	46.52000 -0.67	47.45	46.50	47.14	3,976,142
19 Oct 22	47.19000 -1.01	48.16	47.01	48.12	319,955
18 Oct 22	48.20000 +1.35	48.29	47.35	47.62	296,285
17 Oct 22	46.85000 +1.30	47.44	45.98	46.00	353,347
14 Oct 22	45.55000 -0.56	46.71	45.38	46.69	307,810
13 Oct 22	46.11000 +0.65	46.18	44.75	45.00	702,882
12 Oct 22	45.46000 -0.30	45.90	45.28	45.90	324,377
11 Oct 22	45.76000 -1.62	46.80	45.57	46.80	475,264
07 Oct 22	47.38000 -1.42	48.56	47.14	48.54	401,624
06 Oct 22	48.80000 -1.18	49.95	48.36	49.90	478,987
05 Oct 22	49.98000 -0.32	50.34	49.03	50.10	445,226
04 Oct 22	50.30000 +0.31	51.04	50.19	50.54	339,414
03 Oct 22	49.99000 +0.44	50.65	49.71	49.94	411,201
30 Sep 22	49.55000 +0.68	50.09	48.84	48.84	302,017
29 Sep 22	48.87000 -0.97	49.60	48.02	49.60	424,774
28 Sep 22	49.84000 -1.18	51.29	49.02	51.29	493,943
27 Sep 22	51.02000 -1.47	52.83	50.75	52.79	425,325
26 Sep 22	52.49000 -1.32	53.50	52.02	53.39	367,606
23 Sep 22	53.81000 -1.34	55.04	53.05	54.31	706,062
22 Sep 22	55.15000 -0.02	55.50	54.72	55.25	320,489
21 Sep 22	55.17000 +0.32	55.71	54.90	54.90	338,159
20 Sep 22	54.85000 +0.43	54.96	53.75	54.75	756,502
19 Sep 22	54.42000 +0.64	54.51	53.82	53.96	353,144
16 Sep 22	53.78000 -0.73	54.29	53.39	54.14	1,047,911
15 Sep 22	54.51000 -1.18	55.58	53.93	55.37	438,433
14 Sep 22	55.69000 +0.19	55.76	55.20	55.47	153,484
13 Sep 22	55.50000 +0.04	55.53	55.07	55.30	170,483
12 Sep 22	55.46000 +0.43	55.74	55.24	55.31	246,913
09 Sep 22	55.03000 +0.40	55.44	54.75	54.99	265,414
08 Sep 22	54.63000 +0.15	54.79	54.18	54.45	290,610
07 Sep 22	54.48000 +0.07	54.85	54.26	54.44	355,552
06 Sep 22	54.41000 +0.29	54.66	53.74	54.06	274,651
02 Sep 22	54.12000 -0.28	54.83	53.49	54.42	304,295
01 Sep 22	54.40000 -0.75	54.87	53.90	54.87	413,469
31 Aug 22	55.15000 -0.23	55.42	54.75	55.34	269,590
30 Aug 22	55.38000 -0.59	56.00	54.88	55.89	369,436
29 Aug 22	55.97000 -0.16	56.79	55.63	55.98	363,910
26 Aug 22	56.13000 +0.32	56.43	55.28	55.80	305,158
25 Aug 22	55.81000 -0.15	56.13	55.41	56.05	232,137
24 Aug 22	55.96000 +0.34	56.07	55.29	55.49	366,735
23 Aug 22	55.62000 +0.37	55.74	54.94	55.10	267,536
22 Aug 22	55.25000 +0.03	55.31	54.59	54.89	329,631
19 Aug 22	55.22000 +1.15	55.77	53.94	53.94	512,029
18 Aug 22	54.07000 +0.77	54.24	53.32	53.44	416,568
17 Aug 22	53.30000 +0.15	53.50	52.94	53.00	311,333
16 Aug 22	53.15000 -0.03	53.67	52.97	52.97	281,493
15 Aug 22	53.18000 +0.16	53.40	52.71	52.99	240,408
12 Aug 22	53.02000 -0.03	53.44	52.81	53.12	226,579
11 Aug 22	53.05000 +0.67	53.09	52.42	52.58	264,632
10 Aug 22	52.38000 +0.34	52.96	52.18	52.54	250,104
09 Aug 22	52.04000 -0.26	52.43	51.62	52.21	267,358
08 Aug 22	52.30000 -0.72	53.76	52.30	53.21	383,683
05 Aug 22	53.02000 +0.95	53.10	52.04	52.04	302,708
04 Aug 22	52.07000 +0.97	52.64	51.19	51.25	354,422
03 Aug 22	51.10000 -0.09	51.52	50.58	51.51	169,907
02 Aug 22	51.19000 +0.17	51.52	50.87	51.18	194,140
29 Jul 22	51.02000 +0.35	51.46	50.70	51.00	261,183
28 Jul 22	50.67000 +0.66	51.20	50.02	50.11	273,151
27 Jul 22	50.01000 +0.23	50.57	49.91	50.00	259,760
26 Jul 22	49.78000 -0.41	50.23	49.57	50.09	153,381
25 Jul 22	50.19000 -0.11	50.68	50.14	50.16	154,331
22 Jul 22	50.30000 +0.04	50.61	49.92	50.50	200,644
21 Jul 22	50.26000 +1.24	50.33	49.15	49.39	289,272
20 Jul 22	49.02000 +0.81	49.11	47.80	48.22	189,287
19 Jul 22	48.21000 -0.46	49.16	48.10	48.88	304,319
18 Jul 22	48.67000 -0.50	49.47	48.48	49.47	463,957
15 Jul 22	49.17000 -0.50	50.11	48.96	49.97	285,430
14 Jul 22	49.67000 +0.03	49.81	48.94	49.40	442,135
13 Jul 22	49.64000 -0.25	50.27	49.16	49.40	225,346
12 Jul 22	49.89000 +0.04	50.52	49.61	49.63	433,928
11 Jul 22	49.85000 +0.37	49.88	49.30	49.53	284,322
08 Jul 22	49.48000 -0.17	49.70	49.25	49.30	296,251
07 Jul 22	49.65000 +0.66	49.78	48.75	48.98	478,393
06 Jul 22	48.99000 -0.26	49.35	48.81	49.28	284,152
05 Jul 22	49.25000 +0.33	49.31	48.09	48.70	400,217
04 Jul 22	48.92000 -0.26	49.71	48.48	49.21	137,735
30 Jun 22	49.18000 +1.37	49.19	47.84	48.06	518,380
29 Jun 22	47.81000 -0.11	48.21	47.31	47.91	266,664
28 Jun 22	47.92000 -0.60	48.93	47.86	48.75	290,127
27 Jun 22	48.52000 +0.74	48.64	47.65	47.94	286,217
24 Jun 22	47.78000 +0.01	48.67	47.67	47.83	328,653
23 Jun 22	47.77000 +0.58	47.81	46.85	47.36	350,955
22 Jun 22	47.19000 -0.14	47.85	46.71	47.21	343,768
21 Jun 22	47.33000 -0.75	48.59	47.00	48.08	488,102
20 Jun 22	48.08000 -0.73	49.27	48.01	49.00	174,246
17 Jun 22	48.81000 -0.66	50.34	48.53	49.86	1,890,005
16 Jun 22	49.47000 -1.73	50.32	49.10	50.00	541,408
15 Jun 22	51.20000 +0.27	51.59	50.42	51.49	199,412
14 Jun 22	50.93000 -0.14	51.41	50.29	51.28	407,935
13 Jun 22	51.07000 -25.98	51.13	49.77	50.52	454,199
10 Jun 22	77.05010 -1.32	77.87	76.85	77.73	207,328
09 Jun 22	78.37010 -0.03	78.97	77.93	78.41	301,816
08 Jun 22	78.40010 -0.88	79.09	78.27	78.46	240,373
07 Jun 22	79.28000 +0.03	79.46	78.56	79.33	293,679
06 Jun 22	79.25000 +0.45	79.36	78.09	78.81	288,234
03 Jun 22	78.80000 +0.40	79.12	77.80	78.05	258,406
02 Jun 22	78.40010 +2.13	78.50	76.25	76.27	325,102
01 Jun 22	76.27010 +0.77	76.63	75.50	75.51	288,393
31 May 22	75.50000 -0.48	76.31	75.29	76.00	223,869
30 May 22	75.98000 -1.23	77.24	75.42	77.20	206,200
27 May 22	77.21000 -0.21	78.47	77.02	78.00	773,653
26 May 22	77.42000 -0.69	78.66	77.32	78.50	441,531
25 May 22	78.11000 -0.97	79.40	78.08	79.21	380,365
24 May 22	79.08000 +0.52	80.24	78.86	79.03	264,793
20 May 22	78.56000 +0.94	78.90	77.65	77.95	231,943
19 May 22	77.62010 -0.83	78.28	77.02	78.28	407,361
18 May 22	78.45000 +0.34	78.81	77.40	77.84	498,934
17 May 22	78.11000 +0.52	78.42	77.58	77.86	358,488
16 May 22	77.59010 +0.59	78.03	76.61	77.12	254,986
13 May 22	77.00000 +0.68	78.13	76.19	76.72	371,995
12 May 22	76.32000 -0.15	76.60	75.46	75.80	413,172
11 May 22	76.47000 +0.03	77.49	75.97	75.97	296,925
10 May 22	76.44000 -0.57	78.10	74.94	77.49	365,551
09 May 22	77.01000 -1.88	78.42	76.72	78.21	603,568
06 May 22	78.89000 +0.36	79.29	77.66	77.71	274,779
05 May 22	78.53000 -0.47	79.44	77.67	79.00	371,533
04 May 22	79.00010 +0.99	79.46	77.21	77.28	679,353
03 May 22	78.01010 +0.32	78.21	76.23	77.01	590,295
02 May 22	77.69000 -2.52	80.19	77.29	79.92	405,550
29 Apr 22	80.21000 -1.10	81.42	79.55	81.42	376,302
28 Apr 22	81.31010 +0.81	82.03	80.66	81.33	321,582
27 Apr 22	80.50010 +1.08	80.65	78.85	79.20	469,417
26 Apr 22	79.42010 -2.45	81.91	78.98	81.51	597,835
25 Apr 22	81.87000 +0.07	82.25	80.41	81.39	408,565
22 Apr 22	81.80000 -2.34	84.43	81.54	83.84	687,205
21 Apr 22	84.14000 -0.82	85.00	83.49	84.99	333,253
20 Apr 22	84.96000 +1.54	85.27	83.01	83.01	568,126
19 Apr 22	83.42000 -0.17	84.14	83.34	83.34	199,167
18 Apr 22	83.59010 -0.51	84.37	83.21	84.26	462,933
14 Apr 22	84.10010 -0.26	85.20	83.65	84.45	290,497
13 Apr 22	84.36000 +0.70	84.72	83.63	83.63	320,491
12 Apr 22	83.66000 -0.49	84.51	83.33	83.99	175,173
11 Apr 22	84.15000 -0.18	84.26	83.10	84.25	506,961
08 Apr 22	84.33000 +0.19	85.01	84.04	84.04	190,059
07 Apr 22	84.14000 +0.49	84.27	82.71	83.55	377,295
06 Apr 22	83.65010 -1.08	84.49	83.18	84.49	252,033
05 Apr 22	84.73010 +0.36	85.62	84.34	84.34	285,997
04 Apr 22	84.37010 +0.25	85.18	83.81	83.94	418,842
01 Apr 22	84.12000 +1.34	84.28	82.90	82.90	489,532
31 Mar 22	82.78010 +1.47	83.55	81.70	82.01	554,101
30 Mar 22	81.31010 +0.90	81.70	79.90	80.39	357,616
29 Mar 22	80.41010 +0.25	81.12	80.24	80.65	358,063
28 Mar 22	80.16000 +0.36	80.50	79.58	80.25	292,207
25 Mar 22	79.80000 +0.88	80.34	78.73	78.73	249,967
24 Mar 22	78.92000 -0.10	79.64	78.37	79.64	432,100
23 Mar 22	79.02000 -0.80	80.23	79.00	80.08	464,802
22 Mar 22	79.82000 -1.24	81.25	79.75	81.18	285,973
21 Mar 22	81.06000 +2.03	81.09	79.06	79.25	349,590
18 Mar 22	79.03010 +0.89	79.58	77.64	78.01	3,179,818
17 Mar 22	78.14000 +1.25	78.96	77.23	77.24	279,342
16 Mar 22	76.89000 +0.32	77.88	76.25	76.43	400,948
15 Mar 22	76.57010 -0.84	77.85	76.18	77.20	307,584
14 Mar 22	77.41010 +0.07	77.96	76.76	77.51	326,127
11 Mar 22	77.34000 +0.14	77.73	76.62	77.00	257,250
10 Mar 22	77.20010 -0.14	77.22	76.00	76.84	387,961
09 Mar 22	77.34000 +0.44	78.50	77.16	77.53	524,503
08 Mar 22	76.90010 +0.71	78.13	76.34	76.49	410,914
07 Mar 22	76.19000 +0.19	76.50	75.57	76.00	490,219
04 Mar 22	76.00010 +1.54	76.21	74.12	74.12	538,000
03 Mar 22	74.46000 -1.56	76.82	74.20	76.45	437,848
02 Mar 22	76.02000 +0.29	77.15	75.49	75.49	409,372
01 Mar 22	75.73010 +0.51	75.81	74.28	75.03	373,458
28 Feb 22	75.22010 +0.31	75.40	73.93	74.59	334,158
25 Feb 22	74.91000 -0.29	75.93	74.76	75.05	489,988
24 Feb 22	75.20000 +0.06	75.47	74.09	74.09	787,534
23 Feb 22	75.14000 -0.61	76.19	74.77	75.99	614,224
22 Feb 22	75.75000 -0.50	76.28	75.33	75.92	367,432
18 Feb 22	76.25000 +0.32	76.58	75.64	75.64	261,468
17 Feb 22	75.93000 +0.10	75.94	75.30	75.51	264,649
16 Feb 22	75.83000 -0.81	76.65	75.74	76.32	703,044
15 Feb 22	76.64000 -0.81	78.08	76.51	77.85	295,812
14 Feb 22	77.45000 -0.69	78.13	77.16	78.02	717,024
11 Feb 22	78.14000 +0.50	78.30	77.58	77.71	227,130
10 Feb 22	77.64000 +0.55	78.29	76.66	76.82	379,957
09 Feb 22	77.09000 +1.20	77.32	76.34	76.35	254,869
08 Feb 22	75.89000 -0.13	76.45	75.55	76.16	375,157
07 Feb 22	76.02000 -0.72	77.09	75.66	76.67	345,219
04 Feb 22	76.74000 +0.31	77.10	76.45	76.46	255,588
03 Feb 22	76.43000 +0.59	76.72	75.50	75.94	339,837
02 Feb 22	75.84000 +0.88	76.74	75.40	75.47	305,247
01 Feb 22	74.96000 +0.03	75.15	74.22	75.15	331,642
31 Jan 22	74.93000 +0.57	75.35	74.08	74.28	492,289
28 Jan 22	74.36000 -0.25	74.91	73.88	74.25	414,631
27 Jan 22	74.61000 -0.66	75.78	74.35	75.45	371,937
26 Jan 22	75.27000 +0.06	76.21	74.76	75.21	535,359
25 Jan 22	75.21000 -0.28	76.01	74.29	74.52	453,423
24 Jan 22	75.49010 -0.77	76.07	74.34	75.15	509,137
21 Jan 22	76.26000 +0.71	76.70	74.76	75.45	820,494
20 Jan 22	75.55010 +0.06	76.58	75.24	75.31	310,929
19 Jan 22	75.49010 +1.15	75.80	74.02	74.21	415,854
18 Jan 22	74.34000 -0.03	74.74	73.93	74.02	616,516
17 Jan 22	74.37000 -0.44	74.97	74.22	74.22	163,492
14 Jan 22	74.81000 +0.52	74.97	74.00	74.04	286,575
13 Jan 22	74.29010 -0.26	75.10	74.20	74.95	523,335
12 Jan 22	74.55000 -0.68	75.53	74.29	75.23	320,836
11 Jan 22	75.23000 -0.03	75.83	74.94	75.08	265,512
10 Jan 22	75.26000 +0.90	75.49	73.68	73.93	283,023
07 Jan 22	74.36000 -0.26	74.72	73.61	74.47	246,117
06 Jan 22	74.62010 -1.44	75.85	73.69	75.79	400,927
05 Jan 22	76.06010 -1.34	77.74	76.05	77.21	294,268
04 Jan 22	77.40000 +0.41	78.22	76.62	77.95	798,801
31 Dec 21	76.99010 +0.28	77.52	76.31	76.64	183,844
30 Dec 21	76.71000 -0.24	77.31	76.70	76.76	173,683
29 Dec 21	76.95000 +1.65	77.64	76.11	76.11	400,890
24 Dec 21	75.30000 +0.01	75.82	75.20	75.51	303,816
23 Dec 21	75.29000 +0.23	75.87	74.83	74.96	451,048
22 Dec 21	75.06000 +0.52	75.33	74.18	74.57	239,559
21 Dec 21	74.54000 +0.67	75.17	74.34	74.60	269,931
20 Dec 21	73.87010 -0.42	74.18	73.22	73.22	244,272
17 Dec 21	74.29010 +0.74	74.59	72.05	72.05	1,381,704
16 Dec 21	73.55000 -0.51	74.30	73.31	73.73	555,300
15 Dec 21	74.06000 +0.89	74.97	73.08	73.50	1,088,151
14 Dec 21	73.17000 +0.31	73.55	72.32	72.34	322,458
13 Dec 21	72.86000 -0.26	73.15	71.99	73.12	496,948
10 Dec 21	73.12010 -0.06	73.16	72.47	73.16	187,855
09 Dec 21	73.18010 -0.16	73.79	72.75	73.15	216,565
08 Dec 21	73.34000 -0.36	73.70	72.87	73.62	172,590
07 Dec 21	73.70000 +1.27	73.85	72.55	72.84	354,571
06 Dec 21	72.43010 +0.11	73.14	72.17	72.65	298,498
03 Dec 21	72.32000 +0.40	72.55	71.75	72.05	248,380
02 Dec 21	71.92010 -0.04	72.78	71.81	72.00	297,939
01 Dec 21	71.96000 -0.67	74.17	71.29	73.00	453,811
30 Nov 21	72.63000 -0.23	73.06	71.91	72.18	467,167
29 Nov 21	72.86000 +1.01	73.02	71.10	71.93	429,444
26 Nov 21	71.85000 -0.38	72.25	70.85	71.98	485,475
25 Nov 21	72.23000 -0.22	72.55	72.00	72.21	181,744
24 Nov 21	72.45000 +0.29	73.12	72.06	72.25	359,233
23 Nov 21	72.16010 +0.31	72.38	71.61	71.61	379,213
22 Nov 21	71.85000 -0.95	73.21	71.66	73.21	468,540
19 Nov 21	72.80000 +0.01	73.02	72.50	72.74	214,243
18 Nov 21	72.79010 +0.10	73.29	72.51	72.51	349,735
17 Nov 21	72.69000 -0.39	73.34	72.36	73.19	304,900
16 Nov 21	73.08000 -0.32	73.68	73.03	73.31	215,974
15 Nov 21	73.40000 -0.30	73.92	73.25	73.92	587,910
12 Nov 21	73.70000 -0.45	74.19	73.57	74.04	335,586
11 Nov 21	74.15000 -1.78	74.50	73.39	74.36	535,990
10 Nov 21	75.93000 +0.56	76.23	75.02	75.02	317,788
09 Nov 21	75.37010 -0.58	76.36	75.02	76.31	202,177
08 Nov 21	75.95000 +1.78	76.78	74.90	75.31	594,595
05 Nov 21	74.17010 +0.21	74.80	73.66	74.40	209,968
04 Nov 21	73.96010 +0.59	74.63	73.04	73.35	237,699
03 Nov 21	73.37000 +0.74	74.01	73.04	73.29	276,558
02 Nov 21	72.63000 +0.07	73.46	72.32	72.32	318,351
01 Nov 21	72.56000 -0.30	73.32	72.34	72.84	324,774
29 Oct 21	72.86000 -1.10	73.96	72.21	73.74	406,138
28 Oct 21	73.96010 -0.06	74.98	73.69	73.69	432,958
27 Oct 21	74.02010 +0.94	74.11	73.10	73.31	378,642
26 Oct 21	73.08000 +1.10	73.33	72.25	72.25	378,913
25 Oct 21	71.98010 +0.48	72.11	71.40	71.50	220,446
22 Oct 21	71.50010 +0.04	72.04	71.14	71.38	384,654
21 Oct 21	71.46000 -0.29	72.05	71.38	71.75	412,024
20 Oct 21	71.75000 +0.88	71.80	70.83	70.86	351,013
19 Oct 21	70.87010 -0.10	71.30	70.73	70.98	319,266
18 Oct 21	70.97000 -0.15	71.15	70.50	70.85	152,854
15 Oct 21	71.12000 +0.48	71.39	70.92	70.92	273,058
14 Oct 21	70.64000 +0.68	71.04	70.03	70.12	328,332
13 Oct 21	69.96000 +0.13	70.41	69.61	69.83	378,069
12 Oct 21	69.83000 -0.39	70.28	69.83	70.15	430,842
08 Oct 21	70.22000 -0.77	70.88	70.19	70.79	277,830
07 Oct 21	70.99010 +0.17	71.45	70.80	71.04	339,970
06 Oct 21	70.82000 -0.15	70.83	69.97	70.39	271,828
05 Oct 21	70.97000 -0.28	71.60	70.92	71.13	190,512
04 Oct 21	71.25000 -0.35	71.54	70.44	71.36	901,422
01 Oct 21	71.60000 +0.37	72.38	71.00	71.07	262,020
30 Sep 21	71.23010 +0.15	71.75	70.95	71.16	355,797
29 Sep 21	71.08010 +0.60	71.21	70.38	70.49	238,077
28 Sep 21	70.48010 -0.51	70.54	69.65	70.46	327,247
27 Sep 21	70.99010 +0.25	71.09	70.53	70.74	191,104
24 Sep 21	70.74000 -0.11	71.22	70.12	70.58	340,638
23 Sep 21	70.85000 -0.43	71.76	70.85	71.27	245,871
22 Sep 21	71.28000 +1.47	71.49	69.81	69.81	481,272
21 Sep 21	69.81000 +0.16	70.47	69.58	69.60	242,728
20 Sep 21	69.65000 -0.86	70.48	68.97	69.50	538,897
17 Sep 21	70.51010 -0.38	70.80	69.56	70.00	1,747,815
16 Sep 21	70.89000 -0.69	71.53	70.60	71.39	287,409
15 Sep 21	71.58000 -0.86	72.27	71.45	71.92	293,905
14 Sep 21	72.44000 -0.25	72.84	72.30	72.54	225,214
13 Sep 21	72.69000 -0.79	74.13	72.54	73.67	437,446
10 Sep 21	73.48010 +0.27	73.85	73.01	73.21	312,352
09 Sep 21	73.21010 +0.33	73.56	72.58	72.80	216,478
08 Sep 21	72.88010 +0.61	73.28	72.08	72.27	323,584
07 Sep 21	72.27000 +0.47	72.77	71.86	71.86	273,462
03 Sep 21	71.80010 +0.28	72.02	71.19	71.26	239,631
02 Sep 21	71.52000 +0.20	71.75	71.08	71.11	215,208
01 Sep 21	71.32010 +0.09	72.18	71.28	71.50	191,826
31 Aug 21	71.23010 +0.43	71.31	70.51	70.51	201,898
30 Aug 21	70.80000 -0.53	71.21	70.58	71.11	121,113
27 Aug 21	71.33000 +0.20	71.52	70.95	71.24	323,130
26 Aug 21	71.13000 -0.12	71.60	70.92	71.60	441,736
25 Aug 21	71.25000 +0.21	71.57	70.85	71.29	330,238
24 Aug 21	71.04000 +0.18	71.40	70.51	70.51	168,273
23 Aug 21	70.86000 -0.49	71.15	70.59	71.11	160,915
20 Aug 21	71.35010 -0.32	72.10	71.31	71.65	222,531
19 Aug 21	71.67000 +0.00	71.94	71.14	71.50	296,200
18 Aug 21	71.67000 +0.17	71.81	71.25	71.25	574,549
17 Aug 21	71.50010 -0.09	71.94	71.14	71.49	424,452
16 Aug 21	71.59010 +0.82	71.65	70.68	70.73	278,950
13 Aug 21	70.77000 +0.85	70.81	69.55	70.00	219,688
12 Aug 21	69.92000 +0.35	69.96	68.98	69.55	216,903
11 Aug 21	69.57000 +0.77	69.77	68.64	69.23	272,283
10 Aug 21	68.80010 -0.36	69.40	68.77	68.99	289,587
09 Aug 21	69.16010 -0.40	69.71	68.66	69.50	192,478
06 Aug 21	69.56000 +0.96	69.98	68.47	68.85	284,274
05 Aug 21	68.60000 +0.55	68.96	68.09	68.09	220,141
04 Aug 21	68.05010 +0.33	68.47	67.71	67.79	183,942
03 Aug 21	67.72010 +0.22	68.13	67.63	67.81	209,809
30 Jul 21	67.50000 +0.24	67.50	66.82	67.20	193,120
29 Jul 21	67.26000 -0.21	68.05	67.21	67.77	121,708
28 Jul 21	67.47000 -0.84	68.39	67.41	68.16	159,837
27 Jul 21	68.31000 -0.22	69.05	68.20	68.64	248,413
26 Jul 21	68.53010 -0.41	68.84	68.09	68.59	300,325
23 Jul 21	68.94000 +0.44	69.40	68.81	68.83	201,069
22 Jul 21	68.50010 +0.39	68.60	67.76	68.10	127,650
21 Jul 21	68.11010 -0.66	69.08	67.94	68.91	170,754
20 Jul 21	68.77010 -0.13	69.38	68.59	68.76	220,665
19 Jul 21	68.90000 -0.15	69.17	67.56	68.94	480,222
16 Jul 21	69.05000 +0.31	69.14	68.43	68.70	365,956
15 Jul 21	68.74010 -0.86	69.51	68.24	69.35	202,527
14 Jul 21	69.60000 -0.34	70.49	69.44	69.71	275,526
13 Jul 21	69.94010 +0.45	70.07	69.67	69.85	142,633
12 Jul 21	69.49010 +0.04	69.94	69.30	69.30	163,203
09 Jul 21	69.45000 -0.12	70.05	69.41	69.41	193,948
08 Jul 21	69.57000 -0.71	70.13	69.00	70.13	333,304
07 Jul 21	70.28000 +0.81	70.48	69.11	69.28	308,208
06 Jul 21	69.47000 +0.36	69.78	69.11	69.22	382,377
05 Jul 21	69.11000 -0.02	69.61	69.02	69.42	113,973
02 Jul 21	69.13010 +0.31	69.82	68.95	69.40	339,738
30 Jun 21	68.82000 +1.06	68.95	67.52	67.95	338,637
29 Jun 21	67.76000 +0.79	68.04	67.05	67.05	214,578
28 Jun 21	66.97010 +0.70	67.26	66.34	66.68	229,803
25 Jun 21	66.27000 -0.13	66.49	65.96	66.25	118,558
24 Jun 21	66.40010 -0.05	66.85	66.14	66.85	291,133
23 Jun 21	66.45000 -0.77	67.22	65.92	67.21	272,872
22 Jun 21	67.22000 +0.01	67.42	66.46	67.32	258,489
21 Jun 21	67.21010 -1.28	68.10	67.05	68.07	218,694
18 Jun 21	68.49000 +1.90	68.49	66.00	66.29	1,735,314
17 Jun 21	66.59000 +0.51	66.75	66.02	66.30	298,516
16 Jun 21	66.08000 -0.25	66.94	66.08	66.32	197,296
15 Jun 21	66.33000 +0.42	66.56	65.96	65.96	319,389
14 Jun 21	65.91000 -0.08	66.34	65.75	65.99	315,841
11 Jun 21	65.99000 -0.60	66.83	65.84	66.63	354,507
10 Jun 21	66.59000 -0.39	67.06	66.40	67.00	240,562
09 Jun 21	66.98000 -0.35	67.47	66.74	67.43	219,661
08 Jun 21	67.33010 +0.02	68.15	67.25	67.77	810,900
07 Jun 21	67.31000 +0.30	67.60	66.98	66.98	207,849
04 Jun 21	67.01000 +0.67	67.51	66.53	66.72	248,148
03 Jun 21	66.34010 +0.83	66.66	65.46	65.84	382,654
02 Jun 21	65.51000 -0.92	66.56	65.37	66.36	291,093
01 Jun 21	66.43010 +1.12	67.15	65.80	65.87	692,817
31 May 21	65.31000 -0.12	65.86	64.69	65.35	294,013
28 May 21	65.43000 -0.40	65.75	65.00	65.63	203,407
27 May 21	65.83010 +0.07	66.02	65.41	65.73	340,363
26 May 21	65.76000 +0.42	66.28	65.58	65.68	346,005
25 May 21	65.34000 +0.49	65.83	65.19	65.58	273,250
21 May 21	64.85000 -0.07	65.50	64.82	65.05	385,342
20 May 21	64.92000 -0.39	65.78	64.92	65.29	486,771
19 May 21	65.31000 +0.85	65.56	63.62	64.00	603,058
18 May 21	64.46000 +0.11	64.88	64.21	64.49	383,602
17 May 21	64.35000 +0.49	64.48	63.40	63.78	251,070
14 May 21	63.86000 -0.36	64.72	63.75	64.28	513,145
13 May 21	64.22000 +0.28	64.53	63.81	63.94	438,628
12 May 21	63.94010 -0.90	64.90	63.56	64.68	566,239
11 May 21	64.84010 +0.10	64.97	64.08	64.51	484,452
10 May 21	64.74000 -0.15	65.59	64.66	64.74	280,722
07 May 21	64.89000 +0.51	65.36	64.51	64.51	382,059
06 May 21	64.38000 -0.87	65.72	64.33	65.71	746,737
05 May 21	65.25000 +0.15	65.57	64.59	64.99	278,557
04 May 21	65.10000 -0.82	65.98	65.02	65.93	328,026
03 May 21	65.92010 -0.26	66.42	65.59	66.23	488,560
30 Apr 21	66.18000 -0.38	66.58	65.93	66.49	254,653
29 Apr 21	66.56000 -0.24	67.19	66.43	66.56	262,785
28 Apr 21	66.80000 -0.37	67.20	66.35	66.99	396,492
27 Apr 21	67.17000 +0.07	67.86	66.83	67.06	191,500
26 Apr 21	67.10000 +0.00	67.32	66.08	66.85	226,468
23 Apr 21	67.10000 -0.37	67.87	66.87	67.87	210,552
22 Apr 21	67.47000 -0.50	68.31	67.37	67.80	185,305
21 Apr 21	67.97000 -0.52	68.89	67.74	68.40	198,363
20 Apr 21	68.49000 -0.18	68.62	67.66	68.05	228,637
19 Apr 21	68.67000 -0.20	69.48	68.35	68.75	409,846
16 Apr 21	68.87000 +0.10	69.25	68.53	68.53	201,483
15 Apr 21	68.77010 +0.13	69.29	68.55	68.64	226,155
14 Apr 21	68.64000 +0.37	69.03	68.27	68.30	196,693
13 Apr 21	68.27000 -0.03	68.52	67.66	68.30	273,565
12 Apr 21	68.30000 -0.33	69.02	68.20	68.57	311,722
09 Apr 21	68.63000 -0.49	69.54	68.58	69.54	198,156
08 Apr 21	69.12000 -0.19	69.54	68.80	69.52	183,220
07 Apr 21	69.31010 +0.61	69.51	68.90	68.91	246,142
06 Apr 21	68.70000 +0.38	68.96	68.00	68.70	356,230
05 Apr 21	68.32010 +0.13	69.11	67.97	68.23	429,747
01 Apr 21	68.19000 +1.10	68.48	67.14	67.50	290,529
31 Mar 21	67.09010 +0.25	67.21	66.40	66.73	270,166
30 Mar 21	66.84000 +0.14	67.26	66.30	66.42	215,421
29 Mar 21	66.70010 -0.30	67.36	66.22	66.93	218,061
26 Mar 21	67.00010 +0.07	67.44	66.36	66.92	282,337
25 Mar 21	66.93000 -1.37	68.49	66.93	68.20	374,865
24 Mar 21	68.30000 +1.60	68.80	66.89	67.12	619,671
23 Mar 21	66.70010 +0.62	67.30	66.00	66.16	291,607
22 Mar 21	66.08000 +0.08	66.50	65.83	66.43	208,524
19 Mar 21	66.00000 +0.50	66.68	65.23	65.53	2,558,638
18 Mar 21	65.50010 -1.14	66.70	65.27	66.40	382,501
17 Mar 21	66.64010 +1.16	66.64	65.30	65.30	396,135
16 Mar 21	65.48000 -0.20	66.68	65.18	65.50	881,005
15 Mar 21	65.68010 -0.67	66.85	65.33	66.44	635,646
12 Mar 21	66.35000 +0.27	66.56	65.35	66.01	360,855
11 Mar 21	66.08000 -0.27	67.13	66.08	66.46	226,912
10 Mar 21	66.35000 +0.27	67.55	66.06	66.09	685,570
09 Mar 21	66.08000 +0.67	67.38	65.75	65.95	641,467
08 Mar 21	65.41010 +0.03	66.39	65.10	65.29	936,981
05 Mar 21	65.38010 +0.82	65.93	64.46	64.59	445,696
04 Mar 21	64.56000 -0.53	65.16	64.00	65.16	525,222
03 Mar 21	65.09000 +0.57	65.16	63.60	64.94	298,533
02 Mar 21	64.52000 -0.41	65.47	64.44	64.83	888,175
01 Mar 21	64.93010 -0.06	65.75	64.85	65.32	316,590
26 Feb 21	64.99010 -0.46	65.74	64.86	65.67	533,598
25 Feb 21	65.45000 -0.77	65.82	65.00	65.33	394,861
24 Feb 21	66.22010 -0.48	66.77	65.33	66.53	458,661
23 Feb 21	66.70010 -0.64	67.25	66.34	67.25	293,263
22 Feb 21	67.34000 +0.27	67.45	66.39	66.99	374,163
19 Feb 21	67.07000 +1.41	67.27	65.52	65.76	302,932
18 Feb 21	65.66000 +0.26	66.44	64.96	65.68	377,946
17 Feb 21	65.40000 +0.96	65.62	64.60	64.60	359,547
16 Feb 21	64.44000 +0.19	64.84	63.59	64.84	461,041
12 Feb 21	64.25000 -0.60	64.97	64.12	64.85	575,025
11 Feb 21	64.85000 -1.94	67.12	64.85	66.84	911,128
10 Feb 21	66.79010 -0.79	67.22	66.31	67.22	498,613
09 Feb 21	67.58000 -0.81	68.03	67.06	68.00	380,271
08 Feb 21	68.39000 -0.52	69.24	68.22	69.22	478,518
05 Feb 21	68.91000 -0.56	69.94	68.86	69.51	296,976
04 Feb 21	69.47000 +1.02	69.93	68.50	68.72	281,761
03 Feb 21	68.45000 -0.10	69.11	67.74	69.03	485,284
02 Feb 21	68.55000 +1.42	69.21	67.45	67.45	388,231
01 Feb 21	67.13000 +0.36	68.14	66.72	66.72	339,757
29 Jan 21	66.77000 -0.82	67.75	66.10	67.43	488,317
28 Jan 21	67.59000 -1.23	69.62	67.59	69.00	427,723
27 Jan 21	68.82000 +0.59	68.88	67.30	67.90	2,080,276
26 Jan 21	68.23010 +0.97	68.30	66.90	67.09	262,533
25 Jan 21	67.26000 -0.04	67.42	66.77	67.30	263,017
22 Jan 21	67.30010 -0.23	67.60	66.90	67.26	247,492
21 Jan 21	67.53000 -0.27	67.85	66.96	67.75	286,204
20 Jan 21	67.80000 +0.11	68.11	67.07	67.69	334,825
19 Jan 21	67.69010 -0.56	68.64	67.30	68.59	339,373
18 Jan 21	68.25000 +0.23	68.57	67.50	68.25	125,619
15 Jan 21	68.02010 +1.87	68.41	66.15	66.63	536,758
14 Jan 21	66.15000 +1.86	66.16	64.29	64.49	449,541
13 Jan 21	64.29000 -0.33	65.01	64.15	64.80	287,829
12 Jan 21	64.62000 -0.02	65.13	64.30	64.97	346,881
11 Jan 21	64.64000 +0.97	64.82	63.49	64.00	569,247
08 Jan 21	63.67010 +1.40	64.09	62.45	62.95	471,240
07 Jan 21	62.27000 +0.12	62.95	61.40	62.92	603,345
06 Jan 21	62.15000 -0.52	63.85	61.89	63.07	592,779
05 Jan 21	62.67000 -0.51	63.79	62.35	63.42	372,486
04 Jan 21	63.18000 +0.20	64.07	62.63	62.99	399,381
31 Dec 20	62.98010 -0.51	64.19	62.76	63.40	243,943
30 Dec 20	63.49010 -0.20	64.43	63.03	64.07	252,096
29 Dec 20	63.69000 -0.53	64.70	63.45	63.99	267,802
24 Dec 20	64.22000 -0.28	64.97	64.22	64.30	250,545
23 Dec 20	64.50000 +0.60	64.97	63.93	63.95	293,073
22 Dec 20	63.90000 -0.36	64.84	63.76	64.33	811,003
21 Dec 20	64.26000 -0.17	64.59	62.53	63.68	438,399
18 Dec 20	64.43000 -0.70	65.30	64.24	65.25	2,747,587
17 Dec 20	65.13000 +0.29	65.49	64.55	64.98	639,448
16 Dec 20	64.84010 -0.36	65.57	64.10	65.49	419,353
15 Dec 20	65.20010 -0.31	66.08	64.99	65.54	400,498
14 Dec 20	65.51000 -0.59	66.51	65.29	66.43	464,941
11 Dec 20	66.10010 -0.42	66.52	66.03	66.36	305,301
10 Dec 20	66.52010 +0.12	66.69	65.75	66.16	243,786
09 Dec 20	66.40010 +0.16	66.61	66.16	66.41	416,361
08 Dec 20	66.24000 +0.49	66.53	65.28	65.60	455,949
07 Dec 20	65.75000 +0.35	65.98	64.65	65.67	607,965
04 Dec 20	65.40000 +0.91	65.71	64.35	64.51	354,546
03 Dec 20	64.49000 +0.25	64.91	63.96	63.99	708,075
02 Dec 20	64.24010 +0.04	64.48	63.31	64.00	440,860
01 Dec 20	64.20000 -0.34	65.31	63.82	64.78	480,805
30 Nov 20	64.54010 -0.71	65.27	64.34	64.91	624,297
27 Nov 20	65.25000 -1.01	66.50	64.91	65.81	499,480
26 Nov 20	66.26000 -0.88	67.20	66.12	67.20	240,894
25 Nov 20	67.14000 -0.59	67.75	66.98	67.66	404,271
24 Nov 20	67.73000 +0.24	68.58	67.50	67.75	869,209
23 Nov 20	67.49000 +0.09	68.18	67.34	67.52	733,273
20 Nov 20	67.40000 -0.24	67.79	66.89	67.26	364,291
19 Nov 20	67.64000 -0.07	68.19	66.77	67.49	310,884
18 Nov 20	67.71000 -0.65	68.43	67.38	68.08	447,676
17 Nov 20	68.36000 -0.29	68.85	67.94	68.76	286,656
16 Nov 20	68.65010 +1.70	69.04	67.39	67.50	772,317
13 Nov 20	66.95000 +1.02	67.38	66.31	66.33	1,348,299
12 Nov 20	65.93000 -0.48	67.33	65.60	66.13	783,456
11 Nov 20	66.41000 -0.09	67.69	66.05	66.51	332,952
10 Nov 20	66.50000 +1.81	66.94	64.87	65.14	940,785
09 Nov 20	64.69010 +3.86	65.50	62.76	62.77	1,130,754
06 Nov 20	60.83000 +0.41	61.16	60.35	60.50	320,188
05 Nov 20	60.42000 +1.30	60.94	59.44	59.79	281,101
04 Nov 20	59.12000 -0.03	59.79	58.70	59.61	311,206
03 Nov 20	59.15000 +1.42	59.29	58.07	58.12	329,371
02 Nov 20	57.73010 +0.73	58.09	57.04	57.32	335,604
30 Oct 20	57.00000 -1.51	58.27	56.55	57.96	1,479,168
29 Oct 20	58.51010 +1.55	58.75	56.64	57.19	418,885
28 Oct 20	56.96000 -1.73	58.63	56.92	58.32	763,776
27 Oct 20	58.69010 -1.24	59.95	58.51	59.90	1,321,069
26 Oct 20	59.93000 -1.11	60.59	59.60	60.43	393,175
23 Oct 20	61.04000 +0.83	61.08	59.95	60.23	361,420
22 Oct 20	60.21000 +0.26	60.37	59.21	60.00	350,076
21 Oct 20	59.95010 -0.73	60.61	59.75	60.61	281,215
20 Oct 20	60.68000 -0.39	61.42	60.42	61.35	289,963
19 Oct 20	61.07000 -0.87	62.16	60.96	61.98	347,308
16 Oct 20	61.94000 +0.80	62.28	61.01	61.01	347,067
15 Oct 20	61.14000 -0.18	61.56	60.64	60.99	382,393
14 Oct 20	61.32000 -0.44	62.00	60.88	61.83	438,663
13 Oct 20	61.76000 -0.33	62.23	61.22	62.17	231,907
09 Oct 20	62.09000 -0.43	62.56	61.63	62.56	487,225
08 Oct 20	62.52000 -0.91	63.70	62.01	63.66	869,085
07 Oct 20	63.43010 -0.62	64.38	63.34	63.93	474,297
06 Oct 20	64.05000 -0.09	64.45	63.49	64.24	529,822
05 Oct 20	64.14000 +0.43	64.48	63.37	63.74	372,018
02 Oct 20	63.71000 +0.13	63.99	62.51	62.84	567,189
01 Oct 20	63.58010 +0.09	64.04	63.26	63.58	495,381
30 Sep 20	63.49010 -0.02	64.19	62.96	63.64	636,370
29 Sep 20	63.51000 -0.44	63.95	63.20	63.77	391,798
28 Sep 20	63.95000 +0.77	64.75	63.56	63.56	506,040
25 Sep 20	63.18000 +1.42	63.61	61.96	61.96	532,023
24 Sep 20	61.76000 -0.07	62.01	61.30	61.56	301,440
23 Sep 20	61.83000 -1.08	63.96	61.61	63.11	389,475
22 Sep 20	62.91000 +0.49	63.15	61.64	62.44	174,576
21 Sep 20	62.42000 -1.49	63.00	60.96	62.95	520,605
18 Sep 20	63.91010 +1.44	64.09	62.68	62.68	1,549,723
17 Sep 20	62.47010 +0.17	63.23	61.62	61.75	283,819
16 Sep 20	62.30000 -0.74	64.00	62.17	63.11	329,356
15 Sep 20	63.04010 +1.66	63.63	61.50	61.50	852,940
14 Sep 20	61.38000 +0.80	61.49	60.45	60.64	381,480
11 Sep 20	60.58010 +1.12	61.30	59.40	59.68	688,984
10 Sep 20	59.46000 -1.36	60.72	59.31	60.56	782,505
09 Sep 20	60.82010 +1.62	61.15	59.69	59.83	672,675
08 Sep 20	59.20010 -0.08	59.93	58.61	58.71	951,444
04 Sep 20	59.28000 -0.81	60.69	58.98	60.45	768,565
03 Sep 20	60.09000 -0.08	60.70	59.74	60.04	634,335
02 Sep 20	60.17000 +2.67	60.51	57.78	57.99	720,852
01 Sep 20	57.50000 +0.71	57.57	56.07	56.76	307,086
31 Aug 20	56.79000 -1.30	57.88	56.64	57.68	372,117
28 Aug 20	58.09010 -1.12	58.92	57.88	58.77	261,187
27 Aug 20	59.21000 -0.21	59.81	58.63	59.50	278,349
26 Aug 20	59.42000 -0.07	59.60	58.55	59.60	238,731
25 Aug 20	59.49000 -1.19	60.92	59.04	60.84	288,502
24 Aug 20	60.68000 +1.68	60.71	59.13	59.13	327,864
21 Aug 20	59.00000 +0.68	59.53	57.65	58.29	649,926
20 Aug 20	58.32000 -0.28	58.78	58.10	58.38	458,908
19 Aug 20	58.60010 +0.93	58.81	57.60	57.72	553,680
18 Aug 20	57.67010 -0.62	58.74	57.52	58.30	287,013
17 Aug 20	58.29000 -0.65	59.14	58.11	58.80	1,818,313
14 Aug 20	58.94000 -0.38	59.13	58.51	59.05	227,136
13 Aug 20	59.32010 -0.86	60.14	59.04	59.70	235,063
12 Aug 20	60.18000 +1.13	60.73	59.20	59.24	602,365
11 Aug 20	59.05010 +0.42	59.75	58.48	58.79	309,432
10 Aug 20	58.63010 +1.21	58.71	57.30	57.40	292,318
07 Aug 20	57.42000 +0.08	58.21	56.87	57.16	274,126
06 Aug 20	57.34010 +0.72	57.60	56.20	56.65	302,605
05 Aug 20	56.62010 +0.79	56.68	55.04	55.54	300,288
04 Aug 20	55.83000 -0.16	56.83	55.10	55.99	309,076
31 Jul 20	55.99010 -0.60	56.75	54.90	56.75	376,428
30 Jul 20	56.59010 +0.02	56.59	55.39	56.00	455,310
29 Jul 20	56.57000 -0.55	57.10	56.10	56.62	277,897
28 Jul 20	57.12000 -0.26	57.73	56.78	57.27	253,974
27 Jul 20	57.38000 +0.12	57.61	56.90	57.27	540,369
24 Jul 20	57.26000 -0.05	57.30	56.60	57.26	184,311
23 Jul 20	57.31010 +0.00	58.35	57.06	57.56	277,831
22 Jul 20	57.31010 -1.26	58.28	57.03	58.28	1,285,941
21 Jul 20	58.57010 +0.02	59.90	58.50	58.70	198,321
20 Jul 20	58.55000 -0.47	59.65	58.17	59.06	215,305
17 Jul 20	59.02010 +0.98	59.03	58.01	58.21	727,842
16 Jul 20	58.04000 -0.21	58.88	57.52	58.45	591,429
15 Jul 20	58.25000 +1.45	58.36	56.73	57.30	1,442,878
14 Jul 20	56.80010 +1.09	57.02	55.49	55.49	674,124
13 Jul 20	55.71000 +1.13	56.10	54.71	54.82	389,439
10 Jul 20	54.58010 +0.84	54.96	53.69	53.93	369,942
09 Jul 20	53.74010 -0.54	54.48	52.90	54.26	440,836
08 Jul 20	54.28010 -1.16	55.96	54.07	55.47	360,880
07 Jul 20	55.44000 -0.86	56.97	55.34	56.03	335,746
06 Jul 20	56.30000 +0.59	56.74	55.57	56.48	326,707
03 Jul 20	55.71000 -0.08	55.87	55.13	55.50	80,419
02 Jul 20	55.79000 -0.08	57.02	55.53	55.59	393,196
30 Jun 20	55.87010 +0.69	55.96	54.67	55.01	739,830
29 Jun 20	55.18010 +0.85	56.01	54.06	54.45	697,767
26 Jun 20	54.33000 -2.44	57.20	54.16	56.69	627,859
25 Jun 20	56.77010 -0.33	57.30	55.92	56.74	407,047
24 Jun 20	57.10010 -0.93	57.96	56.31	57.94	535,932
23 Jun 20	58.03010 +0.34	58.55	57.55	58.25	470,433
22 Jun 20	57.69000 -0.22	58.14	56.90	57.75	582,201
19 Jun 20	57.91010 +0.11	59.35	57.69	58.11	2,783,667
18 Jun 20	57.80000 +0.65	57.82	56.25	57.00	420,717
17 Jun 20	57.15000 +0.38	57.45	56.35	56.61	381,447
16 Jun 20	56.77010 +1.09	58.02	56.06	57.25	903,415
15 Jun 20	55.68000 +1.02	56.16	53.00	53.50	503,811
12 Jun 20	54.66000 +0.32	56.00	54.24	55.26	983,217
11 Jun 20	54.34010 -2.93	56.03	54.07	56.00	985,167
10 Jun 20	57.27000 -0.53	58.30	56.67	58.30	459,241
09 Jun 20	57.80000 -1.74	59.17	57.53	59.08	563,667
08 Jun 20	59.54000 -0.02	60.63	59.02	60.31	565,167
05 Jun 20	59.56010 +2.62	60.46	57.60	57.84	776,310
04 Jun 20	56.94000 +0.19	57.69	56.37	56.61	516,010
03 Jun 20	56.75000 +0.05	57.69	56.54	57.13	658,114
02 Jun 20	56.70000 +0.85	57.14	55.85	55.86	398,389
01 Jun 20	55.85000 -0.16	56.00	55.26	55.32	582,778
29 May 20	56.01000 -0.34	56.40	55.46	56.00	594,133
28 May 20	56.35010 +0.06	56.44	55.31	56.40	546,403
27 May 20	56.29010 +0.01	57.27	55.67	56.85	831,294
26 May 20	56.28000 +0.18	57.28	56.07	56.79	823,494
25 May 20	56.10000 +1.35	56.10	54.84	55.15	190,704
22 May 20	54.75000 +0.27	55.09	54.11	54.58	269,203
21 May 20	54.48000 -0.30	55.67	53.92	54.97	616,714
20 May 20	54.78000 -1.06	56.38	54.71	56.32	634,947
19 May 20	55.84010 +1.82	56.26	54.88	55.89	462,082
15 May 20	54.02000 -0.52	54.81	53.53	53.74	606,423
14 May 20	54.54000 -0.32	54.74	52.77	53.68	527,964
13 May 20	54.86000 -2.71	57.11	54.77	56.80	719,185
12 May 20	57.57000 -1.89	59.99	57.14	59.99	635,548
11 May 20	59.46000 +3.12	59.46	55.95	56.31	629,535
08 May 20	56.34000 +1.78	57.39	55.04	55.64	777,720
07 May 20	54.56000 +0.07	55.62	54.26	55.42	381,375
06 May 20	54.49010 -0.93	56.31	54.49	55.50	439,977
05 May 20	55.42010 +0.77	56.70	55.02	55.35	693,043
04 May 20	54.65000 +0.57	54.75	53.23	53.45	731,193
01 May 20	54.08000 -0.68	54.45	52.95	53.47	533,514
30 Apr 20	54.76010 -1.45	56.50	53.60	56.23	1,012,212
29 Apr 20	56.21000 +2.41	56.21	54.12	55.00	873,516
28 Apr 20	53.80010 -1.10	55.85	53.79	55.75	669,948
27 Apr 20	54.90000 +2.27	54.90	52.31	52.65	589,059
24 Apr 20	52.63010 -0.32	53.77	52.29	53.54	600,018
23 Apr 20	52.95000 -1.21	54.36	52.90	54.36	652,980
22 Apr 20	54.16010 +1.48	54.44	53.09	53.65	435,654
21 Apr 20	52.68000 -1.50	53.80	52.68	53.11	647,395
20 Apr 20	54.18000 -1.79	55.40	52.90	55.27	1,005,340
17 Apr 20	55.97000 +3.12	56.24	53.79	54.00	879,741
16 Apr 20	52.85000 +0.21	53.54	52.32	53.00	765,097
15 Apr 20	52.64000 -2.71	55.00	52.36	54.88	711,420
14 Apr 20	55.35000 -0.10	56.21	54.23	55.46	822,354
13 Apr 20	55.45010 -1.61	57.24	54.21	56.91	646,599
09 Apr 20	57.06000 +1.68	57.91	55.08	55.73	934,486
08 Apr 20	55.38000 +1.18	57.01	53.62	54.00	1,682,212
07 Apr 20	54.20000 +1.32	55.20	52.50	55.00	1,332,361
06 Apr 20	52.88000 +2.58	53.28	51.11	52.07	1,151,217
03 Apr 20	50.30000 -1.85	52.26	49.09	51.59	765,969
02 Apr 20	52.15010 +3.08	53.08	48.60	48.99	1,511,940
01 Apr 20	49.07000 -2.03	50.30	48.02	49.17	1,750,488
31 Mar 20	51.10010 +0.39	57.22	50.16	53.03	2,087,016
30 Mar 20	50.71010 +4.23	51.21	46.44	46.45	1,022,341
27 Mar 20	46.48340 -3.64	48.24	45.36	47.89	1,097,267
26 Mar 20	50.12040 +0.24	53.21	48.93	49.39	1,487,074
25 Mar 20	49.87560 +7.25	51.53	42.63	43.23	1,752,831
24 Mar 20	42.62870 +7.27	43.78	37.91	38.09	2,009,194
23 Mar 20	35.35460 -7.36	42.71	33.97	41.80	1,966,269
20 Mar 20	42.71940 -3.54	47.83	42.48	46.77	3,780,072
19 Mar 20	46.25670 +1.81	48.40	40.03	43.18	1,814,285
18 Mar 20	44.44260 -3.17	47.50	39.94	45.81	1,928,309
17 Mar 20	47.61720 +1.70	50.08	45.61	47.12	1,995,777
16 Mar 20	45.92100 -5.90	49.50	44.99	47.16	2,108,640
13 Mar 20	51.81650 +5.12	51.82	46.27	50.08	2,677,628
12 Mar 20	46.70120 -7.84	50.25	44.09	50.16	3,799,007
11 Mar 20	54.53750 -3.75	57.62	54.46	57.28	2,334,546
10 Mar 20	58.29240 +1.73	63.13	57.25	58.30	1,866,509
09 Mar 20	56.56010 -7.60	63.04	56.45	59.67	2,743,383
06 Mar 20	64.16070 -0.36	64.41	62.34	63.43	778,576
05 Mar 20	64.52360 -0.33	64.65	63.73	64.22	622,109
04 Mar 20	64.85000 +1.32	65.61	64.02	64.02	806,288
03 Mar 20	63.53490 +0.54	65.17	63.30	63.71	1,254,087
02 Mar 20	62.99970 +1.40	63.31	60.98	61.30	1,425,298
28 Feb 20	61.60310 -1.69	62.09	60.42	61.77	1,964,338
27 Feb 20	63.29000 -1.69	64.07	62.77	62.98	756,129
26 Feb 20	64.97700 +0.79	65.10	63.70	63.80	836,528
25 Feb 20	64.18790 -1.41	65.64	63.42	65.51	1,099,982
24 Feb 20	65.59380 -0.85	66.05	65.02	65.09	848,693
21 Feb 20	66.44640 -1.22	67.65	66.40	67.53	547,806
20 Feb 20	67.66170 +0.54	67.72	66.98	67.12	383,958
19 Feb 20	67.11750 +0.63	67.12	66.15	66.48	496,301
18 Feb 20	66.48260 -0.18	66.99	66.47	66.56	574,428
14 Feb 20	66.66410 +0.15	66.89	66.38	66.62	405,323
13 Feb 20	66.51890 +0.05	66.61	65.98	66.34	512,537
12 Feb 20	66.47360 +0.16	66.61	65.69	66.44	513,124
11 Feb 20	66.31040 -0.15	66.65	66.04	66.44	487,291
10 Feb 20	66.46440 +0.92	66.77	65.48	65.89	511,545
07 Feb 20	65.54840 -0.53	65.93	65.45	65.84	382,716
06 Feb 20	66.07440 +0.78	66.43	65.29	65.31	466,397
05 Feb 20	65.29440 -0.34	65.86	65.01	65.79	482,848
04 Feb 20	65.63910 +0.16	65.99	65.18	65.87	428,184
03 Feb 20	65.47590 +0.14	66.11	65.19	65.19	441,699
31 Jan 20	65.33990 -0.20	65.43	65.00	65.41	492,501
30 Jan 20	65.53940 +0.23	65.60	65.04	65.36	546,639
29 Jan 20	65.31260 +0.34	65.57	64.99	65.03	389,768
28 Jan 20	64.96800 +0.20	65.09	64.70	64.79	493,105
27 Jan 20	64.76840 +0.11	64.90	64.29	64.29	473,915
24 Jan 20	64.65960 -0.01	65.08	64.66	64.78	517,980
23 Jan 20	64.66860 +0.29	65.41	64.20	64.39	670,048
22 Jan 20	64.37840 +0.44	64.96	64.06	64.12	584,953
21 Jan 20	63.94310 +0.93	64.04	63.10	63.10	589,332
20 Jan 20	63.01790 -0.20	63.39	62.96	63.31	460,127
17 Jan 20	63.21750 +0.11	63.55	63.15	63.49	744,086
16 Jan 20	63.10860 +0.61	63.48	62.50	62.62	635,869
15 Jan 20	62.50100 +0.90	62.54	61.72	61.72	550,006
14 Jan 20	61.60310 +1.61	61.67	59.98	60.11	811,643
13 Jan 20	59.98860 +0.63	60.09	59.48	59.58	645,937
10 Jan 20	59.36270 +0.42	59.63	58.86	59.08	312,630
09 Jan 20	58.94550 -0.25	59.63	58.76	59.42	511,761
08 Jan 20	59.19950 +0.00	59.86	59.20	59.24	420,529
07 Jan 20	59.19950 -0.15	59.67	58.68	59.41	442,215
06 Jan 20	59.35370 +0.19	59.79	59.16	59.17	470,019
03 Jan 20	59.16320 +0.15	59.51	58.38	58.84	578,726
02 Jan 20	59.00900 +0.18	59.46	58.81	59.36	414,821
31 Dec 19	58.82760 +0.14	58.85	58.45	58.48	274,363
30 Dec 19	58.69160 -0.83	59.46	58.51	59.44	265,500
27 Dec 19	59.52600 +0.28	59.63	58.93	59.29	335,918
24 Dec 19	59.24480 +0.64	59.41	58.45	58.57	493,683
23 Dec 19	58.60080 +0.88	58.84	57.77	57.77	853,208
20 Dec 19	57.72110 -1.33	59.27	57.69	58.87	2,886,462
19 Dec 19	59.05440 -0.40	59.78	59.04	59.45	971,916
18 Dec 19	59.45340 -0.80	60.41	59.08	60.26	726,064
17 Dec 19	60.25160 -0.64	61.20	59.97	60.91	609,623
16 Dec 19	60.89550 -0.13	61.66	60.81	61.66	354,017
13 Dec 19	61.02260 -0.06	61.55	60.63	60.91	575,858
12 Dec 19	61.08600 -0.38	61.82	60.32	61.37	537,617
11 Dec 19	61.46700 -0.74	62.36	61.26	62.14	429,461
10 Dec 19	62.21070 +0.03	62.21	61.88	61.90	367,286
09 Dec 19	62.18340 -0.56	62.83	61.92	62.83	486,013
06 Dec 19	62.74580 +0.25	63.33	62.41	62.50	328,305
05 Dec 19	62.49180 -0.37	62.79	62.02	62.79	416,697
04 Dec 19	62.86370 +0.24	62.98	62.14	62.62	414,416
03 Dec 19	62.61890 -0.18	62.94	62.22	62.58	395,779
02 Dec 19	62.80020 +0.04	63.04	62.32	62.97	483,613
29 Nov 19	62.76390 -0.32	63.26	62.69	63.02	212,359
28 Nov 19	63.08150 -0.33	63.44	62.97	63.14	202,312
27 Nov 19	63.40790 +0.14	63.79	63.24	63.48	708,929
26 Nov 19	63.27180 -0.22	63.59	63.03	63.38	396,532
25 Nov 19	63.48960 +0.30	63.55	63.04	63.13	427,417
22 Nov 19	63.19020 -0.07	63.53	62.98	63.53	334,337
21 Nov 19	63.26280 -0.36	63.63	63.04	63.62	671,088
20 Nov 19	63.62570 +0.64	63.72	62.67	63.01	477,600
19 Nov 19	62.99070 +0.60	63.05	62.23	62.40	502,118
18 Nov 19	62.39210 +0.27	62.39	62.08	62.12	352,608
15 Nov 19	62.12000 +0.41	62.23	61.45	61.79	400,876
14 Nov 19	61.71180 +0.25	61.97	61.41	61.54	420,355
13 Nov 19	61.45790 +0.05	61.68	61.29	61.66	741,872
12 Nov 19	61.40340 +0.02	61.72	61.18	61.49	663,474
11 Nov 19	61.38530 +0.03	61.95	61.27	61.44	497,843
08 Nov 19	61.35810 +1.41	61.43	60.10	60.10	394,147
07 Nov 19	59.94320 +0.54	59.94	59.08	59.85	437,775
06 Nov 19	59.40810 -0.48	60.09	59.41	59.95	328,644
05 Nov 19	59.88870 -0.52	60.51	59.63	60.51	462,248
04 Nov 19	60.40580 +0.47	60.46	59.83	60.09	677,191
01 Nov 19	59.93420 +0.07	60.47	59.83	60.08	369,978
31 Oct 19	59.86160 +0.01	60.13	59.37	60.08	379,919
30 Oct 19	59.85260 +0.23	60.51	59.50	59.52	397,724
29 Oct 19	59.62580 +0.03	60.09	59.07	59.52	771,448
28 Oct 19	59.59860 +0.52	59.66	58.82	59.00	599,038
25 Oct 19	59.08160 +0.41	59.15	58.53	58.58	521,064
24 Oct 19	58.67340 +0.54	58.72	58.15	58.35	406,028
23 Oct 19	58.13820 +0.35	58.23	57.76	57.76	302,688
22 Oct 19	57.78450 +0.06	58.09	57.67	57.99	339,930
21 Oct 19	57.72110 -0.34	58.14	57.56	58.12	582,196
18 Oct 19	58.05660 +0.28	58.16	57.63	58.16	443,531
17 Oct 19	57.77550 +0.24	57.99	57.37	57.77	362,931
16 Oct 19	57.53970 +0.15	57.64	56.92	57.59	553,484
15 Oct 19	57.38550 -0.62	57.99	57.03	57.77	882,034
11 Oct 19	58.00220 -0.87	59.14	57.72	58.95	641,128
10 Oct 19	58.87290 -0.33	59.16	58.56	59.16	383,999
09 Oct 19	59.19950 +0.57	59.23	58.62	58.71	390,884
08 Oct 19	58.62810 +0.15	59.02	58.05	58.27	419,642
07 Oct 19	58.47390 -0.02	58.80	58.23	58.68	350,451
04 Oct 19	58.49210 +0.02	58.96	58.03	58.46	666,782
03 Oct 19	58.47390 -0.18	58.95	57.97	58.52	514,275
02 Oct 19	58.65530 +0.00	58.73	57.88	58.36	502,321
01 Oct 19	58.65530 -0.84	59.82	58.41	59.80	624,264
30 Sep 19	59.49870 +0.58	59.89	59.19	59.19	677,520
27 Sep 19	58.91840 -0.37	59.67	58.35	59.67	1,173,026
26 Sep 19	59.29020 +1.63	60.13	58.04	58.04	681,583
25 Sep 19	57.65760 +0.18	57.97	57.41	57.61	340,930
24 Sep 19	57.47610 -0.19	58.05	57.39	57.90	345,821
23 Sep 19	57.66660 +0.25	57.85	57.23	57.50	375,920
20 Sep 19	57.41270 +0.36	57.70	56.99	57.19	2,427,684
19 Sep 19	57.05000 +0.03	57.43	57.05	57.40	478,052
18 Sep 19	57.02270 +0.39	57.35	56.67	56.72	570,989
17 Sep 19	56.63270 -0.28	57.25	56.62	57.03	519,367
16 Sep 19	56.91390 -0.13	57.30	56.80	57.04	421,432
13 Sep 19	57.04080 +0.34	57.73	56.83	56.83	616,299
12 Sep 19	56.69610 -0.30	57.23	56.70	57.00	1,062,861
11 Sep 19	56.99550 +0.56	57.35	56.43	56.59	519,337
10 Sep 19	56.43320 -0.99	57.42	56.12	57.42	550,115
09 Sep 19	57.42180 -0.46	58.22	57.30	57.81	760,662
06 Sep 19	57.88430 +0.35	57.99	57.16	57.54	740,408
05 Sep 19	57.53060 +0.85	57.60	56.52	56.67	620,930
04 Sep 19	56.67800 +0.06	57.50	56.68	56.77	671,545
03 Sep 19	56.61450 -0.13	57.00	55.98	56.60	641,455
30 Aug 19	56.74160 +0.04	57.32	56.74	56.85	464,550
29 Aug 19	56.70530 -0.40	57.16	56.37	56.63	697,457
28 Aug 19	57.10430 +0.71	57.33	56.42	56.42	491,846
27 Aug 19	56.39690 +1.03	56.43	55.48	55.52	760,537
26 Aug 19	55.37190 +0.16	55.72	55.04	55.05	366,918
23 Aug 19	55.20870 -0.38	56.34	55.10	55.61	607,618
22 Aug 19	55.58960 +0.60	55.75	54.87	54.88	381,062
21 Aug 19	54.99110 +0.57	55.05	54.21	54.60	446,325
20 Aug 19	54.41960 +0.40	54.48	54.11	54.25	363,290
19 Aug 19	54.02060 +0.11	54.44	53.98	53.98	410,761
16 Aug 19	53.91170 +0.32	54.34	53.74	53.97	479,788
15 Aug 19	53.59430 +0.18	53.95	53.24	53.24	436,286
14 Aug 19	53.41290 -0.05	53.63	52.98	53.07	532,472
13 Aug 19	53.45820 +0.61	53.76	52.96	52.97	569,326
12 Aug 19	52.85060 -0.07	53.06	52.57	52.98	459,418
09 Aug 19	52.92300 +0.00	53.25	52.67	52.82	415,774
08 Aug 19	52.92300 -0.15	53.30	52.90	53.13	432,147
07 Aug 19	53.06820 +0.01	53.25	52.60	53.01	581,200
06 Aug 19	53.05910 -0.18	53.20	52.61	53.12	729,986
02 Aug 19	53.24060 +0.15	53.51	53.05	53.13	404,533
01 Aug 19	53.08640 +0.09	53.32	52.80	53.00	488,479
31 Jul 19	52.99560 -0.04	53.27	52.81	53.02	475,430
30 Jul 19	53.03190 +0.34	53.10	52.51	52.84	508,755
29 Jul 19	52.68720 -0.15	52.94	52.63	52.82	174,790
26 Jul 19	52.83240 +0.19	52.86	52.53	52.77	357,125
25 Jul 19	52.64190 +0.05	52.74	52.24	52.71	349,550
24 Jul 19	52.59660 +0.25	52.62	52.00	52.42	354,118
23 Jul 19	52.34270 +0.27	52.58	52.15	52.27	340,153
22 Jul 19	52.07060 +0.36	52.25	51.80	51.92	318,989
19 Jul 19	51.70770 -0.10	52.08	51.44	52.05	377,675
18 Jul 19	51.80750 -0.02	52.35	51.75	51.92	523,345
17 Jul 19	51.82560 -0.14	52.14	51.72	52.02	443,055
16 Jul 19	51.96170 +0.26	52.09	51.44	51.81	911,851
15 Jul 19	51.69860 +0.63	51.73	50.79	51.04	581,390
12 Jul 19	51.07280 -0.95	51.14	50.08	50.20	2,227,769
11 Jul 19	52.02510 -0.87	52.91	51.25	52.91	952,665
10 Jul 19	52.89590 +0.28	52.96	52.69	52.79	461,345
09 Jul 19	52.61480 +0.28	52.61	52.18	52.42	535,752
08 Jul 19	52.33350 +0.35	52.51	51.47	51.73	635,748
05 Jul 19	51.97980 -0.02	52.03	51.71	52.02	441,092
04 Jul 19	51.99800 +0.34	52.28	51.72	51.72	213,211
03 Jul 19	51.66240 +0.01	52.14	51.65	51.82	538,503
02 Jul 19	51.65330 +0.74	52.02	51.44	51.70	572,441
28 Jun 19	50.90960 -0.06	51.16	50.69	51.10	442,134
27 Jun 19	50.97300 +0.50	50.99	50.20	50.62	623,283
26 Jun 19	50.47410 +0.28	50.95	50.19	50.50	779,033
25 Jun 19	50.19300 -0.46	50.73	50.18	50.71	568,439
24 Jun 19	50.65560 -0.24	51.23	50.41	51.01	743,726
21 Jun 19	50.90040 -0.09	51.28	50.81	51.09	2,545,800
20 Jun 19	50.99120 -0.21	51.21	50.82	51.13	735,700
19 Jun 19	51.19980 -0.38	51.69	51.03	51.69	777,511
18 Jun 19	51.58070 -0.37	52.15	51.58	52.11	565,414
17 Jun 19	51.95270 +0.23	52.09	51.70	51.73	539,342
14 Jun 19	51.72590 +0.17	51.89	51.21	51.45	650,667
13 Jun 19	51.55350 +0.24	51.73	51.02	51.44	678,697
12 Jun 19	51.30860 -0.26	51.75	51.15	51.59	403,051
11 Jun 19	51.57170 -0.01	51.80	51.15	51.80	379,244
10 Jun 19	51.58070 -0.10	51.83	51.30	51.83	333,205
07 Jun 19	51.68060 +0.44	52.08	51.32	51.48	526,226
06 Jun 19	51.24510 +0.55	51.48	50.69	50.71	451,008
05 Jun 19	50.69190 -0.24	51.10	50.37	51.10	551,230
04 Jun 19	50.93670 +0.44	50.94	50.43	50.68	434,278
03 Jun 19	50.50140 -0.10	50.93	50.35	50.93	306,852
31 May 19	50.60120 -0.42	51.00	50.49	50.79	581,713
30 May 19	51.01830 -0.54	51.25	50.81	51.25	380,121
29 May 19	51.55350 -0.44	52.05	51.31	51.99	525,025
28 May 19	51.98880 +0.27	52.56	51.88	52.00	740,960
27 May 19	51.71670 +0.47	51.93	51.15	51.21	330,573
24 May 19	51.24510 +0.01	51.81	51.18	51.40	473,403
23 May 19	51.23610 +0.49	51.72	50.61	50.75	738,802
22 May 19	50.74620 +0.08	50.87	50.41	50.66	508,860
21 May 19	50.66460 -0.58	50.96	50.37	50.96	415,590
17 May 19	51.24510 -0.09	51.41	50.79	51.31	369,907
16 May 19	51.33590 -0.03	51.61	50.66	51.59	831,351
15 May 19	51.36300 -0.01	51.93	51.11	51.45	683,227
14 May 19	51.37220 +0.45	51.52	50.88	51.00	608,892
13 May 19	50.91860 +0.49	50.95	49.88	50.19	636,649
10 May 19	50.42880 -0.23	50.66	49.73	50.66	796,848
09 May 19	50.65560 +0.23	50.83	50.33	50.42	478,928
08 May 19	50.42880 -0.05	50.76	50.16	50.47	384,300
07 May 19	50.47410 -0.28	50.87	49.89	50.56	514,217
06 May 19	50.75540 -0.03	50.86	50.52	50.71	393,848
03 May 19	50.78250 +0.63	50.97	50.05	50.05	433,326
02 May 19	50.15670 -0.38	50.68	49.96	50.68	1,254,219
01 May 19	50.53770 +0.22	50.70	50.22	50.33	397,904
30 Apr 19	50.32010 -0.35	50.74	50.11	50.55	548,979
29 Apr 19	50.67380 +0.04	50.75	50.25	50.66	341,850
26 Apr 19	50.63750 -0.13	50.75	50.29	50.75	369,219
25 Apr 19	50.76440 -0.21	50.83	50.25	50.56	555,083
24 Apr 19	50.97300 +0.26	51.09	50.53	50.73	610,117
23 Apr 19	50.71010 +0.71	50.91	49.99	50.10	845,566
22 Apr 19	50.00250 -0.23	50.31	49.94	50.16	422,588
18 Apr 19	50.22930 -0.01	50.52	50.08	50.46	632,624
17 Apr 19	50.23830 -0.37	50.62	50.18	50.62	728,590
16 Apr 19	50.61030 +0.46	50.84	50.18	50.20	621,219
15 Apr 19	50.14770 +0.10	50.52	49.98	50.15	443,174
12 Apr 19	50.04800 +0.24	50.29	49.61	50.27	701,270
11 Apr 19	49.81200 -0.05	50.51	49.79	50.08	639,004
10 Apr 19	49.85750 +0.05	50.14	49.70	49.89	553,945
09 Apr 19	49.81200 -0.44	50.38	49.74	50.38	443,171
08 Apr 19	50.24750 -0.23	50.58	49.90	50.58	513,961
05 Apr 19	50.47410 +0.05	50.75	50.34	50.48	412,360
04 Apr 19	50.42880 +0.53	50.74	50.02	50.02	565,175
03 Apr 19	49.89380 -0.31	50.67	49.89	50.29	543,506
02 Apr 19	50.20220 +0.36	50.41	49.78	49.87	620,759
01 Apr 19	49.83930 -0.78	50.70	49.76	50.63	588,971
29 Mar 19	50.61930 +0.41	50.77	49.93	50.51	764,254
28 Mar 19	50.21120 +0.13	50.70	50.05	50.05	631,124
27 Mar 19	50.08410 +0.79	50.08	49.30	49.30	608,943
26 Mar 19	49.29510 +0.05	49.78	49.00	49.44	469,162
25 Mar 19	49.24070 +0.03	49.40	48.93	49.08	473,482
22 Mar 19	49.21350 +0.11	49.35	48.69	49.18	593,303
21 Mar 19	49.10460 +0.28	49.47	48.87	48.99	521,785
20 Mar 19	48.82350 -0.50	49.55	48.82	49.26	878,813
19 Mar 19	49.32230 -0.56	50.08	49.32	49.78	580,522
18 Mar 19	49.88460 -0.13	50.12	49.19	50.01	615,075
15 Mar 19	50.01170 -0.40	50.86	48.66	50.41	15,959,425
14 Mar 19	50.41070 +0.06	50.56	50.13	50.47	1,090,962
13 Mar 19	50.34720 +0.08	50.56	49.74	50.56	1,695,649
12 Mar 19	50.26560 -0.08	50.79	50.17	50.55	1,010,860
11 Mar 19	50.34720 +1.32	51.75	50.07	50.07	2,506,004
08 Mar 19	49.03200 -0.22	49.27	48.90	49.10	390,895
07 Mar 19	49.24980 +0.26	49.30	48.88	49.20	431,191
06 Mar 19	48.98670 +0.83	49.20	48.12	48.27	505,371
05 Mar 19	48.16140 -0.43	48.62	47.91	48.52	324,614
04 Mar 19	48.58770 +0.41	48.75	47.73	48.62	490,257
01 Mar 19	48.17960 +0.52	48.65	48.07	48.07	363,126
28 Feb 19	47.66250 -0.02	48.32	47.63	47.74	374,743
27 Feb 19	47.68070 -1.12	48.38	47.40	48.36	467,130
26 Feb 19	48.79620 -0.13	49.07	48.61	49.07	362,900
25 Feb 19	48.92330 +0.27	49.00	48.51	48.72	304,674
22 Feb 19	48.65120 +0.09	48.99	48.45	48.58	293,252
21 Feb 19	48.56040 -0.77	49.35	48.46	49.33	534,083
20 Feb 19	49.33140 +0.54	49.58	48.49	48.79	475,452
19 Feb 19	48.78720 +0.34	48.82	48.28	48.77	463,986
15 Feb 19	48.45170 +0.00	48.79	48.13	48.53	484,999
14 Feb 19	48.45170 -0.31	48.85	48.27	48.85	259,759
13 Feb 19	48.75990 +0.44	48.81	48.10	48.31	517,993
12 Feb 19	48.32460 +0.42	48.52	47.53	48.52	362,200
11 Feb 19	47.90750 +0.54	48.73	47.56	47.56	442,222
08 Feb 19	47.36330 +0.13	47.77	46.75	47.12	378,750
07 Feb 19	47.23620 +0.44	47.29	46.44	46.98	398,964
06 Feb 19	46.79180 +0.98	47.44	46.01	46.71	764,703
05 Feb 19	45.81230 +0.08	46.01	45.35	45.74	521,330
04 Feb 19	45.73070 -0.69	46.60	45.58	46.27	462,332
01 Feb 19	46.41990 -0.12	47.05	46.29	46.66	460,098
31 Jan 19	46.53780 +0.36	47.55	46.25	46.25	467,031
30 Jan 19	46.17510 +0.07	46.31	45.85	46.12	240,443
29 Jan 19	46.10250 -0.02	46.53	45.96	46.29	351,502
28 Jan 19	46.12070 -0.71	46.72	46.01	46.72	247,405
25 Jan 19	46.82810 +0.45	47.02	46.07	46.39	251,176
24 Jan 19	46.37460 -0.24	46.68	46.29	46.62	265,640
23 Jan 19	46.61940 -0.08	46.69	46.08	46.69	406,145
22 Jan 19	46.70120 -0.51	47.50	46.53	47.50	478,753
21 Jan 19	47.20910 -0.08	47.61	47.02	47.61	146,959
18 Jan 19	47.29070 +0.73	47.36	46.27	47.08	441,651
17 Jan 19	46.55600 +1.18	47.09	45.35	45.35	481,027
16 Jan 19	45.37680 -0.54	46.17	45.08	46.11	608,000
15 Jan 19	45.91200 +1.45	46.11	44.26	44.45	614,137
14 Jan 19	44.46080 -0.41	44.78	44.38	44.78	338,028
11 Jan 19	44.86890 +0.13	45.02	44.64	45.01	317,003
10 Jan 19	44.74200 +0.34	44.99	44.24	44.58	365,271
09 Jan 19	44.39730 -0.34	45.25	44.08	45.25	701,131
08 Jan 19	44.73290 +0.37	44.83	44.28	44.71	468,514
07 Jan 19	44.36100 +0.47	44.42	43.80	44.22	366,247
04 Jan 19	43.88940 +0.59	44.27	43.62	43.80	452,852
03 Jan 19	43.29990 +0.14	43.92	42.89	43.23	429,975
02 Jan 19	43.16390 +0.40	43.40	42.08	42.81	497,975
31 Dec 18	42.76470 +0.93	43.06	41.85	42.33	470,818
28 Dec 18	41.83050 -0.07	42.44	41.54	42.05	468,866
27 Dec 18	41.90310 +1.80	41.94	40.43	41.26	544,581
24 Dec 18	40.10730 -1.02	40.85	39.94	40.81	461,932
21 Dec 18	41.13210 +0.54	41.61	40.59	40.59	1,482,803
20 Dec 18	40.58790 -1.65	42.16	40.44	42.11	708,215
19 Dec 18	42.23870 -1.04	43.37	41.96	43.29	632,612
18 Dec 18	43.28180 -0.55	44.56	43.21	44.03	575,943
17 Dec 18	43.83500 -1.71	45.40	43.83	45.25	745,101
14 Dec 18	45.54920 -0.30	45.98	45.45	45.76	196,880
13 Dec 18	45.84860 -0.93	46.69	45.49	46.69	331,738
12 Dec 18	46.78280 +1.36	46.83	45.66	45.66	743,775
11 Dec 18	45.42230 +0.72	45.58	44.79	45.11	378,657
10 Dec 18	44.70570 -0.89	45.65	44.42	45.36	389,018
07 Dec 18	45.59460 -1.11	46.96	45.59	46.71	440,151
06 Dec 18	46.70120 -0.29	46.86	46.08	46.71	431,794
05 Dec 18	46.99130 +0.10	47.16	46.74	47.06	184,689
04 Dec 18	46.89150 -0.27	47.20	46.64	46.94	731,363
03 Dec 18	47.16360 +1.16	47.16	46.06	46.21	482,494
30 Nov 18	46.00280 -0.48	46.63	45.92	46.27	286,556
29 Nov 18	46.48340 -0.68	46.97	46.30	46.97	254,545
28 Nov 18	47.16360 +0.09	47.39	46.52	47.25	449,758
27 Nov 18	47.07300 -0.61	47.87	46.95	47.75	208,526
26 Nov 18	47.68070 -0.42	48.14	47.18	48.13	332,276
23 Nov 18	48.09780 +0.13	48.13	47.53	47.80	129,318
22 Nov 18	47.97090 +0.41	47.97	47.31	47.31	58,492
21 Nov 18	47.56280 +0.87	47.82	46.67	46.67	281,844
20 Nov 18	46.69200 -0.81	47.62	46.51	47.22	307,642
19 Nov 18	47.49930 -0.59	48.32	47.29	47.93	225,906
16 Nov 18	48.08880 -0.02	48.27	47.47	47.98	285,180
15 Nov 18	48.10700 -0.31	48.61	48.03	48.38	266,724
14 Nov 18	48.41540 +0.05	48.74	48.04	48.52	226,801
13 Nov 18	48.36990 +0.01	48.43	47.75	48.16	198,428
12 Nov 18	48.36090 +0.04	48.36	47.78	48.21	220,710
09 Nov 18	48.32460 +0.35	48.39	47.62	47.93	259,885
08 Nov 18	47.97090 +0.23	47.97	47.45	47.64	234,874
07 Nov 18	47.74410 +0.04	47.97	47.25	47.97	410,002
06 Nov 18	47.70780 +0.62	47.83	46.90	47.00	377,367
05 Nov 18	47.09120 +1.14	47.09	46.18	46.30	304,120
02 Nov 18	45.94830 -0.10	46.47	44.98	44.98	667,326
01 Nov 18	46.04810 +1.45	46.06	44.62	44.81	314,803
31 Oct 18	44.59680 +0.34	44.75	43.86	44.40	493,592
30 Oct 18	44.26130 -0.14	44.71	43.97	44.37	289,937
29 Oct 18	44.39730 -0.34	45.32	44.35	44.78	397,321
26 Oct 18	44.73290 -0.47	45.36	43.93	45.23	441,163
25 Oct 18	45.20460 -0.66	46.43	45.14	46.04	544,922
24 Oct 18	45.86670 -0.49	46.32	45.69	46.19	615,604
23 Oct 18	46.35650 -0.56	46.67	45.75	46.62	292,034
22 Oct 18	46.91880 -0.05	47.20	46.15	47.20	248,069
19 Oct 18	46.97330 -0.05	47.52	46.94	47.24	330,424
18 Oct 18	47.02760 -0.34	47.39	46.76	47.37	184,317
17 Oct 18	47.37230 -0.03	47.63	47.03	47.29	218,025
16 Oct 18	47.39940 +1.06	47.40	46.31	46.46	262,424
15 Oct 18	46.33830 -0.86	47.15	46.34	47.13	437,211
12 Oct 18	47.19990 +0.90	47.60	46.30	46.30	503,712
11 Oct 18	46.30200 +0.30	46.83	45.53	45.80	782,013
10 Oct 18	46.00280 -0.36	46.37	45.82	46.37	324,997
09 Oct 18	46.36550 -0.20	46.47	46.20	46.35	217,332
05 Oct 18	46.56510 -0.05	46.72	46.27	46.57	187,911
04 Oct 18	46.61040 -0.07	46.61	46.15	46.58	309,524
03 Oct 18	46.68300 +0.07	46.73	46.39	46.72	315,642
02 Oct 18	46.61040 +0.05	46.67	46.37	46.67	354,445
01 Oct 18	46.55600 -0.22	47.13	46.31	47.13	305,620
28 Sep 18	46.77360 -0.39	47.37	46.52	47.37	494,170
27 Sep 18	47.16360 +0.35	47.25	46.92	47.14	228,165
26 Sep 18	46.80990 +1.01	47.05	45.94	46.30	770,560
25 Sep 18	45.80310 +0.41	45.80	45.37	45.52	372,042
24 Sep 18	45.39500 +0.17	45.68	45.09	45.57	469,369
21 Sep 18	45.22280 -0.57	46.03	45.22	45.80	1,072,689
20 Sep 18	45.79410 -0.54	46.23	45.69	45.97	341,499
19 Sep 18	46.32920 -0.20	46.37	45.72	46.28	418,812
18 Sep 18	46.52880 -0.22	46.96	46.04	46.76	234,314
17 Sep 18	46.74650 -0.19	47.08	46.75	46.95	277,738
14 Sep 18	46.93700 +0.36	47.08	46.37	46.60	190,615
13 Sep 18	46.57410 +0.01	46.79	46.20	46.55	112,654
12 Sep 18	46.56510 +0.31	46.59	45.69	46.25	183,237
11 Sep 18	46.25670 +0.44	46.26	45.67	45.89	183,826
10 Sep 18	45.82130 -0.45	46.36	45.53	46.25	237,433
07 Sep 18	46.27490 +0.12	46.35	46.05	46.18	207,962
06 Sep 18	46.15700 +0.16	46.51	46.13	46.25	308,148
05 Sep 18	45.99360 -0.26	46.70	45.79	46.70	322,495
04 Sep 18	46.25670 +0.10	46.55	45.69	46.26	360,012
31 Aug 18	46.15700 -0.52	46.94	46.13	46.66	342,043
30 Aug 18	46.67390 -0.88	47.48	46.63	47.48	257,786
29 Aug 18	47.55360 -0.45	47.94	47.41	47.93	205,283
28 Aug 18	48.00720 +0.43	48.01	47.60	47.60	219,019
27 Aug 18	47.58090 -0.22	47.86	47.48	47.80	193,144
24 Aug 18	47.79860 +0.28	47.84	47.40	47.53	181,068
23 Aug 18	47.51750 +0.08	47.66	47.44	47.55	137,187
22 Aug 18	47.43570 +0.12	47.63	47.27	47.32	121,477
21 Aug 18	47.31780 -0.36	48.09	47.26	47.84	161,844
20 Aug 18	47.68070 +0.34	47.90	47.25	47.45	207,279
17 Aug 18	47.34510 -0.36	47.80	47.35	47.75	445,005
16 Aug 18	47.70780 -0.04	48.04	47.69	47.81	563,154
15 Aug 18	47.74410 -0.26	48.27	47.71	48.07	400,221
14 Aug 18	48.00720 +0.01	48.35	47.72	48.07	141,955
13 Aug 18	47.99810 -0.43	48.61	47.80	48.52	189,687
10 Aug 18	48.42440 -0.05	48.80	48.29	48.55	241,407
09 Aug 18	48.47880 -0.16	48.94	48.42	48.78	160,410
08 Aug 18	48.64200 -0.14	49.20	48.64	48.76	206,136
07 Aug 18	48.77810 +0.14	49.19	48.68	48.89	269,666
03 Aug 18	48.64200 +0.62	48.93	47.90	47.91	213,474
02 Aug 18	48.02540 -1.86	48.98	48.03	48.90	259,784
01 Aug 18	49.88460 +1.64	49.88	47.75	48.17	311,089
31 Jul 18	48.24300 -0.12	49.15	48.21	48.46	279,008
30 Jul 18	48.36090 -0.20	48.76	48.23	48.65	202,145
27 Jul 18	48.56040 -0.05	48.89	48.24	48.71	145,253
26 Jul 18	48.60570 +0.35	48.78	48.00	48.15	276,822
25 Jul 18	48.25200 +1.09	48.30	47.25	47.44	251,780
24 Jul 18	47.16360 -0.03	47.66	47.16	47.23	796,547
23 Jul 18	47.19090 -0.19	47.78	46.94	47.78	247,749
20 Jul 18	47.38140 -0.34	47.71	46.94	47.61	323,190
19 Jul 18	47.72600 +0.43	47.83	47.40	47.40	189,388
18 Jul 18	47.29970 -0.28	47.77	47.09	47.54	411,163
17 Jul 18	47.58090 -0.24	48.09	47.48	47.84	158,657
16 Jul 18	47.81670 -0.30	48.37	47.82	48.25	204,221
13 Jul 18	48.11600 +0.43	48.27	47.58	47.95	190,800
12 Jul 18	47.68970 +0.03	47.92	47.33	47.62	393,340
11 Jul 18	47.66250 -0.17	47.97	47.42	47.97	252,405
10 Jul 18	47.83490 -0.38	48.52	47.74	48.37	193,006
09 Jul 18	48.21570 -0.14	48.54	47.74	48.30	276,236
06 Jul 18	48.35180 -0.34	48.71	48.08	48.61	124,975
05 Jul 18	48.68750 +1.18	49.16	47.45	47.45	490,212
04 Jul 18	47.50830 +1.80	47.52	45.72	45.72	284,919
03 Jul 18	45.71250 -0.04	46.28	45.71	45.80	184,847
29 Jun 18	45.74880 +0.06	46.18	45.62	45.65	185,535
28 Jun 18	45.68520 -0.86	46.47	45.50	46.35	173,055
27 Jun 18	46.54700 +0.55	46.55	45.81	45.98	201,851
26 Jun 18	45.99360 +0.18	46.09	45.57	46.03	201,666
25 Jun 18	45.81230 -0.82	46.63	45.69	46.61	198,662
22 Jun 18	46.62860 -0.29	47.16	46.54	47.15	156,267
21 Jun 18	46.91880 -0.97	48.02	46.72	47.98	233,156
20 Jun 18	47.88930 +0.74	48.25	47.30	47.35	279,508
19 Jun 18	47.14550 +0.32	47.22	46.71	46.71	167,156
18 Jun 18	46.82810 +0.21	46.95	46.32	46.61	145,721
15 Jun 18	46.61940 +0.38	47.02	46.31	46.54	377,561
14 Jun 18	46.23860 +0.98	46.27	45.36	45.40	245,608
13 Jun 18	45.25890 +0.41	45.34	44.76	44.90	301,063
12 Jun 18	44.85080 +0.37	44.90	44.48	44.48	174,393
11 Jun 18	44.47890 -0.01	44.86	44.40	44.44	204,935
08 Jun 18	44.48810 +0.16	44.63	44.17	44.43	163,648
07 Jun 18	44.32470 -0.27	44.90	44.32	44.38	255,011
06 Jun 18	44.59680 -0.07	44.62	44.13	44.61	279,367
05 Jun 18	44.66940 +0.43	44.82	44.25	44.25	195,175
04 Jun 18	44.24310 -0.35	44.65	44.13	44.52	244,367
01 Jun 18	44.59680 -0.16	45.02	44.52	44.91	206,564
31 May 18	44.76020 +0.30	44.90	44.10	44.32	234,774
30 May 18	44.46080 -0.04	44.56	44.09	44.18	365,248
29 May 18	44.49710 -0.32	44.90	44.41	44.67	327,364
28 May 18	44.81460 -0.05	45.04	44.68	45.04	92,239
25 May 18	44.85990 -0.01	44.93	44.81	44.83	249,934
24 May 18	44.86890 -0.13	45.25	44.73	45.17	351,574
23 May 18	44.99600 +0.46	45.26	44.52	44.54	187,813
22 May 18	44.53340 -0.40	44.91	44.44	44.44	263,398
18 May 18	44.93250 +0.10	45.14	44.44	44.87	151,276
17 May 18	44.83280 +0.27	45.00	44.29	44.50	239,981
16 May 18	44.56070 +0.22	44.56	44.11	44.43	472,091
15 May 18	44.34290 -0.87	45.32	44.33	45.14	357,163
14 May 18	45.21360 -0.06	45.46	45.07	45.46	223,395
11 May 18	45.27710 -0.07	45.78	45.25	45.35	606,662
10 May 18	45.34970 -0.41	45.78	45.10	45.58	267,104
09 May 18	45.75780 +0.01	45.76	45.06	45.55	302,578
08 May 18	45.74880 -0.24	46.27	45.51	46.26	202,916
07 May 18	45.99360 -0.07	46.44	45.99	46.10	171,871
04 May 18	46.06620 -0.44	46.71	45.98	46.32	310,232
03 May 18	46.51070 +0.24	47.16	46.08	46.25	1,339,010
02 May 18	46.26570 -1.04	47.62	46.16	47.20	560,638
01 May 18	47.30880 -0.28	47.58	47.17	47.17	163,297
30 Apr 18	47.58990 -0.08	47.96	47.51	47.83	162,370
27 Apr 18	47.67150 -0.05	47.97	47.50	47.80	80,906
26 Apr 18	47.72600 +0.21	47.95	47.26	47.26	197,384
25 Apr 18	47.51750 -0.17	47.69	47.34	47.64	147,194
24 Apr 18	47.68970 -0.15	47.77	47.45	47.76	128,023
23 Apr 18	47.84390 +0.12	48.13	47.68	47.95	351,586
20 Apr 18	47.72600 +0.56	47.79	47.15	47.31	198,924
19 Apr 18	47.16360 +0.21	47.16	46.82	46.88	207,036
18 Apr 18	46.95510 +0.22	47.28	46.61	46.73	215,563
17 Apr 18	46.73730 -0.29	47.00	46.55	46.91	218,469
16 Apr 18	47.02760 -0.10	47.44	46.80	47.00	167,058
13 Apr 18	47.12730 -0.15	47.47	47.07	47.23	140,972
12 Apr 18	47.27250 -0.23	47.87	47.21	47.33	172,173
11 Apr 18	47.49930 +0.01	47.59	47.21	47.55	128,336
10 Apr 18	47.49020 -0.05	47.86	47.11	47.62	220,296
09 Apr 18	47.54460 -0.62	48.32	47.54	48.32	226,445
06 Apr 18	48.16140 -0.43	48.71	48.12	48.55	219,669
05 Apr 18	48.58770 +0.33	48.61	48.06	48.50	240,139
04 Apr 18	48.26120 -0.34	48.52	48.12	48.41	297,430
03 Apr 18	48.60570 +0.26	48.61	47.96	48.38	225,649
02 Apr 18	48.34280 -0.21	49.07	48.26	48.71	168,846
29 Mar 18	48.55140 +0.40	49.16	48.33	48.43	477,383
28 Mar 18	48.15230 +0.34	48.43	47.86	48.13	286,912
27 Mar 18	47.80760 +0.07	48.48	47.49	47.76	390,082
26 Mar 18	47.73510 -0.54	48.58	47.24	48.39	311,033
23 Mar 18	48.27020 -0.15	48.98	47.94	48.32	348,806
22 Mar 18	48.41540 +1.09	48.63	47.25	47.38	299,120
21 Mar 18	47.32700 -0.41	48.16	47.30	47.66	219,649
20 Mar 18	47.73510 -0.30	48.47	47.66	48.07	334,318
19 Mar 18	48.03440 +0.20	48.39	47.80	48.36	240,865
16 Mar 18	47.83490 -0.05	48.62	47.71	47.71	1,038,839
15 Mar 18	47.88020 -0.10	48.30	47.78	47.92	176,028
14 Mar 18	47.97990 -0.03	48.19	47.64	47.80	138,784
13 Mar 18	48.00720 +0.83	48.09	47.26	47.26	278,828
12 Mar 18	47.17280 -0.80	48.18	47.17	48.09	247,113
09 Mar 18	47.97090 +0.00	48.22	47.74	48.09	199,321
08 Mar 18	47.97090 +0.17	48.21	47.91	47.93	157,076
07 Mar 18	47.79860 -0.07	48.32	47.63	47.87	349,672
06 Mar 18	47.87120 +0.31	47.89	47.22	47.60	382,545
05 Mar 18	47.56280 +0.12	47.98	47.35	47.44	285,906
02 Mar 18	47.44490 +0.17	47.82	47.03	47.18	236,581
01 Mar 18	47.27250 +0.46	47.42	46.61	46.80	408,275
28 Feb 18	46.80990 +0.03	47.20	46.66	46.66	446,187
27 Feb 18	46.78280 +0.32	46.78	45.96	45.98	432,345
26 Feb 18	46.46520 +0.39	46.74	46.16	46.26	369,131
23 Feb 18	46.07520 -0.54	46.83	45.99	46.60	355,644
22 Feb 18	46.61040 -0.63	47.84	46.40	47.84	439,987
21 Feb 18	47.24540 -0.76	48.52	47.16	48.20	367,874
20 Feb 18	48.00720 +0.29	48.19	47.66	47.90	385,932
16 Feb 18	47.71700 +0.60	47.98	47.13	47.38	467,014
15 Feb 18	47.11830 +1.02	47.30	46.27	46.49	241,660
14 Feb 18	46.09340 -0.65	47.12	46.03	46.59	295,249
13 Feb 18	46.74650 +0.35	46.94	46.28	46.56	237,501
12 Feb 18	46.39280 +0.15	47.59	46.26	46.73	392,635
09 Feb 18	46.24760 -0.24	46.65	45.45	46.36	476,494
08 Feb 18	46.49250 +0.14	46.74	46.11	46.44	413,100
07 Feb 18	46.35650 -0.14	46.96	46.24	46.73	334,123
06 Feb 18	46.49250 -0.54	47.11	45.90	46.18	585,396
05 Feb 18	47.02760 +0.43	47.23	41.25	45.59	1,035,267
02 Feb 18	46.60130 -0.46	46.85	45.87	46.64	781,080
01 Feb 18	47.06390 -0.80	47.86	46.63	47.86	462,560
31 Jan 18	47.86200 +0.56	47.93	47.19	47.19	479,643
30 Jan 18	47.29970 -0.75	47.92	46.94	47.92	414,914
29 Jan 18	48.05250 -0.52	48.51	47.45	48.48	386,772
26 Jan 18	48.56960 +0.54	48.57	47.89	48.28	243,115
25 Jan 18	48.02540 -0.36	48.52	47.85	48.52	263,821
24 Jan 18	48.38810 +0.01	48.50	47.90	48.39	476,055
23 Jan 18	48.37910 +0.24	48.65	47.87	48.12	302,765
22 Jan 18	48.14330 -0.52	48.78	48.02	48.75	620,085
19 Jan 18	48.66020 +0.36	48.72	48.35	48.48	440,029
18 Jan 18	48.29750 -0.44	48.77	48.30	48.75	537,237
17 Jan 18	48.73280 -0.48	49.78	48.57	49.25	383,223
16 Jan 18	49.21350 -0.30	49.76	49.05	49.55	387,333
15 Jan 18	49.51280 +0.06	50.38	49.43	50.10	184,102
12 Jan 18	49.44930 +0.28	49.57	48.87	49.16	318,617
11 Jan 18	49.16810 +0.37	49.20	48.34	48.76	547,547
10 Jan 18	48.79620 -0.41	49.25	48.05	49.25	702,344
09 Jan 18	49.20440 +0.05	49.65	49.07	49.39	393,852
08 Jan 18	49.14990 -0.15	49.58	48.91	49.30	290,122
05 Jan 18	49.29510 -0.27	49.97	49.17	49.65	324,558
04 Jan 18	49.56720 -0.24	49.94	48.60	49.81	582,010
03 Jan 18	49.80300 -0.83	50.89	49.55	50.84	294,245
02 Jan 18	50.63750 -0.50	51.33	50.35	51.33	499,879
29 Dec 17	51.13640 -0.28	51.92	50.90	51.11	193,317
28 Dec 17	51.41750 -1.05	51.42	50.71	51.25	635,814
27 Dec 17	52.46960 +1.69	53.77	50.85	51.02	919,477
22 Dec 17	50.78250 +0.57	50.78	49.98	50.51	308,291
21 Dec 17	50.21120 -1.11	51.32	50.10	51.32	390,816
20 Dec 17	51.31770 -0.21	51.80	51.06	51.45	553,049
19 Dec 17	51.52640 +0.05	51.65	51.10	51.65	404,318
18 Dec 17	51.47190 -0.36	52.16	51.47	51.69	351,240
15 Dec 17	51.83460 -0.26	52.48	51.21	52.38	1,929,421
14 Dec 17	52.09770 +0.21	52.25	51.77	51.89	540,306
13 Dec 17	51.88910 +0.50	52.58	51.24	51.24	602,371
12 Dec 17	51.39030 +0.24	51.82	50.96	51.09	437,508
11 Dec 17	51.15440 -0.10	51.41	50.66	50.94	759,225
08 Dec 17	51.25430 -0.05	51.61	51.11	51.16	270,895
07 Dec 17	51.29960 +0.39	51.33	50.87	51.15	220,336
06 Dec 17	50.90960 +0.16	51.36	50.29	50.32	322,934
05 Dec 17	50.74620 +0.42	50.75	49.94	50.13	362,776
04 Dec 17	50.32910 +0.19	50.74	49.66	50.18	376,052
01 Dec 17	50.13860 +0.21	50.52	48.99	49.58	731,368
30 Nov 17	49.93010 -1.03	51.18	49.93	51.18	324,819
29 Nov 17	50.96400 -0.11	51.37	50.50	50.96	228,676
28 Nov 17	51.07280 +0.24	51.73	50.98	51.03	296,886
27 Nov 17	50.83700 +0.66	50.96	49.96	50.27	267,231
24 Nov 17	50.17490 +0.32	50.56	49.85	50.23	182,703
23 Nov 17	49.85750 -0.03	50.37	49.86	49.89	86,942
22 Nov 17	49.88460 -0.18	50.43	49.88	50.11	242,917
21 Nov 17	50.06610 -0.08	50.25	49.69	50.08	286,482
20 Nov 17	50.14770 -0.89	51.14	50.15	51.10	407,445
17 Nov 17	51.03650 +0.15	51.19	50.59	50.95	218,697
16 Nov 17	50.89140 +0.21	51.37	50.49	50.86	503,259
15 Nov 17	50.68280 +0.13	50.85	50.34	50.85	369,100
14 Nov 17	50.55590 -0.44	50.85	50.25	50.85	281,840
13 Nov 17	50.99120 +0.97	50.99	49.88	50.12	307,231
10 Nov 17	50.02070 +0.14	50.22	49.73	49.91	131,233
09 Nov 17	49.88460 -0.44	50.15	49.63	50.11	268,260
08 Nov 17	50.32910 +0.20	50.41	49.89	50.32	345,784
07 Nov 17	50.12960 +0.33	50.25	49.73	50.19	138,297
06 Nov 17	49.80300 +0.87	50.24	48.89	48.89	354,897
03 Nov 17	48.93230 -0.11	49.57	48.86	49.57	172,196
02 Nov 17	49.04120 -0.83	49.62	48.80	49.62	302,979
01 Nov 17	49.86650 +0.36	49.87	49.29	49.70	290,532
31 Oct 17	49.50380 +0.15	49.75	49.35	49.35	291,215
30 Oct 17	49.35860 -0.28	49.87	49.33	49.62	202,236
27 Oct 17	49.63980 +0.21	49.75	49.43	49.46	167,511
26 Oct 17	49.43120 -0.05	49.73	49.32	49.61	167,498
25 Oct 17	49.47650 -0.20	49.87	49.24	49.86	352,383
24 Oct 17	49.67600 +0.10	50.15	49.43	50.04	242,115
23 Oct 17	49.57620 -0.30	49.84	49.48	49.75	153,313
20 Oct 17	49.87560 +0.52	49.90	49.43	49.66	255,324
19 Oct 17	49.35860 -0.73	50.14	49.30	49.93	217,301
18 Oct 17	50.09330 +0.63	50.24	49.44	49.44	705,666
17 Oct 17	49.46750 -0.02	50.11	49.47	49.78	251,386
16 Oct 17	49.48560 +0.63	49.88	48.98	48.98	315,701
13 Oct 17	48.85980 +0.26	49.06	48.58	48.82	210,525
12 Oct 17	48.59670 -0.16	49.00	48.54	48.78	224,087
11 Oct 17	48.75990 -0.04	49.18	48.60	48.91	259,247
10 Oct 17	48.79620 -0.15	49.23	48.72	48.97	294,913
06 Oct 17	48.94140 -0.17	49.36	48.91	49.11	205,862
05 Oct 17	49.11380 +0.37	49.47	48.95	48.98	451,518
04 Oct 17	48.74180 +0.40	48.97	48.25	48.33	379,092
03 Oct 17	48.34280 +0.13	48.42	47.91	48.42	470,752
02 Oct 17	48.21570 -0.60	49.19	48.03	49.19	464,406
29 Sep 17	48.81440 +0.28	49.15	48.48	48.51	364,122
28 Sep 17	48.53330 -0.29	48.81	48.34	48.81	240,954
27 Sep 17	48.82350 +0.72	48.94	48.12	48.12	291,438
26 Sep 17	48.10700 -0.08	48.32	47.83	48.03	251,853
25 Sep 17	48.18860 +0.53	48.41	47.69	47.85	236,373
22 Sep 17	47.66250 -0.25	47.94	47.44	47.93	518,300
21 Sep 17	47.91650 -0.82	48.74	47.86	48.74	678,802
20 Sep 17	48.73280 -0.11	48.79	48.44	48.65	1,066,651
19 Sep 17	48.84170 +0.09	48.94	48.30	48.80	1,145,222
18 Sep 17	48.75090 -0.23	48.89	47.72	47.79	2,897,867
15 Sep 17	48.97770 +2.45	48.98	46.19	46.44	26,635,242
14 Sep 17	46.52880 +0.22	46.53	46.26	46.41	1,458,794
13 Sep 17	46.31120 +0.14	46.55	46.13	46.47	1,156,043
12 Sep 17	46.17510 -2.12	46.45	45.54	45.58	2,431,771
11 Sep 17	48.29750 +0.55	49.43	48.15	48.36	1,660,161
08 Sep 17	47.74410 +0.83	48.05	46.76	46.81	499,037
07 Sep 17	46.91880 -0.04	47.66	46.62	46.89	326,301
06 Sep 17	46.95510 -1.48	48.98	46.68	48.87	639,600
05 Sep 17	48.43350 -0.34	49.19	48.24	48.59	486,063
01 Sep 17	48.77810 -1.21	49.89	48.72	49.87	372,909
31 Aug 17	49.98440 -0.01	50.25	49.82	49.82	388,716
30 Aug 17	49.99350 +0.43	50.15	49.69	49.70	287,024
29 Aug 17	49.56720 -0.05	49.81	49.04	49.33	339,759
28 Aug 17	49.62170 +0.12	49.84	49.30	49.53	225,535
25 Aug 17	49.50380 -0.24	49.90	49.50	49.74	184,918
24 Aug 17	49.74860 -0.28	50.11	49.74	50.08	253,948
23 Aug 17	50.02980 -0.84	50.50	49.83	50.50	493,898
22 Aug 17	50.87330 -0.01	51.02	50.07	50.76	414,619
21 Aug 17	50.88230 +0.49	51.25	50.21	50.24	563,934
18 Aug 17	50.39250 -0.24	50.65	49.99	50.53	275,964
17 Aug 17	50.63750 -0.06	51.34	50.52	50.79	373,418
16 Aug 17	50.70090 +0.23	50.97	50.34	50.56	450,459
15 Aug 17	50.47410 +0.53	50.63	49.81	49.89	488,973
14 Aug 17	49.93910 +0.71	50.08	49.08	49.47	341,253
11 Aug 17	49.23170 +0.17	49.35	48.21	48.85	263,919
10 Aug 17	49.05930 -0.79	49.66	48.65	49.66	257,421
09 Aug 17	49.84830 +0.38	50.06	48.23	49.34	924,378
08 Aug 17	49.46750 +3.29	49.83	47.64	47.66	1,407,361
04 Aug 17	46.17510 +0.27	46.37	46.06	46.25	316,421
03 Aug 17	45.90300 -0.74	46.87	45.40	46.87	213,501
02 Aug 17	46.64670 +0.19	46.89	46.49	46.77	206,457
01 Aug 17	46.45620 +0.70	46.47	45.80	45.80	134,696
31 Jul 17	45.75780 +0.29	45.80	45.48	45.78	131,527
28 Jul 17	45.46760 -0.52	45.89	45.30	45.89	289,134
27 Jul 17	45.98460 +0.06	46.26	45.82	46.23	147,480
26 Jul 17	45.92100 -0.10	46.17	45.82	46.14	208,491
25 Jul 17	46.02090 +0.01	46.19	45.80	45.98	134,174
24 Jul 17	46.01180 +0.02	46.08	45.62	45.98	114,038
21 Jul 17	45.99360 +0.01	46.08	45.80	46.08	128,228
20 Jul 17	45.98460 +0.49	46.04	45.40	45.41	217,271
19 Jul 17	45.49490 +0.04	45.75	45.40	45.46	223,779
18 Jul 17	45.45860 -0.55	45.94	45.44	45.94	225,380
17 Jul 17	46.01180 -0.34	46.49	45.89	46.27	232,878
14 Jul 17	46.34730 -0.05	46.54	46.08	46.31	141,072
13 Jul 17	46.39280 -0.50	47.15	46.30	47.15	181,858
12 Jul 17	46.89150 -0.09	47.28	46.64	47.16	169,253
11 Jul 17	46.98230 -0.12	47.43	46.89	47.43	134,342
10 Jul 17	47.10020 -0.06	47.48	46.96	47.16	295,108
07 Jul 17	47.16360 -0.67	47.80	46.98	47.62	253,983
06 Jul 17	47.83490 -0.98	48.60	47.83	48.54	162,930
05 Jul 17	48.81440 +0.22	48.88	48.22	48.88	145,618
04 Jul 17	48.59670 +0.49	48.81	47.80	48.16	80,094
30 Jun 17	48.10700 -0.22	48.51	48.02	48.32	94,735
29 Jun 17	48.32460 -0.31	48.77	47.85	48.76	172,716
28 Jun 17	48.63300 -0.44	49.19	48.53	49.02	197,857
27 Jun 17	49.07750 -0.28	49.41	49.00	49.21	167,974
26 Jun 17	49.35860 +0.09	49.56	49.13	49.40	95,471
23 Jun 17	49.26780 +0.48	49.34	48.86	49.19	133,952
22 Jun 17	48.78720 -0.05	49.20	48.52	48.97	169,187
21 Jun 17	48.84170 +0.13	49.10	48.56	48.97	315,526
20 Jun 17	48.71460 -0.22	49.22	48.61	48.88	190,466
19 Jun 17	48.93230 +1.29	49.20	47.92	47.98	276,458
16 Jun 17	47.64440 -0.25	48.51	47.64	47.97	439,357
15 Jun 17	47.89830 +0.53	47.93	46.99	47.16	166,795
14 Jun 17	47.37230 -0.55	47.93	47.25	47.93	184,160
13 Jun 17	47.92550 -0.22	48.13	47.03	48.06	286,457
12 Jun 17	48.14330 -1.02	49.02	48.03	48.90	234,506
09 Jun 17	49.16810 -0.02	49.30	48.81	49.18	136,596
08 Jun 17	49.18620 +0.03	49.20	48.90	49.11	231,909
07 Jun 17	49.15910 -0.15	49.52	49.15	49.52	132,166
06 Jun 17	49.30410 -0.26	49.68	49.25	49.25	187,025
05 Jun 17	49.56720 -0.36	50.08	49.10	49.98	264,622
02 Jun 17	49.93010 -0.22	50.61	49.88	50.16	214,402
01 Jun 17	50.14770 +0.59	50.30	49.44	49.55	176,232
31 May 17	49.55810 +0.50	49.71	49.10	49.35	173,126
30 May 17	49.05930 +0.07	49.38	48.80	48.99	301,844
29 May 17	48.98670 -0.17	49.39	48.49	49.16	132,169
26 May 17	49.15910 -0.07	49.51	48.90	49.15	180,828
25 May 17	49.23170 -0.12	49.40	48.89	49.34	266,447
24 May 17	49.34960 +0.25	49.76	49.11	49.40	219,610
23 May 17	49.10460 +0.54	49.33	48.75	48.84	256,809
19 May 17	48.56040 +0.42	48.76	48.01	48.14	491,988
18 May 17	48.14330 -0.63	48.54	47.86	48.48	1,231,259
17 May 17	48.76910 -1.01	49.85	48.61	49.84	271,776
16 May 17	49.77590 -0.10	50.57	49.72	49.89	340,383
15 May 17	49.87560 +0.32	50.23	49.43	49.52	290,932
12 May 17	49.55810 +0.58	49.86	48.96	49.13	223,756
11 May 17	48.97770 -0.04	49.23	48.80	49.07	189,034
10 May 17	49.01390 -0.32	49.43	48.86	49.24	333,214
09 May 17	49.33140 -0.33	49.88	49.20	49.88	220,794
08 May 17	49.65800 -0.02	49.86	49.28	49.78	227,831
05 May 17	49.67600 +1.06	49.82	48.66	48.86	156,009
04 May 17	48.61490 -0.09	48.98	48.43	48.67	223,427
03 May 17	48.70560 -0.24	49.20	48.67	49.20	307,045
02 May 17	48.94140 +0.22	48.97	48.65	48.71	307,561
01 May 17	48.72380 -0.05	49.34	48.71	48.89	373,815
28 Apr 17	48.76910 +0.41	48.94	48.22	48.47	143,304
27 Apr 17	48.36090 +0.09	48.43	48.13	48.42	155,152
26 Apr 17	48.27020 -0.45	48.96	48.26	48.96	154,972
25 Apr 17	48.72380 +0.54	48.84	48.32	48.32	325,685
24 Apr 17	48.17960 +0.90	48.82	47.66	48.51	419,411
21 Apr 17	47.28150 +0.21	47.43	46.98	47.22	161,505
20 Apr 17	47.07300 -0.06	47.18	46.80	47.09	177,767
19 Apr 17	47.13650 +0.08	47.27	46.82	47.06	195,709
18 Apr 17	47.05490 -0.53	47.70	47.05	47.70	225,620
17 Apr 17	47.58990 +0.32	47.83	47.10	47.16	315,734
13 Apr 17	47.27250 +0.38	47.31	46.64	46.90	334,871
12 Apr 17	46.89150 +0.41	46.89	46.46	46.57	326,311
11 Apr 17	46.48340 +0.09	46.66	46.35	46.47	215,500
10 Apr 17	46.39280 +0.27	46.56	46.11	46.26	305,760
07 Apr 17	46.12070 -0.18	46.41	46.08	46.30	410,854
06 Apr 17	46.30200 -0.27	46.64	46.27	46.57	461,571
05 Apr 17	46.57410 +0.01	46.71	46.32	46.46	314,160
04 Apr 17	46.56510 -0.19	47.12	46.44	46.95	349,290
03 Apr 17	46.75550 +0.10	46.97	46.49	46.88	323,982
31 Mar 17	46.65570 -0.15	46.94	46.57	46.85	452,201
30 Mar 17	46.80090 -0.30	47.10	46.67	47.07	491,110
29 Mar 17	47.10020 -0.02	47.54	46.95	47.15	417,254
28 Mar 17	47.11830 +0.23	47.24	46.89	47.06	549,520
27 Mar 17	46.89150 +0.41	47.25	46.37	46.47	275,251
24 Mar 17	46.48340 +0.99	46.54	45.50	45.50	331,136
23 Mar 17	45.49490 -0.06	46.08	45.22	45.67	431,442
22 Mar 17	45.55830 +0.75	45.66	44.84	44.88	454,427
21 Mar 17	44.80550 +0.30	44.92	44.44	44.53	212,553
20 Mar 17	44.50620 +0.15	44.63	44.33	44.50	192,763
17 Mar 17	44.35200 -0.05	44.52	44.27	44.44	481,874
16 Mar 17	44.39730 +0.26	44.46	44.13	44.41	295,492
15 Mar 17	44.13440 -0.17	44.52	44.11	44.52	193,246
14 Mar 17	44.30660 +0.16	44.56	44.10	44.17	390,644
13 Mar 17	44.14340 +0.34	44.22	43.71	43.71	210,282
10 Mar 17	43.79870 +0.26	44.04	43.53	43.70	227,857
09 Mar 17	43.53570 +0.12	43.71	43.42	43.62	181,117
08 Mar 17	43.41780 +0.15	43.63	43.13	43.53	191,665
07 Mar 17	43.26360 +0.09	43.30	42.95	42.99	203,846
06 Mar 17	43.17290 -0.23	43.54	42.95	43.41	188,525
03 Mar 17	43.39970 +0.15	43.66	43.06	43.66	306,680
02 Mar 17	43.25450 -0.28	43.90	43.23	43.72	428,611
01 Mar 17	43.53570 +0.08	43.98	43.44	43.98	290,821
28 Feb 17	43.45410 -0.21	43.92	43.39	43.85	148,256
27 Feb 17	43.66260 +0.32	43.77	43.20	43.48	347,584
24 Feb 17	43.34520 -0.53	43.73	43.14	43.63	374,409
23 Feb 17	43.87130 +0.05	43.95	43.63	43.81	328,891
22 Feb 17	43.82600 +0.12	44.16	43.54	43.99	589,201
21 Feb 17	43.70810 +0.63	43.86	43.31	43.54	669,813
17 Feb 17	43.07310 -0.01	43.33	42.95	43.33	183,854
16 Feb 17	43.08230 -0.44	43.54	42.68	43.54	310,967
15 Feb 17	43.52660 +0.10	43.74	43.26	43.54	454,944
14 Feb 17	43.42680 +0.16	43.54	43.19	43.36	404,660
13 Feb 17	43.26360 +0.44	43.54	42.70	43.40	563,981
10 Feb 17	42.81920 -0.64	44.32	42.78	43.47	603,991
09 Feb 17	43.46310 +0.80	43.88	42.64	42.64	324,794
08 Feb 17	42.66500 +0.54	42.96	41.88	42.33	299,367
07 Feb 17	42.12080 +0.58	42.15	41.48	41.79	314,881
06 Feb 17	41.54030 -0.18	42.00	41.51	41.81	336,728
03 Feb 17	41.72180 +0.89	41.72	40.91	41.03	551,856
02 Feb 17	40.83290 -0.18	41.30	40.76	41.30	334,433
01 Feb 17	41.01420 -0.24	42.01	40.82	42.01	488,891
31 Jan 17	41.25000 +0.25	41.34	40.69	40.99	331,641
30 Jan 17	40.99610 -1.34	42.26	40.81	42.18	423,009
27 Jan 17	42.33840 +0.19	42.60	42.18	42.39	149,667
26 Jan 17	42.14810 -0.31	42.89	42.01	42.89	209,586
25 Jan 17	42.45630 -0.09	42.81	42.20	42.81	312,073
24 Jan 17	42.54710 +0.45	42.67	41.98	42.30	247,111
23 Jan 17	42.09360 -0.80	43.25	42.00	43.25	293,795
20 Jan 17	42.89180 +0.07	43.21	42.84	43.07	495,913
19 Jan 17	42.81920 +0.24	43.06	42.71	42.81	190,928
18 Jan 17	42.57420 +0.18	43.07	42.39	42.41	299,011
17 Jan 17	42.39290 -0.06	42.94	42.22	42.34	357,437
16 Jan 17	42.45630 +1.27	42.84	41.19	41.29	237,198
13 Jan 17	41.18660 +0.20	41.37	40.86	41.32	254,824
12 Jan 17	40.98710 -0.14	41.17	40.72	41.03	221,340
11 Jan 17	41.12310 +0.27	41.26	40.83	40.98	183,576
10 Jan 17	40.85100 -0.24	41.29	40.75	41.29	208,539
09 Jan 17	41.09580 -0.39	41.71	40.90	41.71	221,191
06 Jan 17	41.48580 +0.30	41.61	40.98	41.48	198,039
05 Jan 17	41.18660 +0.15	41.41	40.89	41.05	201,348
04 Jan 17	41.04150 +0.32	41.25	40.81	40.85	260,191
03 Jan 17	40.72400 -0.02	41.09	40.46	40.65	217,375
30 Dec 16	40.74210 -0.16	40.98	40.60	40.95	134,455
29 Dec 16	40.90550 +0.08	40.98	40.68	40.81	131,437
28 Dec 16	40.82370 -0.39	41.40	40.71	41.31	137,853
23 Dec 16	41.21370 +0.31	41.70	40.95	40.95	217,910
22 Dec 16	40.90550 +0.57	41.24	40.41	40.45	283,791
21 Dec 16	40.33400 +0.02	40.88	40.27	40.36	257,891
20 Dec 16	40.31580 -0.34	40.81	40.10	40.81	335,835
19 Dec 16	40.65150 +0.45	41.06	40.17	40.31	444,658
16 Dec 16	40.19790 +1.04	40.23	39.17	39.37	468,613
15 Dec 16	39.15500 +0.24	39.43	38.86	38.87	631,240
14 Dec 16	38.91920 +0.25	39.29	38.46	38.85	733,283
13 Dec 16	38.66510 -0.38	39.15	38.58	39.08	398,314
12 Dec 16	39.04610 +0.01	39.20	38.73	39.09	250,799
09 Dec 16	39.03710 -0.05	39.44	39.03	39.44	249,448
08 Dec 16	39.09140 +0.15	39.25	38.32	39.17	452,045
07 Dec 16	38.93720 +0.34	39.07	38.44	38.73	563,704
06 Dec 16	38.60160 +0.07	38.81	38.37	38.81	471,822
05 Dec 16	38.52900 -0.03	38.76	38.15	38.76	403,400
02 Dec 16	38.55630 +0.09	38.72	38.37	38.72	286,191
01 Dec 16	38.46560 -0.13	38.77	38.40	38.77	443,202
30 Nov 16	38.59260 -0.05	38.73	38.33	38.73	433,584
29 Nov 16	38.63790 -1.50	38.80	37.95	38.27	1,283,731
28 Nov 16	40.13450 -0.36	40.32	39.64	40.32	399,312
25 Nov 16	40.49730 -0.19	40.82	40.38	40.81	179,984
24 Nov 16	40.68770 +0.09	41.01	40.56	41.01	182,009
23 Nov 16	40.59710 +0.15	41.07	40.45	40.58	567,583
22 Nov 16	40.44290 +0.15	41.01	39.77	40.63	515,200
21 Nov 16	40.28870 +0.86	40.37	39.26	39.51	420,130
18 Nov 16	39.42710 +0.10	39.54	39.16	39.33	250,979
17 Nov 16	39.32730 +0.42	39.73	38.73	39.13	480,053
16 Nov 16	38.91000 +0.19	39.02	38.76	38.96	383,918
15 Nov 16	38.71950 +0.48	38.96	38.18	38.24	544,017
14 Nov 16	38.23890 -1.32	39.82	37.90	39.74	817,231
11 Nov 16	39.56310 -0.17	40.25	39.49	39.91	354,230
10 Nov 16	39.73530 -1.41	42.08	39.73	41.62	441,904
09 Nov 16	41.14130 +0.48	41.30	39.86	40.59	441,659
08 Nov 16	40.66050 +0.13	41.13	40.44	40.76	194,900
07 Nov 16	40.53360 +1.52	40.87	39.45	39.58	319,107
04 Nov 16	39.00980 -1.26	40.32	37.85	40.32	635,730
03 Nov 16	40.27050 +0.25	40.42	39.88	39.98	168,819
02 Nov 16	40.01660 -0.40	40.62	39.58	40.51	351,353
01 Nov 16	40.41560 -0.76	41.48	40.40	41.48	362,146
31 Oct 16	41.17760 +0.07	41.63	41.04	41.36	342,369
28 Oct 16	41.10500 -0.37	41.76	41.03	41.76	199,498
27 Oct 16	41.47680 -0.02	41.85	41.15	41.85	153,919
26 Oct 16	41.49500 +0.19	41.61	41.07	41.57	246,572
25 Oct 16	41.30450 -0.15	41.80	41.22	41.80	170,992
24 Oct 16	41.44970 +0.03	41.86	41.27	41.86	272,762
21 Oct 16	41.42240 +0.24	42.10	41.27	41.36	343,535
20 Oct 16	41.18660 +0.35	41.67	41.08	41.27	303,131
19 Oct 16	40.83290 +0.33	40.84	40.17	40.62	308,770
18 Oct 16	40.50630 -0.06	41.27	40.32	40.83	442,356
17 Oct 16	40.56980 +0.02	40.74	40.43	40.74	218,416
14 Oct 16	40.55160 -0.03	40.74	40.40	40.63	226,258
13 Oct 16	40.57890 +0.23	40.90	40.29	40.29	287,195
12 Oct 16	40.35210 +0.60	40.50	39.82	39.91	296,061
11 Oct 16	39.75350 -0.49	40.72	39.75	40.72	298,646
07 Oct 16	40.24340 +0.19	40.56	39.92	39.92	218,239
06 Oct 16	40.05290 -0.39	40.68	40.02	40.48	309,382
05 Oct 16	40.44290 +0.18	40.61	40.04	40.26	381,254
04 Oct 16	40.26150 -0.83	41.32	40.13	41.30	343,555
03 Oct 16	41.09580 -0.14	41.59	40.91	41.42	351,693
30 Sep 16	41.23190 +0.24	41.45	40.82	41.26	358,754
29 Sep 16	40.99610 +0.25	41.08	40.54	40.81	283,308
28 Sep 16	40.74210 +0.06	41.07	40.49	40.81	326,770
27 Sep 16	40.67870 -0.63	41.40	40.44	41.31	367,649
26 Sep 16	41.31360 +0.03	41.80	40.90	41.43	434,655
23 Sep 16	41.28630 +0.94	41.35	39.94	40.23	345,736
22 Sep 16	40.34310 +0.51	40.93	39.84	40.09	408,085
21 Sep 16	39.83520 -0.05	40.20	39.19	40.20	258,041
20 Sep 16	39.88950 -0.75	40.94	39.81	40.81	287,097
19 Sep 16	40.64240 +1.20	40.81	39.50	39.52	312,356
16 Sep 16	39.44520 +0.24	39.60	39.04	39.45	291,523
15 Sep 16	39.20930 -17.75	39.45	38.46	38.46	343,993
14 Sep 16	56.95920 +1.00	57.09	56.27	56.48	178,039
13 Sep 16	55.96160 -0.63	56.34	55.58	56.06	242,714
12 Sep 16	56.59640 +0.24	57.29	55.65	56.23	377,261
09 Sep 16	56.35160 -1.60	57.91	56.25	57.87	312,134
08 Sep 16	57.94790 +0.55	58.42	57.42	57.56	431,115
07 Sep 16	57.39470 +0.19	57.45	57.00	57.22	126,110
06 Sep 16	57.20400 -0.21	57.49	56.91	57.49	145,085
02 Sep 16	57.41270 +0.43	57.58	57.14	57.37	212,354
01 Sep 16	56.98650 +0.05	57.32	56.41	57.32	227,943
31 Aug 16	56.94110 -0.37	57.88	56.92	57.58	264,618
30 Aug 16	57.31290 +0.25	57.54	57.10	57.22	203,290
29 Aug 16	57.05900 -0.35	57.49	57.06	57.39	201,680
26 Aug 16	57.41270 +0.12	57.67	57.25	57.28	218,591
25 Aug 16	57.29480 -0.25	57.68	57.26	57.55	235,462
24 Aug 16	57.54870 -0.26	58.01	57.50	57.87	224,560
23 Aug 16	57.81180 +0.57	58.08	57.25	57.42	254,807
22 Aug 16	57.24050 -0.07	57.61	57.10	57.32	277,486
19 Aug 16	57.31290 -0.65	58.27	57.00	58.27	438,986
18 Aug 16	57.96590 -0.35	58.66	57.68	58.31	264,943
17 Aug 16	58.31990 +0.18	58.65	57.80	57.80	289,101
16 Aug 16	58.13820 -0.48	58.70	57.92	58.69	343,590
15 Aug 16	58.61910 -0.07	59.20	58.47	59.18	238,928
12 Aug 16	58.69160 -0.38	59.32	58.60	59.27	292,313
11 Aug 16	59.07240 -0.17	59.73	58.85	59.41	366,980
10 Aug 16	59.24480 +0.29	59.42	58.89	59.16	376,809
09 Aug 16	58.95450 +0.08	59.21	58.69	59.21	332,550
08 Aug 16	58.87290 +0.53	59.34	58.37	58.76	412,246
05 Aug 16	58.33790 +1.03	58.61	57.62	58.48	314,746
04 Aug 16	57.30390 +1.52	57.68	56.21	56.24	358,437
03 Aug 16	55.78010 +0.39	56.69	55.52	55.52	324,362
02 Aug 16	55.39010 -0.30	55.55	54.66	55.32	260,969
29 Jul 16	55.68930 +1.28	55.93	54.34	54.44	265,499
28 Jul 16	54.41070 -0.23	54.85	54.00	54.85	328,956
27 Jul 16	54.63720 -0.74	55.43	54.57	55.33	233,761
26 Jul 16	55.38110 -0.35	56.08	55.26	55.75	192,417
25 Jul 16	55.73480 -0.02	56.02	55.20	56.02	176,568
22 Jul 16	55.75310 -0.10	55.88	55.44	55.60	226,594
21 Jul 16	55.85270 -0.84	56.99	55.63	56.99	276,784
20 Jul 16	56.69630 +1.02	56.95	55.62	55.78	368,533
19 Jul 16	55.68030 +0.58	55.95	54.89	54.89	198,423
18 Jul 16	55.09980 +0.45	55.55	54.70	54.70	231,005
15 Jul 16	54.64650 +0.50	54.65	54.07	54.22	196,473
14 Jul 16	54.14760 -0.93	55.30	54.11	55.12	410,552
13 Jul 16	55.07270 -0.25	55.91	54.66	55.33	535,067
12 Jul 16	55.32660 +0.36	55.71	54.47	54.47	339,593
11 Jul 16	54.96390 +0.15	55.27	54.18	54.46	325,761
08 Jul 16	54.81890 +0.97	54.86	53.98	54.01	217,879
07 Jul 16	53.84820 -0.93	55.05	53.35	55.05	387,652
06 Jul 16	54.78240 +0.84	54.78	52.53	53.45	816,560
05 Jul 16	53.93880 +0.40	54.46	53.51	53.53	664,779
04 Jul 16	53.54000 +0.53	53.88	53.39	53.88	296,339
30 Jun 16	53.01390 +1.13	53.10	51.83	52.10	347,308
29 Jun 16	51.88010 +2.09	52.28	50.38	50.48	525,332
28 Jun 16	49.79390 +0.21	50.06	49.79	49.88	1,251,832
27 Jun 16	49.58540 -1.12	50.56	49.49	50.56	706,582
24 Jun 16	50.71010 -0.99	51.84	50.22	50.77	895,432
23 Jun 16	51.69870 +0.31	51.83	51.11	51.83	501,954
22 Jun 16	51.39030 -0.15	51.74	51.30	51.52	263,797
21 Jun 16	51.54440 -0.54	52.38	51.26	51.75	365,177
20 Jun 16	52.07970 +0.42	52.33	51.39	51.97	251,602
17 Jun 16	51.66230 +0.17	52.01	51.23	52.01	155,863
16 Jun 16	51.48990 -0.12	51.77	51.08	51.70	202,615
15 Jun 16	51.60810 +0.50	51.82	51.22	51.46	334,587
14 Jun 16	51.10910 -0.41	51.82	50.99	51.82	253,959
13 Jun 16	51.51720 -0.68	52.30	51.49	52.03	599,407
10 Jun 16	52.19760 +0.15	52.26	51.64	51.94	257,231
09 Jun 16	52.04330 +0.60	52.29	51.49	51.70	316,327
08 Jun 16	51.44480 +0.53	51.53	50.92	51.25	436,106
07 Jun 16	50.91870 +0.08	51.24	50.37	51.24	338,189
06 Jun 16	50.83700 +0.18	51.16	50.67	50.85	233,728
03 Jun 16	50.65560 -0.46	51.34	50.50	51.07	260,597
02 Jun 16	51.11820 +0.34	51.40	50.64	50.95	201,127
01 Jun 16	50.78250 -0.10	50.93	49.99	50.88	235,137
31 May 16	50.88240 +0.44	51.06	50.24	50.67	274,147
30 May 16	50.44710 +0.23	50.95	49.88	49.88	119,789
27 May 16	50.22030 -0.34	50.56	49.88	50.56	348,960
26 May 16	50.56500 +0.12	50.71	50.35	50.56	273,683
25 May 16	50.44710 -0.31	51.25	50.20	51.25	977,154
24 May 16	50.75540 -0.04	51.24	50.56	51.13	388,545
20 May 16	50.79180 -0.04	51.15	50.65	51.02	259,776
19 May 16	50.82800 -0.33	51.30	50.63	51.28	235,517
18 May 16	51.15450 -0.21	51.60	51.05	51.39	260,304
17 May 16	51.36300 +0.52	51.46	50.85	51.13	264,611
16 May 16	50.84600 +0.39	51.37	50.54	50.76	202,017
13 May 16	50.45610 -0.01	50.66	49.95	50.47	210,593
12 May 16	50.46510 -0.13	50.93	50.38	50.73	165,536
11 May 16	50.59220 -0.10	50.85	49.98	50.53	268,669
10 May 16	50.69190 +0.44	50.84	49.71	50.78	379,778
09 May 16	50.25650 -0.55	50.99	50.11	50.96	309,065
06 May 16	50.80980 +1.49	50.97	49.32	49.32	412,809
05 May 16	49.32230 +0.90	49.60	48.16	48.97	287,250
04 May 16	48.42440 -0.05	48.80	48.18	48.52	232,272
03 May 16	48.46980 +0.77	48.71	47.16	47.72	331,350
02 May 16	47.69900 -0.25	48.19	47.60	48.07	256,229
29 Apr 16	47.95280 -0.51	48.41	47.62	48.23	267,372
28 Apr 16	48.46080 -0.24	48.91	48.39	48.88	302,363
27 Apr 16	48.70560 +0.34	48.95	48.39	48.44	265,266
26 Apr 16	48.37010 -0.19	48.78	48.30	48.57	305,215
25 Apr 16	48.56040 +0.20	48.63	48.07	48.47	252,302
22 Apr 16	48.36090 +0.11	48.87	48.26	48.41	242,932
21 Apr 16	48.25220 +0.17	48.52	47.86	48.28	242,480
20 Apr 16	48.07980 +0.12	48.30	47.37	48.30	385,492
19 Apr 16	47.96190 -0.15	48.42	47.59	48.42	324,069
18 Apr 16	48.11610 -0.28	48.56	48.02	48.25	234,589
15 Apr 16	48.39710 +0.04	48.69	48.17	48.36	275,432
14 Apr 16	48.36090 +0.04	48.64	48.04	48.64	277,086
13 Apr 16	48.32460 +0.23	48.35	47.86	48.30	337,199
12 Apr 16	48.09780 -0.05	48.34	47.87	48.34	339,695
11 Apr 16	48.15230 +0.25	48.44	47.75	48.06	316,145
08 Apr 16	47.89830 +0.64	48.01	47.28	47.45	311,891
07 Apr 16	47.25440 -0.49	47.94	47.16	47.79	391,507
06 Apr 16	47.74410 -0.20	48.04	47.39	47.97	329,606
05 Apr 16	47.94380 +0.09	48.32	46.86	47.35	347,966
04 Apr 16	47.85300 -1.50	49.33	47.62	49.30	515,834
01 Apr 16	49.34960 -0.25	49.92	49.19	49.79	241,505
31 Mar 16	49.60350 +0.93	49.84	48.52	48.68	272,514
30 Mar 16	48.66930 +0.44	48.82	48.13	48.60	325,857
29 Mar 16	48.23400 -0.20	48.66	48.03	48.66	516,402
28 Mar 16	48.43350 +0.49	48.51	47.75	48.35	368,226
24 Mar 16	47.94380 +0.32	48.08	47.44	47.47	265,095
23 Mar 16	47.62620 -0.49	48.67	47.62	48.51	227,003
22 Mar 16	48.11610 -0.22	48.42	47.72	48.31	183,412
21 Mar 16	48.33360 +0.64	48.34	47.59	47.99	282,740
18 Mar 16	47.68970 +0.25	47.94	47.25	47.52	171,606
17 Mar 16	47.43590 -0.16	47.95	47.17	47.85	235,065
16 Mar 16	47.59910 -0.65	48.68	47.48	48.58	312,271
15 Mar 16	48.25220 +0.89	48.25	46.98	47.61	340,466
14 Mar 16	47.36330 +0.02	47.60	46.96	47.60	159,453
11 Mar 16	47.34500 +0.22	47.47	46.86	47.31	345,688
10 Mar 16	47.12750 +0.06	47.47	46.72	46.97	229,042
09 Mar 16	47.06400 +0.16	47.35	46.67	47.20	458,494
08 Mar 16	46.90070 +0.04	47.55	46.72	46.96	318,276
07 Mar 16	46.86440 +1.22	47.02	45.46	46.08	467,916
04 Mar 16	45.63990 +0.24	45.87	45.12	45.87	327,534
03 Mar 16	45.39510 -0.06	45.62	44.75	45.58	304,776
02 Mar 16	45.45860 -0.78	46.48	45.12	46.46	350,389
01 Mar 16	46.23870 +0.01	46.66	45.81	46.27	289,758
29 Feb 16	46.22940 +0.52	46.26	45.71	45.87	193,097
26 Feb 16	45.71240 +0.44	45.84	45.31	45.39	216,941
25 Feb 16	45.27720 -0.36	45.38	44.80	45.32	291,217
24 Feb 16	45.63990 +0.33	45.91	44.82	45.63	227,378
23 Feb 16	45.31350 +0.93	45.47	44.63	44.89	473,704
22 Feb 16	44.38830 +0.40	45.29	43.93	44.49	376,928
19 Feb 16	43.98920 -0.38	44.62	43.74	44.62	356,688
18 Feb 16	44.37000 +0.69	44.50	43.73	44.10	411,296
17 Feb 16	43.68090 +0.15	44.41	43.58	44.41	427,106
16 Feb 16	43.53570 +0.57	44.23	43.14	44.23	403,797
12 Feb 16	42.96420 +0.06	44.01	42.65	42.65	465,932
11 Feb 16	42.90080 -1.42	44.14	42.51	44.14	395,623
10 Feb 16	44.32490 -0.23	45.10	44.23	44.89	333,104
09 Feb 16	44.55170 -0.30	45.08	44.44	44.76	555,744
08 Feb 16	44.85090 -0.39	45.44	44.49	45.17	381,937
05 Feb 16	45.24080 +0.00	46.00	45.14	45.36	338,011
04 Feb 16	45.24080 +0.72	45.49	44.44	44.69	841,094
03 Feb 16	44.52440 +0.11	44.95	43.49	44.72	347,670
02 Feb 16	44.41550 -0.46	45.18	44.25	45.12	258,531
01 Feb 16	44.87810 -0.71	45.92	44.62	45.92	204,002
29 Jan 16	45.58550 +1.02	45.70	45.06	45.49	465,411
28 Jan 16	44.56970 +1.38	45.04	43.39	43.54	499,625
27 Jan 16	43.19100 +0.57	43.51	42.37	42.74	350,801
26 Jan 16	42.61980 +0.13	42.82	42.36	42.63	309,490
25 Jan 16	42.49260 +0.00	42.99	42.40	42.99	252,818
22 Jan 16	42.49260 +0.57	43.05	42.08	43.05	450,618
21 Jan 16	41.92140 -0.29	42.77	41.88	42.18	318,792
20 Jan 16	42.21170 -0.29	42.47	40.47	41.79	602,823
19 Jan 16	42.50160 +0.40	42.97	42.31	42.31	619,295
18 Jan 16	42.10280 -1.21	43.52	41.83	42.59	158,505
15 Jan 16	43.30890 -0.59	43.86	42.40	42.63	334,381
14 Jan 16	43.89840 +0.27	44.23	42.98	44.22	492,051
13 Jan 16	43.62650 +1.61	44.94	42.79	43.38	649,041
12 Jan 16	42.01200 -1.84	44.43	40.62	43.87	844,527
11 Jan 16	43.85330 -0.15	44.52	43.54	43.98	372,607
08 Jan 16	44.00730 +0.62	44.13	42.77	43.75	560,092
07 Jan 16	43.39070 -2.29	45.65	43.29	45.65	858,060
06 Jan 16	45.68540 -1.12	46.75	45.53	46.75	604,257
05 Jan 16	46.80990 -0.23	47.24	46.63	47.17	431,789
04 Jan 16	47.03670 -0.47	47.51	46.93	47.51	313,496
31 Dec 15	47.50830 +0.39	48.00	46.54	48.00	97,150
30 Dec 15	47.11850 -0.83	48.07	47.03	48.07	159,168
29 Dec 15	47.95280 -0.23	48.34	47.71	48.07	246,685
24 Dec 15	48.17960 +0.34	48.91	47.69	48.18	106,941
23 Dec 15	47.84400 +0.22	48.21	47.50	47.93	177,346
22 Dec 15	47.62620 +0.23	47.93	46.94	47.55	356,971
21 Dec 15	47.39940 -0.24	48.07	47.17	47.83	256,911
18 Dec 15	47.63520 -0.46	48.33	47.21	48.15	238,352
17 Dec 15	48.09780 -0.86	49.11	48.03	49.11	254,609
16 Dec 15	48.95960 +1.64	49.03	47.53	47.84	639,540
15 Dec 15	47.31780 +1.20	47.46	46.25	46.59	396,568
14 Dec 15	46.12050 -1.04	47.34	46.12	47.16	478,092
11 Dec 15	47.16360 +0.15	47.64	46.75	46.75	425,786
10 Dec 15	47.00960 +0.60	47.17	46.27	46.27	357,712
09 Dec 15	46.41080 -0.47	47.43	46.31	46.89	264,085
08 Dec 15	46.88270 +0.29	47.00	46.47	46.50	270,577
07 Dec 15	46.59240 -1.19	47.84	46.57	47.71	249,151
04 Dec 15	47.78040 -0.91	48.97	47.51	48.97	438,482
03 Dec 15	48.68730 -0.64	49.88	47.96	49.46	331,389
02 Dec 15	49.33160 -0.93	50.74	49.19	50.47	326,088
01 Dec 15	50.26580 -0.04	51.06	50.25	50.45	205,317
30 Nov 15	50.30190 -0.61	51.13	50.24	50.92	194,684
27 Nov 15	50.90970 -0.20	51.15	50.54	51.15	175,754
26 Nov 15	51.10910 +0.69	51.15	50.13	50.43	139,426
25 Nov 15	50.41980 -0.74	51.46	50.27	51.25	313,506
24 Nov 15	51.16350 -0.05	51.29	50.59	51.21	177,706
23 Nov 15	51.20900 +0.46	51.34	50.57	50.57	164,816
20 Nov 15	50.74640 +0.39	50.95	50.34	50.34	267,439
19 Nov 15	50.35640 +0.02	50.56	49.80	50.34	444,466
18 Nov 15	50.33820 +0.21	50.58	50.11	50.25	294,600
17 Nov 15	50.12960 +0.16	50.52	49.64	50.32	216,284
16 Nov 15	49.96620 +0.78	49.97	49.15	49.30	157,793
13 Nov 15	49.18640 -0.44	49.85	49.16	49.69	156,570
12 Nov 15	49.63080 -0.10	49.94	49.49	49.67	209,358
11 Nov 15	49.73040 -0.61	50.55	49.66	50.55	227,172
10 Nov 15	50.33820 +0.30	50.56	50.11	50.32	201,809
09 Nov 15	50.03900 +0.15	50.12	49.68	49.88	264,546
06 Nov 15	49.88460 -0.16	50.10	49.51	50.07	236,447
05 Nov 15	50.04800 +0.07	50.35	49.59	50.35	306,793
04 Nov 15	49.97550 +0.15	50.42	49.61	50.37	235,237
03 Nov 15	49.83030 -0.10	50.27	49.53	50.23	245,901
02 Nov 15	49.93010 +0.13	50.24	49.30	49.70	490,302
30 Oct 15	49.80320 -0.30	50.36	49.47	50.16	208,373
29 Oct 15	50.10240 +1.36	50.28	48.74	49.10	320,683
28 Oct 15	48.74180 -0.09	49.04	48.00	48.94	483,984
27 Oct 15	48.83250 -0.24	49.33	48.32	49.33	380,704
26 Oct 15	49.06830 -0.48	49.92	49.06	49.69	260,044
23 Oct 15	49.54910 +0.10	49.97	49.38	49.88	269,642
22 Oct 15	49.44950 +0.52	50.11	49.16	49.16	610,300
21 Oct 15	48.93240 -0.64	50.04	48.90	49.88	287,508
20 Oct 15	49.57640 +0.37	49.95	49.01	49.20	284,092
19 Oct 15	49.20440 -0.14	49.80	48.85	49.46	307,741
16 Oct 15	49.34060 +0.91	49.53	48.57	48.70	393,795
15 Oct 15	48.43350 +1.02	49.52	48.03	48.07	550,475
14 Oct 15	47.41770 -0.07	48.06	47.25	47.62	248,263
13 Oct 15	47.49020 +0.23	47.75	47.34	47.75	322,953
09 Oct 15	47.26350 -0.39	48.26	47.17	48.01	254,648
08 Oct 15	47.65350 +1.41	47.80	46.03	46.03	337,750
07 Oct 15	46.23870 +0.51	46.86	46.05	46.19	260,567
06 Oct 15	45.73070 -0.07	46.25	45.73	46.11	180,467
05 Oct 15	45.80330 +0.72	46.25	45.19	45.28	193,828
02 Oct 15	45.08670 +0.35	45.22	44.62	44.62	234,579
01 Oct 15	44.73300 +0.14	45.00	44.49	44.67	457,599
30 Sep 15	44.59680 -0.12	45.36	44.42	44.87	493,892
29 Sep 15	44.71470 -0.55	45.67	44.71	45.13	292,115
28 Sep 15	45.26810 -1.07	46.51	45.13	46.51	333,853
25 Sep 15	46.33830 +0.28	46.63	46.02	46.48	150,535
24 Sep 15	46.05710 -0.51	46.66	45.58	46.66	314,622
23 Sep 15	46.56510 +0.27	46.71	46.27	46.61	224,346
22 Sep 15	46.29290 -0.05	46.62	45.92	46.08	203,511
21 Sep 15	46.33830 +0.49	46.71	45.98	46.23	214,932
18 Sep 15	45.84860 -0.07	46.28	45.26	45.36	246,390
17 Sep 15	45.92120 +0.74	45.99	45.04	45.35	550,991
16 Sep 15	45.17730 -0.09	45.70	44.94	45.35	377,891
15 Sep 15	45.26810 -0.50	45.89	45.15	45.80	693,444
14 Sep 15	45.76680 +0.76	45.86	45.03	45.30	288,706
11 Sep 15	45.00500 -0.43	45.98	44.96	45.38	279,076
10 Sep 15	45.43140 -0.37	46.03	45.35	46.03	474,279
09 Sep 15	45.80330 +0.11	46.15	45.67	46.14	656,131
08 Sep 15	45.69440 +0.33	46.04	45.48	45.52	567,425
04 Sep 15	45.36800 +0.06	45.52	44.74	45.34	294,628
03 Sep 15	45.30450 +0.69	45.92	44.56	44.58	314,392
02 Sep 15	44.61510 -1.10	46.23	44.44	45.98	639,552
01 Sep 15	45.71240 -1.52	46.91	45.64	46.91	382,825
31 Aug 15	47.23640 -0.58	47.82	46.95	47.81	339,154
28 Aug 15	47.81690 -0.36	48.52	47.35	48.52	372,259
27 Aug 15	48.17960 +0.96	49.06	47.16	47.47	817,981
26 Aug 15	47.21810 +0.69	47.48	46.45	47.44	465,589
25 Aug 15	46.52870 +0.64	48.05	46.37	47.78	391,937
24 Aug 15	45.88470 -1.51	47.53	44.44	46.26	664,484
21 Aug 15	47.39940 -0.65	48.24	47.38	48.05	295,062
20 Aug 15	48.05270 +0.16	48.46	47.67	48.23	568,869
19 Aug 15	47.88930 +0.24	49.28	47.80	47.96	753,048
18 Aug 15	47.64450 -0.43	48.69	47.61	48.69	526,121
17 Aug 15	48.07070 -1.80	50.14	47.05	50.14	1,382,403
14 Aug 15	49.87560 +0.11	49.88	49.46	49.54	225,383
13 Aug 15	49.76670 +0.02	50.07	49.65	49.75	159,542
12 Aug 15	49.74870 +0.13	49.85	49.20	49.50	208,646
11 Aug 15	49.62150 -0.24	49.95	49.61	49.61	198,363
10 Aug 15	49.85760 +0.16	49.93	49.60	49.69	299,706
07 Aug 15	49.69430 +0.54	50.40	48.90	49.42	637,873
06 Aug 15	49.15920 +0.47	49.46	48.63	49.46	282,068
05 Aug 15	48.68730 -1.56	50.79	48.47	50.27	275,055
04 Aug 15	50.24750 +0.76	51.16	50.14	50.78	194,086
31 Jul 15	49.48560 -0.84	50.37	49.49	50.35	499,186
30 Jul 15	50.32920 +0.54	50.70	49.75	49.78	241,649
29 Jul 15	49.79390 +0.23	50.20	49.45	49.45	323,421
28 Jul 15	49.56740 +0.94	49.87	48.37	48.38	212,114
27 Jul 15	48.62390 -0.35	49.00	48.44	48.60	246,187
24 Jul 15	48.97760 -0.91	50.21	48.84	49.97	214,877
23 Jul 15	49.88460 +0.67	50.09	48.76	49.41	316,121
22 Jul 15	49.21340 -0.15	49.66	49.05	49.48	201,124
21 Jul 15	49.35860 -1.37	51.06	49.29	51.06	264,038
20 Jul 15	50.72810 -1.42	52.17	50.71	51.93	203,870
17 Jul 15	52.15220 +0.00	52.24	52.06	52.24	257,350
16 Jul 15	52.15220 +0.44	52.22	51.98	52.13	310,507
15 Jul 15	51.71670 +0.06	52.06	51.60	51.90	176,292
14 Jul 15	51.65330 +0.16	51.98	51.52	51.89	362,954
13 Jul 15	51.48990 +0.32	51.70	51.31	51.39	284,400
10 Jul 15	51.17270 +0.12	51.44	51.13	51.13	149,106
09 Jul 15	51.05480 -0.79	52.06	50.99	52.06	196,989
08 Jul 15	51.84390 +0.31	52.03	51.39	51.63	182,846
07 Jul 15	51.53540 +0.77	51.67	50.84	50.97	373,587
06 Jul 15	50.76450 -0.03	50.79	50.51	50.79	276,692
03 Jul 15	50.79180 -0.05	50.93	50.46	50.79	103,297
02 Jul 15	50.83700 +0.36	51.25	50.72	50.80	168,721
30 Jun 15	50.47430 +0.47	50.68	50.02	50.33	191,382
29 Jun 15	50.00270 -0.79	50.88	50.00	50.88	137,623
26 Jun 15	50.79180 -0.01	50.90	50.65	50.90	139,612
25 Jun 15	50.80080 +0.15	50.85	50.53	50.75	274,296
24 Jun 15	50.65560 +0.58	50.74	50.27	50.34	357,464
23 Jun 15	50.07510 +0.09	50.13	49.59	49.62	144,608
22 Jun 15	49.98450 +0.30	49.99	49.55	49.85	202,293
19 Jun 15	49.68530 +0.06	49.85	49.50	49.79	141,956
18 Jun 15	49.62150 +0.20	49.78	49.16	49.25	209,782
17 Jun 15	49.42220 +0.71	49.57	48.84	48.85	193,307
16 Jun 15	48.71460 +0.24	48.87	48.16	48.52	168,376
15 Jun 15	48.46980 -0.60	49.18	48.37	49.18	260,711
12 Jun 15	49.06830 -0.02	49.30	48.91	49.09	252,237
11 Jun 15	49.08650 +0.54	49.32	48.68	48.68	221,392
10 Jun 15	48.55140 +0.18	48.83	47.93	48.73	466,085
09 Jun 15	48.37010 +0.08	48.68	48.04	48.29	117,509
08 Jun 15	48.28850 +0.07	48.40	47.87	48.07	178,763
05 Jun 15	48.21570 -0.54	49.04	48.16	49.04	163,678
04 Jun 15	48.76010 -0.07	49.24	48.71	48.84	186,299
03 Jun 15	48.83250 -0.15	49.53	48.69	49.46	172,554
02 Jun 15	48.98690 -0.10	49.28	48.71	49.03	135,427
01 Jun 15	49.08650 +0.25	49.13	48.65	49.01	268,389
29 May 15	48.83250 -0.17	49.24	48.76	49.07	160,130
28 May 15	49.00490 -0.43	49.43	48.72	49.34	236,785
27 May 15	49.43120 -0.48	49.78	48.96	49.78	297,729
26 May 15	49.91180 -0.68	50.77	49.75	50.77	203,374
25 May 15	50.59220 +0.57	51.08	50.19	50.19	115,760
22 May 15	50.02070 +0.68	50.17	49.59	49.64	259,672
21 May 15	49.34060 -0.15	49.76	49.34	49.76	278,362
20 May 15	49.49460 -0.23	49.99	49.43	49.80	212,950
19 May 15	49.72140 +0.76	49.98	49.21	49.38	255,958
15 May 15	48.95960 +0.02	49.29	48.57	48.98	148,116
14 May 15	48.94140 +0.45	49.00	48.56	48.65	224,944
13 May 15	48.48800 -0.03	48.86	48.39	48.61	199,581
12 May 15	48.51530 -0.79	49.23	48.48	49.11	216,162
11 May 15	49.30430 +0.16	49.63	49.06	49.63	181,087
08 May 15	49.14090 -0.05	49.67	49.05	49.67	236,328
07 May 15	49.19540 +0.81	49.25	48.40	48.85	209,616
06 May 15	48.38810 +0.05	48.61	48.17	48.52	341,161
05 May 15	48.34290 -0.05	48.41	48.07	48.33	261,500
04 May 15	48.38810 -0.38	49.14	48.30	49.14	137,228
01 May 15	48.76910 +0.80	49.10	48.07	48.07	216,023
30 Apr 15	47.97090 -0.37	48.57	47.86	48.32	204,394
29 Apr 15	48.34290 -0.31	48.67	48.13	48.61	221,119
28 Apr 15	48.65120 -0.38	49.08	48.55	49.04	274,665
27 Apr 15	49.03200 -0.28	49.60	48.98	49.60	341,040
24 Apr 15	49.31330 +0.11	49.53	49.20	49.53	216,011
23 Apr 15	49.20440 -0.30	49.51	49.09	49.50	177,912
22 Apr 15	49.50360 -0.28	49.88	49.50	49.88	178,525
21 Apr 15	49.78490 +0.06	50.00	49.30	49.98	281,676
20 Apr 15	49.72140 +0.08	49.87	49.28	49.74	223,885
17 Apr 15	49.63980 +0.17	49.78	48.92	48.92	201,955
16 Apr 15	49.46750 -0.36	49.90	49.13	49.90	257,762
15 Apr 15	49.83030 -0.73	50.79	49.78	50.71	391,527
14 Apr 15	50.56500 -0.23	50.78	50.21	50.78	290,381
13 Apr 15	50.79180 -0.25	51.05	50.79	51.05	221,759
10 Apr 15	51.04560 -0.06	51.24	50.86	51.15	249,808
09 Apr 15	51.10910 +0.36	51.26	50.79	50.95	308,874
08 Apr 15	50.74640 -1.16	51.02	50.24	50.70	677,232
07 Apr 15	51.90740 -0.80	53.18	51.88	52.71	193,692
06 Apr 15	52.70540 +0.57	52.80	51.83	51.83	135,911
02 Apr 15	52.13420 +0.35	52.72	51.68	51.68	227,780
01 Apr 15	51.78020 -0.53	52.55	51.52	52.55	125,924
31 Mar 15	52.30620 +0.29	52.83	52.10	52.21	394,782
30 Mar 15	52.01600 +0.15	53.00	52.02	52.30	267,635
27 Mar 15	51.86190 +0.21	52.29	51.43	51.66	103,679
26 Mar 15	51.65330 +0.09	52.32	51.07	51.10	259,751
25 Mar 15	51.56270 -0.20	52.22	51.27	51.88	160,847
24 Mar 15	51.76220 +0.34	51.99	51.25	51.68	193,054
23 Mar 15	51.42650 -0.25	51.93	50.97	51.31	211,231
20 Mar 15	51.67160 +0.95	51.67	50.56	50.87	180,842
19 Mar 15	50.71910 +0.55	50.95	49.94	49.94	172,623
18 Mar 15	50.16590 +0.24	51.07	49.89	49.94	150,927
17 Mar 15	49.93010 +0.54	50.12	49.43	49.43	94,575
16 Mar 15	49.39500 -0.04	49.72	48.99	49.38	135,574
13 Mar 15	49.43120 -0.17	50.08	49.13	50.08	152,986
12 Mar 15	49.60350 +0.29	49.97	49.00	49.97	309,693
11 Mar 15	49.31330 +0.34	49.68	48.98	48.98	161,127
10 Mar 15	48.97760 +0.32	49.23	47.84	48.64	282,418
09 Mar 15	48.66030 -0.54	49.37	48.66	49.22	253,078
06 Mar 15	49.20440 -1.68	51.18	48.88	51.18	432,896
05 Mar 15	50.88240 +0.76	51.06	50.13	50.13	148,964
04 Mar 15	50.12060 -1.80	51.93	49.96	51.93	326,822
03 Mar 15	51.92540 +0.27	52.15	51.16	51.79	160,847
02 Mar 15	51.65330 +0.08	51.93	51.25	51.84	108,558
27 Feb 15	51.57170 -0.20	52.11	51.48	51.70	1,021,668
26 Feb 15	51.77120 +0.10	52.08	51.55	51.93	244,103
25 Feb 15	51.67160 -0.13	51.92	51.00	51.25	226,614
24 Feb 15	51.79850 +0.10	52.51	51.70	52.32	322,392
23 Feb 15	51.69870 +0.25	52.05	51.31	51.61	234,619
20 Feb 15	51.44480 +1.04	51.55	50.30	50.30	127,737
19 Feb 15	50.40170 -0.05	50.96	50.00	50.46	228,105
18 Feb 15	50.44710 -1.16	51.61	50.27	51.19	209,797
17 Feb 15	51.60810 -0.61	52.42	51.59	52.42	225,051
13 Feb 15	52.21560 -0.31	52.55	52.06	52.51	239,521
12 Feb 15	52.52400 +0.47	52.71	51.58	52.21	450,425
11 Feb 15	52.05240 +1.13	52.15	50.68	50.79	368,243
10 Feb 15	50.91870 +0.96	50.93	49.93	50.32	188,487
09 Feb 15	49.95720 -0.93	50.93	49.88	50.70	362,870
06 Feb 15	50.88240 -0.23	51.69	50.55	51.69	290,792
05 Feb 15	51.10910 +1.22	51.47	49.94	50.06	243,488
04 Feb 15	49.89380 +2.13	50.49	47.88	47.88	370,533
03 Feb 15	47.76240 -0.49	48.57	47.71	48.56	275,796
02 Feb 15	48.25220 -0.32	48.62	47.99	48.08	151,718
30 Jan 15	48.56940 +0.21	48.84	48.04	48.26	197,103
29 Jan 15	48.36090 +0.29	48.52	47.93	48.29	198,177
28 Jan 15	48.07070 +0.49	48.14	47.62	47.88	421,611
27 Jan 15	47.58110 -0.44	48.07	47.48	48.07	259,441
26 Jan 15	48.02540 -0.48	48.63	47.95	48.61	247,727
23 Jan 15	48.50600 -0.15	48.93	48.42	48.75	161,733
22 Jan 15	48.66030 +1.50	48.91	46.71	46.71	293,323
21 Jan 15	47.16360 +1.00	47.53	46.13	46.30	406,523
20 Jan 15	46.16600 -0.54	46.76	46.06	46.73	210,591
19 Jan 15	46.71030 +0.08	46.97	46.28	46.28	106,279
16 Jan 15	46.62860 +0.37	46.63	46.07	46.26	191,717
15 Jan 15	46.25670 -0.52	47.06	45.75	47.06	294,640
14 Jan 15	46.77380 -0.12	47.17	46.06	46.77	206,830
13 Jan 15	46.89170 +0.17	47.16	46.56	46.72	196,823
12 Jan 15	46.71930 +0.31	47.13	46.53	46.71	279,614
09 Jan 15	46.41080 +0.42	46.80	46.00	46.00	229,318
08 Jan 15	45.99360 +0.68	46.12	45.20	45.35	188,827
07 Jan 15	45.31350 +0.48	45.61	44.81	45.21	151,063
06 Jan 15	44.83260 +0.25	45.10	44.62	44.81	697,629
05 Jan 15	44.57880 -0.76	45.34	44.58	45.34	171,405
02 Jan 15	45.34070 +1.22	45.44	44.18	44.43	102,138
31 Dec 14	44.12520 +0.14	44.34	43.69	43.99	40,033
30 Dec 14	43.98920 -0.23	44.22	43.82	44.22	60,569
29 Dec 14	44.21600 +0.50	44.86	44.06	44.20	116,479
24 Dec 14	43.71710 +0.50	44.18	43.08	43.43	83,332
23 Dec 14	43.21830 +0.69	43.24	42.52	42.63	224,192
22 Dec 14	42.52890 +0.63	42.58	41.95	42.38	246,536
19 Dec 14	41.90310 -0.73	43.08	41.90	43.05	369,469
18 Dec 14	42.62880 +0.72	42.71	41.84	42.18	608,328
17 Dec 14	41.91210 +0.19	42.18	41.63	42.16	245,509
16 Dec 14	41.72180 -0.45	42.18	41.49	42.18	204,627
15 Dec 14	42.17520 -0.45	42.80	41.82	42.63	170,472
12 Dec 14	42.62880 -0.54	43.17	42.36	43.17	159,369
11 Dec 14	43.17290 +0.38	43.29	42.18	42.18	109,913
10 Dec 14	42.79190 -0.18	43.07	42.50	43.07	293,841
09 Dec 14	42.97350 -0.77	44.06	42.82	44.06	394,663
08 Dec 14	43.74440 -0.44	44.31	43.43	44.30	157,615
05 Dec 14	44.17970 -0.18	44.47	43.92	43.92	171,380
04 Dec 14	44.36100 +0.79	44.37	43.57	43.57	171,911
03 Dec 14	43.57200 -0.15	44.08	43.45	43.72	222,176
02 Dec 14	43.71710 +0.76	44.17	42.99	43.12	257,801
01 Dec 14	42.95520 -0.35	43.30	42.61	43.30	299,559
28 Nov 14	43.30890 +0.23	43.85	42.99	43.14	113,240
27 Nov 14	43.08210 +0.66	43.35	41.95	42.63	78,666
26 Nov 14	42.42020 -0.58	43.08	42.06	43.08	148,744
25 Nov 14	43.00070 +0.19	43.13	42.63	42.82	111,843
24 Nov 14	42.81020 +0.44	42.93	42.20	42.62	104,450
21 Nov 14	42.36570 -0.69	43.17	42.37	43.15	135,901
20 Nov 14	43.05500 +0.52	43.38	42.41	42.41	209,874
19 Nov 14	42.53810 +0.71	42.81	41.95	42.28	190,410
18 Nov 14	41.83050 +0.29	41.83	41.38	41.38	71,670
17 Nov 14	41.54040 -0.16	42.08	41.32	41.32	225,006
14 Nov 14	41.70360 -0.36	42.18	41.49	42.07	154,737
13 Nov 14	42.06650 -0.09	42.29	41.90	42.00	57,039
12 Nov 14	42.15720 -0.05	42.33	41.57	42.18	85,810
11 Nov 14	42.21170 -0.06	42.40	41.91	42.40	74,917
10 Nov 14	42.27510 +0.75	42.33	41.49	41.79	110,538
07 Nov 14	41.52230 +0.55	41.65	40.66	41.19	117,799
06 Nov 14	40.96890 +0.11	41.21	40.64	40.97	310,274
05 Nov 14	40.86000 -0.54	41.72	40.86	41.72	176,188
04 Nov 14	41.40440 -0.13	41.70	41.39	41.53	170,011
03 Nov 14	41.53130 +0.02	41.62	41.05	41.05	167,771
31 Oct 14	41.51330 +0.49	41.70	41.15	41.27	163,345
30 Oct 14	41.02340 +0.70	41.14	40.34	40.45	238,008
29 Oct 14	40.32500 -0.15	40.71	40.07	40.41	126,020
28 Oct 14	40.47920 +0.10	40.55	40.18	40.36	110,226
27 Oct 14	40.37940 -0.22	40.74	39.99	40.74	150,351
24 Oct 14	40.59710 +0.11	40.69	40.15	40.50	166,005
23 Oct 14	40.48820 +0.24	40.62	40.33	40.48	175,727
22 Oct 14	40.24340 +0.15	40.61	40.09	40.32	317,426
21 Oct 14	40.08920 +0.60	40.27	39.36	39.68	137,918
20 Oct 14	39.49050 +0.28	39.61	38.96	39.61	96,792
17 Oct 14	39.20940 +0.25	39.56	38.97	39.38	241,781
16 Oct 14	38.95550 +0.76	39.45	38.00	38.00	351,784
15 Oct 14	38.19360 -0.85	38.78	37.87	38.78	370,426
14 Oct 14	39.04610 +0.84	39.05	38.03	38.90	282,844
10 Oct 14	38.20260 -0.49	38.55	37.93	38.36	244,755
09 Oct 14	38.69240 +0.92	38.69	37.79	37.98	389,049
08 Oct 14	37.77650 +0.14	38.08	37.44	37.44	317,870
07 Oct 14	37.64030 -0.23	38.29	37.64	37.87	195,069
06 Oct 14	37.86710 -0.01	38.34	37.87	37.88	319,775
03 Oct 14	37.87610 -0.05	38.37	37.75	37.92	423,112
02 Oct 14	37.92150 -0.54	38.47	37.13	38.46	638,535
01 Oct 14	38.46560 -0.17	38.64	38.41	38.55	196,833
30 Sep 14	38.63790 -0.16	39.05	38.40	38.74	319,673
29 Sep 14	38.80130 -0.24	39.00	38.57	39.00	151,649
26 Sep 14	39.03710 +0.43	39.11	38.39	38.61	196,513
25 Sep 14	38.61080 -0.75	39.49	38.60	39.29	254,209
24 Sep 14	39.36360 -0.35	40.06	39.24	40.06	369,960
23 Sep 14	39.71730 -0.03	39.99	39.68	39.75	199,767
22 Sep 14	39.74450 +0.00	40.04	39.63	39.86	276,935
19 Sep 14	39.74450 +0.24	39.91	39.33	39.50	275,479
18 Sep 14	39.50870 -0.34	40.23	39.50	40.23	334,009
17 Sep 14	39.85340 -0.70	40.72	39.72	40.72	275,251
16 Sep 14	40.55180 -0.04	40.59	40.27	40.37	218,819
15 Sep 14	40.58810 -0.22	40.72	39.91	40.72	281,703
12 Sep 14	40.80560 -0.88	42.02	40.62	41.72	322,094
11 Sep 14	41.68530 +0.43	41.76	41.09	41.19	71,085
10 Sep 14	41.25920 -0.32	41.61	41.06	41.32	55,027
09 Sep 14	41.57670 -0.33	41.95	41.55	41.73	65,701
08 Sep 14	41.90310 +0.17	41.91	41.57	41.73	63,603
05 Sep 14	41.73080 +0.08	41.81	41.49	41.49	132,125
04 Sep 14	41.64920 +0.36	41.74	41.10	41.54	99,973
03 Sep 14	41.28650 -0.22	41.68	41.04	41.49	127,831
02 Sep 14	41.50400 -0.27	41.97	41.45	41.72	1,538,624
29 Aug 14	41.77620 +0.18	41.83	41.11	41.45	100,786
28 Aug 14	41.59470 +0.25	41.59	41.03	41.03	76,160
27 Aug 14	41.34090 -1.07	41.98	41.11	41.57	262,071
26 Aug 14	42.41100 +0.53	42.51	41.83	41.90	112,647
25 Aug 14	41.88500 +0.88	41.92	41.00	41.00	125,110
22 Aug 14	41.00520 -0.06	41.17	40.81	41.04	70,306
21 Aug 14	41.06870 +0.01	41.11	40.82	40.83	41,055
20 Aug 14	41.05970 -0.01	41.11	40.70	40.92	74,828
19 Aug 14	41.06870 +0.39	41.14	40.45	40.45	290,768
18 Aug 14	40.67870 -0.15	41.00	40.45	41.00	76,656
15 Aug 14	40.82390 +0.44	40.86	40.08	40.41	116,462
14 Aug 14	40.37940 +0.76	40.38	39.45	39.45	190,440
13 Aug 14	39.61760 -0.13	40.07	39.43	40.03	233,259
12 Aug 14	39.74450 -0.67	40.67	39.73	40.67	226,715
11 Aug 14	40.41570 +0.69	40.50	39.78	39.86	195,453
08 Aug 14	39.72630 +0.69	39.78	38.92	38.92	86,669
07 Aug 14	39.03710 +0.15	39.61	38.82	38.82	298,515
06 Aug 14	38.89200 -0.11	39.25	38.70	38.91	375,494
05 Aug 14	39.00060 -0.33	39.39	38.89	38.91	132,651
01 Aug 14	39.32730 +0.15	39.54	38.09	39.14	349,695
31 Jul 14	39.18230 -0.44	39.70	39.11	39.70	997,464
30 Jul 14	39.62660 -0.70	40.54	39.53	40.23	235,455
29 Jul 14	40.32500 -0.78	41.19	40.29	41.04	208,524
28 Jul 14	41.10510 +0.34	41.16	40.63	41.00	521,917
25 Jul 14	40.76040 +0.22	41.01	40.36	40.77	429,026
24 Jul 14	40.54260 +0.47	40.66	40.10	40.18	101,342
23 Jul 14	40.07100 +0.07	40.26	39.92	40.00	79,373
22 Jul 14	39.99860 -0.24	40.42	39.77	40.33	226,184
21 Jul 14	40.23440 +0.34	40.35	39.84	39.91	104,403
18 Jul 14	39.89870 +0.23	40.13	39.48	39.74	63,762
17 Jul 14	39.67190 +0.22	39.86	39.47	39.65	93,277
16 Jul 14	39.45420 +0.01	39.61	39.36	39.59	1,812,766
15 Jul 14	39.44520 +0.26	39.58	39.24	39.45	106,628
14 Jul 14	39.18230 -0.25	39.64	39.18	39.59	106,805
11 Jul 14	39.43610 -0.15	39.68	39.42	39.50	96,443
10 Jul 14	39.59040 +0.00	39.64	39.48	39.58	140,890
09 Jul 14	39.59040 +0.09	39.64	39.35	39.50	144,673
08 Jul 14	39.49970 +0.19	39.56	39.28	39.28	258,141
07 Jul 14	39.30920 -0.41	39.78	39.22	39.54	198,187
04 Jul 14	39.71730 -0.12	39.97	39.60	39.89	92,922
03 Jul 14	39.83520 +0.11	39.91	39.48	39.71	168,304
02 Jul 14	39.72630 -0.66	40.16	39.61	40.01	256,695
30 Jun 14	40.38840 +0.03	40.49	40.12	40.49	229,213
27 Jun 14	40.36130 +0.64	40.50	39.78	39.91	711,913
26 Jun 14	39.71730 -0.10	40.05	39.72	39.91	261,227
25 Jun 14	39.81690 -0.25	40.38	39.82	40.00	365,614
24 Jun 14	40.06200 +0.01	40.18	40.03	40.05	1,645,935
23 Jun 14	40.05300 -0.24	40.54	40.00	40.54	388,424
20 Jun 14	40.29780 -0.24	40.64	40.29	40.51	367,424
19 Jun 14	40.54260 -0.25	41.00	40.51	41.00	171,953
18 Jun 14	40.78760 +0.10	40.97	40.69	40.69	226,676
17 Jun 14	40.68770 +0.52	40.72	40.12	40.19	170,366
16 Jun 14	40.17090 -0.12	40.58	40.14	40.14	143,621
13 Jun 14	40.28880 +0.11	41.04	40.14	41.04	96,986
12 Jun 14	40.17990 -0.79	40.86	40.18	40.71	165,191
11 Jun 14	40.96890 -0.21	41.30	40.55	41.04	143,036
10 Jun 14	41.17760 +0.00	41.29	41.02	41.02	162,308
09 Jun 14	41.17760 -0.09	41.69	41.17	41.48	241,032
06 Jun 14	41.26820 +0.02	41.49	40.93	40.93	301,804
05 Jun 14	41.25020 +0.70	41.25	40.36	40.69	150,133
04 Jun 14	40.55180 +0.01	40.63	40.26	40.54	191,683
03 Jun 14	40.54260 +0.32	40.71	40.30	40.35	386,558
02 Jun 14	40.22510 +0.27	40.41	39.96	39.96	255,926
30 May 14	39.95310 +0.39	40.28	39.46	39.46	111,860
29 May 14	39.56310 -0.80	40.45	39.50	40.45	243,954
28 May 14	40.36130 -0.97	41.00	40.11	41.00	569,775
27 May 14	41.33160 +0.14	41.47	41.04	41.47	142,329
26 May 14	41.19570 +0.37	41.20	40.82	40.82	58,277
23 May 14	40.82390 +0.03	40.93	40.70	40.81	111,265
22 May 14	40.79660 +0.41	41.00	40.46	40.56	142,068
21 May 14	40.38840 +0.13	40.56	40.13	40.36	175,893
20 May 14	40.26150 +0.37	40.32	39.68	39.68	80,591
16 May 14	39.88970 +0.12	39.91	39.45	39.90	85,257
15 May 14	39.77180 -0.42	40.27	39.76	40.27	86,259
14 May 14	40.18890 +0.10	40.32	40.06	40.13	415,407
13 May 14	40.08920 -0.05	40.18	39.81	40.13	131,580
12 May 14	40.13450 -0.01	40.63	40.09	40.63	116,901
09 May 14	40.14360 -0.04	40.52	40.03	40.03	121,232
08 May 14	40.17990 -0.04	40.55	40.09	40.30	134,008
07 May 14	40.21610 +0.53	40.36	39.91	39.95	107,742
06 May 14	39.69000 +0.52	39.78	38.76	39.41	195,141
05 May 14	39.17300 +0.09	39.43	38.96	39.43	168,540
02 May 14	39.08240 +0.40	39.16	38.55	38.85	303,538
01 May 14	38.68340 -0.06	38.86	38.64	38.85	64,387
30 Apr 14	38.74680 -0.08	38.90	38.56	38.86	83,888
29 Apr 14	38.82860 -0.27	39.38	38.73	39.38	329,370
28 Apr 14	39.10050 -0.04	39.36	39.01	39.06	112,669
25 Apr 14	39.13680 -0.51	39.65	39.11	39.50	114,530
24 Apr 14	39.64490 -0.21	40.13	39.64	39.87	138,578
23 Apr 14	39.85340 +0.83	39.85	39.32	39.44	364,410
22 Apr 14	39.02790 -0.34	39.44	38.93	39.44	319,063
21 Apr 14	39.36360 -0.30	39.74	39.35	39.68	173,030
17 Apr 14	39.66290 -0.05	39.86	39.64	39.84	161,663
16 Apr 14	39.71730 +0.44	39.76	39.32	39.45	131,907
15 Apr 14	39.28190 +0.28	39.62	39.01	39.01	246,700
14 Apr 14	39.00060 +0.21	39.19	38.77	38.77	139,902
11 Apr 14	38.79210 +0.03	38.96	38.73	38.96	100,114
10 Apr 14	38.76480 +0.63	38.98	38.40	38.46	154,831
09 Apr 14	38.13020 +0.24	38.18	37.70	37.70	449,244
08 Apr 14	37.89440 -0.21	38.55	37.64	38.55	280,969
07 Apr 14	38.10290 -0.72	38.81	38.10	38.77	205,771
04 Apr 14	38.81930 -0.44	39.28	38.77	39.10	72,670
03 Apr 14	39.25470 -0.28	39.63	39.15	39.41	127,747
02 Apr 14	39.53600 +0.00	39.68	39.46	39.54	92,022
01 Apr 14	39.53600 +0.07	39.64	39.31	39.64	84,416
31 Mar 14	39.46320 +0.15	39.58	39.35	39.36	217,162
28 Mar 14	39.31820 +0.29	39.40	39.00	39.18	166,441
27 Mar 14	39.02790 -0.21	39.41	39.01	39.41	98,020
26 Mar 14	39.23670 -0.06	39.64	39.20	39.50	126,373
25 Mar 14	39.30020 -0.38	39.68	39.30	39.68	186,925
24 Mar 14	39.68100 +0.01	39.91	39.34	39.79	167,558
21 Mar 14	39.67190 +0.84	39.75	38.77	38.77	139,736
20 Mar 14	38.82860 -0.13	39.04	38.56	38.56	234,445
19 Mar 14	38.95550 +0.34	39.15	38.59	38.59	112,418
18 Mar 14	38.61980 +0.41	38.72	38.18	38.32	147,516
17 Mar 14	38.21160 +0.01	38.76	38.20	38.46	186,741
14 Mar 14	38.20260 +0.27	38.31	38.03	38.07	112,165
13 Mar 14	37.93050 -0.25	38.48	37.74	38.29	355,869
12 Mar 14	38.18460 +0.94	38.23	37.41	37.41	282,854
11 Mar 14	37.24110 +0.41	37.40	36.65	36.84	1,610,691
10 Mar 14	36.83300 -0.34	37.37	36.81	37.37	196,277
07 Mar 14	37.16870 -0.14	37.56	37.06	37.38	204,242
06 Mar 14	37.30460 -0.05	37.61	37.15	37.61	634,852
05 Mar 14	37.35000 -0.75	38.09	37.33	38.09	161,088
04 Mar 14	38.10290 +0.15	38.32	37.91	38.11	171,227
03 Mar 14	37.95780 +0.27	38.04	37.44	37.61	188,378
28 Feb 14	37.68560 +0.78	37.90	36.89	37.00	217,398
27 Feb 14	36.90570 +0.05	37.15	36.81	36.81	184,074
26 Feb 14	36.85130 -0.62	37.46	36.79	37.46	237,092
25 Feb 14	37.46790 +0.16	37.48	37.22	37.40	134,147
24 Feb 14	37.30460 -0.15	37.77	37.21	37.77	264,546
21 Feb 14	37.44980 -0.29	37.94	37.38	37.93	247,253
20 Feb 14	37.74000 +0.08	37.87	37.58	37.69	143,859
19 Feb 14	37.65830 +0.05	37.80	37.57	37.78	126,752
18 Feb 14	37.60410 -0.22	38.10	37.49	38.10	126,035
14 Feb 14	37.82160 +0.20	37.89	37.56	37.85	175,789
13 Feb 14	37.62210 -0.13	37.91	37.50	37.85	303,531
12 Feb 14	37.74920 +0.37	37.89	37.45	37.69	288,215
11 Feb 14	37.37730 +0.00	37.81	37.37	37.43	309,413
10 Feb 14	37.37730 +0.54	37.45	36.68	37.08	212,139
07 Feb 14	36.83300 +0.92	36.84	35.91	36.27	406,116
06 Feb 14	35.90810 +0.08	36.29	35.84	36.05	1,141,577
05 Feb 14	35.82630 -0.50	36.58	35.83	36.08	1,869,925
04 Feb 14	36.32520 +0.04	36.59	36.01	36.28	195,374
03 Feb 14	36.28890 -0.88	37.18	36.29	37.17	153,472
31 Jan 14	37.16870 -0.02	37.21	37.04	37.04	253,155
30 Jan 14	37.18670 +0.24	37.19	36.80	36.80	261,877
29 Jan 14	36.94190 -0.24	37.05	36.60	36.85	169,723
28 Jan 14	37.17770 +0.27	37.32	36.89	36.89	541,137
27 Jan 14	36.90570 -0.34	37.40	36.91	37.20	273,668
24 Jan 14	37.25040 +0.06	37.37	37.00	37.19	260,756
23 Jan 14	37.18670 -0.10	37.40	37.19	37.32	908,909
22 Jan 14	37.28660 +0.03	37.50	37.11	37.26	343,443
21 Jan 14	37.25940 -0.02	37.62	37.23	37.35	210,563
20 Jan 14	37.27740 -0.26	37.64	37.28	37.64	70,824
17 Jan 14	37.54040 -0.08	37.87	37.37	37.66	137,771
16 Jan 14	37.62210 +0.21	37.64	37.28	37.49	251,111
15 Jan 14	37.41350 +0.02	37.59	37.34	37.59	168,009
14 Jan 14	37.39530 -0.33	37.93	37.34	37.93	384,966
13 Jan 14	37.72200 -0.83	38.65	37.59	38.16	206,120
10 Jan 14	38.54730 +0.82	38.59	37.73	37.73	96,487
09 Jan 14	37.73100 +0.00	37.93	37.39	37.87	85,644
08 Jan 14	37.73100 -0.20	38.00	37.63	37.93	70,455
07 Jan 14	37.93050 +0.43	38.14	37.61	37.61	71,313
06 Jan 14	37.50420 -0.05	37.98	37.50	37.53	65,104
03 Jan 14	37.54970 -0.04	37.79	37.41	37.76	66,071
02 Jan 14	37.58580 -0.19	37.89	37.29	37.89	75,059
31 Dec 13	37.77650 +0.11	37.87	37.61	37.61	41,715
30 Dec 13	37.66760 -0.24	37.99	37.61	37.99	44,149
27 Dec 13	37.90340 +0.58	38.05	37.40	37.40	116,881
24 Dec 13	37.32290 +1.06	37.42	36.10	36.10	165,141
23 Dec 13	36.26180 +0.34	36.41	36.05	36.34	131,716
20 Dec 13	35.91710 +0.09	36.62	35.83	36.05	473,798
19 Dec 13	35.82630 +0.04	36.33	35.83	36.33	267,288
18 Dec 13	35.78990 +0.07	36.01	35.46	35.87	204,558
17 Dec 13	35.71740 -0.30	36.23	35.67	36.23	201,018
16 Dec 13	36.01670 +0.23	36.13	35.78	36.05	207,001
13 Dec 13	35.78990 +0.23	35.96	35.60	35.60	187,748
12 Dec 13	35.56340 +0.56	35.60	34.96	34.96	323,853
11 Dec 13	35.00090 -0.57	35.57	34.95	35.57	479,251
10 Dec 13	35.57240 -0.42	36.04	35.44	35.98	228,132
09 Dec 13	35.98950 -0.34	36.53	35.99	36.51	312,114
06 Dec 13	36.32520 +0.44	36.54	35.93	35.93	271,244
05 Dec 13	35.88980 -0.62	36.66	35.89	36.63	218,901
04 Dec 13	36.50660 -0.14	36.73	36.41	36.65	96,331
03 Dec 13	36.64260 +0.01	36.89	36.36	36.36	116,727
02 Dec 13	36.63350 -0.33	36.93	36.60	36.93	127,099
29 Nov 13	36.96020 +0.27	37.17	36.57	36.57	190,142
28 Nov 13	36.68790 -0.07	36.98	36.35	36.76	108,650
27 Nov 13	36.76050 -0.48	37.42	36.72	37.19	314,171
26 Nov 13	37.24110 -0.30	37.59	37.15	37.55	243,537
25 Nov 13	37.54040 -0.54	38.16	37.51	38.09	249,124
22 Nov 13	38.08470 -0.06	38.32	37.97	38.31	165,833
21 Nov 13	38.14820 +0.11	38.38	38.03	38.20	122,376
20 Nov 13	38.03940 -0.22	38.62	37.88	38.18	229,551
19 Nov 13	38.25710 -0.82	39.27	38.18	39.15	215,837
18 Nov 13	39.07340 +0.15	39.36	38.82	39.36	182,918
15 Nov 13	38.92820 +0.94	38.95	38.11	38.22	206,264
14 Nov 13	37.98500 +0.03	38.35	37.96	38.09	239,000
13 Nov 13	37.95780 +0.23	38.08	37.51	37.64	170,023
12 Nov 13	37.73100 -0.15	37.89	37.42	37.65	110,260
11 Nov 13	37.87610 +0.06	37.99	37.66	37.99	51,790
08 Nov 13	37.81260 +0.07	38.02	37.34	37.79	227,720
07 Nov 13	37.74000 +0.14	38.08	37.58	37.69	155,588
06 Nov 13	37.60410 +0.42	37.73	37.01	37.21	129,496
05 Nov 13	37.18670 -0.12	37.50	37.11	37.50	129,081
04 Nov 13	37.30460 +0.12	37.45	37.05	37.35	77,559
01 Nov 13	37.18670 -0.05	37.51	37.12	37.37	187,021
31 Oct 13	37.23210 -0.54	37.50	36.48	37.50	188,415
30 Oct 13	37.76720 -0.09	38.09	37.50	37.88	183,387
29 Oct 13	37.85790 +0.35	37.93	37.46	37.46	767,940
28 Oct 13	37.50420 +0.17	37.61	37.21	37.52	143,896
25 Oct 13	37.33190 +0.21	37.37	36.78	37.12	407,744
24 Oct 13	37.12320 +0.62	37.13	36.53	36.67	139,796
23 Oct 13	36.50660 -0.27	36.95	36.51	36.95	116,467
22 Oct 13	36.77850 +0.29	36.84	36.42	36.42	592,751
21 Oct 13	36.48830 +0.54	36.51	35.96	36.07	173,206
18 Oct 13	35.95320 +0.37	36.17	35.64	35.64	143,628
17 Oct 13	35.58140 +0.69	35.67	34.87	35.01	171,998
16 Oct 13	34.89210 +0.11	34.92	34.63	34.92	137,218
15 Oct 13	34.78320 -0.17	34.92	34.56	34.92	126,956
11 Oct 13	34.95560 -0.05	35.24	34.92	34.92	87,162
10 Oct 13	35.01000 +0.40	35.18	34.57	34.57	122,704
09 Oct 13	34.61090 +0.08	34.87	34.56	34.68	115,256
08 Oct 13	34.52930 -0.04	35.06	34.41	35.06	98,258
07 Oct 13	34.56540 +0.01	34.94	34.34	34.47	168,560
04 Oct 13	34.55640 -0.48	35.17	34.47	35.17	150,989
03 Oct 13	35.03730 -0.52	35.55	34.92	35.55	267,362
02 Oct 13	35.55410 +0.00	35.73	35.41	35.46	176,724
01 Oct 13	35.55410 +0.02	35.59	35.25	35.37	145,658
30 Sep 13	35.53610 +0.00	35.57	35.21	35.33	108,251
27 Sep 13	35.53610 +0.23	35.64	35.07	35.64	100,655
26 Sep 13	35.30930 +0.03	35.64	35.18	35.37	144,842
25 Sep 13	35.28210 -0.49	36.13	35.10	36.13	159,887
24 Sep 13	35.77190 +0.59	35.89	34.96	35.26	180,601
23 Sep 13	35.18240 +0.78	35.23	34.47	34.47	168,011
20 Sep 13	34.40240 -0.67	35.19	34.40	35.19	160,964
19 Sep 13	35.07350 -0.14	35.41	34.95	35.24	209,442
18 Sep 13	35.20970 +0.44	35.21	34.42	34.77	313,784
17 Sep 13	34.76510 +0.63	34.77	34.28	34.47	266,008
16 Sep 13	34.13930 +0.58	34.18	33.66	33.66	124,142
13 Sep 13	33.55880 -0.17	33.95	33.47	33.67	592,602
12 Sep 13	33.73110 -0.41	34.58	33.73	34.34	200,030
11 Sep 13	34.13930 -0.25	34.77	34.06	34.77	178,093
10 Sep 13	34.39340 +0.33	34.61	34.06	34.10	118,040
09 Sep 13	34.06670 +0.40	34.19	33.77	33.82	104,175
06 Sep 13	33.66770 +0.07	33.93	33.44	33.78	255,941
05 Sep 13	33.59510 -0.29	34.22	33.55	34.14	229,367
04 Sep 13	33.88530 +0.06	34.19	33.75	34.03	344,309
03 Sep 13	33.82190 +0.00	34.09	33.65	34.01	144,085
30 Aug 13	33.82190 +1.02	33.89	32.80	32.80	253,336
29 Aug 13	32.79690 +0.15	32.92	32.43	32.43	211,695
28 Aug 13	32.65190 -0.91	33.40	32.59	33.40	163,102
27 Aug 13	33.55880 -0.70	34.19	33.48	33.85	274,236
26 Aug 13	34.25720 -0.21	34.66	34.16	34.48	323,908
23 Aug 13	34.46580 +0.01	35.15	34.47	34.79	128,704
22 Aug 13	34.45680 +0.62	34.51	33.85	34.18	409,515
21 Aug 13	33.84000 -0.13	34.04	33.75	33.93	171,127
20 Aug 13	33.96690 -0.05	34.12	33.85	34.11	262,329
19 Aug 13	34.01240 -0.12	34.16	33.55	33.85	173,251
16 Aug 13	34.13030 -0.69	34.83	33.82	34.83	195,659
15 Aug 13	34.81950 -0.09	34.96	34.60	34.96	159,103
14 Aug 13	34.91010 +0.52	34.92	34.43	34.61	165,347
13 Aug 13	34.39340 +0.15	34.86	34.35	34.47	133,631
12 Aug 13	34.24820 +0.13	34.54	34.03	34.03	170,056
09 Aug 13	34.12110 -0.15	34.26	33.96	34.02	263,656
08 Aug 13	34.26620 -0.54	34.87	34.19	34.65	146,156
07 Aug 13	34.81050 -0.06	35.37	34.61	35.37	274,020
06 Aug 13	34.87400 +0.27	35.65	34.80	35.14	171,544
02 Aug 13	34.60190 -0.07	34.78	34.24	34.57	115,006
01 Aug 13	34.67430 -0.01	35.33	34.47	35.33	318,487
31 Jul 13	34.68360 -0.31	35.06	34.60	34.99	136,955
30 Jul 13	34.99190 -0.09	35.22	34.80	34.92	218,561
29 Jul 13	35.08250 +0.58	35.19	34.20	34.20	229,442
26 Jul 13	34.50200 +0.49	34.57	33.88	33.88	200,941
25 Jul 13	34.01240 -0.07	34.39	33.89	34.01	383,725
24 Jul 13	34.08480 -0.11	34.25	33.67	34.03	289,403
23 Jul 13	34.19370 +0.14	34.32	34.01	34.20	211,439
22 Jul 13	34.05770 -0.24	34.39	33.94	34.24	168,088
19 Jul 13	34.29350 +0.09	34.47	34.02	34.17	224,770
18 Jul 13	34.20270 -0.24	34.73	34.20	34.47	177,736
17 Jul 13	34.44750 +0.34	34.74	34.01	34.01	278,079
16 Jul 13	34.10310 -0.47	34.55	34.00	34.31	143,100
15 Jul 13	34.57470 -0.19	35.06	34.38	34.91	130,290
12 Jul 13	34.76510 +0.32	34.77	34.12	34.47	144,177
11 Jul 13	34.44750 -0.13	34.95	34.01	34.56	158,895
10 Jul 13	34.57470 -0.25	35.13	34.57	34.84	110,605
09 Jul 13	34.82870 -0.76	35.60	34.73	35.60	234,552
08 Jul 13	35.59050 +0.56	35.59	35.08	35.27	772,383
05 Jul 13	35.02800 -0.08	35.30	34.55	35.30	84,927
04 Jul 13	35.10980 +0.55	35.30	34.60	34.87	71,439
03 Jul 13	34.55640 -0.42	34.96	34.47	34.92	87,740
02 Jul 13	34.97360 +0.16	35.35	34.57	34.99	143,259
28 Jun 13	34.81050 +0.42	34.96	34.07	34.07	210,913
27 Jun 13	34.39340 +0.25	34.43	34.03	34.03	142,733
26 Jun 13	34.13930 +0.90	34.33	33.38	33.42	197,200
25 Jun 13	33.24140 +0.68	33.24	32.65	32.85	316,121
24 Jun 13	32.56110 -0.35	33.20	32.42	33.10	149,299
21 Jun 13	32.91480 +0.17	33.48	32.66	33.13	273,333
20 Jun 13	32.74250 -1.09	33.70	32.74	33.70	216,463
19 Jun 13	33.83090 -0.20	34.18	33.74	34.08	374,646
18 Jun 13	34.03040 +0.20	34.21	33.92	34.02	385,715
17 Jun 13	33.83090 +0.56	34.06	33.66	33.73	322,248
14 Jun 13	33.26850 +0.75	33.65	32.33	32.85	209,581
13 Jun 13	32.51570 -0.31	32.75	32.02	32.46	188,495
12 Jun 13	32.82420 -0.03	33.08	32.34	33.08	543,792
11 Jun 13	32.85140 -0.16	33.23	32.75	33.08	188,795
10 Jun 13	33.01460 +0.07	33.51	32.98	33.30	238,211
07 Jun 13	32.94210 +0.17	33.31	32.62	32.80	239,821
06 Jun 13	32.76980 +0.57	32.82	32.04	32.24	499,297
05 Jun 13	32.19830 -0.89	33.09	32.10	32.91	398,791
04 Jun 13	33.08720 -0.47	33.89	32.99	33.69	321,628
03 Jun 13	33.55880 -0.57	34.10	32.57	34.01	709,680
31 May 13	34.13030 +0.05	34.28	33.83	33.83	146,315
30 May 13	34.08480 -0.40	34.84	33.85	34.57	372,632
29 May 13	34.48400 -1.81	35.87	34.48	35.87	405,342
28 May 13	36.29790 +0.52	36.39	36.13	36.26	184,270
27 May 13	35.78090 -0.05	36.17	35.74	36.11	68,817
24 May 13	35.82630 +0.23	35.86	35.64	35.83	425,223
23 May 13	35.59950 -0.56	36.15	35.39	36.15	212,141
22 May 13	36.16190 -0.84	37.19	36.16	37.09	204,595
21 May 13	37.00530 +0.84	37.11	36.46	36.46	255,278
17 May 13	36.16190 +0.49	36.39	35.74	35.74	331,327
16 May 13	35.67200 +0.39	35.72	34.63	35.40	467,673
15 May 13	35.28210 -0.12	35.45	34.85	35.41	322,198
14 May 13	35.40000 +0.80	35.43	34.72	34.72	292,497
13 May 13	34.60190 -0.49	35.19	34.53	35.19	154,844
10 May 13	35.09180 +0.48	35.29	34.65	34.65	513,517
09 May 13	34.61090 +0.20	34.67	34.42	34.42	671,623
08 May 13	34.41140 -0.54	34.76	34.33	34.65	3,831,788
07 May 13	34.95560 -0.04	35.11	34.92	35.08	129,769
06 May 13	34.99190 -0.15	35.46	34.83	35.46	143,279
03 May 13	35.14590 -0.09	35.90	35.15	35.69	159,522
02 May 13	35.23680 -0.52	35.84	35.20	35.75	747,390
01 May 13	35.75370 +0.35	35.78	35.27	35.53	136,013
30 Apr 13	35.40000 +0.25	35.43	34.83	35.24	188,805
29 Apr 13	35.14590 -0.23	35.46	35.15	35.46	362,178
26 Apr 13	35.37270 -0.06	35.46	35.24	35.44	284,050
25 Apr 13	35.43620 -0.05	35.59	35.34	35.50	294,739
24 Apr 13	35.48160 -0.01	35.62	35.25	35.59	238,633
23 Apr 13	35.49060 +0.54	35.49	34.88	34.96	1,348,241
22 Apr 13	34.94660 -0.06	35.06	34.83	35.05	538,083
19 Apr 13	35.01000 +0.34	35.06	34.65	34.65	242,463
18 Apr 13	34.66530 +0.02	34.87	34.55	34.66	1,290,174
17 Apr 13	34.64720 -0.36	35.06	34.65	35.06	125,060
16 Apr 13	35.01000 +0.23	35.25	34.87	35.18	404,516
15 Apr 13	34.78320 -0.32	35.31	34.55	35.31	146,479
12 Apr 13	35.10080 +0.04	35.32	34.94	35.10	754,666
11 Apr 13	35.06450 -0.02	35.17	34.90	34.93	153,643
10 Apr 13	35.08250 +0.09	35.42	35.01	35.01	253,487
09 Apr 13	34.99190 +0.23	35.13	34.67	34.84	83,019
08 Apr 13	34.76510 +0.07	34.80	34.57	34.77	85,709
05 Apr 13	34.69260 -0.05	34.90	34.63	34.66	96,232
04 Apr 13	34.74710 -0.12	34.92	34.68	34.70	244,450
03 Apr 13	34.86500 -0.22	35.06	34.59	35.05	108,869
02 Apr 13	35.08250 +0.16	35.31	34.86	35.09	182,410
01 Apr 13	34.91940 -0.24	35.20	34.78	34.97	83,220
28 Mar 13	35.16420 +0.20	35.23	34.91	35.00	151,445
27 Mar 13	34.96460 +0.14	35.00	34.42	34.74	228,105
26 Mar 13	34.82870 -0.06	35.28	34.80	35.28	216,845
25 Mar 13	34.89210 -0.11	35.42	34.78	35.37	105,500
22 Mar 13	35.00090 +0.27	35.10	34.69	34.73	264,504
21 Mar 13	34.72880 -0.64	35.27	34.38	35.20	216,765
20 Mar 13	35.37270 +0.00	35.59	34.94	35.20	244,324
19 Mar 13	35.37270 -0.25	35.82	35.15	35.61	193,928
18 Mar 13	35.61780 -0.10	36.11	35.37	35.37	229,600
15 Mar 13	35.71740 +0.07	35.76	35.37	35.64	181,561
14 Mar 13	35.64480 +0.54	35.74	34.97	34.97	426,964
13 Mar 13	35.10080 -0.04	35.42	33.70	34.88	1,284,724
12 Mar 13	35.13690 -1.40	36.54	34.78	36.40	702,667
11 Mar 13	36.53370 -0.31	36.93	36.36	36.91	711,015
08 Mar 13	36.84230 +0.56	36.95	36.27	36.46	187,376
07 Mar 13	36.27980 -0.50	36.60	36.02	36.51	487,536
06 Mar 13	36.77850 -0.27	37.32	36.78	37.31	365,973
05 Mar 13	37.05080 -0.36	37.69	37.01	37.69	347,470
04 Mar 13	37.41350 +0.32	38.11	37.25	37.61	301,323
01 Mar 13	37.09610 +0.07	37.50	36.72	36.72	217,321
28 Feb 13	37.02360 +0.83	37.08	36.35	36.59	286,496
27 Feb 13	36.18900 -0.50	37.11	36.19	36.70	205,617
26 Feb 13	36.68790 -0.14	36.92	36.52	36.70	160,416
25 Feb 13	36.82400 +0.13	37.05	36.68	36.87	205,731
22 Feb 13	36.69710 +0.32	36.72	36.31	36.31	304,424
21 Feb 13	36.37970 -0.09	36.68	36.04	36.68	269,570
20 Feb 13	36.47030 +0.37	36.84	36.19	36.19	480,650
19 Feb 13	36.09840 +0.00	36.17	35.91	36.14	434,900
15 Feb 13	36.09840 +0.44	36.18	35.64	35.84	282,899
14 Feb 13	35.65400 -0.36	36.19	35.65	36.19	159,170
13 Feb 13	36.01670 +0.47	36.02	35.39	35.42	246,278
12 Feb 13	35.54510 -0.44	36.08	35.33	36.08	604,331
11 Feb 13	35.98950 -0.13	36.27	35.72	36.27	228,593
08 Feb 13	36.11660 +1.20	36.44	34.92	34.92	1,025,824
07 Feb 13	34.91940 +0.35	34.92	34.63	34.69	1,542,804
06 Feb 13	34.56540 +0.28	34.60	34.21	34.23	144,512
05 Feb 13	34.28450 +0.42	34.32	33.92	34.21	135,541
04 Feb 13	33.86730 +0.05	34.01	33.52	34.01	120,439
01 Feb 13	33.81290 +0.03	33.92	33.65	33.92	177,565
31 Jan 13	33.78560 -0.54	34.38	33.58	34.38	340,295
30 Jan 13	34.32960 +0.54	34.52	33.83	34.00	231,285
29 Jan 13	33.78560 +0.05	34.00	33.62	34.00	117,735
28 Jan 13	33.73110 -0.21	34.15	33.62	34.01	803,325
25 Jan 13	33.93980 +0.15	34.47	33.87	34.01	221,570
24 Jan 13	33.78560 +0.13	33.79	33.51	33.60	313,952
23 Jan 13	33.65850 +0.44	33.66	33.11	33.30	204,054
22 Jan 13	33.22340 -0.29	33.50	33.07	33.29	171,551
21 Jan 13	33.51330 +0.68	33.57	32.83	32.83	86,339
18 Jan 13	32.83320 +0.79	32.92	32.22	32.43	160,284
17 Jan 13	32.04410 -0.01	32.23	31.94	32.08	218,316
16 Jan 13	32.05310 -0.63	32.80	32.05	32.74	278,605
15 Jan 13	32.67900 -0.04	32.74	32.59	32.74	179,758
14 Jan 13	32.71530 +0.02	32.78	32.59	32.70	286,913
11 Jan 13	32.69700 -0.05	32.87	32.51	32.87	136,149
10 Jan 13	32.74250 -0.29	33.11	32.73	33.01	240,119
09 Jan 13	33.03270 +0.00	33.23	32.87	33.23	134,641
08 Jan 13	33.03270 -0.15	33.20	32.86	33.05	613,053
07 Jan 13	33.17790 +0.44	33.40	32.79	32.79	392,738
04 Jan 13	32.74250 +0.44	32.76	32.45	32.46	136,935
03 Jan 13	32.30720 +0.27	32.40	32.04	32.04	65,369
02 Jan 13	32.03510 +0.38	32.11	31.81	31.81	58,736
31 Dec 12	31.65420 +0.23	31.74	31.29	31.29	45,640
28 Dec 12	31.42740 +0.21	31.44	31.06	31.28	51,651
27 Dec 12	31.21880 -0.09	31.47	31.09	31.47	79,360
24 Dec 12	31.30950 +0.15	31.49	31.11	31.11	21,113
21 Dec 12	31.15530 +0.22	31.25	30.93	30.93	173,997
20 Dec 12	30.93750 +0.01	31.03	30.78	30.96	193,183
19 Dec 12	30.92850 +0.28	30.93	30.58	30.84	264,440
18 Dec 12	30.64730 -0.11	30.87	30.58	30.66	114,063
17 Dec 12	30.75620 +0.18	30.80	30.38	30.58	132,108
14 Dec 12	30.57480 +0.14	30.79	30.34	30.34	106,088
13 Dec 12	30.43880 -0.30	30.82	30.44	30.49	77,123
12 Dec 12	30.73800 +0.01	31.01	30.72	30.76	72,320
11 Dec 12	30.72900 +0.07	30.93	30.72	30.83	203,712
10 Dec 12	30.65660 +0.36	30.77	30.21	30.21	72,139
07 Dec 12	30.29360 +0.14	30.47	30.19	30.26	149,937
06 Dec 12	30.15750 -0.21	30.53	30.16	30.37	59,735
05 Dec 12	30.36630 +0.56	30.45	29.98	29.98	220,543
04 Dec 12	29.80380 -1.02	30.66	29.80	30.61	199,961
03 Dec 12	30.81960 +0.18	30.82	30.32	30.64	128,662
30 Nov 12	30.63830 +0.24	30.64	30.36	30.39	174,851
29 Nov 12	30.39350 -0.02	30.61	30.38	30.60	86,073
28 Nov 12	30.41150 +0.02	30.47	30.10	30.21	71,638
27 Nov 12	30.39350 -0.22	30.78	30.39	30.78	108,913
26 Nov 12	30.61110 -0.14	30.84	30.61	30.62	248,980
23 Nov 12	30.74720 -0.09	31.02	30.39	30.83	220,762
22 Nov 12	30.83790 +0.13	30.84	30.56	30.73	94,823
21 Nov 12	30.71070 +0.14	30.83	30.28	30.47	90,003
20 Nov 12	30.56570 +0.35	30.57	30.24	30.52	99,608
19 Nov 12	30.21200 +0.16	30.36	30.09	30.14	79,462
16 Nov 12	30.04880 +0.24	30.30	29.71	29.98	133,296
15 Nov 12	29.80380 -0.71	30.39	29.66	30.21	189,678
14 Nov 12	30.51140 +0.10	30.52	30.36	30.52	189,043
13 Nov 12	30.41150 +0.21	30.52	30.10	30.17	104,917
12 Nov 12	30.20300 -0.27	30.56	29.99	30.56	89,988
09 Nov 12	30.47490 -0.36	30.84	30.28	30.57	149,545
08 Nov 12	30.83790 +0.36	31.26	30.61	30.61	281,671
07 Nov 12	30.47490 -0.43	31.11	29.48	31.11	405,677
06 Nov 12	30.90140 -0.22	31.19	30.78	31.12	136,715
05 Nov 12	31.11890 +0.06	31.30	30.88	31.19	132,865
02 Nov 12	31.05540 +0.22	31.23	30.85	31.20	138,491
01 Nov 12	30.83790 -0.26	31.31	30.84	31.13	212,816
31 Oct 12	31.10090 -0.28	31.51	31.06	31.25	195,146
30 Oct 12	31.38200 +0.59	31.95	30.66	30.66	83,104
29 Oct 12	30.79250 +0.11	30.84	30.70	30.84	36,739
26 Oct 12	30.68360 +0.19	30.84	30.57	30.57	95,597
25 Oct 12	30.49320 -0.07	30.72	30.38	30.71	83,114
24 Oct 12	30.56570 +0.02	30.73	30.47	30.47	122,582
23 Oct 12	30.54770 +0.00	30.66	30.20	30.44	183,958
22 Oct 12	30.54770 -0.03	30.79	30.44	30.44	165,052
19 Oct 12	30.57480 -0.20	30.89	30.45	30.67	170,361
18 Oct 12	30.77450 +0.12	30.95	30.74	30.84	198,929
17 Oct 12	30.65660 -0.17	30.96	30.66	30.84	165,913
16 Oct 12	30.82860 +0.39	30.92	30.49	30.50	186,014
15 Oct 12	30.43880 +0.14	30.48	30.02	30.02	189,872
12 Oct 12	30.30260 -0.13	30.61	29.99	30.61	146,858
11 Oct 12	30.42980 -0.30	30.79	30.38	30.73	848,033
10 Oct 12	30.72900 +0.10	30.80	30.47	30.79	93,354
09 Oct 12	30.62930 -0.27	30.84	30.61	30.84	113,634
05 Oct 12	30.90140 -0.09	30.99	30.79	30.99	163,946
04 Oct 12	30.99200 -0.44	31.35	30.98	31.35	144,680
03 Oct 12	31.43640 +0.24	31.52	31.24	31.29	89,320
02 Oct 12	31.20060 -0.45	31.62	31.20	31.58	217,862
01 Oct 12	31.65420 -0.32	32.20	31.47	32.18	118,109
28 Sep 12	31.97160 +0.51	31.97	31.19	31.29	162,187
27 Sep 12	31.46360 -0.41	32.08	31.29	31.81	235,686
26 Sep 12	31.87170 +0.31	32.05	31.46	31.80	364,921
25 Sep 12	31.56350 +0.19	31.87	31.38	31.55	164,472
24 Sep 12	31.37300 +0.64	31.54	30.60	30.84	345,860
21 Sep 12	30.72900 -0.11	30.90	30.61	30.84	154,705
20 Sep 12	30.83790 -0.29	31.33	30.25	31.33	661,787
19 Sep 12	31.12820 +0.24	31.56	30.91	31.05	217,849
18 Sep 12	30.89240 +0.29	31.18	30.47	30.47	203,379
17 Sep 12	30.60210 -0.31	30.91	30.10	30.86	824,282
14 Sep 12	30.91040 -0.38	31.48	30.63	31.34	231,769
13 Sep 12	31.29120 -0.36	31.81	31.24	31.53	167,178
12 Sep 12	31.65420 +0.80	31.65	30.75	31.06	139,168
11 Sep 12	30.85590 -0.19	31.06	30.74	30.99	194,726
10 Sep 12	31.04640 -0.12	31.28	30.96	31.16	67,850
07 Sep 12	31.16430 +0.20	31.26	30.96	30.97	74,449
06 Sep 12	30.96480 +0.17	31.22	30.89	30.90	316,138
05 Sep 12	30.79250 +0.09	30.87	30.67	30.79	384,130
04 Sep 12	30.70170 +0.22	30.85	30.43	30.48	665,779
31 Aug 12	30.48420 -0.48	31.01	30.48	30.96	159,927
30 Aug 12	30.96480 -0.28	31.35	30.95	31.26	128,804
29 Aug 12	31.24610 -0.54	31.66	31.12	31.66	259,679
28 Aug 12	31.79010 -0.17	31.94	31.60	31.93	218,633
27 Aug 12	31.96250 -0.15	32.13	31.80	32.11	179,009
24 Aug 12	32.11680 -0.49	32.81	32.12	32.62	163,504
23 Aug 12	32.60640 -0.29	33.01	32.19	32.92	158,262
22 Aug 12	32.89670 +0.26	33.26	32.62	32.62	168,260
21 Aug 12	32.63360 -0.25	33.01	32.52	33.01	413,846
20 Aug 12	32.88770 +0.41	32.89	32.46	32.50	113,537
17 Aug 12	32.47950 -0.13	32.70	32.43	32.65	603,756
16 Aug 12	32.60640 +0.14	32.76	32.37	32.58	168,346
15 Aug 12	32.47050 +0.15	32.58	32.15	32.42	147,352
14 Aug 12	32.31620 +0.25	32.37	32.06	32.29	239,020
13 Aug 12	32.06240 +0.12	32.20	31.90	32.15	193,067
10 Aug 12	31.94450 +0.12	32.10	31.72	31.84	201,958
09 Aug 12	31.82660 +0.14	31.97	31.67	31.94	214,299
08 Aug 12	31.69040 -0.02	31.98	31.56	31.74	302,866
07 Aug 12	31.70870 +0.93	31.74	30.97	30.97	298,371
03 Aug 12	30.77450 -0.13	31.13	30.45	30.84	125,475
02 Aug 12	30.90140 +0.15	31.06	30.34	30.75	173,447
01 Aug 12	30.75620 +0.38	30.76	30.18	30.32	126,283
31 Jul 12	30.37530 -0.51	30.46	30.09	30.19	635,496
30 Jul 12	30.88310 +0.00	31.13	30.55	30.84	96,291
27 Jul 12	30.88310 -0.50	31.39	30.56	31.30	180,321
26 Jul 12	31.38200 +0.87	31.44	30.60	30.60	237,742
25 Jul 12	30.51140 +0.00	30.86	30.26	30.75	187,942
24 Jul 12	30.51140 +0.02	30.92	30.40	30.83	379,089
23 Jul 12	30.49320 -0.06	30.59	30.13	30.47	74,520
20 Jul 12	30.55670 -0.18	30.76	30.40	30.72	63,456
19 Jul 12	30.73800 -0.08	30.85	30.64	30.82	255,504
18 Jul 12	30.81960 +0.13	30.92	30.60	30.79	73,374
17 Jul 12	30.69270 -0.42	31.15	30.66	31.15	120,431
16 Jul 12	31.10990 +0.71	31.21	30.47	30.47	119,501
13 Jul 12	30.40250 +0.26	30.49	30.04	30.24	230,186
12 Jul 12	30.13950 -0.70	30.92	30.02	30.92	168,689
11 Jul 12	30.83790 -0.12	30.93	30.61	30.76	133,207
10 Jul 12	30.95580 -0.05	31.30	30.90	31.15	77,448
09 Jul 12	31.01030 -0.08	31.28	30.83	31.28	95,733
06 Jul 12	31.09170 -0.14	31.33	30.79	31.33	183,528
05 Jul 12	31.22780 -0.02	31.41	31.20	31.20	199,323
04 Jul 12	31.24610 +0.18	31.25	30.79	31.07	96,326
03 Jul 12	31.06470 +0.06	31.47	30.94	31.47	129,746
29 Jun 12	31.00100 -0.10	31.36	30.53	31.14	196,890
28 Jun 12	31.10090 +0.26	31.27	30.73	30.83	236,326
27 Jun 12	30.83790 +0.39	30.92	30.47	30.47	175,828
26 Jun 12	30.44780 +0.18	30.68	29.91	29.91	175,389
25 Jun 12	30.26640 +0.47	30.27	29.69	29.79	155,412
22 Jun 12	29.79480 -0.23	30.07	29.50	29.96	209,963
21 Jun 12	30.02160 -0.37	30.60	29.94	30.60	122,761
20 Jun 12	30.39350 -0.55	31.06	30.09	30.85	426,245
19 Jun 12	30.94650 -0.23	31.37	30.64	31.37	784,459
18 Jun 12	31.17330 +0.62	31.24	30.48	30.48	283,365
15 Jun 12	30.55670 +0.15	30.82	30.24	30.44	181,194
14 Jun 12	30.40250 -0.68	31.12	30.40	31.08	154,229
13 Jun 12	31.08270 +0.27	31.20	30.46	30.75	214,575
12 Jun 12	30.81060 +0.20	31.22	30.29	30.82	270,143
11 Jun 12	30.61110 +0.08	30.88	30.57	30.81	161,842
08 Jun 12	30.52940 +0.27	30.96	30.11	30.17	271,951
07 Jun 12	30.25740 +0.29	30.26	29.64	29.94	435,503
06 Jun 12	29.96720 +0.12	30.10	29.76	30.03	666,945
05 Jun 12	29.84930 -0.08	30.22	29.68	29.98	1,685,133
04 Jun 12	29.93090 +0.33	30.03	29.36	29.70	201,156
01 Jun 12	29.60420 +0.40	29.76	28.99	28.99	175,687
31 May 12	29.20530 +0.00	29.44	29.12	29.25	68,671
30 May 12	29.20530 +0.04	29.30	29.05	29.17	118,047
29 May 12	29.16900 -0.17	29.49	28.87	29.11	218,705
28 May 12	29.34120 +0.01	29.79	29.25	29.48	70,281
25 May 12	29.33220 -0.01	29.34	29.02	29.34	150,488
24 May 12	29.34120 +0.31	29.36	29.13	29.34	442,533
23 May 12	29.03300 +0.21	29.10	28.66	28.93	221,288
22 May 12	28.82430 +0.63	28.85	28.69	28.78	80,281
18 May 12	28.19840 -0.42	28.62	28.12	28.62	122,542
17 May 12	28.61580 +0.05	28.72	28.48	28.57	93,873
16 May 12	28.57040 +0.14	28.76	28.03	28.13	80,231
15 May 12	28.43420 +0.53	28.43	27.82	27.84	81,826
14 May 12	27.90810 -0.24	28.13	27.75	27.97	92,655
11 May 12	28.14390 -0.06	28.26	27.88	28.13	171,571
10 May 12	28.20770 -0.01	28.91	28.06	28.91	89,405
09 May 12	28.21670 +0.37	28.34	27.43	27.53	205,267
08 May 12	27.84470 -0.24	28.34	27.67	28.34	194,788
07 May 12	28.08050 -0.05	28.24	27.89	27.89	101,563
04 May 12	28.13490 +0.13	28.41	27.99	28.41	85,148
03 May 12	28.00800 +0.08	28.12	27.89	28.02	125,616
02 May 12	27.92640 -0.19	28.20	27.92	28.16	290,408
01 May 12	28.11690 -0.13	28.31	27.99	28.13	294,072
30 Apr 12	28.24380 -0.15	28.75	28.13	28.75	160,284
27 Apr 12	28.38900 -0.24	28.71	28.22	28.71	60,058
26 Apr 12	28.62480 +0.95	28.72	27.75	27.75	147,449
25 Apr 12	27.67230 +0.24	27.67	27.46	27.54	65,223
24 Apr 12	27.42750 -0.01	27.48	27.25	27.35	74,374
23 Apr 12	27.43650 -0.14	27.65	27.21	27.65	97,189
20 Apr 12	27.57270 +0.17	27.78	27.44	27.78	76,034
19 Apr 12	27.40040 +0.00	27.66	27.31	27.66	120,729
18 Apr 12	27.40040 +0.19	27.40	26.99	27.14	150,111
17 Apr 12	27.20970 -0.18	27.47	27.07	27.47	160,527
16 Apr 12	27.39140 -0.21	27.72	27.30	27.62	144,603
13 Apr 12	27.59990 -0.20	28.11	27.60	28.11	63,642
12 Apr 12	27.79950 +0.44	27.84	27.45	27.45	192,533
11 Apr 12	27.36410 +0.35	27.36	26.93	27.20	238,263
10 Apr 12	27.01040 -0.36	27.46	26.85	27.40	143,045
09 Apr 12	27.37310 -0.47	27.75	27.26	27.75	108,978
05 Apr 12	27.84470 -0.42	28.24	27.69	28.24	193,650
04 Apr 12	28.26180 -0.14	28.47	28.13	28.33	487,821
03 Apr 12	28.39800 +0.02	28.57	28.31	28.31	150,862
02 Apr 12	28.38000 -0.20	28.84	28.12	28.58	228,305
30 Mar 12	28.57940 +0.45	28.61	28.28	28.29	133,768
29 Mar 12	28.12590 +0.14	28.17	27.84	27.95	527,302
28 Mar 12	27.98990 +0.14	28.07	27.72	27.76	120,131
27 Mar 12	27.85370 +0.14	27.91	27.69	27.71	131,508
26 Mar 12	27.71780 +0.04	28.23	27.42	28.23	177,480
23 Mar 12	27.68160 +0.06	28.21	27.58	27.62	302,978
22 Mar 12	27.61790 +0.38	27.76	27.26	27.33	136,013
21 Mar 12	27.23700 +0.20	27.25	26.78	27.12	190,983
20 Mar 12	27.03770 -0.43	27.58	26.98	27.58	140,582
19 Mar 12	27.46380 -0.37	27.94	27.42	27.94	114,103
16 Mar 12	27.83570 -0.05	28.00	27.65	28.00	108,985
15 Mar 12	27.88100 -0.10	28.07	27.57	28.07	310,472
14 Mar 12	27.98090 -0.38	28.31	27.92	28.31	576,803
13 Mar 12	28.36170 +0.17	28.39	28.09	28.38	716,705
12 Mar 12	28.18940 +0.36	28.48	27.75	27.75	196,761
09 Mar 12	27.82670 +0.25	27.99	27.54	27.65	294,945
08 Mar 12	27.58170 +0.26	27.65	27.35	27.44	178,289
07 Mar 12	27.31860 +0.11	27.41	27.17	27.38	994,080
06 Mar 12	27.20970 +0.27	27.30	26.81	26.93	261,029
05 Mar 12	26.93780 +0.41	27.05	26.58	26.66	182,400
02 Mar 12	26.52960 -0.02	26.73	26.42	26.55	317,775
01 Mar 12	26.54780 -0.09	26.77	26.41	26.67	628,434
29 Feb 12	26.63850 -0.34	27.18	26.46	27.18	219,516
28 Feb 12	26.98320 -0.22	27.29	26.94	27.29	757,918
27 Feb 12	27.20070 -0.01	27.32	26.82	27.27	1,826,135
24 Feb 12	27.20970 +0.08	27.40	27.06	27.06	356,006
23 Feb 12	27.12830 +0.08	27.30	26.92	27.11	150,227
22 Feb 12	27.04670 +0.13	27.13	26.98	26.98	164,491
21 Feb 12	26.91950 +0.26	27.03	26.73	27.01	282,085
17 Feb 12	26.65650 +0.00	26.89	26.66	26.73	107,063
16 Feb 12	26.65650 +0.11	26.83	26.43	26.58	216,718
15 Feb 12	26.54780 -0.21	26.89	26.51	26.89	155,471
14 Feb 12	26.75640 +0.11	26.89	26.70	26.75	151,582
13 Feb 12	26.64750 +0.48	26.88	26.09	26.32	234,750
10 Feb 12	26.16690 +0.12	26.46	25.57	26.27	452,429
09 Feb 12	26.04900 +0.28	26.34	25.94	25.99	227,906
08 Feb 12	25.76780 +0.15	26.02	25.60	25.70	323,632
07 Feb 12	25.62260 +0.10	25.78	25.50	25.54	227,856
06 Feb 12	25.52300 -0.19	25.80	25.45	25.76	157,153
03 Feb 12	25.71330 -0.23	26.02	25.62	26.02	185,245
02 Feb 12	25.94010 -0.48	26.34	25.87	26.34	342,578
01 Feb 12	26.42070 -0.12	26.73	26.42	26.64	205,173
31 Jan 12	26.53860 +0.24	26.54	26.21	26.30	200,343
30 Jan 12	26.30280 +0.17	26.30	26.09	26.19	164,655
27 Jan 12	26.13050 +0.01	26.21	26.08	26.21	76,277
26 Jan 12	26.12150 -0.09	26.30	26.08	26.30	517,243
25 Jan 12	26.21210 +0.09	26.25	25.98	26.12	467,509
24 Jan 12	26.12150 -0.14	26.44	26.06	26.31	648,153
23 Jan 12	26.25750 -0.10	26.72	26.26	26.40	372,366
20 Jan 12	26.35730 +0.02	26.48	26.15	26.32	132,738
19 Jan 12	26.33930 +0.02	26.66	25.99	26.66	247,362
18 Jan 12	26.32100 -0.39	26.71	26.32	26.70	204,027
17 Jan 12	26.71100 +0.12	26.76	26.57	26.59	395,348
16 Jan 12	26.59310 +0.07	26.79	26.53	26.79	65,009
13 Jan 12	26.52060 +0.14	26.70	26.42	26.56	250,964
12 Jan 12	26.38440 -0.05	26.56	26.21	26.55	475,433
11 Jan 12	26.43890 +0.02	26.67	26.26	26.27	281,961
10 Jan 12	26.42070 -0.54	27.02	26.24	26.85	654,687
09 Jan 12	26.95590 +0.29	27.21	26.68	27.03	1,063,992
06 Jan 12	26.66570 +0.28	26.74	26.31	26.47	261,309
05 Jan 12	26.38440 +0.17	26.42	25.85	26.19	649,607
04 Jan 12	26.21210 +0.58	26.28	25.62	25.84	238,623
03 Jan 12	25.63160 +0.08	25.72	25.41	25.72	295,521
30 Dec 11	25.55010 -0.16	25.80	25.48	25.80	62,191
29 Dec 11	25.71330 +0.06	25.76	25.61	25.75	161,348
28 Dec 11	25.64990 +0.94	25.78	25.35	25.66	175,223
23 Dec 11	24.70670 +0.09	24.79	24.56	24.79	117,923
22 Dec 11	24.61590 +0.01	24.90	24.61	24.62	125,239
21 Dec 11	24.60680 +0.12	24.62	24.42	24.55	109,332
20 Dec 11	24.48890 +0.04	24.60	24.42	24.57	63,965
19 Dec 11	24.45260 -0.01	24.57	24.40	24.53	110,890
16 Dec 11	24.46160 +0.03	24.56	24.29	24.33	49,507
15 Dec 11	24.43440 +0.37	24.69	24.14	24.16	126,779
14 Dec 11	24.06270 -0.38	24.56	23.99	24.56	83,970
13 Dec 11	24.44360 +0.24	24.46	24.04	24.30	219,953
12 Dec 11	24.19860 +0.21	24.31	24.02	24.12	192,772
09 Dec 11	23.99000 -0.15	24.34	23.90	24.22	98,531
08 Dec 11	24.13520 +0.37	24.14	23.58	23.72	180,430
07 Dec 11	23.76320 -0.20	24.02	23.67	24.00	214,389
06 Dec 11	23.96280 -0.23	24.29	23.94	24.29	169,780
05 Dec 11	24.18960 +0.36	24.19	23.77	23.77	356,738
02 Dec 11	23.82690 +0.24	23.94	23.65	23.81	106,802
01 Dec 11	23.59080 -0.14	23.81	23.55	23.81	83,352
30 Nov 11	23.72700 +0.11	23.85	23.50	23.76	219,566
29 Nov 11	23.61810 -0.33	23.96	23.41	23.93	140,788
28 Nov 11	23.94480 -0.10	24.20	23.93	24.05	295,985
25 Nov 11	24.04440 -0.08	24.26	23.94	24.02	110,369
24 Nov 11	24.12620 +0.23	24.30	23.85	24.04	95,430
23 Nov 11	23.89940 +0.09	23.95	23.71	23.81	293,874
22 Nov 11	23.80860 -0.09	23.96	23.79	23.84	542,085
21 Nov 11	23.89940 +0.14	23.94	23.72	23.90	160,755
18 Nov 11	23.76320 -0.14	23.94	23.75	23.89	190,874
17 Nov 11	23.89940 -0.01	24.04	23.80	23.98	266,848
16 Nov 11	23.90840 -0.34	24.29	23.90	24.24	258,042
15 Nov 11	24.24410 +0.03	24.70	24.23	24.35	225,458
14 Nov 11	24.21680 +0.09	24.35	24.08	24.16	187,775
11 Nov 11	24.12620 +0.27	24.26	23.93	24.07	151,770
10 Nov 11	23.85390 -0.01	24.19	23.84	24.02	236,953
09 Nov 11	23.86310 +0.24	23.98	23.55	23.76	213,937
08 Nov 11	23.62730 +0.06	23.80	23.49	23.74	294,776
07 Nov 11	23.56370 +0.07	24.00	23.55	23.63	425,855
04 Nov 11	23.49120 +0.30	23.63	23.22	23.22	263,951
03 Nov 11	23.19200 +0.16	23.31	22.91	23.05	161,745
02 Nov 11	23.02860 -0.07	23.37	22.96	23.26	133,807
01 Nov 11	23.10120 +0.38	23.19	22.61	22.67	271,100
31 Oct 11	22.72040 +0.00	22.91	22.56	22.80	195,282
28 Oct 11	22.72040 +0.08	22.88	22.69	22.73	415,364
27 Oct 11	22.63860 -0.24	23.13	22.63	23.13	334,297
26 Oct 11	22.87440 -0.18	23.18	22.85	23.17	372,227
25 Oct 11	23.05580 +0.11	23.26	23.03	23.03	112,513
24 Oct 11	22.94690 -0.28	23.40	22.86	23.40	166,793
21 Oct 11	23.22810 -0.13	23.58	23.08	23.58	97,120
20 Oct 11	23.35500 +0.00	23.40	23.14	23.26	199,080
19 Oct 11	23.35500 -0.09	23.35	22.39	22.46	469,132
18 Oct 11	23.44580 +0.05	23.58	23.27	23.45	75,287
17 Oct 11	23.40050 +0.39	23.48	22.97	23.04	254,673
14 Oct 11	23.01060 +0.05	23.44	22.92	23.44	63,102
13 Oct 11	22.96520 -0.21	23.58	22.90	23.58	142,076
12 Oct 11	23.17370 +0.14	23.77	23.15	23.26	118,990
11 Oct 11	23.03760 +0.11	23.20	22.95	23.16	69,351
07 Oct 11	22.92890 -0.10	23.10	22.81	22.81	41,963
06 Oct 11	23.02860 +0.75	23.43	22.77	23.08	197,004
05 Oct 11	22.27580 +0.51	22.60	21.70	21.73	389,324
04 Oct 11	21.76790 -0.14	22.08	21.31	21.90	408,617
03 Oct 11	21.90410 -1.30	23.53	21.77	23.53	257,876
30 Sep 11	23.20100 +0.07	23.38	23.05	23.38	193,536
29 Sep 11	23.12850 +0.36	23.27	22.87	23.22	466,482
28 Sep 11	22.76550 -0.84	23.58	22.77	23.45	121,111
27 Sep 11	23.60910 +0.15	24.14	23.47	23.58	114,755
26 Sep 11	23.46390 -0.44	24.04	23.25	24.04	138,335
23 Sep 11	23.89940 +0.14	23.93	23.60	23.70	333,744
22 Sep 11	23.76320 -0.72	24.47	23.58	24.42	338,757
21 Sep 11	24.47990 -0.35	24.95	24.35	24.95	130,496
20 Sep 11	24.83360 +0.42	25.20	24.67	24.73	194,156
19 Sep 11	24.41640 +0.29	24.48	24.15	24.26	83,783
16 Sep 11	24.12620 +0.06	24.47	23.77	24.47	139,131
15 Sep 11	24.06270 +0.02	24.73	24.06	24.28	403,985
14 Sep 11	24.04440 +0.46	24.22	23.55	23.60	300,028
13 Sep 11	23.58180 +0.44	23.84	22.95	23.35	402,437
12 Sep 11	23.14650 -0.45	23.53	22.86	23.53	180,241
09 Sep 11	23.60010 -0.17	23.81	23.45	23.81	94,416
08 Sep 11	23.77250 -0.10	23.90	23.73	23.83	79,827
07 Sep 11	23.87210 +0.45	23.98	23.54	23.54	54,608
06 Sep 11	23.41880 -0.09	23.45	23.02	23.31	66,205
02 Sep 11	23.50940 +0.37	23.61	23.02	23.14	43,663
01 Sep 11	23.13750 -0.28	23.57	23.05	23.57	117,301
31 Aug 11	23.41880 +0.07	23.70	23.36	23.53	201,323
30 Aug 11	23.34600 -0.15	23.75	23.22	23.75	209,670
29 Aug 11	23.50020 +0.10	23.78	23.40	23.78	71,427
26 Aug 11	23.40050 +0.11	23.63	23.23	23.46	98,727
25 Aug 11	23.29160 -0.15	23.47	23.23	23.44	88,901
24 Aug 11	23.43680 +0.17	23.64	23.23	23.35	105,125
23 Aug 11	23.26440 +0.54	23.26	22.67	23.06	122,406
22 Aug 11	22.72040 -0.68	24.04	22.53	23.94	142,006
19 Aug 11	23.40050 +0.06	23.47	23.14	23.28	70,388
18 Aug 11	23.33700 -0.53	23.58	23.22	23.58	237,489
17 Aug 11	23.86310 +0.05	24.00	23.75	23.84	107,591
16 Aug 11	23.80860 -0.26	24.07	23.61	24.07	124,209
15 Aug 11	24.07170 +0.84	24.22	23.54	23.81	181,484
12 Aug 11	23.22810 +0.65	23.23	22.45	22.74	121,131
11 Aug 11	22.57520 -0.05	23.05	22.22	23.05	234,420
10 Aug 11	22.62050 +0.51	22.82	22.20	22.22	170,306
09 Aug 11	22.11260 +0.84	22.42	21.56	22.12	611,483
08 Aug 11	21.26910 -1.46	22.13	21.09	21.87	1,842,279
05 Aug 11	22.72940 +0.15	22.93	21.84	22.37	281,934
04 Aug 11	22.58420 -0.57	23.30	22.42	23.30	480,900
03 Aug 11	23.15570 +1.39	23.78	22.22	22.85	870,719
02 Aug 11	21.76790 -0.03	22.26	21.77	22.26	66,763
29 Jul 11	21.79520 -0.15	21.95	21.72	21.95	53,176
28 Jul 11	21.94020 +0.18	22.02	21.57	21.58	85,078
27 Jul 11	21.75890 -0.15	21.94	21.68	21.82	89,616
26 Jul 11	21.91310 +0.02	22.03	21.81	21.89	74,359
25 Jul 11	21.89480 -0.37	22.35	21.85	22.35	88,673
22 Jul 11	22.26680 +0.09	22.43	22.15	22.27	76,498
21 Jul 11	22.17600 +0.06	22.30	21.99	22.30	107,842
20 Jul 11	22.11260 -0.17	22.49	22.09	22.49	116,688
19 Jul 11	22.28490 +0.02	22.49	22.02	22.49	83,339
18 Jul 11	22.26680 -0.05	22.63	22.21	22.57	220,347
15 Jul 11	22.32120 -0.15	22.58	22.13	22.58	115,172
14 Jul 11	22.47530 +0.11	22.58	22.37	22.37	108,338
13 Jul 11	22.36640 -0.15	22.67	22.20	22.60	146,871
12 Jul 11	22.51160 +0.18	22.56	22.23	22.44	91,568
11 Jul 11	22.33020 -0.02	22.58	22.09	22.51	182,273
08 Jul 11	22.34840 -0.20	22.57	22.29	22.49	60,291
07 Jul 11	22.54800 -0.16	22.77	22.51	22.77	92,196
06 Jul 11	22.71110 +0.01	22.81	22.63	22.68	187,026
05 Jul 11	22.70210 +0.05	22.90	22.49	22.67	334,667
04 Jul 11	22.65660 +0.77	22.66	22.28	22.28	68,807
30 Jun 11	21.88580 -0.26	22.34	21.79	22.33	174,288
29 Jun 11	22.14890 +0.11	22.15	21.93	22.13	124,165
28 Jun 11	22.04000 -0.14	22.18	22.02	22.18	76,567
27 Jun 11	22.17600 -0.05	22.60	22.12	22.28	68,470
24 Jun 11	22.22130 +0.00	22.54	22.13	22.53	110,947
23 Jun 11	22.22130 +0.10	22.38	22.00	22.22	425,647
22 Jun 11	22.12160 +0.63	22.23	21.52	21.67	204,086
21 Jun 11	21.49590 +0.14	21.65	21.22	21.53	213,560
20 Jun 11	21.35970 +0.18	21.49	21.02	21.49	123,775
17 Jun 11	21.17840 -0.27	21.41	21.10	21.41	76,183
16 Jun 11	21.45050 -0.03	21.72	21.41	21.51	174,615
15 Jun 11	21.47760 +0.19	21.59	21.31	21.50	129,059
14 Jun 11	21.28710 -0.29	21.75	21.21	21.75	156,342
13 Jun 11	21.57740 -0.22	22.12	21.57	22.12	136,085
10 Jun 11	21.79520 -0.03	21.90	21.71	21.81	72,660
09 Jun 11	21.82230 -0.08	22.12	21.58	22.12	161,986
08 Jun 11	21.90410 -0.21	22.20	21.83	22.20	99,576
07 Jun 11	22.11260 +0.30	22.16	21.77	21.95	113,247
06 Jun 11	21.81320 +0.20	22.18	21.68	21.68	238,734
03 Jun 11	21.61380 -0.15	21.88	21.57	21.60	96,738
02 Jun 11	21.76790 -0.34	22.21	21.56	22.06	128,119
01 Jun 11	22.11260 +0.41	22.58	21.87	22.29	218,492
31 May 11	21.70440 -0.39	22.25	21.70	22.15	450,427
30 May 11	22.09440 -0.01	22.26	22.08	22.22	103,168
27 May 11	22.10340 -0.12	22.36	22.02	22.18	788,398
26 May 11	22.22130 +0.53	22.22	21.69	21.80	498,886
25 May 11	21.68630 +0.07	21.74	21.50	21.59	413,752
24 May 11	21.61380 -0.02	21.76	21.55	21.76	151,959
20 May 11	21.63180 +0.14	21.70	21.54	21.68	405,657
19 May 11	21.49590 +0.17	21.54	21.31	21.31	209,978
18 May 11	21.32360 +0.02	21.48	21.19	21.24	97,504
17 May 11	21.30530 -0.08	21.49	21.23	21.41	75,039
16 May 11	21.38700 -0.06	21.54	21.13	21.41	113,029
13 May 11	21.45050 -0.11	21.69	21.39	21.56	289,763
12 May 11	21.55940 +0.15	21.59	21.44	21.50	356,360
11 May 11	21.40520 -0.14	21.63	21.25	21.62	175,947
10 May 11	21.55010 +0.14	21.79	21.33	21.44	160,155
09 May 11	21.40520 +0.23	21.73	21.18	21.31	529,711
06 May 11	21.17840 +1.06	21.23	20.50	20.63	1,068,983
05 May 11	20.11710 -0.03	20.40	19.97	20.40	247,251
04 May 11	20.14430 -0.50	20.73	19.79	20.47	284,097
03 May 11	20.64320 -0.05	21.06	20.46	20.46	572,690
02 May 11	20.69760 +0.57	20.71	20.18	20.18	406,890
29 Apr 11	20.12630 +0.03	20.31	20.06	20.27	193,221
28 Apr 11	20.09910 -0.09	20.20	20.05	20.15	184,034
27 Apr 11	20.18970 +0.02	20.27	20.08	20.16	118,434
26 Apr 11	20.17160 +0.08	20.26	20.00	20.14	117,430
25 Apr 11	20.08980 -0.13	20.31	20.01	20.31	689,130
21 Apr 11	20.21700 +0.03	20.25	20.11	20.24	187,785
20 Apr 11	20.18970 +0.15	20.26	20.04	20.04	136,201
19 Apr 11	20.03570 -0.09	20.21	20.04	20.14	734,802
18 Apr 11	20.12630 -0.25	20.45	20.13	20.41	243,875
15 Apr 11	20.38010 +0.15	20.43	20.22	20.22	166,853
14 Apr 11	20.22600 +0.05	20.31	20.04	20.31	125,998
13 Apr 11	20.18070 +0.34	20.24	19.91	20.05	251,986
12 Apr 11	19.83600 -0.05	20.07	19.73	20.07	373,775
11 Apr 11	19.89050 +0.23	19.95	19.55	19.60	298,195
08 Apr 11	19.66370 -0.15	19.95	19.51	19.95	540,485
07 Apr 11	19.80890 +0.17	19.83	19.50	19.75	250,014
06 Apr 11	19.63650 -0.15	19.83	19.64	19.82	241,099
05 Apr 11	19.79060 -0.07	19.94	19.64	19.94	354,932
04 Apr 11	19.86330 +0.16	19.91	19.77	19.81	520,359
01 Apr 11	19.70000 +0.17	19.77	19.64	19.75	723,709
31 Mar 11	19.52760 -0.08	19.86	19.50	19.86	985,179
30 Mar 11	19.60920 +0.03	19.82	19.57	19.69	259,032
29 Mar 11	19.58210 -0.30	19.95	19.50	19.91	7,571,107
28 Mar 11	19.88130 -0.10	20.11	19.86	20.11	555,989
25 Mar 11	19.98120 -0.03	20.14	19.98	20.01	225,425
24 Mar 11	20.00840 +0.04	20.14	19.86	20.09	194,240
23 Mar 11	19.97190 +0.13	20.10	19.84	19.91	247,328
22 Mar 11	19.84500 +0.13	19.92	19.76	19.85	95,822
21 Mar 11	19.71810 -0.05	20.00	19.61	20.00	147,315
18 Mar 11	19.77260 +0.01	20.12	19.71	19.92	134,519
17 Mar 11	19.76340 -0.01	19.84	19.50	19.50	177,617
16 Mar 11	19.77260 +0.16	19.80	19.44	19.73	173,799
15 Mar 11	19.60920 +0.15	19.75	19.11	19.13	185,984
14 Mar 11	19.46420 -0.15	19.69	19.27	19.51	146,576
11 Mar 11	19.60920 +0.03	20.14	19.53	20.14	134,609
10 Mar 11	19.58210 -0.43	20.14	19.55	20.14	187,582
09 Mar 11	20.00840 -0.13	20.36	19.98	20.36	109,360
08 Mar 11	20.13530 +0.20	20.30	19.90	19.94	172,670
07 Mar 11	19.93580 -0.34	20.48	19.84	20.48	162,710
04 Mar 11	20.27150 +0.00	20.50	20.24	20.50	120,801
03 Mar 11	20.27150 -0.05	20.41	20.21	20.41	106,462
02 Mar 11	20.31660 +0.18	20.41	20.14	20.20	605,973
01 Mar 11	20.13530 +0.19	20.30	19.96	20.04	185,563
28 Feb 11	19.94480 -0.17	20.12	19.87	20.12	303,015
25 Feb 11	20.11710 +0.13	20.35	20.03	20.35	204,327
24 Feb 11	19.99020 -0.28	20.27	19.96	20.27	174,856
23 Feb 11	20.27150 -0.43	20.83	20.04	20.77	592,694
22 Feb 11	20.69760 -0.35	21.04	20.54	21.04	132,202
18 Feb 11	21.05130 +0.15	21.21	20.95	20.95	103,783
17 Feb 11	20.90610 +0.00	20.96	20.75	20.95	178,133
16 Feb 11	20.90610 +0.14	21.18	20.84	21.00	234,631
15 Feb 11	20.77020 +0.05	20.82	20.60	20.82	198,537
14 Feb 11	20.72480 +0.42	20.72	20.26	20.34	373,535
11 Feb 11	20.30760 -0.18	20.58	20.30	20.58	86,349
10 Feb 11	20.48900 -0.15	20.62	20.49	20.59	121,937
09 Feb 11	20.63420 +0.11	20.66	20.47	20.61	123,770
08 Feb 11	20.52530 +0.01	20.59	20.43	20.59	233,723
07 Feb 11	20.51630 +0.34	20.59	20.43	20.58	378,089
04 Feb 11	20.18070 +0.36	20.41	19.89	19.95	397,439
03 Feb 11	19.81790 +0.13	19.84	19.60	19.68	337,663
02 Feb 11	19.69100 +0.01	19.82	19.59	19.68	205,942
01 Feb 11	19.68170 -0.06	19.78	19.52	19.52	461,704
31 Jan 11	19.74540 +0.16	19.88	19.59	19.65	153,990
28 Jan 11	19.58210 -0.08	19.81	19.48	19.81	120,106
27 Jan 11	19.66370 +0.00	19.77	19.56	19.77	120,007
26 Jan 11	19.66370 +0.22	19.76	19.47	19.59	196,247
25 Jan 11	19.44590 -0.21	19.82	19.41	19.82	148,972
24 Jan 11	19.65470 +0.12	19.80	19.41	19.80	2,095,539
21 Jan 11	19.53660 +0.35	19.55	19.15	19.36	343,580
20 Jan 11	19.18290 -0.22	19.41	19.13	19.41	161,681
19 Jan 11	19.40070 +0.00	19.48	19.29	19.48	194,166
18 Jan 11	19.40070 -0.49	19.89	19.27	19.89	563,407
17 Jan 11	19.89050 +0.39	20.04	19.64	19.64	27,923
14 Jan 11	19.50030 +0.11	19.54	19.27	19.36	1,078,214
13 Jan 11	19.39170 -0.07	19.50	19.32	19.50	125,772
12 Jan 11	19.46420 -0.08	19.59	19.39	19.51	289,582
11 Jan 11	19.54580 -0.22	19.81	19.55	19.81	201,057
10 Jan 11	19.76340 +0.06	19.96	19.62	19.96	582,206
07 Jan 11	19.70000 +0.28	19.82	19.49	19.64	96,725
06 Jan 11	19.41870 +0.00	19.53	19.21	19.21	271,708
05 Jan 11	19.41870 +0.25	19.57	19.09	19.23	76,450
04 Jan 11	19.16490 +0.23	19.32	18.82	19.09	175,243
31 Dec 10	18.93810 +0.04	19.26	18.94	19.26	21,909
30 Dec 10	18.90180 -0.27	19.32	18.89	19.11	72,082
29 Dec 10	19.17390 -0.28	19.56	19.06	19.49	86,830
24 Dec 10	19.45520 +0.45	19.46	19.05	19.05	11,103
23 Dec 10	19.00160 -0.05	19.41	18.87	19.41	100,446
22 Dec 10	19.05600 -0.67	19.76	19.05	19.73	372,557
21 Dec 10	19.72710 +0.44	19.81	19.22	19.22	55,625
20 Dec 10	19.28280 +0.26	19.52	19.18	19.18	61,499
17 Dec 10	19.01970 +0.07	19.13	18.83	18.83	128,387
16 Dec 10	18.94710 +0.22	19.13	18.67	18.97	83,002
15 Dec 10	18.72950 -0.17	19.01	18.60	18.96	126,896
14 Dec 10	18.90180 +0.04	19.05	18.82	19.04	155,313
13 Dec 10	18.86540 +0.14	19.04	18.59	19.04	168,880
10 Dec 10	18.72950 -0.14	19.39	18.61	19.39	290,274
09 Dec 10	18.86540 -0.09	19.05	18.76	19.05	90,759
08 Dec 10	18.95630 -0.63	20.14	18.48	20.14	308,103
07 Dec 10	19.59110 +0.05	19.62	19.50	19.55	248,806
06 Dec 10	19.54580 -0.18	19.73	19.52	19.64	122,101
03 Dec 10	19.72710 -0.19	19.73	19.50	19.59	42,462
02 Dec 10	19.91780 -0.04	20.30	19.84	20.14	66,731
01 Dec 10	19.95390 +0.36	20.11	19.59	19.86	52,278
30 Nov 10	19.59110 +0.03	19.68	19.32	19.57	132,192
29 Nov 10	19.56380 -0.62	20.14	19.55	20.14	104,708
26 Nov 10	20.18070 -0.18	20.45	19.80	20.04	51,288
25 Nov 10	20.36210 +0.28	20.43	19.96	19.97	19,615
24 Nov 10	20.08080 -0.10	20.53	20.06	20.53	74,141
23 Nov 10	20.18070 -0.23	20.56	19.97	20.56	146,677
22 Nov 10	20.40740 +0.32	20.41	20.08	20.41	96,004
19 Nov 10	20.08980 -0.09	20.18	20.00	20.18	76,460
18 Nov 10	20.18070 +0.38	20.41	19.94	20.32	93,935
17 Nov 10	19.79990 +0.03	20.83	19.74	20.83	146,392
16 Nov 10	19.77260 -0.53	20.72	19.57	20.72	95,443
15 Nov 10	20.30760 +0.13	20.31	20.05	20.12	249,947
12 Nov 10	20.18070 -0.49	20.50	19.91	20.41	222,582
11 Nov 10	20.67030 -0.03	20.78	20.46	20.63	95,964
10 Nov 10	20.69760 -0.06	20.82	20.52	20.68	107,172
09 Nov 10	20.76110 -0.21	21.14	20.68	21.13	104,006
08 Nov 10	20.96990 +0.57	20.97	20.36	20.41	133,976
05 Nov 10	20.39840 +0.23	20.71	19.97	20.14	187,039
04 Nov 10	20.17160 +0.40	20.17	19.72	19.72	194,198
03 Nov 10	19.77260 -0.05	19.94	19.60	19.91	73,139
02 Nov 10	19.81790 +0.05	20.04	19.82	19.90	131,689
01 Nov 10	19.77260 +0.13	19.81	19.41	19.64	119,632
29 Oct 10	19.64550 +0.24	19.67	19.36	19.59	64,977
28 Oct 10	19.40970 -0.18	19.75	19.32	19.68	141,924
27 Oct 10	19.59110 +0.16	19.75	19.30	19.41	110,074
26 Oct 10	19.42790 +0.06	19.55	19.06	19.40	119,407
25 Oct 10	19.36440 +0.05	19.45	19.18	19.38	39,795
22 Oct 10	19.31900 -0.37	19.87	19.25	19.87	60,375
21 Oct 10	19.69100 +0.29	19.84	19.20	19.20	182,199
20 Oct 10	19.40070 +0.49	19.49	18.84	18.84	576,026
19 Oct 10	18.91080 -0.10	18.99	18.72	18.96	133,765
18 Oct 10	19.01060 -0.12	19.23	18.87	19.23	253,946
15 Oct 10	19.12850 +0.00	19.20	18.94	19.05	283,794
14 Oct 10	19.12850 +0.40	19.14	18.73	18.82	617,725
13 Oct 10	18.72950 +0.13	18.73	18.24	18.69	154,377
12 Oct 10	18.60240 -0.27	18.82	18.37	18.82	145,836
08 Oct 10	18.87470 +0.34	18.94	18.52	18.52	93,803
07 Oct 10	18.53000 +0.05	18.66	18.38	18.53	119,665
06 Oct 10	18.48450 +0.09	18.50	18.26	18.50	95,572
05 Oct 10	18.39380 +0.14	18.46	18.21	18.32	170,964
04 Oct 10	18.25790 +0.06	18.37	18.04	18.23	161,490
01 Oct 10	18.19430 +0.12	18.29	18.01	18.19	133,520
30 Sep 10	18.07640 +0.15	18.13	17.73	18.12	6,419,200
29 Sep 10	17.93120 +0.14	18.09	17.69	17.69	329,978
28 Sep 10	17.78630 +0.37	17.79	17.46	17.69	358,467
27 Sep 10	17.41440 -0.09	17.79	17.41	17.71	93,587
24 Sep 10	17.50500 +0.14	17.80	17.33	17.33	89,355
23 Sep 10	17.36900 -0.07	17.51	17.31	17.44	61,001
22 Sep 10	17.44160 -0.13	17.67	17.44	17.67	167,766
21 Sep 10	17.56850 -0.12	17.76	17.43	17.69	83,196
20 Sep 10	17.68640 +0.24	17.69	17.36	17.43	109,943
17 Sep 10	17.44160 +0.32	17.48	17.14	17.23	162,125
16 Sep 10	17.12420 -0.02	17.19	17.01	17.16	149,255
15 Sep 10	17.14220 -0.09	17.23	16.96	17.23	173,355
14 Sep 10	17.23310 -0.37	17.69	17.19	17.64	191,859
13 Sep 10	17.60480 +0.46	17.67	17.15	17.28	176,255
10 Sep 10	17.14220 -0.09	17.41	17.14	17.23	160,882
09 Sep 10	17.23310 +0.50	17.31	16.88	16.92	158,210
08 Sep 10	16.73400 -0.17	16.92	16.62	16.91	142,619
07 Sep 10	16.90640 +0.25	16.91	16.55	16.65	99,236
03 Sep 10	16.65260 +0.01	16.90	16.62	16.90	174,154
02 Sep 10	16.64330 +0.05	16.78	16.60	16.78	276,141
01 Sep 10	16.59810 +0.03	16.75	16.55	16.60	320,246
31 Aug 10	16.57080 +0.15	16.66	16.42	16.60	310,276
30 Aug 10	16.41680 -0.18	16.87	16.42	16.87	288,284
27 Aug 10	16.59810 -0.11	16.78	16.44	16.71	217,487
26 Aug 10	16.70700 +0.02	16.86	16.71	16.82	123,061
25 Aug 10	16.68870 -0.14	17.02	16.69	17.02	215,743
24 Aug 10	16.82490 +0.35	17.01	16.33	16.55	495,879
23 Aug 10	16.47090 +0.15	16.53	16.32	16.33	1,229,640
20 Aug 10	16.31690 +0.16	16.32	16.06	16.16	36,546
19 Aug 10	16.15370 +0.19	16.18	16.01	16.04	34,529
18 Aug 10	15.96320 +0.02	16.01	15.92	15.94	38,689
17 Aug 10	15.94490 +0.03	16.05	15.92	15.93	42,559
16 Aug 10	15.91770 +0.18	16.17	15.86	15.92	61,896
13 Aug 10	15.73640 +0.01	15.85	15.48	15.73	101,950
12 Aug 10	15.72740 +0.08	15.75	15.46	15.75	89,983
11 Aug 10	15.64560 -0.25	15.88	15.65	15.88	163,415
10 Aug 10	15.89970 -0.06	16.05	15.87	15.96	154,764
09 Aug 10	15.96320 +0.01	16.03	15.83	16.03	108,308
06 Aug 10	15.95420 -0.05	16.01	15.79	16.01	140,096
05 Aug 10	16.00860 -0.33	16.33	15.96	16.33	67,029
04 Aug 10	16.33500 +0.05	16.33	16.23	16.28	100,000
03 Aug 10	16.28060 +0.08	16.33	16.23	16.33	86,425
30 Jul 10	16.19900 -0.03	16.33	16.20	16.20	44,667
29 Jul 10	16.22610 -0.32	16.42	16.22	16.42	88,063
28 Jul 10	16.54370 -0.15	16.58	16.43	16.58	6,623
27 Jul 10	16.68870 -0.05	16.78	16.52	16.77	50,207
26 Jul 10	16.74320 +0.15	16.74	16.51	16.51	18,717
23 Jul 10	16.59810 -0.04	16.70	16.46	16.46	16,908
22 Jul 10	16.63430 +0.24	16.66	16.53	16.59	43,529
21 Jul 10	16.39850 -0.23	16.69	16.33	16.64	29,681
20 Jul 10	16.62530 +0.15	16.69	16.25	16.38	68,383
19 Jul 10	16.48020 +0.11	16.54	16.37	16.37	55,255
16 Jul 10	16.37130 +0.15	16.42	16.25	16.32	65,878
15 Jul 10	16.21710 +0.09	16.24	16.04	16.24	46,339
14 Jul 10	16.12650 +0.14	16.14	16.01	16.05	29,731
13 Jul 10	15.99030 +0.04	16.07	15.78	15.78	17,491
12 Jul 10	15.95420 +0.14	15.96	15.75	15.83	16,437
09 Jul 10	15.81800 +0.13	15.82	15.60	15.73	68,510
08 Jul 10	15.69110 -0.07	15.87	15.69	15.78	17,139
07 Jul 10	15.76350 +0.30	15.76	15.45	15.53	49,577
06 Jul 10	15.46430 +0.03	15.56	15.26	15.46	20,180
05 Jul 10	15.43710 -0.07	15.56	15.42	15.48	11,197
02 Jul 10	15.50960 +0.24	15.61	15.42	15.48	12,527
30 Jun 10	15.27380 +0.16	15.62	15.10	15.41	18,828
29 Jun 10	15.11060 -0.03	15.32	15.06	15.06	34,591
28 Jun 10	15.13790 -0.05	15.26	15.06	15.18	22,381
25 Jun 10	15.18300 -0.05	15.28	15.18	15.25	21,177
24 Jun 10	15.23750 -0.08	15.33	15.13	15.27	36,163
23 Jun 10	15.31920 -0.19	15.63	15.27	15.58	87,557
22 Jun 10	15.50960 -0.34	15.78	15.46	15.74	57,967
21 Jun 10	15.85430 -0.03	15.96	15.66	15.66	38,433
18 Jun 10	15.88140 -0.17	16.01	15.85	16.01	47,798
17 Jun 10	16.05380 +0.06	16.10	15.85	15.95	37,769
16 Jun 10	15.99030 +0.08	16.02	15.91	15.92	63,050
15 Jun 10	15.90870 +0.18	15.91	15.45	15.45	77,351
14 Jun 10	15.72740 +0.15	15.74	15.49	15.57	90,588
11 Jun 10	15.57320 +0.38	15.57	15.28	15.28	81,774
10 Jun 10	15.19230 +0.36	15.44	14.78	14.78	92,352
09 Jun 10	14.82930 +0.28	14.84	14.51	14.78	60,981
08 Jun 10	14.54840 +0.04	14.60	14.46	14.52	85,557
07 Jun 10	14.51190 -0.24	14.77	14.51	14.75	177,076
04 Jun 10	14.74770 -0.03	14.84	14.69	14.77	84,895
03 Jun 10	14.77490 -0.02	14.87	14.74	14.78	631,143
02 Jun 10	14.79320 -0.03	14.87	14.74	14.76	54,370
01 Jun 10	14.82030 -0.24	15.06	14.78	14.95	80,283
31 May 10	15.05610 +0.14	15.10	14.87	14.87	31,564
28 May 10	14.92010 +0.15	15.01	14.74	14.74	49,420
27 May 10	14.77490 -0.18	15.19	14.67	15.19	79,665
26 May 10	14.95650 +0.14	15.10	14.85	14.87	175,012
25 May 10	14.82030 -0.05	14.86	14.62	14.66	210,407
21 May 10	14.87480 +0.02	14.87	14.65	14.87	506,730
20 May 10	14.85660 -0.38	15.13	14.69	14.99	442,077
19 May 10	15.23750 -0.31	15.43	15.16	15.43	70,574
18 May 10	15.54600 -0.21	15.81	15.51	15.53	70,593
17 May 10	15.75450 -0.16	15.92	15.63	15.87	55,605
14 May 10	15.91770 -0.15	16.14	15.87	15.98	88,611
13 May 10	16.06280 -0.03	16.09	15.96	16.09	35,762
12 May 10	16.09010 -0.08	16.23	15.87	16.15	1,035,789
11 May 10	16.17170 +0.20	16.20	15.90	15.98	78,807
10 May 10	15.97220 +0.34	15.98	15.74	15.74	64,064
07 May 10	15.63660 +0.11	15.78	15.49	15.54	84,865
06 May 10	15.52770 -0.44	16.14	15.43	16.14	133,202
05 May 10	15.96320 -0.19	16.24	15.96	16.24	94,976
04 May 10	16.15370 +0.02	16.47	16.08	16.16	95,324
03 May 10	16.13550 -0.12	16.26	16.13	16.21	47,796
30 Apr 10	16.25340 -0.16	16.42	16.25	16.42	54,848
29 Apr 10	16.41680 +0.33	16.42	16.08	16.08	177,210
28 Apr 10	16.09010 -0.24	16.33	16.05	16.24	220,171
27 Apr 10	16.32590 +0.00	16.37	16.19	16.33	210,010
26 Apr 10	16.32590 +0.04	16.33	16.29	16.33	157,005
23 Apr 10	16.28960 -0.04	16.33	16.24	16.33	105,559
22 Apr 10	16.32590 +0.00	16.33	16.13	16.13	117,075
21 Apr 10	16.32590 +0.00	16.33	16.29	16.33	177,304
20 Apr 10	16.32590 +0.01	16.41	16.24	16.33	196,202
19 Apr 10	16.31690 +0.22	16.33	16.12	16.12	56,066
16 Apr 10	16.09920 -0.44	16.52	16.10	16.52	147,099
15 Apr 10	16.53470 -0.05	16.68	16.51	16.67	293,415
14 Apr 10	16.57980 +0.17	16.87	16.55	16.55	268,543
13 Apr 10	16.40750 +0.22	16.78	16.01	16.24	110,325
12 Apr 10	16.19000 +0.05	16.30	16.05	16.19	67,316
09 Apr 10	16.13550 +0.15	16.24	15.94	16.10	89,440
08 Apr 10	15.99030 -0.27	16.33	15.97	16.14	74,974
07 Apr 10	16.26240 -0.28	16.63	16.13	16.51	186,689
06 Apr 10	16.54370 +0.08	16.55	16.43	16.53	106,978
05 Apr 10	16.46190 +0.05	16.47	16.39	16.42	26,960
01 Apr 10	16.41680 +0.26	16.46	16.24	16.26	50,338
31 Mar 10	16.15370 +0.23	16.33	15.93	15.93	80,370
30 Mar 10	15.92690 +0.01	16.04	15.85	15.88	83,409
29 Mar 10	15.91770 -0.34	16.33	15.78	16.33	202,474
26 Mar 10	16.25340 -0.33	16.82	16.14	16.82	106,361
25 Mar 10	16.57980 -0.11	17.01	16.49	17.01	186,076
24 Mar 10	16.68870 -0.12	17.01	16.69	17.01	84,195
23 Mar 10	16.80660 -0.19	17.05	16.79	16.98	77,922
22 Mar 10	16.99700 +0.49	17.00	16.46	16.46	256,065
19 Mar 10	16.50740 -0.08	16.59	16.34	16.59	128,198
18 Mar 10	16.58880 +0.08	16.70	16.50	16.55	112,828
17 Mar 10	16.50740 +0.18	16.78	16.24	16.33	211,216
16 Mar 10	16.32590 +0.15	16.33	16.14	16.21	141,728
15 Mar 10	16.18070 +0.13	16.19	16.01	16.01	84,275
12 Mar 10	16.05380 +0.04	16.17	15.97	15.97	215,790
11 Mar 10	16.01760 +0.03	16.14	15.96	16.13	106,130
10 Mar 10	15.99030 -0.04	16.12	15.90	16.12	128,826
09 Mar 10	16.02660 +0.03	16.07	15.98	16.01	80,586
08 Mar 10	15.99930 +0.05	16.10	15.87	16.10	106,740
05 Mar 10	15.94490 +0.03	16.10	15.92	15.98	131,815
04 Mar 10	15.91770 +0.15	15.92	15.77	15.87	159,441
03 Mar 10	15.77250 -0.07	15.87	15.70	15.86	101,216
02 Mar 10	15.84530 +0.06	16.01	15.70	16.01	195,493
01 Mar 10	15.78180 +0.09	15.78	15.60	15.65	137,069
26 Feb 10	15.69110 -0.27	15.98	15.66	15.96	149,644
25 Feb 10	15.96320 +0.06	15.98	15.83	15.94	139,763
24 Feb 10	15.89970 -0.34	16.23	15.90	16.23	161,207
23 Feb 10	16.23510 +0.11	16.24	16.10	16.10	224,659
22 Feb 10	16.12650 +0.12	16.14	16.01	16.08	191,164
19 Feb 10	16.00860 +0.00	16.01	15.96	16.00	206,693
18 Feb 10	16.00860 +0.00	16.13	15.98	16.13	427,046
17 Feb 10	16.00860 +0.00	16.10	16.00	16.01	424,486
16 Feb 10	16.00860 +0.14	16.01	15.83	15.83	92,019
12 Feb 10	15.87240 -0.04	15.93	15.78	15.91	31,649
11 Feb 10	15.90870 -0.09	16.02	15.82	16.02	47,632
10 Feb 10	15.99930 -0.09	16.10	15.91	16.04	165,628
09 Feb 10	16.09010 +0.05	16.14	15.83	16.14	224,316
08 Feb 10	16.04480 +0.43	16.19	15.74	15.80	132,835
05 Feb 10	15.61850 +0.03	15.64	15.43	15.64	92,950
04 Feb 10	15.59120 -0.04	15.69	15.51	15.65	168,163
03 Feb 10	15.62760 +0.05	15.66	15.51	15.60	758,012
02 Feb 10	15.58220 +0.05	15.73	15.56	15.71	140,528
01 Feb 10	15.52770 +0.02	15.60	15.49	15.55	187,376
29 Jan 10	15.50960 -0.08	15.60	15.45	15.60	182,536
28 Jan 10	15.59120 +0.05	15.60	15.42	15.42	171,519
27 Jan 10	15.54600 -0.05	15.60	15.42	15.42	90,166
26 Jan 10	15.59120 +0.17	15.69	15.56	15.64	143,916
25 Jan 10	15.41880 -0.15	15.87	15.42	15.87	157,436
22 Jan 10	15.57320 -0.21	15.97	15.57	15.83	59,041
21 Jan 10	15.78180 -0.20	16.14	15.74	16.07	76,810
20 Jan 10	15.98130 +0.05	16.37	15.98	16.37	92,992
19 Jan 10	15.92690 +0.10	16.14	15.72	15.72	187,116
18 Jan 10	15.82700 +0.25	15.83	15.42	15.56	71,266
15 Jan 10	15.57320 -0.13	15.83	15.51	15.83	60,333
14 Jan 10	15.70010 -0.18	15.96	15.69	15.96	83,878
13 Jan 10	15.88140 +0.01	16.15	15.87	15.92	342,679
12 Jan 10	15.87240 -0.05	15.98	15.75	15.94	1,787,689
11 Jan 10	15.91770 +0.09	16.09	15.87	16.09	453,870
08 Jan 10	15.82700 -0.08	16.01	15.66	16.00	214,498
07 Jan 10	15.90870 -0.04	16.04	15.85	16.04	1,361,190
06 Jan 10	15.94490 +0.03	15.96	15.87	15.92	218,502
05 Jan 10	15.91770 +0.09	16.09	15.80	16.09	319,132
04 Jan 10	15.82700 -0.15	16.19	15.78	16.18	111,617
31 Dec 09	15.97220 -0.11	16.23	15.85	16.23	48,575
30 Dec 09	16.08110 +0.24	16.33	15.96	16.14	183,265
29 Dec 09	15.83630 +0.00	16.33	15.72	15.74	191,735