FUNDMANAGER.co.uk

ATCO Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	79.65000 +0.80	80.04	78.85	78.85	201,272
19 Oct 26	78.85000 -0.46	80.03	78.11	79.92	255,102
16 Oct 26	79.31000 -0.92	80.92	79.31	80.29	585,975
15 Oct 26	80.23000 +0.93	80.97	79.22	79.61	672,211
14 Oct 26	79.30000 +1.69	80.27	77.48	77.48	567,847
13 Oct 26	77.61000 -2.15	80.00	77.21	79.80	789,641
09 Oct 26	79.76000 +0.22	80.08	78.35	79.34	564,612
08 Oct 26	79.54000 -2.37	82.00	79.41	80.98	980,821
07 Oct 26	81.91000 +0.89	84.17	80.45	80.50	1,004,581
06 Oct 26	81.02000 +6.84	85.00	75.36	75.36	1,786,256
05 Oct 26	74.18000 -0.36	74.78	73.84	74.54	78,144
02 Oct 26	74.54000 +0.82	74.83	73.77	73.77	121,231
01 Oct 26	73.72000 +0.04	73.99	72.20	73.34	241,257
30 Sep 26	73.68000 +0.49	73.69	72.93	73.37	274,161
29 Sep 26	73.19000 -0.54	74.34	72.77	73.38	254,130
28 Sep 26	73.73000 +0.72	74.02	73.02	73.02	209,924
25 Sep 26	73.01000 -0.54	73.65	72.72	73.34	130,316
24 Sep 26	73.55000 +0.10	74.01	73.14	73.45	183,500
23 Sep 26	73.45000 +0.10	73.70	72.85	73.14	129,000
22 Sep 26	73.35000 +0.37	73.97	72.25	72.87	177,700
21 Sep 26	72.98000 -0.22	73.95	72.94	73.11	169,267
18 Sep 26	73.20000 -0.02	73.54	72.37	72.75	300,966
17 Sep 26	73.22000 +0.93	73.69	72.61	72.61	184,643
16 Sep 26	72.29000 +1.77	72.57	70.55	70.56	253,395
15 Sep 26	70.52000 -0.86	71.28	69.88	70.84	210,869
14 Sep 26	71.38000 -0.25	71.97	70.67	71.56	182,700
11 Sep 26	71.63000 -0.72	72.75	71.44	72.75	229,360
10 Sep 26	72.35000 -1.38	73.94	72.11	73.94	297,290
09 Sep 26	73.73000 +0.27	73.96	73.02	73.20	250,654
08 Sep 26	73.46000 +0.68	73.47	72.52	72.52	326,523
04 Sep 26	72.78000 +0.94	72.92	71.37	71.37	187,300
03 Sep 26	71.84000 -0.46	71.87	70.69	71.87	307,200
02 Sep 26	72.30000 -1.01	73.37	72.15	73.37	263,700
01 Sep 26	73.31000 -1.09	74.45	72.63	74.36	230,300
31 Aug 26	74.40000 -0.23	74.42	73.80	74.08	188,300
28 Aug 26	74.63000 +0.29	74.97	74.37	74.53	225,331
27 Aug 26	74.34000 -1.60	75.75	74.09	75.50	174,910
26 Aug 26	75.94000 +0.68	76.22	75.04	75.04	246,381
25 Aug 26	75.26000 -0.17	75.72	74.70	75.47	160,819
24 Aug 26	75.43000 +1.06	75.56	74.41	74.54	265,693
21 Aug 26	74.37000 -2.63	77.54	74.33	77.27	346,656
20 Aug 26	77.00000 +1.22	77.04	75.41	75.41	200,405
19 Aug 26	75.78000 -1.09	76.81	75.04	76.79	431,655
18 Aug 26	76.87000 +0.42	77.36	76.56	76.71	125,642
17 Aug 26	76.45000 -0.45	76.83	75.88	76.63	147,898
14 Aug 26	76.90000 +0.54	77.10	76.28	76.34	280,989
13 Aug 26	76.36000 +0.80	76.48	75.66	75.75	255,129
12 Aug 26	75.56000 +1.36	75.86	74.25	74.43	235,203
11 Aug 26	74.20000 +0.30	74.46	73.74	73.75	252,384
10 Aug 26	73.90000 -1.67	75.72	73.74	75.72	303,858
07 Aug 26	75.57000 -0.84	77.19	75.13	76.29	245,169
06 Aug 26	76.41000 -0.82	78.16	75.63	78.16	251,321
05 Aug 26	77.23000 -2.72	80.00	77.20	79.87	193,809
04 Aug 26	79.95000 +0.14	80.23	77.79	79.23	434,467
31 Jul 26	79.81000 -1.60	81.10	79.66	80.69	194,851
30 Jul 26	81.41000 +3.10	81.41	78.26	78.26	235,009
29 Jul 26	78.31000 +0.44	78.97	77.19	78.97	262,508
28 Jul 26	77.87000 -0.73	79.50	77.58	78.78	295,297
27 Jul 26	78.60000 -1.15	79.99	78.43	79.07	140,347
24 Jul 26	79.75000 -0.36	80.61	79.51	79.51	127,538
23 Jul 26	80.11000 +1.51	80.28	78.39	78.45	187,144
22 Jul 26	78.60000 +0.51	78.87	77.56	78.50	268,555
21 Jul 26	78.09000 +0.48	78.37	77.30	77.61	142,893
20 Jul 26	77.61000 -0.84	79.00	77.37	78.04	389,933
17 Jul 26	78.45000 +1.16	78.68	77.13	77.76	166,687
16 Jul 26	77.29000 +0.92	77.49	75.76	76.19	231,216
15 Jul 26	76.37000 +0.33	76.45	75.55	76.00	219,572
14 Jul 26	76.04000 +0.76	76.09	75.10	75.32	228,862
13 Jul 26	75.28000 +0.67	75.68	74.70	74.70	197,349
10 Jul 26	74.61000 -0.04	74.74	73.62	74.57	119,402
09 Jul 26	74.65000 -0.16	74.92	73.54	74.84	239,979
08 Jul 26	74.81000 +0.34	75.30	74.23	74.46	258,410
07 Jul 26	74.47000 +1.31	74.47	73.00	73.37	213,392
06 Jul 26	73.16000 -1.18	74.67	73.06	74.27	380,948
03 Jul 26	74.34000 +0.69	74.64	73.65	73.65	60,610
02 Jul 26	73.65000 -0.45	73.96	72.44	73.75	368,145
30 Jun 26	74.10000 -0.56	74.62	73.70	74.55	258,138
29 Jun 26	74.66000 +0.47	74.73	73.82	73.85	223,690
26 Jun 26	74.19000 +0.79	74.26	73.40	73.40	162,980
25 Jun 26	73.40000 +0.71	73.49	72.45	72.79	198,477
24 Jun 26	72.69000 +0.52	72.73	71.55	72.40	257,339
23 Jun 26	72.17000 +0.62	72.41	70.51	71.00	656,562
22 Jun 26	71.55000 +1.86	71.96	70.13	70.63	587,866
19 Jun 26	69.69000 -1.28	71.56	69.32	70.90	4,828,241
18 Jun 26	70.97000 +0.59	71.08	69.56	70.10	390,805
17 Jun 26	70.38000 -0.65	71.08	70.22	70.98	216,088
16 Jun 26	71.03000 -0.38	71.67	70.69	71.33	165,698
15 Jun 26	71.41000 -0.89	72.29	71.31	72.17	303,200
12 Jun 26	72.30000 -0.33	72.80	71.84	72.51	214,073
11 Jun 26	72.63000 -0.30	73.90	72.23	73.21	269,600
10 Jun 26	72.93000 +1.03	73.18	71.99	72.20	238,301
09 Jun 26	71.90000 +0.92	72.28	70.62	71.27	177,023
08 Jun 26	70.98000 -1.12	72.48	70.34	71.99	497,928
05 Jun 26	72.10000 +0.59	72.33	71.26	71.79	325,510
04 Jun 26	71.51000 +0.68	71.58	70.32	71.02	323,239
03 Jun 26	70.83000 +1.33	71.11	69.48	69.48	354,019
02 Jun 26	69.50000 +1.85	69.96	67.17	67.96	380,841
01 Jun 26	67.65000 -0.37	68.17	67.03	67.40	263,000
29 May 26	68.02000 -0.81	69.47	67.90	68.91	214,597
28 May 26	68.83000 -1.06	69.94	68.64	69.43	226,194
27 May 26	69.89000 -0.57	71.04	69.44	70.06	181,722
26 May 26	70.46000 +0.89	70.74	68.40	69.34	199,127
25 May 26	69.57000 -2.13	71.70	68.95	71.70	350,724
22 May 26	71.70000 +0.74	71.78	70.99	71.07	122,147
21 May 26	70.96000 +0.55	71.20	70.41	70.41	116,266
20 May 26	70.41000 +0.84	70.88	69.69	69.69	269,100
19 May 26	69.57000 +0.43	69.85	68.92	69.68	190,640
15 May 26	69.14000 -0.27	69.82	68.53	69.62	144,070
14 May 26	69.41000 +0.72	69.73	68.29	68.79	122,263
13 May 26	68.69000 +0.33	68.97	67.89	68.25	125,590
12 May 26	68.36000 -0.52	68.96	68.28	68.84	198,406
11 May 26	68.88000 +0.75	69.16	68.32	68.47	172,359
08 May 26	68.13000 -0.01	68.49	67.31	67.73	250,605
07 May 26	68.14000 +0.32	68.27	67.14	67.93	230,026
06 May 26	67.82000 -0.72	69.38	67.40	67.57	216,559
05 May 26	68.54000 +0.46	69.20	68.17	68.28	156,808
04 May 26	68.08000 -0.12	68.48	67.66	68.00	242,805
01 May 26	68.20000 +0.09	68.98	67.93	68.14	65,157
30 Apr 26	68.11000 -0.48	69.09	67.99	68.59	223,901
29 Apr 26	68.59000 +0.17	68.93	68.01	68.27	161,664
28 Apr 26	68.42000 +0.51	69.10	68.30	68.30	123,659
27 Apr 26	67.91000 +0.12	68.18	67.58	67.88	110,280
24 Apr 26	67.79000 +0.04	68.08	67.33	67.63	111,527
23 Apr 26	67.75000 +1.21	68.10	66.20	66.94	150,269
22 Apr 26	66.54000 -0.29	67.73	66.22	67.18	181,135
21 Apr 26	66.83000 -0.08	67.53	66.60	66.94	154,719
20 Apr 26	66.91000 -0.94	68.34	66.65	67.67	228,277
17 Apr 26	67.85000 -0.37	68.29	66.95	68.29	185,312
16 Apr 26	68.22000 -0.75	69.51	67.86	68.80	233,485
15 Apr 26	68.97000 -0.94	70.96	68.92	69.61	158,106
14 Apr 26	69.91000 -0.38	70.21	69.28	70.14	111,912
13 Apr 26	70.29000 -1.90	71.95	69.98	71.95	176,725
10 Apr 26	72.19000 +2.09	72.37	69.94	69.94	263,298
09 Apr 26	70.10000 +0.74	70.72	69.22	69.22	404,227
08 Apr 26	69.36000 +0.33	69.93	67.95	69.55	251,022
07 Apr 26	69.03000 +0.29	69.94	68.49	68.49	263,338
06 Apr 26	68.74000 -0.14	69.49	68.47	68.85	146,760
02 Apr 26	68.88000 +0.92	69.40	68.01	68.03	407,374
01 Apr 26	67.96000 -0.13	69.06	67.75	68.01	304,557
31 Mar 26	68.09000 -0.41	68.89	67.90	68.34	172,120
30 Mar 26	68.50000 +0.40	69.28	68.13	68.73	156,923
27 Mar 26	68.10000 +0.57	68.18	67.23	67.38	223,330
26 Mar 26	67.53000 +0.15	68.23	67.11	67.11	275,260
25 Mar 26	67.38000 +1.45	68.01	66.22	66.22	423,163
24 Mar 26	65.93000 +0.75	66.45	64.75	64.87	264,923
23 Mar 26	65.18000 -0.03	65.54	64.38	65.44	317,639
20 Mar 26	65.21000 -1.67	67.14	65.17	66.63	785,244
19 Mar 26	66.88000 -0.45	67.06	66.25	67.06	344,739
18 Mar 26	67.33000 +0.31	67.39	66.57	67.00	205,116
17 Mar 26	67.02000 -0.38	67.90	66.96	67.41	149,193
16 Mar 26	67.40000 +0.40	67.55	66.69	67.00	173,980
13 Mar 26	67.00000 +0.56	67.23	66.03	66.49	242,072
12 Mar 26	66.44000 -0.04	66.94	66.26	66.26	285,565
11 Mar 26	66.48000 +0.57	67.14	66.07	66.08	252,085
10 Mar 26	65.91000 +0.27	66.19	65.26	65.26	244,174
09 Mar 26	65.64000 -0.86	66.39	65.00	66.39	372,945
06 Mar 26	66.50000 +0.63	66.60	65.52	65.52	297,000
05 Mar 26	65.87000 +0.29	66.00	64.57	65.08	214,600
04 Mar 26	65.58000 +0.17	65.71	64.96	65.71	139,200
03 Mar 26	65.41000 -0.02	65.79	64.25	65.30	543,200
02 Mar 26	65.43000 +0.57	65.53	64.20	64.70	326,500
27 Feb 26	64.86000 +1.92	65.34	62.85	62.85	447,600
26 Feb 26	62.94000 -1.38	63.50	62.00	63.50	224,200
25 Feb 26	64.32000 -0.48	65.03	64.10	64.64	337,500
24 Feb 26	64.80000 +0.32	64.85	63.72	64.44	340,513
23 Feb 26	64.48000 +0.74	65.03	64.15	64.15	419,175
20 Feb 26	63.74000 +0.32	64.00	63.20	63.30	198,336
19 Feb 26	63.42000 +0.80	63.46	62.42	62.42	106,714
18 Feb 26	62.62000 +0.34	62.62	61.82	62.29	239,902
17 Feb 26	62.28000 +0.38	62.36	61.80	61.85	249,588
13 Feb 26	61.90000 +0.69	62.07	61.17	61.25	119,560
12 Feb 26	61.21000 +0.86	61.53	60.17	60.17	269,872
11 Feb 26	60.35000 +0.91	60.57	59.28	59.33	215,321
10 Feb 26	59.44000 +0.50	59.60	58.79	59.05	259,160
09 Feb 26	58.94000 -0.98	59.91	58.91	59.79	298,939
06 Feb 26	59.92000 -0.22	60.82	59.51	60.61	177,078
05 Feb 26	60.14000 +0.05	60.54	59.79	60.09	223,183
04 Feb 26	60.09000 +0.55	60.66	59.61	59.77	228,882
03 Feb 26	59.54000 +0.91	59.96	58.98	58.98	360,505
02 Feb 26	58.63000 -0.49	59.27	58.47	58.91	271,880
30 Jan 26	59.12000 +0.49	59.21	57.75	58.50	631,151
29 Jan 26	58.63000 -0.67	59.55	58.60	59.30	308,517
28 Jan 26	59.30000 +0.91	59.73	58.29	58.33	275,561
27 Jan 26	58.39000 -0.11	58.74	57.97	58.50	122,804
26 Jan 26	58.50000 -0.10	58.92	58.14	58.81	243,324
23 Jan 26	58.60000 +0.54	58.72	57.86	58.57	123,443
22 Jan 26	58.06000 +0.31	58.62	57.81	57.84	117,256
21 Jan 26	57.75000 -1.06	58.77	57.52	58.75	214,949
20 Jan 26	58.81000 +0.60	58.93	57.89	58.45	237,394
19 Jan 26	58.21000 +0.73	58.22	57.29	57.35	55,542
16 Jan 26	57.48000 +0.06	57.50	57.16	57.25	135,157
15 Jan 26	57.42000 +0.10	57.62	57.07	57.09	137,328
14 Jan 26	57.32000 -0.18	57.92	57.24	57.54	277,208
13 Jan 26	57.50000 +0.09	57.67	57.10	57.35	164,328
12 Jan 26	57.41000 +0.32	57.80	56.99	56.99	369,419
09 Jan 26	57.09000 +0.28	57.61	56.66	56.91	99,188
08 Jan 26	56.81000 +0.39	57.44	56.41	56.41	97,935
07 Jan 26	56.42000 -0.06	56.93	56.33	56.33	145,966
06 Jan 26	56.48000 +0.30	56.65	55.83	56.23	141,410
05 Jan 26	56.18000 -0.39	56.37	55.30	56.37	260,286
02 Jan 26	56.57000 +0.19	57.02	56.29	56.45	126,071
31 Dec 25	56.38000 +0.29	56.53	56.01	56.12	82,035
30 Dec 25	56.09000 +0.13	56.32	55.93	55.93	144,847
29 Dec 25	55.96000 +0.21	56.01	55.70	55.71	81,198
24 Dec 25	55.75000 +0.07	55.77	55.27	55.62	33,110
23 Dec 25	55.68000 +0.60	55.95	55.09	55.09	205,596
22 Dec 25	55.08000 -0.10	55.20	54.50	55.06	320,711
19 Dec 25	55.18000 -0.39	55.72	55.03	55.05	318,863
18 Dec 25	55.57000 -0.07	55.90	55.25	55.47	273,356
17 Dec 25	55.64000 +0.76	55.82	54.76	54.99	342,626
16 Dec 25	54.88000 +0.41	55.07	54.37	54.60	186,533
15 Dec 25	54.47000 +1.11	54.47	53.65	53.69	379,595
12 Dec 25	53.36000 +0.53	53.50	52.53	52.53	242,558
11 Dec 25	52.83000 +0.26	53.01	52.54	52.59	282,928
10 Dec 25	52.57000 -0.58	53.15	52.48	53.15	311,526
09 Dec 25	53.15000 -0.41	53.76	53.12	53.54	210,990
08 Dec 25	53.56000 +0.28	53.67	52.65	53.27	272,719
05 Dec 25	53.28000 -0.46	53.67	53.16	53.67	132,549
04 Dec 25	53.74000 -0.76	54.18	53.62	53.83	159,734
03 Dec 25	54.50000 -0.33	55.15	54.22	54.94	253,294
02 Dec 25	54.83000 -0.58	55.57	54.73	55.57	295,057
01 Dec 25	55.41000 -0.28	55.87	55.16	55.69	158,483
28 Nov 25	55.69000 +0.55	55.89	55.00	55.00	130,155
27 Nov 25	55.14000 +0.05	55.30	55.03	55.03	31,742
26 Nov 25	55.09000 -0.55	55.70	55.01	55.70	317,576
25 Nov 25	55.64000 +0.80	55.89	54.89	54.96	231,386
24 Nov 25	54.84000 +0.03	54.99	54.44	54.73	208,418
21 Nov 25	54.81000 +0.36	55.03	54.30	54.43	198,954
20 Nov 25	54.45000 -0.96	55.27	54.39	55.27	220,774
19 Nov 25	55.41000 -0.42	55.98	55.31	55.82	254,503
18 Nov 25	55.83000 -0.43	56.62	55.79	56.25	334,121
17 Nov 25	56.26000 +0.33	56.29	55.63	56.00	563,647
14 Nov 25	55.93000 -0.94	56.82	55.85	56.82	279,653
13 Nov 25	56.87000 +0.25	57.09	56.16	56.68	437,696
12 Nov 25	56.62000 +1.03	56.69	55.55	55.55	411,272
11 Nov 25	55.59000 -0.01	56.29	55.45	55.66	172,312
10 Nov 25	55.60000 +0.42	56.06	55.00	55.08	284,671
07 Nov 25	55.18000 +1.59	55.32	53.25	53.25	393,327
06 Nov 25	53.59000 +0.57	53.83	52.83	53.06	164,362
05 Nov 25	53.02000 +0.29	53.35	52.71	52.81	193,645
04 Nov 25	52.73000 +0.02	52.84	52.45	52.75	111,623
03 Nov 25	52.71000 -0.14	53.01	52.17	52.67	97,528
31 Oct 25	52.85000 +0.22	52.91	52.26	52.26	243,994
30 Oct 25	52.63000 +0.19	52.67	52.33	52.55	116,270
29 Oct 25	52.44000 -0.41	52.85	52.10	52.63	156,776
28 Oct 25	52.85000 -0.62	53.59	52.77	53.50	80,285
27 Oct 25	53.47000 -0.69	54.33	53.36	54.02	410,951
24 Oct 25	54.16000 +0.03	54.63	54.04	54.28	89,582
23 Oct 25	54.13000 -0.28	54.65	53.90	54.43	137,587
22 Oct 25	54.41000 +0.53	54.88	53.67	53.85	246,914
21 Oct 25	53.88000 +0.59	53.92	53.14	53.22	225,370
20 Oct 25	53.29000 +0.34	53.40	52.85	52.93	143,451
17 Oct 25	52.95000 +0.33	53.02	52.30	52.56	219,069
16 Oct 25	52.62000 +0.30	52.71	52.20	52.36	215,861
15 Oct 25	52.32000 +1.00	52.55	50.76	51.31	226,151
14 Oct 25	51.32000 +0.17	51.71	51.09	51.17	558,574
10 Oct 25	51.15000 +0.59	51.29	50.50	50.50	212,592
09 Oct 25	50.56000 -0.22	50.82	50.45	50.72	121,819
08 Oct 25	50.78000 +0.15	50.79	50.32	50.61	134,437
07 Oct 25	50.63000 +0.08	50.65	50.13	50.55	164,179
06 Oct 25	50.55000 -0.07	50.59	50.25	50.52	215,498
03 Oct 25	50.62000 +0.03	50.89	50.33	50.43	239,627
02 Oct 25	50.59000 +0.48	50.63	49.86	49.86	116,577
01 Oct 25	50.11000 -0.27	50.59	50.05	50.33	179,155
30 Sep 25	50.38000 +0.63	50.50	49.57	49.57	213,713
29 Sep 25	49.75000 +0.29	50.08	49.43	49.53	312,366
26 Sep 25	49.46000 -0.08	49.86	49.34	49.51	303,907
25 Sep 25	49.54000 +0.45	49.60	49.02	49.20	247,381
24 Sep 25	49.09000 +0.30	49.45	48.90	48.90	200,694
23 Sep 25	48.79000 +0.45	48.85	48.06	48.28	221,710
22 Sep 25	48.34000 +0.50	48.48	47.88	47.88	462,699
19 Sep 25	47.84000 +0.03	48.14	47.52	47.74	1,256,576
18 Sep 25	47.81000 -0.34	48.14	47.71	48.00	334,360
17 Sep 25	48.15000 -0.03	48.43	48.09	48.09	306,754
16 Sep 25	48.18000 -0.53	48.77	48.08	48.63	154,593
15 Sep 25	48.71000 -0.16	49.27	48.49	49.27	313,608
12 Sep 25	48.87000 +0.19	48.97	48.44	48.44	139,145
11 Sep 25	48.68000 -0.17	49.00	48.50	48.75	197,550
10 Sep 25	48.85000 +0.11	48.92	48.57	48.67	204,388
09 Sep 25	48.74000 -0.27	49.03	48.70	48.90	151,712
08 Sep 25	49.01000 +0.01	49.06	48.86	48.91	122,279
05 Sep 25	49.00000 -0.16	49.28	48.93	49.11	148,599
04 Sep 25	49.16000 -0.62	49.65	49.06	49.33	174,464
03 Sep 25	49.78000 +0.02	49.99	49.59	49.59	125,197
02 Sep 25	49.76000 -0.53	50.22	49.58	50.22	235,518
29 Aug 25	50.29000 +0.43	50.61	49.55	49.98	153,733
28 Aug 25	49.86000 +0.01	49.95	49.39	49.55	211,669
27 Aug 25	49.85000 +0.08	50.08	49.50	49.70	160,667
26 Aug 25	49.77000 -0.79	50.41	49.72	50.41	284,691
25 Aug 25	50.56000 -0.39	50.84	50.39	50.80	107,429
22 Aug 25	50.95000 -0.39	51.72	50.80	51.32	234,348
21 Aug 25	51.34000 +0.57	51.51	50.72	50.72	233,648
20 Aug 25	50.77000 -0.01	51.16	50.71	50.86	372,831
19 Aug 25	50.78000 +0.20	51.00	50.50	50.63	187,631
18 Aug 25	50.58000 -0.43	51.15	50.40	50.53	273,063
15 Aug 25	51.01000 +0.20	51.15	50.71	50.71	204,822
14 Aug 25	50.81000 +0.38	50.86	50.28	50.50	277,336
13 Aug 25	50.43000 -0.34	51.23	50.40	50.87	115,768
12 Aug 25	50.77000 -0.03	51.42	50.54	50.74	215,687
11 Aug 25	50.80000 +0.47	50.82	50.20	50.20	122,667
08 Aug 25	50.33000 -0.23	50.83	50.32	50.67	227,192
07 Aug 25	50.56000 +0.02	50.57	50.18	50.44	117,291
06 Aug 25	50.54000 +0.14	50.75	50.21	50.21	152,546
05 Aug 25	50.40000 -0.49	51.31	50.04	51.07	238,100
01 Aug 25	50.89000 +0.71	51.11	50.30	50.30	164,933
31 Jul 25	50.18000 -2.05	52.04	49.70	51.90	513,743
30 Jul 25	52.23000 +0.60	52.27	51.70	51.70	229,524
29 Jul 25	51.63000 +0.48	51.83	51.14	51.16	246,635
28 Jul 25	51.15000 +0.15	51.21	50.63	50.91	235,466
25 Jul 25	51.00000 -0.26	51.45	50.90	51.28	164,099
24 Jul 25	51.26000 +0.09	51.45	51.15	51.22	114,236
23 Jul 25	51.17000 -0.67	52.00	51.15	52.00	278,435
22 Jul 25	51.84000 +0.93	52.13	50.99	50.99	178,326
21 Jul 25	50.91000 +0.38	50.91	50.44	50.54	257,970
18 Jul 25	50.53000 +0.21	50.71	50.35	50.35	182,960
17 Jul 25	50.32000 -0.25	50.60	50.11	50.50	273,499
16 Jul 25	50.57000 +0.21	51.07	50.26	50.38	239,783
15 Jul 25	50.36000 -0.11	50.54	49.94	50.29	331,420
14 Jul 25	50.47000 +0.60	50.81	49.84	49.84	317,358
11 Jul 25	49.87000 -0.28	50.01	49.50	50.00	233,091
10 Jul 25	50.15000 -0.26	50.41	49.95	50.31	243,100
09 Jul 25	50.41000 +0.19	50.50	50.03	50.13	208,596
08 Jul 25	50.22000 -0.05	50.73	50.10	50.25	277,132
07 Jul 25	50.27000 -0.27	50.62	50.13	50.56	196,576
04 Jul 25	50.54000 -0.12	50.85	50.31	50.31	71,143
03 Jul 25	50.66000 +0.08	50.77	50.22	50.50	80,732
02 Jul 25	50.58000 -0.20	50.81	50.26	50.66	131,833
30 Jun 25	50.78000 +0.40	51.13	50.25	50.27	189,268
27 Jun 25	50.38000 -0.14	50.59	50.17	50.58	170,367
26 Jun 25	50.52000 -0.48	51.08	50.47	50.97	142,882
25 Jun 25	51.00000 -0.12	51.64	50.50	51.02	177,568
24 Jun 25	51.12000 -0.22	51.61	51.09	51.36	91,525
23 Jun 25	51.34000 +0.21	51.58	51.02	51.02	192,159
20 Jun 25	51.13000 -0.24	51.51	50.73	51.51	777,343
19 Jun 25	51.37000 -0.05	51.71	51.12	51.27	64,820
18 Jun 25	51.42000 -0.05	51.62	51.25	51.36	240,087
17 Jun 25	51.47000 -0.23	51.76	51.16	51.76	158,871
16 Jun 25	51.70000 -0.29	52.22	51.13	52.06	253,845
13 Jun 25	51.99000 +0.46	52.15	51.40	51.50	293,294
12 Jun 25	51.53000 +0.92	52.32	50.72	50.72	291,059
11 Jun 25	50.61000 -0.13	50.96	50.51	50.78	196,033
10 Jun 25	50.74000 +0.45	51.00	50.30	50.30	162,347
09 Jun 25	50.29000 -0.19	50.69	50.17	50.46	189,442
06 Jun 25	50.48000 -0.14	50.73	50.11	50.65	135,449
05 Jun 25	50.62000 -0.54	51.16	50.60	51.16	162,303
04 Jun 25	51.16000 -0.44	51.63	51.00	51.63	115,236
03 Jun 25	51.60000 -0.04	51.91	51.30	51.69	122,795
02 Jun 25	51.64000 +0.16	51.78	51.10	51.37	208,477
30 May 25	51.48000 +0.22	51.82	51.00	51.00	192,335
29 May 25	51.26000 -0.66	51.65	51.19	51.30	133,888
28 May 25	51.92000 -0.32	52.25	51.59	52.24	122,770
27 May 25	52.24000 +0.38	52.48	51.85	51.98	155,683
26 May 25	51.86000 -0.23	52.28	51.76	52.10	66,564
23 May 25	52.09000 +0.82	52.12	51.30	51.30	114,380
22 May 25	51.27000 -1.07	52.25	51.25	52.22	186,347
21 May 25	52.34000 +1.23	52.45	51.00	51.00	179,320
20 May 25	51.11000 +0.41	51.53	50.68	50.68	313,168
16 May 25	50.70000 +0.37	50.87	50.25	50.25	238,617
15 May 25	50.33000 +0.03	50.99	50.30	50.57	340,564
14 May 25	50.30000 +0.69	50.36	49.19	49.60	239,846
13 May 25	49.61000 -0.14	50.05	49.55	49.64	207,361
12 May 25	49.75000 -0.94	50.47	49.30	50.47	250,859
09 May 25	50.69000 -0.33	51.31	50.51	51.23	122,313
08 May 25	51.02000 -0.58	51.84	50.69	51.42	238,487
07 May 25	51.60000 -0.01	52.05	51.34	51.45	126,136
06 May 25	51.61000 +0.40	51.97	51.32	51.32	210,618
05 May 25	51.21000 +0.26	51.49	50.67	50.98	207,271
02 May 25	50.95000 -0.32	51.50	50.78	51.10	107,914
01 May 25	51.27000 -0.56	52.23	51.17	51.83	115,515
30 Apr 25	51.83000 +1.03	51.89	50.82	50.82	249,848
29 Apr 25	50.80000 +0.00	51.07	50.56	50.66	95,665
28 Apr 25	50.80000 +0.37	50.82	50.17	50.23	140,311
25 Apr 25	50.43000 +0.24	50.49	49.79	49.79	59,104
24 Apr 25	50.19000 -0.20	50.64	50.09	50.17	139,647
23 Apr 25	50.39000 -0.06	50.50	49.77	50.50	91,166
22 Apr 25	50.45000 +0.31	50.69	50.16	50.16	196,661
21 Apr 25	50.14000 -0.09	50.48	49.73	50.24	74,696
17 Apr 25	50.23000 +0.56	50.55	49.71	49.71	161,822
16 Apr 25	49.67000 -0.33	50.32	49.63	50.01	143,614
15 Apr 25	50.00000 +1.06	50.15	48.91	48.93	134,723
14 Apr 25	48.94000 +0.37	49.85	48.53	48.53	180,436
11 Apr 25	48.57000 +0.88	48.69	47.52	47.81	133,467
10 Apr 25	47.69000 -0.21	48.00	46.98	47.64	150,220
09 Apr 25	47.90000 -0.44	48.14	46.67	47.88	320,002
08 Apr 25	48.34000 -0.37	49.94	48.08	49.34	204,804
07 Apr 25	48.71000 -1.50	49.80	48.06	49.05	230,440
04 Apr 25	50.21000 -1.16	51.52	49.82	51.01	290,207
03 Apr 25	51.37000 +0.85	51.67	49.76	50.00	230,692
02 Apr 25	50.52000 +0.11	50.82	49.95	50.20	198,421
01 Apr 25	50.41000 +0.29	50.61	49.83	50.00	216,571
31 Mar 25	50.12000 +0.18	50.57	49.78	49.95	221,550
28 Mar 25	49.94000 +0.89	50.11	49.03	49.25	295,374
27 Mar 25	49.05000 -0.25	49.48	49.00	49.28	120,750
26 Mar 25	49.30000 -0.32	49.86	49.12	49.62	130,055
25 Mar 25	49.62000 +0.69	49.82	48.92	48.92	203,282
24 Mar 25	48.93000 +0.71	49.02	48.22	48.22	447,506
21 Mar 25	48.22000 -0.91	49.08	47.95	48.96	995,219
20 Mar 25	49.13000 +0.59	49.14	48.24	48.49	214,958
19 Mar 25	48.54000 +0.37	48.57	48.08	48.15	169,278
18 Mar 25	48.17000 +0.17	48.17	47.56	47.97	190,582
17 Mar 25	48.00000 +0.00	48.31	47.59	47.78	351,915
14 Mar 25	48.00000 -0.26	48.20	47.81	48.18	200,701
13 Mar 25	48.26000 +0.33	48.37	47.98	47.98	211,236
12 Mar 25	47.93000 +0.70	48.08	46.95	47.13	117,321
11 Mar 25	47.23000 -0.34	47.72	46.81	47.52	343,042
10 Mar 25	47.57000 -0.54	48.46	47.34	48.08	312,312
07 Mar 25	48.11000 +0.37	48.45	47.59	47.62	214,597
06 Mar 25	47.74000 -0.43	48.04	47.44	47.99	277,764
05 Mar 25	48.17000 +0.25	48.18	47.34	47.66	301,111
04 Mar 25	47.92000 -0.09	48.01	47.00	47.95	393,692
03 Mar 25	48.01000 +0.93	48.25	46.78	47.07	313,594
28 Feb 25	47.08000 +0.58	47.25	46.45	46.56	550,310
27 Feb 25	46.50000 -2.09	48.50	46.43	47.50	428,873
26 Feb 25	48.59000 +0.06	48.96	48.12	48.73	184,742
25 Feb 25	48.53000 +0.36	48.57	47.85	48.17	258,644
24 Feb 25	48.17000 -0.20	48.71	48.08	48.43	118,130
21 Feb 25	48.37000 +0.42	48.42	47.93	47.93	117,008
20 Feb 25	47.95000 -0.01	48.06	47.42	47.92	135,583
19 Feb 25	47.96000 +1.07	48.00	46.82	46.88	237,884
18 Feb 25	46.89000 -0.22	47.21	46.69	47.16	340,967
14 Feb 25	47.11000 -0.59	48.16	46.90	47.71	248,814
13 Feb 25	47.70000 -0.01	48.41	47.62	47.87	252,029
12 Feb 25	47.71000 +0.74	47.75	46.77	46.77	217,620
11 Feb 25	46.97000 -0.28	47.49	46.88	47.12	164,005
10 Feb 25	47.25000 +0.02	47.41	47.07	47.13	157,158
07 Feb 25	47.23000 +0.42	47.27	46.62	46.72	175,558
06 Feb 25	46.81000 +0.04	46.96	46.26	46.96	239,617
05 Feb 25	46.77000 +0.47	47.23	46.50	46.52	288,294
04 Feb 25	46.30000 +0.28	46.34	45.77	46.05	597,165
03 Feb 25	46.02000 -0.21	46.51	44.42	44.42	180,497
31 Jan 25	46.23000 -0.16	46.45	46.01	46.37	281,834
30 Jan 25	46.39000 +0.64	46.66	45.84	45.94	147,551
29 Jan 25	45.75000 -0.22	46.19	45.57	45.64	231,719
28 Jan 25	45.97000 -0.79	46.96	45.82	46.77	162,496
27 Jan 25	46.76000 +0.11	46.89	46.12	46.50	377,424
24 Jan 25	46.65000 -0.51	47.21	46.48	47.00	152,467
23 Jan 25	47.16000 +0.23	47.45	46.80	46.91	175,884
22 Jan 25	46.93000 -0.51	47.36	46.74	47.36	164,015
21 Jan 25	47.44000 +0.53	47.50	46.72	46.73	135,793
20 Jan 25	46.91000 -0.41	47.33	46.79	47.25	48,616
17 Jan 25	47.32000 +0.42	47.42	46.85	46.85	171,529
16 Jan 25	46.90000 +0.93	47.00	45.07	45.76	180,072
15 Jan 25	45.97000 +0.18	46.13	45.51	46.11	143,772
14 Jan 25	45.79000 -0.49	46.36	45.64	46.36	274,100
13 Jan 25	46.28000 -0.74	46.91	45.72	46.91	309,253
10 Jan 25	47.02000 -0.09	47.07	46.54	47.00	290,985
09 Jan 25	47.11000 -0.11	47.31	47.00	47.12	54,734
08 Jan 25	47.22000 -0.28	47.50	46.93	47.50	88,716
07 Jan 25	47.50000 +0.85	47.62	46.51	46.72	163,027
06 Jan 25	46.65000 -0.75	47.40	46.50	47.33	254,536
03 Jan 25	47.40000 +0.31	47.54	47.07	47.07	181,897
02 Jan 25	47.09000 -0.49	47.80	46.98	47.59	121,206
31 Dec 24	47.58000 +0.16	48.07	47.36	47.39	269,393
30 Dec 24	47.42000 -0.11	47.54	47.08	47.35	89,449
27 Dec 24	47.53000 +0.11	47.72	47.33	47.33	168,280
24 Dec 24	47.42000 +0.52	47.53	46.92	47.42	75,693
23 Dec 24	46.90000 -0.35	47.25	46.33	47.00	201,784
20 Dec 24	47.25000 +0.42	48.04	46.45	46.57	1,019,397
19 Dec 24	46.83000 -0.03	47.17	46.28	46.70	239,123
18 Dec 24	46.86000 -0.54	47.49	46.68	47.15	213,983
17 Dec 24	47.40000 -0.85	48.23	47.11	47.97	238,219
16 Dec 24	48.25000 +0.28	48.42	47.78	47.82	165,358
13 Dec 24	47.97000 -0.09	48.17	47.78	48.01	85,815
12 Dec 24	48.06000 -0.34	48.60	48.00	48.31	108,583
11 Dec 24	48.40000 -0.50	49.25	48.29	48.86	127,763
10 Dec 24	48.90000 +0.40	49.01	48.24	48.40	137,448
09 Dec 24	48.50000 -0.70	49.31	48.15	49.02	179,830
06 Dec 24	49.20000 -0.37	49.67	48.95	49.41	312,434
05 Dec 24	49.57000 -0.91	50.67	49.55	49.92	149,486
04 Dec 24	50.48000 +0.29	50.55	49.99	50.26	188,319
03 Dec 24	50.19000 +0.96	50.31	49.40	49.40	173,546
02 Dec 24	49.23000 +0.09	49.31	48.61	49.00	222,123
29 Nov 24	49.14000 +0.33	49.28	48.00	48.79	183,851
28 Nov 24	48.81000 +0.02	49.14	48.56	48.82	35,676
27 Nov 24	48.79000 -0.05	49.21	48.64	48.83	173,499
26 Nov 24	48.84000 +0.03	48.91	48.33	48.72	152,436
25 Nov 24	48.81000 -0.49	49.56	48.72	49.33	186,633
22 Nov 24	49.30000 -0.01	49.66	49.16	49.31	132,261
21 Nov 24	49.31000 +0.97	49.45	48.21	48.29	183,688
20 Nov 24	48.34000 -0.04	48.55	48.04	48.32	134,381
19 Nov 24	48.38000 +0.45	48.46	47.53	47.74	300,558
18 Nov 24	47.93000 -0.62	48.99	47.77	48.40	350,220
15 Nov 24	48.55000 +0.21	49.10	48.14	48.59	150,644
14 Nov 24	48.34000 +0.87	48.51	47.32	47.47	167,681
13 Nov 24	47.47000 -0.08	47.69	47.23	47.55	137,897
12 Nov 24	47.55000 +0.16	47.77	46.62	47.29	165,571
11 Nov 24	47.39000 -0.31	48.03	47.39	47.65	71,180
08 Nov 24	47.70000 +0.22	47.83	47.31	47.31	83,863
07 Nov 24	47.48000 +0.41	47.63	46.89	47.37	157,014
06 Nov 24	47.07000 -0.96	47.93	47.00	47.74	184,024
05 Nov 24	48.03000 +0.58	48.07	47.36	47.50	136,535
04 Nov 24	47.45000 -0.21	47.93	47.30	47.34	64,904
01 Nov 24	47.66000 -0.66	48.25	47.35	48.18	111,872
31 Oct 24	48.32000 -0.17	48.95	48.26	48.44	153,936
30 Oct 24	48.49000 +0.12	48.56	48.30	48.30	92,622
29 Oct 24	48.37000 -0.27	48.63	48.10	48.63	202,850
28 Oct 24	48.64000 +0.31	48.75	48.40	48.41	118,630
25 Oct 24	48.33000 +0.06	48.49	48.12	48.38	95,745
24 Oct 24	48.27000 -0.22	48.65	47.90	48.46	108,877
23 Oct 24	48.49000 -0.26	48.90	48.28	48.79	88,179
22 Oct 24	48.75000 +0.20	48.85	48.18	48.29	103,634
21 Oct 24	48.55000 -0.43	49.01	48.37	48.98	158,299
18 Oct 24	48.98000 -0.15	49.21	48.85	49.07	87,324
17 Oct 24	49.13000 +0.03	49.31	48.77	49.00	86,461
16 Oct 24	49.10000 +0.30	49.31	48.07	48.80	101,693
15 Oct 24	48.80000 +0.90	48.89	47.91	47.91	193,795
11 Oct 24	47.90000 +0.23	48.00	47.62	47.62	184,993
10 Oct 24	47.67000 -0.13	48.19	47.53	47.68	74,818
09 Oct 24	47.80000 -0.05	48.10	47.72	47.84	114,040
08 Oct 24	47.85000 +0.16	47.94	47.58	47.68	111,107
07 Oct 24	47.69000 -0.61	48.07	47.36	48.07	145,637
04 Oct 24	48.30000 +0.39	48.33	47.48	47.83	141,102
03 Oct 24	47.91000 -0.36	48.39	47.74	48.31	119,401
02 Oct 24	48.27000 +0.21	48.35	47.62	47.82	108,670
01 Oct 24	48.06000 +0.16	48.32	47.66	47.87	161,122
30 Sep 24	47.90000 -0.33	48.24	47.68	48.10	105,313
27 Sep 24	48.23000 +0.05	48.72	48.12	48.12	274,322
26 Sep 24	48.18000 +0.69	48.40	47.41	47.41	328,715
25 Sep 24	47.49000 +1.27	47.63	46.21	46.21	378,592
24 Sep 24	46.22000 +0.48	46.43	45.57	45.57	201,160
23 Sep 24	45.74000 +0.54	45.91	45.00	45.14	461,856
20 Sep 24	45.20000 +0.01	45.85	44.99	45.25	378,556
19 Sep 24	45.19000 -0.68	45.85	44.89	45.79	185,208
18 Sep 24	45.87000 -0.44	46.51	45.63	46.26	141,300
17 Sep 24	46.31000 -0.10	46.59	46.09	46.37	189,669
16 Sep 24	46.41000 +0.25	46.46	46.06	46.30	185,890
13 Sep 24	46.16000 +0.30	46.42	45.79	45.82	116,020
12 Sep 24	45.86000 +0.32	45.94	45.29	45.47	143,810
11 Sep 24	45.54000 +0.37	45.60	44.82	44.97	286,377
10 Sep 24	45.17000 +0.00	45.37	44.88	45.15	189,406
09 Sep 24	45.17000 +0.29	45.51	44.98	44.98	218,658
06 Sep 24	44.88000 -0.90	45.89	44.72	45.79	289,491
05 Sep 24	45.78000 -0.27	46.14	45.61	45.93	150,134
04 Sep 24	46.05000 +0.38	46.28	45.61	45.61	174,389
03 Sep 24	45.67000 +0.20	45.85	45.44	45.75	319,653
30 Aug 24	45.47000 +0.40	45.54	45.04	45.07	165,659
29 Aug 24	45.07000 +0.09	45.14	44.82	44.96	122,601
28 Aug 24	44.98000 -0.14	45.18	44.56	45.15	235,686
27 Aug 24	45.12000 +0.07	45.15	44.69	45.02	178,984
26 Aug 24	45.05000 +0.09	45.26	44.83	45.00	193,669
23 Aug 24	44.96000 +0.46	45.13	44.46	44.57	240,119
22 Aug 24	44.50000 +0.15	44.76	44.37	44.37	155,803
21 Aug 24	44.35000 -0.27	44.69	44.24	44.57	193,150
20 Aug 24	44.62000 +0.21	44.72	44.23	44.34	100,108
19 Aug 24	44.41000 -0.15	44.64	44.38	44.59	211,270
16 Aug 24	44.56000 +0.08	44.75	44.30	44.38	121,047
15 Aug 24	44.48000 +0.16	44.60	44.18	44.29	127,740
14 Aug 24	44.32000 -0.25	44.75	44.08	44.44	285,491
13 Aug 24	44.57000 +0.62	44.64	43.94	43.99	221,613
12 Aug 24	43.95000 +0.40	44.14	43.38	43.51	236,232
09 Aug 24	43.55000 +0.18	43.72	42.99	43.37	174,177
08 Aug 24	43.37000 +0.24	43.67	42.93	43.14	419,256
07 Aug 24	43.13000 -0.36	43.83	43.07	43.66	315,627
06 Aug 24	43.49000 +0.00	43.60	42.48	43.00	325,378
02 Aug 24	43.49000 +0.09	43.88	43.13	43.44	187,743
01 Aug 24	43.40000 +0.57	43.74	42.71	42.96	218,698
31 Jul 24	42.83000 +0.33	43.25	42.38	42.56	214,931
30 Jul 24	42.50000 +0.37	42.87	42.11	42.11	169,113
29 Jul 24	42.13000 -0.29	42.55	42.06	42.40	243,252
26 Jul 24	42.42000 +0.68	42.55	41.70	41.89	137,881
25 Jul 24	41.74000 +0.10	42.15	41.43	41.57	243,433
24 Jul 24	41.64000 +1.14	41.98	40.57	40.63	321,865
23 Jul 24	40.50000 +0.32	40.63	40.01	40.18	107,488
22 Jul 24	40.18000 +0.25	40.37	40.00	40.00	215,142
19 Jul 24	39.93000 +0.08	40.01	39.71	39.80	58,205
18 Jul 24	39.85000 +0.13	40.00	39.54	39.76	146,098
17 Jul 24	39.72000 +0.28	40.07	39.38	39.48	111,263
16 Jul 24	39.44000 +0.06	39.55	39.19	39.32	84,647
15 Jul 24	39.38000 -0.32	39.70	39.30	39.52	104,675
12 Jul 24	39.70000 -0.03	39.98	39.60	39.98	88,952
11 Jul 24	39.73000 +0.26	39.85	39.36	39.58	152,580
10 Jul 24	39.47000 +0.50	39.58	39.04	39.13	176,811
09 Jul 24	38.97000 -0.22	39.29	38.92	39.09	118,694
08 Jul 24	39.19000 -0.11	39.54	38.98	39.25	138,322
05 Jul 24	39.30000 -0.23	39.90	39.30	39.52	184,451
04 Jul 24	39.53000 +0.77	39.70	38.68	38.68	132,104
03 Jul 24	38.76000 +0.08	39.27	38.42	38.70	126,591
02 Jul 24	38.68000 -0.29	39.08	38.36	38.93	258,234
28 Jun 24	38.97000 +0.13	39.21	38.72	38.90	96,781
27 Jun 24	38.84000 +0.37	38.92	38.49	38.50	219,232
26 Jun 24	38.47000 -0.33	38.75	38.45	38.63	155,437
25 Jun 24	38.80000 -0.17	38.98	38.68	38.96	230,090
24 Jun 24	38.97000 +0.49	39.00	38.42	38.46	428,336
21 Jun 24	38.48000 +0.13	38.59	38.13	38.38	540,730
20 Jun 24	38.35000 -0.54	38.95	38.33	38.85	485,085
19 Jun 24	38.89000 +0.18	39.04	38.59	38.59	120,152
18 Jun 24	38.71000 +0.10	38.94	38.26	38.39	155,127
17 Jun 24	38.61000 -0.82	39.31	38.44	39.20	347,554
14 Jun 24	39.43000 -0.35	39.54	39.09	39.54	305,693
13 Jun 24	39.78000 +0.16	39.89	39.50	39.54	121,606
12 Jun 24	39.62000 -0.29	40.25	39.50	40.21	138,281
11 Jun 24	39.91000 -0.32	40.29	39.88	39.99	218,568
10 Jun 24	40.23000 -0.02	40.37	40.03	40.12	272,040
07 Jun 24	40.25000 -0.08	40.49	39.94	40.02	215,781
06 Jun 24	40.33000 -0.07	40.55	40.19	40.24	184,341
05 Jun 24	40.40000 +0.40	40.43	39.99	39.99	145,171
04 Jun 24	40.00000 -0.06	40.29	39.83	40.02	192,824
03 Jun 24	40.06000 +0.54	40.17	39.52	39.52	344,784
31 May 24	39.52000 +0.30	39.56	39.24	39.32	346,387
30 May 24	39.22000 -0.49	39.46	39.16	39.30	193,521
29 May 24	39.71000 -0.35	39.97	39.62	39.78	223,939
28 May 24	40.06000 -0.49	40.49	39.94	40.49	191,524
27 May 24	40.55000 +0.05	40.70	40.38	40.46	122,106
24 May 24	40.50000 +0.12	40.59	40.11	40.42	202,583
23 May 24	40.38000 -0.37	40.74	40.10	40.74	263,687
22 May 24	40.75000 -0.19	41.17	40.70	40.95	212,025
21 May 24	40.94000 +0.28	40.99	40.61	40.63	244,354
17 May 24	40.66000 -0.11	40.91	40.36	40.81	211,850
16 May 24	40.77000 +0.13	40.89	40.61	40.64	131,486
15 May 24	40.64000 +0.09	40.86	40.53	40.86	154,120
14 May 24	40.55000 -0.02	40.74	40.47	40.58	202,382
13 May 24	40.57000 +0.10	40.86	40.36	40.50	251,237
10 May 24	40.47000 +0.54	40.56	40.01	40.05	233,611
09 May 24	39.93000 +0.11	39.99	39.57	39.83	167,046
08 May 24	39.82000 +0.72	39.96	38.85	38.87	308,120
07 May 24	39.10000 +0.84	39.12	38.22	38.31	280,145
06 May 24	38.26000 +0.46	38.31	37.82	37.92	303,044
03 May 24	37.80000 +0.00	38.25	37.52	38.12	309,939
02 May 24	37.80000 +0.19	37.92	37.48	37.48	169,830
01 May 24	37.61000 +0.04	37.87	37.11	37.57	162,236
30 Apr 24	37.57000 -0.10	37.89	37.34	37.66	153,455
29 Apr 24	37.67000 -0.06	38.04	37.46	37.81	171,392
26 Apr 24	37.73000 -0.04	38.17	37.63	37.78	168,484
25 Apr 24	37.77000 +0.90	37.82	36.65	36.80	275,244
24 Apr 24	36.87000 +0.10	37.00	36.58	36.58	151,187
23 Apr 24	36.77000 +0.35	36.97	36.31	36.34	202,708
22 Apr 24	36.42000 -0.15	36.70	36.29	36.60	194,996
19 Apr 24	36.57000 +0.36	36.69	36.14	36.16	111,342
18 Apr 24	36.21000 +0.56	36.23	35.69	35.80	198,862
17 Apr 24	35.65000 -0.13	36.03	35.56	35.95	136,349
16 Apr 24	35.78000 -0.62	36.28	35.76	36.26	136,186
15 Apr 24	36.40000 -0.18	36.87	36.12	36.87	202,760
12 Apr 24	36.58000 -0.56	37.51	36.50	37.00	172,219
11 Apr 24	37.14000 +0.09	37.25	36.93	37.15	173,497
10 Apr 24	37.05000 -0.17	37.11	36.78	37.01	227,922
09 Apr 24	37.22000 +0.03	37.40	36.87	37.25	214,144
08 Apr 24	37.19000 -0.03	37.31	37.00	37.15	115,162
05 Apr 24	37.22000 -0.09	37.25	36.91	37.15	121,191
04 Apr 24	37.31000 +0.31	37.43	37.03	37.30	146,843
03 Apr 24	37.00000 -0.16	37.35	36.90	37.14	275,931
02 Apr 24	37.16000 -0.42	37.63	37.12	37.50	220,824
01 Apr 24	37.58000 -0.13	37.78	37.43	37.78	129,725
28 Mar 24	37.71000 +0.11	37.90	37.41	37.55	187,704
27 Mar 24	37.60000 -0.02	38.00	37.55	37.70	129,669
26 Mar 24	37.62000 -0.12	37.97	37.58	37.73	222,421
25 Mar 24	37.74000 -0.10	37.92	37.72	37.73	261,752
22 Mar 24	37.84000 -0.26	38.24	37.82	38.18	212,392
21 Mar 24	38.10000 +0.09	38.27	37.86	37.98	211,076
20 Mar 24	38.01000 +0.26	38.16	37.60	37.62	184,602
19 Mar 24	37.75000 +0.12	38.03	37.63	37.63	261,950
18 Mar 24	37.63000 -0.15	37.95	37.57	37.76	304,840
15 Mar 24	37.78000 +0.20	38.05	37.54	37.54	699,234
14 Mar 24	37.58000 -0.28	38.01	37.40	37.93	259,052
13 Mar 24	37.86000 -0.10	37.97	37.67	37.94	134,972
12 Mar 24	37.96000 -0.21	38.16	37.82	38.15	187,451
11 Mar 24	38.17000 +0.06	38.28	38.01	38.01	160,030
08 Mar 24	38.11000 -0.17	38.28	38.02	38.28	162,666
07 Mar 24	38.28000 +0.35	38.28	37.81	38.00	223,843
06 Mar 24	37.93000 +0.04	38.15	37.59	38.03	125,894
05 Mar 24	37.89000 -0.12	38.12	37.65	38.01	338,905
04 Mar 24	38.01000 -0.11	38.15	37.65	38.12	198,229
01 Mar 24	38.12000 +0.95	38.59	37.36	37.74	391,564
29 Feb 24	37.17000 +0.05	37.95	37.01	37.53	275,202
28 Feb 24	37.12000 -0.41	37.34	37.00	37.00	172,787
27 Feb 24	37.53000 +0.42	37.55	37.18	37.28	211,298
26 Feb 24	37.11000 -0.57	37.69	37.02	37.68	209,553
23 Feb 24	37.68000 +0.07	37.75	37.47	37.61	195,008
22 Feb 24	37.61000 +0.18	37.65	37.10	37.45	195,401
21 Feb 24	37.43000 +0.20	37.54	37.23	37.32	272,819
20 Feb 24	37.23000 +0.50	37.34	36.70	36.70	322,490
16 Feb 24	36.73000 -0.36	36.98	36.59	36.92	351,688
15 Feb 24	37.09000 +0.54	37.15	36.48	36.57	131,942
14 Feb 24	36.55000 +0.37	36.67	36.19	36.19	319,861
13 Feb 24	36.18000 -0.82	36.91	36.03	36.75	219,150
12 Feb 24	37.00000 +0.57	37.34	36.39	36.39	186,662
09 Feb 24	36.43000 +0.04	36.72	36.21	36.34	183,605
08 Feb 24	36.39000 -0.57	37.07	36.33	36.95	145,778
07 Feb 24	36.96000 -0.55	37.52	36.92	37.52	181,431
06 Feb 24	37.51000 +0.31	37.64	37.08	37.22	193,989
05 Feb 24	37.20000 -0.79	37.67	37.15	37.65	189,054
02 Feb 24	37.99000 -0.20	38.21	37.65	38.08	165,837
01 Feb 24	38.19000 +0.59	38.19	37.74	37.75	154,617
31 Jan 24	37.60000 -0.56	38.55	37.60	38.35	708,752
30 Jan 24	38.16000 +0.03	38.36	37.75	37.93	124,408
29 Jan 24	38.13000 +0.27	38.21	37.60	37.83	95,007
26 Jan 24	37.86000 +0.80	38.00	37.15	37.31	148,588
25 Jan 24	37.06000 +0.10	37.47	36.94	37.13	208,131
24 Jan 24	36.96000 -0.97	37.76	36.91	37.50	263,464
23 Jan 24	37.93000 -0.18	38.42	37.85	38.04	129,867
22 Jan 24	38.11000 +0.09	38.38	37.87	37.93	173,549
19 Jan 24	38.02000 +0.23	38.10	37.43	37.81	106,082
18 Jan 24	37.79000 -0.20	38.07	37.50	38.05	173,777
17 Jan 24	37.99000 -0.60	38.37	37.80	38.16	150,800
16 Jan 24	38.59000 +0.05	38.64	38.03	38.50	114,031
15 Jan 24	38.54000 +0.54	38.60	38.08	38.08	61,010
12 Jan 24	38.00000 -0.21	38.46	37.90	38.09	88,223
11 Jan 24	38.21000 -0.21	38.31	37.75	38.30	115,672
10 Jan 24	38.42000 -0.11	38.43	38.04	38.36	144,854
09 Jan 24	38.53000 -0.56	38.99	38.48	38.99	114,583
08 Jan 24	39.09000 +0.16	39.27	38.97	39.11	105,691
05 Jan 24	38.93000 +0.00	39.14	38.70	38.90	106,124
04 Jan 24	38.93000 +0.15	39.20	38.50	38.75	149,685
03 Jan 24	38.78000 +0.15	38.93	38.40	38.51	156,962
02 Jan 24	38.63000 -0.04	39.11	38.50	38.50	192,105
29 Dec 23	38.67000 +0.33	38.75	38.28	38.32	102,359
28 Dec 23	38.34000 +0.32	38.45	38.01	38.05	152,123
27 Dec 23	38.02000 +0.40	38.25	37.62	37.70	149,860
22 Dec 23	37.62000 +0.29	37.68	37.42	37.42	298,078
21 Dec 23	37.33000 +0.31	37.52	37.17	37.17	239,396
20 Dec 23	37.02000 -0.41	37.45	37.02	37.29	317,275
19 Dec 23	37.43000 -0.05	37.77	37.01	37.39	188,423
18 Dec 23	37.48000 -0.33	38.05	37.34	37.74	252,960
15 Dec 23	37.81000 -0.28	38.50	37.55	38.09	227,544
14 Dec 23	38.09000 -0.06	38.54	37.37	38.28	213,430
13 Dec 23	38.15000 +1.39	38.16	36.47	36.65	164,526
12 Dec 23	36.76000 -0.29	36.88	36.57	36.86	144,439
11 Dec 23	37.05000 -0.57	37.54	36.82	37.51	151,767
08 Dec 23	37.62000 -0.16	37.81	37.40	37.77	149,395
07 Dec 23	37.78000 +0.18	37.81	37.24	37.70	170,501
06 Dec 23	37.60000 +0.02	37.80	37.17	37.21	209,488
05 Dec 23	37.58000 -0.08	37.87	37.55	37.61	172,651
04 Dec 23	37.66000 +0.25	37.84	37.28	37.44	218,637
01 Dec 23	37.41000 +0.36	37.50	36.99	37.04	134,740
30 Nov 23	37.05000 +0.39	37.13	36.55	36.99	316,059
29 Nov 23	36.66000 -0.47	37.37	36.52	37.37	224,340
28 Nov 23	37.13000 -0.22	37.79	37.05	37.52	156,054
27 Nov 23	37.35000 -0.38	37.73	37.24	37.24	141,852
24 Nov 23	37.73000 -0.13	38.00	37.64	37.70	56,010
23 Nov 23	37.86000 +0.09	38.21	37.66	37.81	71,388
22 Nov 23	37.77000 +0.38	37.90	37.38	37.51	302,350
21 Nov 23	37.39000 -0.86	38.19	37.32	38.08	254,054
20 Nov 23	38.25000 -0.08	38.33	38.00	38.20	182,346
17 Nov 23	38.33000 +0.03	38.59	38.22	38.34	142,240
16 Nov 23	38.30000 +0.01	38.72	38.20	38.45	237,804
15 Nov 23	38.29000 +0.28	38.68	38.15	38.23	165,211
14 Nov 23	38.01000 +0.70	38.03	37.44	37.44	291,479
13 Nov 23	37.31000 -0.19	37.50	37.13	37.40	164,963
10 Nov 23	37.50000 -0.03	37.74	37.36	37.51	94,892
09 Nov 23	37.53000 +0.32	37.56	37.25	37.26	174,193
08 Nov 23	37.21000 -0.27	37.45	36.85	37.22	149,121
07 Nov 23	37.48000 -0.45	37.89	37.33	37.76	159,880
06 Nov 23	37.93000 -0.15	38.39	37.90	38.08	154,946
03 Nov 23	38.08000 +0.34	38.25	37.60	37.74	322,530
02 Nov 23	37.74000 +1.14	37.74	36.61	36.61	296,146
01 Nov 23	36.60000 +1.05	36.61	35.54	35.72	293,221
31 Oct 23	35.55000 -0.24	36.08	35.45	35.90	365,832
30 Oct 23	35.79000 +0.97	35.87	34.92	34.92	195,486
27 Oct 23	34.82000 -0.19	35.27	34.78	35.04	231,722
26 Oct 23	35.01000 +0.66	35.17	33.54	33.66	213,595
25 Oct 23	34.35000 +0.34	34.52	33.60	33.83	157,842
24 Oct 23	34.01000 -0.23	34.73	33.94	34.41	239,652
23 Oct 23	34.24000 +0.06	34.59	33.92	34.05	254,235
20 Oct 23	34.18000 -0.48	34.91	34.13	34.62	182,961
19 Oct 23	34.66000 -0.16	35.07	34.62	34.66	126,000
18 Oct 23	34.82000 -0.20	35.11	34.78	35.11	149,573
17 Oct 23	35.02000 -0.43	35.48	34.97	35.25	233,181
16 Oct 23	35.45000 +0.72	35.48	34.72	34.72	153,599
13 Oct 23	34.73000 -0.15	35.37	34.71	35.09	153,505
12 Oct 23	34.88000 -0.60	35.47	34.88	35.47	151,622
11 Oct 23	35.48000 +0.58	35.53	34.83	35.00	150,123
10 Oct 23	34.90000 +0.32	35.02	34.60	34.80	174,456
06 Oct 23	34.58000 +0.20	34.64	33.91	34.14	130,481
05 Oct 23	34.38000 +0.51	34.41	33.69	33.82	220,585
04 Oct 23	33.87000 +0.40	33.93	33.12	33.50	234,250
03 Oct 23	33.47000 -0.24	33.63	32.90	33.50	343,374
02 Oct 23	33.71000 -0.69	34.52	33.57	34.30	239,945
29 Sep 23	34.40000 -0.48	35.44	34.30	35.06	271,031
28 Sep 23	34.88000 +0.46	34.94	34.47	34.48	143,068
27 Sep 23	34.42000 -0.68	35.15	34.39	35.10	174,932
26 Sep 23	35.10000 -0.77	35.79	35.10	35.79	261,628
25 Sep 23	35.87000 -0.57	36.52	35.86	36.31	339,887
22 Sep 23	36.44000 -0.01	36.78	36.26	36.37	356,342
21 Sep 23	36.45000 -0.38	36.84	36.45	36.77	284,499
20 Sep 23	36.83000 +0.10	37.02	36.70	36.94	160,378
19 Sep 23	36.73000 -0.38	37.15	36.73	37.15	220,641
18 Sep 23	37.11000 +0.08	37.24	36.83	36.96	354,820
15 Sep 23	37.03000 +0.19	37.20	36.91	36.94	379,199
14 Sep 23	36.84000 +0.40	36.94	36.61	36.80	281,786
13 Sep 23	36.44000 +0.24	36.83	36.17	36.17	356,389
12 Sep 23	36.20000 +0.08	36.37	35.92	36.36	271,615
11 Sep 23	36.12000 -0.18	36.43	36.07	36.31	211,839
08 Sep 23	36.30000 -0.26	36.71	36.25	36.71	133,902
07 Sep 23	36.56000 +0.30	36.78	36.44	36.47	121,592
06 Sep 23	36.26000 -1.03	36.98	36.16	36.98	265,256
05 Sep 23	37.29000 -0.46	37.84	37.05	37.62	200,957
01 Sep 23	37.75000 +0.45	37.83	37.33	37.33	192,525
31 Aug 23	37.30000 -0.55	37.98	37.28	37.95	296,061
30 Aug 23	37.85000 -0.09	38.38	37.80	37.96	168,362
29 Aug 23	37.94000 +0.11	38.20	37.69	37.69	154,246
28 Aug 23	37.83000 +0.19	37.91	37.61	37.61	95,831
25 Aug 23	37.64000 +0.12	37.79	37.58	37.62	177,125
24 Aug 23	37.52000 +0.05	37.82	37.30	37.31	202,186
23 Aug 23	37.47000 +0.25	37.58	37.31	37.38	178,765
22 Aug 23	37.22000 -0.09	37.32	36.99	37.28	167,041
21 Aug 23	37.31000 -0.33	37.63	36.96	37.63	214,045
18 Aug 23	37.64000 +0.01	37.76	37.42	37.64	99,779
17 Aug 23	37.63000 -0.17	37.97	37.61	37.88	187,483
16 Aug 23	37.80000 +0.50	37.97	37.39	37.39	364,954
15 Aug 23	37.30000 -0.02	37.48	37.11	37.24	211,447
14 Aug 23	37.32000 -0.29	37.76	37.20	37.61	294,668
11 Aug 23	37.61000 +0.09	37.73	37.31	37.55	239,356
10 Aug 23	37.52000 -0.18	37.87	37.30	37.72	301,397
09 Aug 23	37.70000 +0.77	37.77	36.85	36.85	269,354
08 Aug 23	36.93000 +0.33	37.06	36.55	36.65	325,837
04 Aug 23	36.60000 +0.14	36.96	36.56	36.75	249,135
03 Aug 23	36.46000 -0.42	36.78	36.09	36.75	312,411
02 Aug 23	36.88000 -0.41	37.40	36.84	37.27	220,539
01 Aug 23	37.29000 -0.35	37.88	37.29	37.63	160,526
31 Jul 23	37.64000 +0.07	37.97	37.53	37.62	294,688
28 Jul 23	37.57000 -0.26	37.80	37.39	37.68	212,796
27 Jul 23	37.83000 -0.93	39.00	37.67	39.00	264,502
26 Jul 23	38.76000 -0.22	39.15	38.70	39.05	95,211
25 Jul 23	38.98000 +0.00	39.04	38.57	38.81	134,125
24 Jul 23	38.98000 +0.03	39.19	38.85	38.96	107,287
21 Jul 23	38.95000 +0.12	39.12	38.80	38.83	99,557
20 Jul 23	38.83000 +0.29	38.99	38.39	38.53	143,941
19 Jul 23	38.54000 +0.53	38.61	38.07	38.07	204,212
18 Jul 23	38.01000 -0.27	38.42	37.74	38.30	390,678
17 Jul 23	38.28000 -0.54	38.78	38.22	38.78	226,740
14 Jul 23	38.82000 +0.35	38.91	38.49	38.49	260,504
13 Jul 23	38.47000 +0.12	38.66	38.32	38.43	183,095
12 Jul 23	38.35000 +0.29	38.59	38.17	38.17	108,801
11 Jul 23	38.06000 -0.07	38.16	37.95	38.03	228,673
10 Jul 23	38.13000 -0.43	38.51	38.07	38.50	272,304
07 Jul 23	38.56000 -0.22	38.75	38.42	38.58	140,368
06 Jul 23	38.78000 -0.47	39.17	38.68	39.01	207,509
05 Jul 23	39.25000 -0.03	39.44	39.01	39.22	206,048
04 Jul 23	39.28000 -0.16	39.38	39.19	39.38	58,760
30 Jun 23	39.44000 +0.19	39.50	39.01	39.26	163,664
29 Jun 23	39.25000 +0.28	39.34	38.65	38.81	140,277
28 Jun 23	38.97000 -0.34	39.36	38.85	39.36	222,363
27 Jun 23	39.31000 +0.15	39.41	39.04	39.18	138,304
26 Jun 23	39.16000 +0.04	39.51	38.90	39.00	282,478
23 Jun 23	39.12000 -0.55	39.76	39.06	39.76	229,705
22 Jun 23	39.67000 -0.06	40.11	39.51	39.65	155,107
21 Jun 23	39.73000 -0.49	40.15	39.64	40.15	169,946
20 Jun 23	40.22000 +0.29	40.28	39.87	39.93	220,699
19 Jun 23	39.93000 -0.14	40.15	39.82	40.11	59,349
16 Jun 23	40.07000 -0.06	40.56	40.05	40.34	340,827
15 Jun 23	40.13000 -0.18	40.36	39.75	40.32	217,338
14 Jun 23	40.31000 -0.38	40.99	40.16	40.77	257,665
13 Jun 23	40.69000 -0.38	41.01	40.57	41.00	353,477
12 Jun 23	41.07000 +0.04	41.21	40.70	41.00	281,556
09 Jun 23	41.03000 -0.24	41.39	40.86	41.25	237,062
08 Jun 23	41.27000 +0.11	42.21	40.99	41.15	181,862
07 Jun 23	41.16000 +0.11	41.28	40.88	41.09	226,094
06 Jun 23	41.05000 -0.39	41.54	40.87	41.34	262,474
05 Jun 23	41.44000 -0.40	41.93	41.34	41.73	245,849
02 Jun 23	41.84000 +0.71	41.92	41.05	41.05	185,309
01 Jun 23	41.13000 -0.60	41.80	41.09	41.76	208,470
31 May 23	41.73000 -0.83	42.54	41.56	42.01	360,631
30 May 23	42.56000 -0.01	42.86	42.47	42.57	151,782
29 May 23	42.57000 +0.12	42.65	42.44	42.44	59,813
26 May 23	42.45000 +0.06	42.75	42.16	42.23	148,982
25 May 23	42.39000 -0.27	42.58	42.17	42.50	175,005
24 May 23	42.66000 -0.68	43.23	42.53	43.18	185,583
23 May 23	43.34000 -0.46	43.86	43.02	43.64	224,350
19 May 23	43.80000 +0.36	43.94	43.47	43.47	156,682
18 May 23	43.44000 -0.57	43.89	43.22	43.89	123,155
17 May 23	44.01000 -0.29	44.26	43.61	44.25	200,194
16 May 23	44.30000 -0.77	44.99	44.25	44.98	97,096
15 May 23	45.07000 -0.26	45.59	44.91	45.34	228,321
12 May 23	45.33000 +0.30	45.45	45.09	45.09	96,863
11 May 23	45.03000 -0.17	45.31	44.46	45.07	180,986
10 May 23	45.20000 +0.04	45.44	44.80	45.22	172,840
09 May 23	45.16000 +0.23	45.35	44.82	44.90	149,126
08 May 23	44.93000 +0.18	45.28	44.47	44.47	278,720
05 May 23	44.75000 +0.00	45.29	44.50	44.75	208,289
04 May 23	44.75000 -0.47	45.10	44.61	45.10	129,121
03 May 23	45.22000 +0.67	45.46	44.50	44.50	195,648
02 May 23	44.55000 -0.31	44.87	44.42	44.66	249,251
01 May 23	44.86000 +0.09	45.07	44.50	44.65	316,730
28 Apr 23	44.77000 -0.13	45.29	44.65	44.90	187,411
27 Apr 23	44.90000 -0.14	45.12	44.46	45.11	257,693
26 Apr 23	45.04000 -0.23	45.49	44.96	45.08	267,023
25 Apr 23	45.27000 +0.32	45.30	44.86	44.86	117,411
24 Apr 23	44.95000 -0.03	45.20	44.54	44.83	167,260
21 Apr 23	44.98000 +0.23	45.08	44.63	44.93	147,987
20 Apr 23	44.75000 +0.13	44.91	44.29	44.62	184,050
19 Apr 23	44.62000 +0.20	44.69	44.37	44.39	93,135
18 Apr 23	44.42000 -0.26	44.69	44.18	44.68	101,696
17 Apr 23	44.68000 -0.02	44.83	44.44	44.70	209,366
14 Apr 23	44.70000 -0.07	44.87	44.38	44.73	258,101
13 Apr 23	44.77000 -0.17	44.92	44.52	44.92	147,274
12 Apr 23	44.94000 -0.04	45.34	44.90	44.92	138,519
11 Apr 23	44.98000 +0.44	45.03	44.56	44.56	239,440
10 Apr 23	44.54000 +0.31	44.54	44.15	44.35	375,449
05 Apr 23	44.23000 +0.92	44.55	43.28	43.28	189,100
04 Apr 23	43.31000 +0.05	43.53	43.18	43.38	146,465
03 Apr 23	43.26000 -0.06	43.47	42.94	43.20	189,728
31 Mar 23	43.32000 +0.03	43.70	43.28	43.50	249,367
30 Mar 23	43.29000 +0.67	43.44	42.85	43.44	135,057
29 Mar 23	42.62000 +0.59	42.84	42.22	42.24	358,868
28 Mar 23	42.03000 +0.17	42.32	41.02	41.72	249,042
27 Mar 23	41.86000 +0.54	41.97	41.34	41.34	399,830
24 Mar 23	41.32000 +0.69	41.34	40.57	40.57	239,955
23 Mar 23	40.63000 -0.17	41.12	40.58	40.87	360,066
22 Mar 23	40.80000 -0.74	41.43	40.75	41.43	450,698
21 Mar 23	41.54000 -0.69	42.57	41.48	42.34	382,876
20 Mar 23	42.23000 +0.19	42.32	41.91	42.00	354,710
17 Mar 23	42.04000 -0.24	42.30	41.83	42.04	678,170
16 Mar 23	42.28000 +0.56	42.44	41.56	41.72	740,368
15 Mar 23	41.72000 -0.06	41.94	41.25	41.88	478,296
14 Mar 23	41.78000 +0.39	42.12	41.45	41.45	484,315
13 Mar 23	41.39000 +0.52	41.53	40.66	40.66	364,793
10 Mar 23	40.87000 -0.75	41.75	40.81	41.45	445,605
09 Mar 23	41.62000 +0.77	42.23	40.92	40.95	599,583
08 Mar 23	40.85000 +0.00	41.01	40.35	40.80	374,813
07 Mar 23	40.85000 -0.16	41.51	40.79	41.35	541,531
06 Mar 23	41.01000 +0.56	41.17	40.46	40.46	362,206
03 Mar 23	40.45000 +0.00	40.85	40.32	40.61	384,178
02 Mar 23	40.45000 -0.75	41.07	39.67	41.01	445,883
01 Mar 23	41.20000 -1.11	42.21	41.12	41.77	329,242
28 Feb 23	42.31000 -0.73	42.88	42.27	42.86	609,737
27 Feb 23	43.04000 -0.04	43.34	42.98	43.05	403,516
24 Feb 23	43.08000 +0.03	43.10	42.52	42.89	130,218
23 Feb 23	43.05000 +0.37	43.48	42.94	43.48	299,828
22 Feb 23	42.68000 -0.11	43.05	42.50	42.73	233,270
21 Feb 23	42.79000 -0.52	43.23	42.68	43.20	513,853
17 Feb 23	43.31000 +0.24	43.36	42.85	42.98	334,608
16 Feb 23	43.07000 -0.19	43.23	42.85	43.04	286,465
15 Feb 23	43.26000 -0.12	43.50	42.86	43.22	598,759
14 Feb 23	43.38000 -0.06	43.56	42.93	43.48	289,923
13 Feb 23	43.44000 +0.41	43.59	43.01	43.01	241,284
10 Feb 23	43.03000 +0.60	43.10	42.30	42.30	336,078
09 Feb 23	42.43000 +0.27	42.99	42.30	42.50	341,774
08 Feb 23	42.16000 -0.14	42.50	41.87	42.45	238,838
07 Feb 23	42.30000 +0.08	42.37	41.96	42.03	403,201
06 Feb 23	42.22000 -0.03	42.41	42.00	42.26	244,299
03 Feb 23	42.25000 +0.01	42.34	41.82	42.13	244,248
02 Feb 23	42.24000 -0.12	42.47	42.13	42.35	307,256
01 Feb 23	42.36000 +0.02	42.57	42.01	42.20	292,723
31 Jan 23	42.34000 +0.21	42.36	41.76	42.12	811,013
30 Jan 23	42.13000 +0.09	42.54	41.75	41.80	338,296
27 Jan 23	42.04000 -0.29	42.58	41.91	42.34	206,231
26 Jan 23	42.33000 -0.71	43.03	42.16	43.00	178,071
25 Jan 23	43.04000 -0.55	43.45	42.98	43.11	214,709
24 Jan 23	43.59000 -0.06	43.77	43.12	43.50	131,315
23 Jan 23	43.65000 -0.01	43.71	43.39	43.66	169,384
20 Jan 23	43.66000 +0.05	43.73	43.25	43.68	94,965
19 Jan 23	43.61000 -0.05	43.83	43.42	43.46	179,256
18 Jan 23	43.66000 -0.38	44.04	43.59	44.04	130,429
17 Jan 23	44.04000 +0.06	44.49	43.78	43.98	138,184
16 Jan 23	43.98000 +0.54	44.13	43.28	43.28	86,076
13 Jan 23	43.44000 +0.48	43.57	42.57	42.96	190,412
12 Jan 23	42.96000 +0.16	43.40	42.80	42.80	173,333
11 Jan 23	42.80000 +0.19	43.13	42.42	42.59	189,973
10 Jan 23	42.61000 +0.04	42.75	42.01	42.60	137,575
09 Jan 23	42.57000 -0.12	42.79	42.30	42.51	125,329
06 Jan 23	42.69000 +0.50	42.76	42.21	42.34	110,032
05 Jan 23	42.19000 -0.46	42.86	42.10	42.65	185,034
04 Jan 23	42.65000 +0.12	42.83	42.18	42.47	112,187
03 Jan 23	42.53000 +0.15	42.64	42.03	42.47	191,200
30 Dec 22	42.38000 -0.29	42.72	42.23	42.60	88,605
29 Dec 22	42.67000 +0.14	42.83	42.44	42.53	153,778
28 Dec 22	42.53000 -0.31	43.09	42.46	42.84	248,284
23 Dec 22	42.84000 +0.34	42.88	42.37	42.39	186,566
22 Dec 22	42.50000 -0.60	43.27	42.32	42.93	84,995
21 Dec 22	43.10000 +0.68	43.18	42.54	42.55	122,040
20 Dec 22	42.42000 -0.02	42.62	42.09	42.40	210,736
19 Dec 22	42.44000 -0.85	43.29	42.39	43.19	378,608
16 Dec 22	43.29000 -0.12	43.46	42.65	43.19	465,740
15 Dec 22	43.41000 -0.26	43.72	43.11	43.62	176,511
14 Dec 22	43.67000 -0.86	44.71	43.65	44.54	252,218
13 Dec 22	44.53000 +0.84	44.64	43.86	43.86	322,845
12 Dec 22	43.69000 +0.39	43.76	43.26	43.26	363,974
09 Dec 22	43.30000 +0.24	43.43	42.97	42.97	183,263
08 Dec 22	43.06000 +0.08	43.38	42.82	42.82	164,211
07 Dec 22	42.98000 +0.26	43.20	42.66	42.66	249,795
06 Dec 22	42.72000 +0.19	43.01	42.39	42.58	202,790
05 Dec 22	42.53000 +0.09	42.75	42.10	42.10	145,478
02 Dec 22	42.44000 -0.19	42.65	42.02	42.41	291,555
01 Dec 22	42.63000 -0.44	43.26	42.45	43.13	113,477
30 Nov 22	43.07000 +0.26	43.16	42.12	42.26	433,374
29 Nov 22	42.81000 -0.32	43.06	42.71	43.01	148,031
28 Nov 22	43.13000 -0.41	43.50	43.02	43.50	761,883
25 Nov 22	43.54000 +0.65	43.66	42.79	42.79	112,074
24 Nov 22	42.89000 +0.04	43.05	42.69	42.85	39,643
23 Nov 22	42.85000 +0.21	43.02	42.57	42.57	286,228
22 Nov 22	42.64000 +0.51	42.86	42.16	42.16	232,327
21 Nov 22	42.13000 +0.08	42.51	41.99	42.08	339,251
18 Nov 22	42.05000 +0.42	42.15	41.57	41.65	267,716
17 Nov 22	41.63000 +0.14	41.71	41.28	41.47	265,553
16 Nov 22	41.49000 +0.38	41.79	41.04	41.04	194,576
15 Nov 22	41.11000 -0.29	41.78	41.02	41.47	193,252
14 Nov 22	41.40000 -0.74	42.13	41.39	42.05	375,079
11 Nov 22	42.14000 +0.15	42.19	41.28	41.99	187,904
10 Nov 22	41.99000 +1.02	42.12	41.20	41.26	223,351
09 Nov 22	40.97000 -0.49	41.47	40.94	41.33	165,804
08 Nov 22	41.46000 +0.41	41.61	41.10	41.10	126,936
07 Nov 22	41.05000 -0.54	41.59	40.87	41.59	181,895
04 Nov 22	41.59000 -0.02	41.95	41.21	41.72	114,847
03 Nov 22	41.61000 -0.61	41.95	41.05	41.95	212,426
02 Nov 22	42.22000 +0.33	42.83	41.77	41.79	280,437
01 Nov 22	41.89000 -0.41	42.53	41.65	42.53	173,782
31 Oct 22	42.30000 +0.17	42.35	41.61	42.10	222,512
28 Oct 22	42.13000 -0.38	42.70	42.00	42.60	190,389
27 Oct 22	42.51000 +0.71	42.91	42.22	42.25	243,336
26 Oct 22	41.80000 -0.10	42.11	41.73	41.77	188,766
25 Oct 22	41.90000 +0.64	42.07	40.99	40.99	224,953
24 Oct 22	41.26000 +0.41	41.32	40.94	41.14	188,685
21 Oct 22	40.85000 +0.32	40.92	40.23	40.55	150,231
20 Oct 22	40.53000 -0.23	41.01	40.51	40.89	247,371
19 Oct 22	40.76000 -0.50	41.40	40.63	41.10	129,232
18 Oct 22	41.26000 +0.28	41.40	40.94	41.13	106,833
17 Oct 22	40.98000 +0.78	41.25	40.47	40.47	313,156
14 Oct 22	40.20000 -0.85	41.31	40.16	41.05	163,933
13 Oct 22	41.05000 +0.87	41.09	39.80	40.00	296,310
12 Oct 22	40.18000 -0.72	41.03	40.11	40.92	182,358
11 Oct 22	40.90000 -0.21	41.36	40.56	40.96	265,415
07 Oct 22	41.11000 +0.15	42.26	40.85	40.97	240,688
06 Oct 22	40.96000 -1.65	42.60	40.73	42.50	312,380
05 Oct 22	42.61000 -0.80	43.28	42.41	43.22	177,924
04 Oct 22	43.41000 +0.60	43.63	42.99	43.00	218,116
03 Oct 22	42.81000 +0.36	43.31	42.50	42.77	339,870
30 Sep 22	42.45000 +0.03	42.77	42.30	42.50	289,870
29 Sep 22	42.42000 -0.95	43.35	42.31	43.33	235,085
28 Sep 22	43.37000 +0.03	43.48	42.85	43.27	267,118
27 Sep 22	43.34000 -0.74	44.18	43.27	44.18	256,558
26 Sep 22	44.08000 -1.21	45.18	43.96	45.16	456,530
23 Sep 22	45.29000 -0.67	45.72	44.93	45.72	410,007
22 Sep 22	45.96000 +0.03	46.06	45.68	45.90	201,265
21 Sep 22	45.93000 -0.33	46.39	45.78	46.19	170,429
20 Sep 22	46.26000 -0.77	47.01	46.25	46.99	167,671
19 Sep 22	47.03000 -0.01	47.20	46.77	46.77	222,378
16 Sep 22	47.04000 +0.58	47.15	46.23	46.25	424,223
15 Sep 22	46.46000 -0.72	47.09	46.36	47.02	203,970
14 Sep 22	47.18000 -0.34	47.73	47.14	47.52	229,777
13 Sep 22	47.52000 -0.25	47.80	47.35	47.53	208,872
12 Sep 22	47.77000 +0.12	48.10	47.61	47.66	352,233
09 Sep 22	47.65000 +0.19	47.96	47.56	47.57	254,986
08 Sep 22	47.46000 +0.50	47.65	47.05	47.08	213,952
07 Sep 22	46.96000 +0.33	47.25	46.28	46.62	319,263
06 Sep 22	46.63000 +0.24	46.78	46.29	46.38	116,328
02 Sep 22	46.39000 -0.32	47.14	46.36	46.87	222,431
01 Sep 22	46.71000 +0.21	46.78	46.25	46.46	196,362
31 Aug 22	46.50000 -0.78	46.94	46.37	46.69	313,939
30 Aug 22	47.28000 -0.80	48.18	47.21	48.18	192,549
29 Aug 22	48.08000 +0.18	48.18	47.01	47.55	192,839
26 Aug 22	47.90000 -0.19	48.04	47.61	48.04	245,643
25 Aug 22	48.09000 +0.22	48.25	47.68	47.83	227,184
24 Aug 22	47.87000 +0.16	47.90	47.47	47.88	121,973
23 Aug 22	47.71000 -0.54	48.20	47.63	48.19	240,968
22 Aug 22	48.25000 -0.14	48.40	47.85	48.25	249,761
19 Aug 22	48.39000 +0.32	48.39	47.95	48.06	177,425
18 Aug 22	48.07000 -0.21	48.46	47.90	48.33	125,146
17 Aug 22	48.28000 +0.34	48.44	47.97	48.00	191,710
16 Aug 22	47.94000 +0.31	48.00	47.58	47.63	198,226
15 Aug 22	47.63000 +0.05	47.68	47.40	47.54	227,969
12 Aug 22	47.58000 -0.04	47.98	47.49	47.68	255,844
11 Aug 22	47.62000 +0.14	47.75	47.29	47.50	225,737
10 Aug 22	47.48000 +0.48	47.58	47.00	47.05	461,089
09 Aug 22	47.00000 +0.53	47.21	46.46	46.64	248,545
08 Aug 22	46.47000 +0.04	46.68	46.27	46.53	257,231
05 Aug 22	46.43000 -0.08	46.76	46.04	46.51	183,294
04 Aug 22	46.51000 +0.63	46.70	46.10	46.11	233,173
03 Aug 22	45.88000 -1.45	47.33	45.61	47.33	362,179
02 Aug 22	47.33000 +0.00	48.00	47.26	47.44	279,777
29 Jul 22	47.33000 +1.13	47.75	46.17	46.31	403,401
28 Jul 22	46.20000 +0.66	46.87	45.25	45.51	219,094
27 Jul 22	45.54000 -0.22	45.82	45.26	45.74	168,196
26 Jul 22	45.76000 +0.29	45.99	45.42	45.42	129,710
25 Jul 22	45.47000 +0.39	45.63	44.99	45.05	223,635
22 Jul 22	45.08000 +0.09	45.47	44.78	45.15	197,682
21 Jul 22	44.99000 +0.20	45.09	44.42	44.92	169,161
20 Jul 22	44.79000 -0.32	45.24	44.64	45.24	137,334
19 Jul 22	45.11000 -0.15	45.63	45.02	45.36	186,256
18 Jul 22	45.26000 -0.25	45.62	45.21	45.50	115,142
15 Jul 22	45.51000 -0.11	45.75	45.17	45.62	140,260
14 Jul 22	45.62000 +0.51	45.68	44.89	44.94	272,695
13 Jul 22	45.11000 +0.36	45.34	44.38	44.58	114,197
12 Jul 22	44.75000 +0.06	45.40	44.28	44.46	274,952
11 Jul 22	44.69000 +0.60	44.73	43.88	44.09	107,153
08 Jul 22	44.09000 -0.01	44.36	43.90	44.14	133,734
07 Jul 22	44.10000 +0.30	44.17	43.59	44.03	227,081
06 Jul 22	43.80000 -0.22	44.03	43.53	43.96	133,462
05 Jul 22	44.02000 +0.17	44.13	43.08	43.64	312,071
04 Jul 22	43.85000 -0.25	44.61	43.82	44.02	136,771
30 Jun 22	44.10000 +0.41	44.17	43.32	43.46	217,308
29 Jun 22	43.69000 -0.26	44.22	43.47	43.95	219,521
28 Jun 22	43.95000 +0.67	44.00	43.25	43.42	254,705
27 Jun 22	43.28000 +0.49	43.45	42.79	42.84	262,304
24 Jun 22	42.79000 +0.46	42.95	42.38	42.41	215,454
23 Jun 22	42.33000 +0.12	42.51	41.98	42.20	479,960
22 Jun 22	42.21000 +0.20	42.33	41.45	41.86	191,406
21 Jun 22	42.01000 +0.09	42.29	41.81	42.05	149,109
20 Jun 22	41.92000 +0.15	42.28	41.51	41.77	185,473
17 Jun 22	41.77000 -0.79	42.82	41.49	42.57	574,495
16 Jun 22	42.56000 -1.15	43.68	42.47	43.34	197,500
15 Jun 22	43.71000 -0.48	44.42	43.35	44.26	325,781
14 Jun 22	44.19000 -0.73	45.01	44.07	44.89	488,846
13 Jun 22	44.92000 -0.20	45.10	44.39	45.00	467,350
10 Jun 22	45.12000 -0.55	45.51	45.07	45.13	351,547
09 Jun 22	45.67000 +0.47	45.81	45.24	45.24	306,759
08 Jun 22	45.20000 -0.18	45.45	44.98	45.23	378,349
07 Jun 22	45.38000 +0.51	45.40	44.82	44.82	196,683
06 Jun 22	44.87000 -0.24	45.30	44.68	45.24	220,608
03 Jun 22	45.11000 -0.17	45.51	45.03	45.17	182,030
02 Jun 22	45.28000 +0.08	45.37	44.77	45.20	166,535
01 Jun 22	45.20000 -0.68	45.71	44.78	45.43	515,924
31 May 22	45.88000 +0.69	46.11	45.05	45.31	536,221
30 May 22	45.19000 -0.46	45.60	45.14	45.60	130,470
27 May 22	45.65000 -1.48	46.88	45.53	46.77	417,941
26 May 22	47.13000 -0.38	47.69	47.12	47.69	266,047
25 May 22	47.51000 -0.32	48.00	47.46	47.91	194,504
24 May 22	47.83000 +1.00	48.04	47.09	47.25	440,327
20 May 22	46.83000 +0.17	46.95	46.48	46.75	181,502
19 May 22	46.66000 -0.26	47.04	46.42	46.71	186,951
18 May 22	46.92000 +0.00	47.15	46.69	46.80	223,133
17 May 22	46.92000 +0.23	47.18	46.51	46.69	301,936
16 May 22	46.69000 +0.29	46.97	46.34	46.41	562,695
13 May 22	46.40000 +0.40	46.68	45.81	46.09	241,584
12 May 22	46.00000 -0.35	46.53	45.64	46.25	219,912
11 May 22	46.35000 -0.42	47.20	46.25	46.69	527,832
10 May 22	46.77000 -0.43	47.75	46.55	47.15	486,686
09 May 22	47.20000 +0.92	47.54	45.83	45.93	308,209
06 May 22	46.28000 +0.65	46.29	45.46	45.48	212,109
05 May 22	45.63000 +0.24	45.78	45.35	45.49	200,366
04 May 22	45.39000 +0.79	45.81	44.71	44.71	258,513
03 May 22	44.60000 -0.06	45.37	44.57	44.74	258,526
02 May 22	44.66000 -1.11	45.90	44.45	45.68	307,456
29 Apr 22	45.77000 -0.09	46.11	45.70	46.01	237,001
28 Apr 22	45.86000 +0.20	46.31	45.77	46.08	156,757
27 Apr 22	45.66000 -0.39	46.18	45.61	45.91	397,986
26 Apr 22	46.05000 +0.25	46.16	45.64	45.83	277,639
25 Apr 22	45.80000 -0.14	45.95	45.31	45.90	200,341
22 Apr 22	45.94000 +0.06	46.08	45.74	45.90	234,698
21 Apr 22	45.88000 +0.28	45.99	45.39	45.62	128,731
20 Apr 22	45.60000 +0.17	45.90	45.43	45.69	106,484
19 Apr 22	45.43000 +0.10	45.68	45.25	45.57	117,964
18 Apr 22	45.33000 +0.03	45.79	45.15	45.30	156,307
14 Apr 22	45.30000 +0.28	45.39	44.94	44.94	136,379
13 Apr 22	45.02000 -0.38	45.95	44.86	45.62	225,652
12 Apr 22	45.40000 +0.45	45.47	44.98	45.01	247,608
11 Apr 22	44.95000 +0.06	45.01	44.60	44.90	209,931
08 Apr 22	44.89000 +0.52	45.11	44.31	44.31	314,199
07 Apr 22	44.37000 +0.46	44.41	43.68	43.91	257,749
06 Apr 22	43.91000 +0.32	43.98	43.49	43.55	240,928
05 Apr 22	43.59000 +0.34	43.78	43.28	43.30	250,939
04 Apr 22	43.25000 +0.18	43.25	42.71	43.01	220,424
01 Apr 22	43.07000 +0.14	43.14	42.49	42.99	198,051
31 Mar 22	42.93000 -0.02	43.24	42.83	42.99	192,384
30 Mar 22	42.95000 +0.14	43.10	42.56	42.80	198,334
29 Mar 22	42.81000 +0.72	42.88	41.96	42.13	274,977
28 Mar 22	42.09000 -0.18	42.52	42.05	42.28	169,703
25 Mar 22	42.27000 +0.27	42.38	42.02	42.10	167,987
24 Mar 22	42.00000 -0.09	42.22	41.83	42.10	356,381
23 Mar 22	42.09000 +0.01	42.16	41.85	42.13	272,012
22 Mar 22	42.08000 +0.08	42.25	41.84	42.11	236,110
21 Mar 22	42.00000 +0.08	42.23	41.84	41.84	228,509
18 Mar 22	41.92000 -0.45	42.46	41.85	42.46	335,856
17 Mar 22	42.37000 +0.16	42.65	42.18	42.27	295,774
16 Mar 22	42.21000 +0.05	42.34	41.99	42.19	200,006
15 Mar 22	42.16000 +0.33	42.25	41.29	41.29	288,302
14 Mar 22	41.83000 -0.59	42.68	41.61	42.49	333,972
11 Mar 22	42.42000 +0.53	42.42	41.78	41.78	415,326
10 Mar 22	41.89000 -0.08	42.01	41.49	41.68	275,678
09 Mar 22	41.97000 -0.09	42.32	41.94	42.13	255,846
08 Mar 22	42.06000 +0.21	42.59	41.85	41.85	282,413
07 Mar 22	41.85000 +0.10	42.15	41.63	41.63	335,557
04 Mar 22	41.75000 +0.32	41.83	41.15	41.52	212,402
03 Mar 22	41.43000 -0.07	41.65	41.12	41.47	162,115
02 Mar 22	41.50000 -0.09	41.74	41.19	41.19	252,618
01 Mar 22	41.59000 -0.04	41.99	41.33	41.62	178,327
28 Feb 22	41.63000 -0.16	41.96	41.52	41.69	588,845
25 Feb 22	41.79000 +0.07	42.29	41.51	41.70	179,609
24 Feb 22	41.72000 -0.15	41.98	40.90	40.91	238,256
23 Feb 22	41.87000 +0.06	42.03	41.67	41.74	195,788
22 Feb 22	41.81000 -0.03	41.87	41.45	41.75	181,605
18 Feb 22	41.84000 -0.06	42.34	41.67	41.74	258,928
17 Feb 22	41.90000 +0.32	41.96	41.45	41.45	296,426
16 Feb 22	41.58000 -0.14	41.81	41.35	41.68	200,987
15 Feb 22	41.72000 -0.38	42.22	41.62	42.10	332,877
14 Feb 22	42.10000 +0.02	42.23	41.94	42.00	435,464
11 Feb 22	42.08000 -0.43	42.76	41.91	42.76	276,468
10 Feb 22	42.51000 -0.08	42.57	42.30	42.38	229,189
09 Feb 22	42.59000 +0.13	42.81	42.50	42.61	129,646
08 Feb 22	42.46000 +0.19	42.63	42.20	42.21	289,018
07 Feb 22	42.27000 -0.16	42.86	42.17	42.36	316,820
04 Feb 22	42.43000 -0.23	42.74	42.18	42.66	112,735
03 Feb 22	42.66000 -0.01	42.83	42.41	42.52	115,372
02 Feb 22	42.67000 +0.05	42.90	42.62	42.78	156,769
01 Feb 22	42.62000 -0.20	42.94	42.51	42.92	133,677
31 Jan 22	42.82000 +0.46	42.96	42.34	42.39	278,497
28 Jan 22	42.36000 -0.14	42.78	42.07	42.47	193,075
27 Jan 22	42.50000 +0.34	42.73	42.25	42.35	273,206
26 Jan 22	42.16000 +0.45	42.35	41.69	41.69	301,708
25 Jan 22	41.71000 +0.25	42.03	40.72	40.75	304,315
24 Jan 22	41.46000 +0.54	41.56	40.62	40.67	400,841
21 Jan 22	40.92000 +0.13	41.00	40.54	40.82	209,038
20 Jan 22	40.79000 -0.19	41.19	40.77	41.02	157,855
19 Jan 22	40.98000 +0.01	41.17	40.77	41.04	172,907
18 Jan 22	40.97000 -0.02	41.12	40.80	40.91	212,478
17 Jan 22	40.99000 -0.15	41.27	40.99	41.20	115,139
14 Jan 22	41.14000 -0.17	41.26	40.95	41.20	230,453
13 Jan 22	41.31000 +0.30	41.45	40.83	41.02	222,697
12 Jan 22	41.01000 +0.22	41.06	40.68	40.78	144,444
11 Jan 22	40.79000 +0.08	41.12	40.58	40.70	312,010
10 Jan 22	40.71000 -0.30	41.11	40.57	41.02	286,088
07 Jan 22	41.01000 +0.17	41.14	40.65	40.82	200,606
06 Jan 22	40.84000 -0.82	41.82	40.81	41.69	307,178
05 Jan 22	41.66000 -0.74	42.53	41.62	42.53	480,401
04 Jan 22	42.40000 -0.30	42.65	42.14	42.29	197,532
31 Dec 21	42.70000 +0.21	42.80	42.24	42.43	177,188
30 Dec 21	42.49000 -0.19	42.83	42.44	42.65	86,522
29 Dec 21	42.68000 +0.48	42.99	42.39	42.98	212,334
24 Dec 21	42.20000 -0.07	42.44	42.20	42.25	29,148
23 Dec 21	42.27000 -0.35	42.81	42.27	42.58	213,434
22 Dec 21	42.62000 +0.02	42.85	42.50	42.62	170,108
21 Dec 21	42.60000 +0.04	42.99	42.49	42.49	203,714
20 Dec 21	42.56000 +0.14	42.57	42.10	42.28	169,580
17 Dec 21	42.42000 -0.31	42.84	42.34	42.38	500,735
16 Dec 21	42.73000 +0.07	43.12	41.78	42.59	257,986
15 Dec 21	42.66000 +1.03	42.78	41.45	41.76	366,041
14 Dec 21	41.63000 +0.55	41.76	40.83	40.95	333,331
13 Dec 21	41.08000 -0.11	41.23	40.78	41.05	451,972
10 Dec 21	41.19000 -0.14	41.61	41.08	41.41	282,103
09 Dec 21	41.33000 +0.41	41.48	40.79	40.90	419,856
08 Dec 21	40.92000 -0.31	41.53	40.82	41.25	561,762
07 Dec 21	41.23000 -1.15	42.49	41.06	42.49	468,947
06 Dec 21	42.38000 +0.26	42.54	42.03	42.18	593,287
03 Dec 21	42.12000 +1.38	42.20	40.67	40.70	638,382
02 Dec 21	40.74000 +0.66	41.02	40.00	40.00	367,251
01 Dec 21	40.08000 -1.55	40.99	40.03	40.93	524,080
30 Nov 21	41.63000 -0.91	42.46	40.90	42.46	5,605,910
29 Nov 21	42.54000 +0.75	42.75	41.65	41.80	775,258
26 Nov 21	41.79000 -0.17	42.24	41.53	41.84	462,397
25 Nov 21	41.96000 -0.06	42.20	41.95	42.04	156,253
24 Nov 21	42.02000 -0.01	42.33	41.47	42.01	405,728
23 Nov 21	42.03000 -0.25	42.36	41.72	42.21	566,507
22 Nov 21	42.28000 -0.01	42.45	42.07	42.07	254,776
19 Nov 21	42.29000 -0.48	42.96	42.10	42.77	321,800
18 Nov 21	42.77000 +1.38	42.83	41.70	41.70	449,639
17 Nov 21	41.39000 +0.10	41.42	40.98	41.23	294,436
16 Nov 21	41.29000 +0.27	41.38	41.06	41.09	220,362
15 Nov 21	41.02000 -0.07	41.30	40.91	41.09	199,461
12 Nov 21	41.09000 -0.49	41.58	41.04	41.58	453,663
11 Nov 21	41.58000 +0.15	41.59	41.28	41.39	134,902
10 Nov 21	41.43000 +0.39	41.50	40.87	41.19	220,942
09 Nov 21	41.04000 -0.05	41.40	41.00	41.02	304,466
08 Nov 21	41.09000 -0.08	41.22	40.84	41.22	236,898
05 Nov 21	41.17000 +0.12	41.37	41.00	41.18	239,588
04 Nov 21	41.05000 -0.15	41.42	41.00	41.14	197,203
03 Nov 21	41.20000 -0.08	41.35	41.01	41.21	149,448
02 Nov 21	41.28000 -0.63	42.00	41.06	41.91	374,957
01 Nov 21	41.91000 -0.09	42.20	41.13	42.20	246,780
29 Oct 21	42.00000 +1.09	42.06	41.09	41.25	410,192
28 Oct 21	40.91000 +0.82	41.09	40.33	40.69	293,818
27 Oct 21	40.09000 -0.44	40.69	40.06	40.62	233,861
26 Oct 21	40.53000 -0.23	40.88	40.51	40.78	135,527
25 Oct 21	40.76000 -0.09	40.90	40.62	40.79	234,099
22 Oct 21	40.85000 -0.09	41.25	40.79	41.06	189,447
21 Oct 21	40.94000 +0.27	40.96	40.66	40.66	347,128
20 Oct 21	40.67000 +0.14	40.93	40.53	40.53	195,216
19 Oct 21	40.53000 -0.01	40.78	40.47	40.50	184,430
18 Oct 21	40.54000 -0.18	40.67	40.30	40.65	249,017
15 Oct 21	40.72000 -0.65	41.50	40.66	41.26	316,007
14 Oct 21	41.37000 +0.30	41.60	41.09	41.15	222,805
13 Oct 21	41.07000 +0.10	41.15	40.81	40.99	199,418
12 Oct 21	40.97000 -0.33	41.59	40.92	41.28	352,041
08 Oct 21	41.30000 -0.21	41.65	41.09	41.51	242,410
07 Oct 21	41.51000 +0.04	41.79	41.50	41.56	240,551
06 Oct 21	41.47000 +0.70	41.52	40.74	40.74	315,390
05 Oct 21	40.77000 -0.11	41.04	40.68	40.88	223,107
04 Oct 21	40.88000 +0.16	41.00	40.57	40.57	166,954
01 Oct 21	40.72000 +0.09	40.88	40.40	40.79	157,525
30 Sep 21	40.63000 -0.16	40.83	40.50	40.83	252,254
29 Sep 21	40.79000 +0.29	40.89	40.44	40.45	140,463
28 Sep 21	40.50000 -0.28	40.82	40.42	40.77	217,478
27 Sep 21	40.78000 -0.26	41.25	40.78	41.13	145,997
24 Sep 21	41.04000 +0.28	41.07	40.80	40.95	190,524
23 Sep 21	40.76000 -0.26	41.24	40.73	41.06	328,334
22 Sep 21	41.02000 -0.17	41.32	40.90	41.17	270,800
21 Sep 21	41.19000 +0.43	41.39	40.74	40.74	248,944
20 Sep 21	40.76000 +0.03	40.81	40.30	40.50	239,392
17 Sep 21	40.73000 +0.00	40.86	40.30	40.60	609,965
16 Sep 21	40.73000 -0.06	40.88	40.61	40.78	170,953
15 Sep 21	40.79000 -0.32	41.17	40.78	41.11	196,361
14 Sep 21	41.11000 +0.19	41.26	40.92	40.99	180,040
13 Sep 21	40.92000 -0.04	41.44	40.81	41.03	408,393
10 Sep 21	40.96000 -0.48	41.39	40.91	41.35	136,910
09 Sep 21	41.44000 -0.30	41.94	41.39	41.62	165,818
08 Sep 21	41.74000 +0.12	42.10	41.56	41.59	171,085
07 Sep 21	41.62000 -0.64	42.24	41.62	42.24	212,755
03 Sep 21	42.26000 +0.22	42.34	41.85	42.04	161,909
02 Sep 21	42.04000 +0.30	42.22	41.63	41.68	387,839
01 Sep 21	41.74000 -0.71	42.27	41.59	42.06	183,713
31 Aug 21	42.45000 -0.18	42.86	42.35	42.58	299,990
30 Aug 21	42.63000 +0.07	42.85	42.50	42.66	103,506
27 Aug 21	42.56000 +0.14	42.66	42.31	42.45	128,014
26 Aug 21	42.42000 +0.07	42.45	42.17	42.22	116,073
25 Aug 21	42.35000 -0.03	42.56	42.17	42.38	154,349
24 Aug 21	42.38000 +0.00	42.51	41.99	42.32	273,890
23 Aug 21	42.38000 -0.39	42.70	42.22	42.65	304,986
20 Aug 21	42.77000 -0.14	43.05	42.73	42.91	146,599
19 Aug 21	42.91000 -0.09	43.23	42.68	43.00	149,997
18 Aug 21	43.00000 -0.02	43.09	42.77	42.84	127,752
17 Aug 21	43.02000 -0.04	43.19	42.83	43.01	110,287
16 Aug 21	43.06000 +0.02	43.43	42.99	43.02	110,200
13 Aug 21	43.04000 +0.04	43.27	42.75	43.08	195,779
12 Aug 21	43.00000 +0.40	43.11	42.56	42.72	320,099
11 Aug 21	42.60000 +0.04	43.02	42.56	42.66	207,528
10 Aug 21	42.56000 -0.16	42.95	42.38	42.66	373,270
09 Aug 21	42.72000 -0.06	42.86	42.50	42.56	210,922
06 Aug 21	42.78000 -0.20	43.35	42.74	43.00	136,913
05 Aug 21	42.98000 +0.22	43.15	42.57	42.84	325,898
04 Aug 21	42.76000 -1.37	44.11	42.69	43.98	294,192
03 Aug 21	44.13000 -0.95	44.93	43.91	44.77	288,990
30 Jul 21	45.08000 +0.79	45.69	44.38	44.43	277,493
29 Jul 21	44.29000 +0.27	44.63	44.05	44.05	201,404
28 Jul 21	44.02000 -0.30	44.62	43.97	44.43	144,283
27 Jul 21	44.32000 +0.23	44.64	44.00	44.00	152,109
26 Jul 21	44.09000 +0.30	44.19	43.70	43.70	158,684
23 Jul 21	43.79000 +0.14	44.04	43.70	43.71	214,315
22 Jul 21	43.65000 -0.07	43.80	43.44	43.55	231,769
21 Jul 21	43.72000 +0.33	43.93	43.48	43.50	155,827
20 Jul 21	43.39000 -0.24	43.89	43.31	43.66	174,591
19 Jul 21	43.63000 -0.44	44.04	43.25	44.04	234,335
16 Jul 21	44.07000 -0.01	44.41	43.99	44.16	203,566
15 Jul 21	44.08000 -0.13	44.25	43.90	44.21	136,671
14 Jul 21	44.21000 +0.17	44.23	43.78	43.99	88,813
13 Jul 21	44.04000 -0.13	44.17	43.86	44.17	173,509
12 Jul 21	44.17000 -0.09	44.37	44.05	44.22	191,787
09 Jul 21	44.26000 +0.39	44.37	43.49	43.86	283,699
08 Jul 21	43.87000 +0.21	43.95	43.38	43.51	187,929
07 Jul 21	43.66000 +0.01	43.73	43.32	43.58	207,007
06 Jul 21	43.65000 -0.17	43.81	43.07	43.80	266,702
05 Jul 21	43.82000 +0.19	44.03	43.56	43.65	77,117
02 Jul 21	43.63000 -0.33	44.48	43.36	43.74	195,510
30 Jun 21	43.96000 -0.09	43.99	43.56	43.92	235,583
29 Jun 21	44.05000 -0.26	44.36	43.81	44.23	160,930
28 Jun 21	44.31000 -0.65	45.08	44.31	45.07	177,813
25 Jun 21	44.96000 -0.13	45.18	44.87	45.01	199,849
24 Jun 21	45.09000 -0.25	45.42	44.76	45.34	164,947
23 Jun 21	45.34000 -0.20	45.54	45.06	45.54	248,504
22 Jun 21	45.54000 +0.01	45.58	45.10	45.50	190,694
21 Jun 21	45.53000 -0.08	45.92	45.44	45.56	166,552
18 Jun 21	45.61000 -0.06	45.81	45.18	45.50	1,015,529
17 Jun 21	45.67000 +0.17	45.79	45.18	45.58	182,543
16 Jun 21	45.50000 -0.12	45.98	45.49	45.89	150,285
15 Jun 21	45.62000 +0.00	46.19	45.59	45.60	174,981
14 Jun 21	45.62000 -0.16	46.14	45.54	45.84	188,377
11 Jun 21	45.78000 +0.44	45.95	45.34	45.40	257,233
10 Jun 21	45.34000 +0.18	45.40	45.09	45.17	125,438
09 Jun 21	45.16000 +0.24	45.32	44.73	44.90	193,628
08 Jun 21	44.92000 +0.29	44.99	44.60	44.63	225,100
07 Jun 21	44.63000 +0.40	44.70	44.23	44.23	222,038
04 Jun 21	44.23000 +0.51	44.25	43.80	43.82	154,675
03 Jun 21	43.72000 +0.08	43.90	43.54	43.57	158,359
02 Jun 21	43.64000 -0.01	43.67	43.26	43.26	257,348
01 Jun 21	43.65000 +0.02	43.99	43.58	43.74	288,068
31 May 21	43.63000 +0.11	43.84	43.60	43.76	110,542
28 May 21	43.52000 -0.02	43.71	43.48	43.70	168,780
27 May 21	43.54000 -0.12	43.69	43.37	43.66	571,997
26 May 21	43.66000 -0.04	43.86	43.54	43.78	206,947
25 May 21	43.70000 -0.06	44.01	43.28	43.86	297,901
21 May 21	43.76000 +0.01	44.02	43.72	43.75	140,531
20 May 21	43.75000 -0.17	44.07	43.61	44.04	243,431
19 May 21	43.92000 -0.38	44.38	43.84	44.02	228,924
18 May 21	44.30000 +0.55	44.55	43.75	43.75	262,966
17 May 21	43.75000 -0.24	44.14	43.60	43.99	174,454
14 May 21	43.99000 +0.33	44.22	43.70	43.70	229,385
13 May 21	43.66000 -0.34	44.16	43.57	43.94	260,143
12 May 21	44.00000 +1.75	44.78	42.42	42.43	1,028,347
11 May 21	42.25000 -0.20	42.31	41.71	42.08	290,538
10 May 21	42.45000 -0.02	42.59	42.23	42.23	290,357
07 May 21	42.47000 +0.55	42.65	41.83	41.91	295,740
06 May 21	41.92000 +0.07	42.06	41.55	41.87	266,363
05 May 21	41.85000 -0.49	42.45	41.55	42.25	442,265
04 May 21	42.34000 -0.02	42.45	42.01	42.22	269,196
03 May 21	42.36000 +0.17	42.47	41.83	42.21	199,192
30 Apr 21	42.19000 +0.35	42.30	41.71	42.06	320,793
29 Apr 21	41.84000 +0.09	42.45	41.83	42.34	222,077
28 Apr 21	41.75000 -0.30	42.16	41.73	42.16	366,568
27 Apr 21	42.05000 -0.50	42.55	42.02	42.53	230,205
26 Apr 21	42.55000 +0.10	42.63	42.02	42.45	290,690
23 Apr 21	42.45000 -0.13	42.62	42.19	42.58	209,030
22 Apr 21	42.58000 -0.28	42.86	42.31	42.31	227,933
21 Apr 21	42.86000 -0.10	43.65	42.65	43.01	154,655
20 Apr 21	42.96000 +0.48	43.15	42.52	42.52	247,380
19 Apr 21	42.48000 +0.51	42.53	41.89	41.97	250,064
16 Apr 21	41.97000 -0.54	42.53	41.89	42.48	321,128
15 Apr 21	42.51000 +0.31	42.92	42.19	42.23	131,819
14 Apr 21	42.20000 -0.66	42.94	42.17	42.79	199,173
13 Apr 21	42.86000 +0.04	43.07	42.47	42.80	197,826
12 Apr 21	42.82000 +0.67	42.97	41.88	41.88	205,772
09 Apr 21	42.15000 +0.15	42.20	41.66	41.94	249,953
08 Apr 21	42.00000 -0.29	42.46	41.73	42.35	224,482
07 Apr 21	42.29000 -0.16	42.66	42.06	42.53	219,628
06 Apr 21	42.45000 +0.50	42.57	41.94	41.99	233,737
05 Apr 21	41.95000 +0.15	42.22	41.80	41.80	109,902
01 Apr 21	41.80000 +0.08	41.95	41.56	41.80	137,401
31 Mar 21	41.72000 -0.21	42.08	41.72	41.92	291,125
30 Mar 21	41.93000 -0.15	42.06	41.37	41.92	165,948
29 Mar 21	42.08000 +0.46	42.39	41.25	41.71	275,504
26 Mar 21	41.62000 +0.26	41.70	41.18	41.50	166,569
25 Mar 21	41.36000 +0.23	41.49	40.93	41.14	161,380
24 Mar 21	41.13000 -0.18	41.45	41.13	41.31	125,155
23 Mar 21	41.31000 +0.04	41.68	41.21	41.27	213,124
22 Mar 21	41.27000 +0.49	41.43	40.61	40.61	167,579
19 Mar 21	40.78000 +0.58	40.99	40.05	40.15	662,306
18 Mar 21	40.20000 -0.30	40.49	39.97	40.27	191,634
17 Mar 21	40.50000 -0.36	40.90	40.46	40.63	230,040
16 Mar 21	40.86000 +0.53	40.91	40.25	40.46	221,197
15 Mar 21	40.33000 -0.21	40.82	40.19	40.32	222,302
12 Mar 21	40.54000 +0.78	40.67	39.61	39.65	255,337
11 Mar 21	39.76000 +0.82	40.00	39.18	39.21	359,666
10 Mar 21	38.94000 +0.45	39.40	38.53	38.64	1,008,473
09 Mar 21	38.49000 +0.05	39.00	38.42	38.55	227,172
08 Mar 21	38.44000 +0.85	38.61	37.65	37.66	382,703
05 Mar 21	37.59000 +0.22	37.73	36.93	37.31	315,979
04 Mar 21	37.37000 -0.11	37.68	37.10	37.43	283,747
03 Mar 21	37.48000 -0.69	37.75	37.18	37.64	284,828
02 Mar 21	38.17000 +0.58	38.44	37.57	37.67	762,818
01 Mar 21	37.59000 +0.47	37.95	37.38	37.56	678,515
26 Feb 21	37.12000 -1.21	38.42	37.04	38.37	741,889
25 Feb 21	38.33000 +0.72	38.39	37.75	37.99	322,503
24 Feb 21	37.61000 +0.18	37.72	37.05	37.33	374,342
23 Feb 21	37.43000 -0.13	37.81	37.30	37.81	256,985
22 Feb 21	37.56000 -0.20	37.90	37.40	37.80	213,225
19 Feb 21	37.76000 -0.55	38.14	37.72	38.14	209,410
18 Feb 21	38.31000 +0.09	38.45	38.17	38.42	223,081
17 Feb 21	38.22000 -0.18	38.38	37.93	38.32	240,028
16 Feb 21	38.40000 -0.18	38.70	38.23	38.62	173,045
12 Feb 21	38.58000 -0.04	38.69	38.25	38.64	141,785
11 Feb 21	38.62000 +0.69	38.70	37.85	38.00	253,888
10 Feb 21	37.93000 +0.23	37.96	37.51	37.67	165,396
09 Feb 21	37.70000 +0.09	37.72	37.28	37.61	144,096
08 Feb 21	37.61000 +0.22	37.66	37.20	37.39	152,021
05 Feb 21	37.39000 -0.36	37.81	37.20	37.81	204,183
04 Feb 21	37.75000 -0.01	38.00	37.59	37.75	179,601
03 Feb 21	37.76000 +0.01	37.85	37.35	37.85	142,891
02 Feb 21	37.75000 +0.60	37.99	37.15	37.25	293,941
01 Feb 21	37.15000 +0.54	37.24	36.31	36.63	167,243
29 Jan 21	36.61000 -0.04	37.25	36.21	36.50	716,592
28 Jan 21	36.65000 -0.40	37.25	36.65	36.94	285,086
27 Jan 21	37.05000 -0.66	37.71	36.88	37.71	264,551
26 Jan 21	37.71000 -0.14	37.97	37.42	37.94	226,409
25 Jan 21	37.85000 +0.35	38.27	37.33	37.55	340,858
22 Jan 21	37.50000 -0.31	37.89	37.34	37.76	217,690
21 Jan 21	37.81000 -0.13	38.08	37.66	37.85	177,918
20 Jan 21	37.94000 +0.08	38.11	37.73	38.11	163,068
19 Jan 21	37.86000 -0.25	38.36	37.77	38.36	167,537
18 Jan 21	38.11000 +0.17	38.38	37.92	37.99	86,851
15 Jan 21	37.94000 +0.29	38.11	37.59	37.77	208,289
14 Jan 21	37.65000 +0.13	37.88	37.28	37.62	216,772
13 Jan 21	37.52000 +0.63	37.86	36.96	36.96	354,875
12 Jan 21	36.89000 -0.13	37.05	36.70	37.02	260,413
11 Jan 21	37.02000 +0.20	37.08	36.68	36.68	198,356
08 Jan 21	36.82000 +0.02	37.64	36.75	36.96	372,963
07 Jan 21	36.80000 +0.24	37.24	36.47	36.78	298,058
06 Jan 21	36.56000 +0.29	37.11	36.27	36.27	346,575
05 Jan 21	36.27000 +0.06	36.30	35.70	36.16	319,086
04 Jan 21	36.21000 -0.28	36.70	36.04	36.70	245,531
31 Dec 20	36.49000 +0.00	36.64	36.37	36.50	88,753
30 Dec 20	36.49000 +0.10	36.61	36.21	36.36	243,947
29 Dec 20	36.39000 -0.07	36.90	36.35	36.71	200,542
24 Dec 20	36.46000 +0.19	36.53	36.26	36.26	107,848
23 Dec 20	36.27000 +0.12	36.84	36.25	36.25	160,450
22 Dec 20	36.15000 -0.28	36.65	36.06	36.47	289,216
21 Dec 20	36.43000 -0.13	36.51	35.68	36.50	260,024
18 Dec 20	36.56000 -0.37	36.96	36.56	36.82	487,266
17 Dec 20	36.93000 -0.51	37.73	36.75	37.49	364,330
16 Dec 20	37.44000 -0.24	37.95	37.30	37.79	350,233
15 Dec 20	37.68000 -0.48	38.20	37.22	38.11	408,681
14 Dec 20	38.16000 -0.21	38.50	38.16	38.37	289,780
11 Dec 20	38.37000 -0.23	38.73	38.25	38.47	242,030
10 Dec 20	38.60000 +0.29	38.66	38.10	38.25	216,212
09 Dec 20	38.31000 -0.26	38.89	38.26	38.60	273,271
08 Dec 20	38.57000 -0.26	38.79	38.46	38.64	348,614
07 Dec 20	38.83000 +0.06	38.88	38.44	38.84	407,818
04 Dec 20	38.77000 +0.42	38.82	38.27	38.50	384,338
03 Dec 20	38.35000 +0.24	38.81	38.04	38.04	208,186
02 Dec 20	38.11000 -0.99	38.78	37.94	38.71	314,726
01 Dec 20	39.10000 +0.06	39.45	38.84	39.28	195,680
30 Nov 20	39.04000 -0.63	39.75	38.47	39.75	666,583
27 Nov 20	39.67000 +0.44	39.82	39.12	39.72	206,682
26 Nov 20	39.23000 +0.35	39.34	38.78	38.99	78,882
25 Nov 20	38.88000 -0.12	39.42	38.83	39.42	187,703
24 Nov 20	39.00000 +0.79	39.45	38.39	38.39	251,628
23 Nov 20	38.21000 +0.07	38.80	38.15	38.26	364,146
20 Nov 20	38.14000 +0.41	38.38	37.55	37.73	295,030
19 Nov 20	37.73000 -0.20	37.98	37.25	37.90	203,353
18 Nov 20	37.93000 -0.52	38.69	37.84	38.50	226,791
17 Nov 20	38.45000 +0.39	38.51	37.95	38.00	415,598
16 Nov 20	38.06000 -0.04	38.61	37.82	38.31	248,504
13 Nov 20	38.10000 -0.18	38.68	38.02	38.38	108,919
12 Nov 20	38.28000 -0.48	38.85	37.98	38.74	383,928
11 Nov 20	38.76000 +0.02	39.12	38.63	38.82	188,514
10 Nov 20	38.74000 +0.30	39.05	38.51	38.51	155,417
09 Nov 20	38.44000 +1.38	38.70	37.65	38.28	306,825
06 Nov 20	37.06000 -0.27	37.43	36.72	37.27	212,362
05 Nov 20	37.33000 -0.19	38.29	37.21	37.88	245,586
04 Nov 20	37.52000 -0.31	38.28	37.30	38.28	231,723
03 Nov 20	37.83000 +0.50	38.00	37.43	37.65	151,168
02 Nov 20	37.33000 +0.24	37.80	37.08	37.42	292,948
30 Oct 20	37.09000 -1.52	38.63	36.81	38.61	471,579
29 Oct 20	38.61000 +0.26	38.86	38.23	38.64	214,198
28 Oct 20	38.35000 -0.71	38.94	38.29	38.61	267,828
27 Oct 20	39.06000 -0.42	39.55	38.97	39.48	147,652
26 Oct 20	39.48000 -0.45	39.77	39.24	39.69	123,319
23 Oct 20	39.93000 -0.02	40.30	39.79	40.00	123,679
22 Oct 20	39.95000 +0.25	39.98	39.24	39.84	193,334
21 Oct 20	39.70000 +0.73	39.72	38.90	38.99	175,336
20 Oct 20	38.97000 +0.27	39.29	38.54	38.82	195,008
19 Oct 20	38.70000 -0.91	39.64	38.55	39.64	136,362
16 Oct 20	39.61000 +0.52	39.67	39.04	39.12	151,643
15 Oct 20	39.09000 +0.45	39.44	38.28	38.28	166,882
14 Oct 20	38.64000 -0.27	39.07	38.32	38.86	142,568
13 Oct 20	38.91000 +0.13	39.45	38.77	38.90	136,989
09 Oct 20	38.78000 -1.04	39.90	38.72	39.90	177,085
08 Oct 20	39.82000 +0.04	40.10	39.64	39.88	84,280
07 Oct 20	39.78000 -0.09	40.22	39.73	40.00	189,817
06 Oct 20	39.87000 +0.23	39.92	39.48	39.66	112,253
05 Oct 20	39.64000 +0.40	39.91	39.15	39.31	101,521
02 Oct 20	39.24000 +0.20	39.42	38.64	38.84	193,401
01 Oct 20	39.04000 +0.55	39.39	38.48	38.49	182,447
30 Sep 20	38.49000 -0.42	39.15	38.40	38.99	351,002
29 Sep 20	38.91000 -0.22	39.23	38.60	38.97	114,013
28 Sep 20	39.13000 +0.51	39.14	38.49	38.92	171,932
25 Sep 20	38.62000 +0.36	38.69	37.94	38.20	288,608
24 Sep 20	38.26000 -0.43	38.66	38.02	38.50	224,378
23 Sep 20	38.69000 -0.67	39.81	38.56	39.31	190,085
22 Sep 20	39.36000 +0.95	39.55	38.64	38.66	131,470
21 Sep 20	38.41000 -0.64	39.24	38.26	38.85	195,834
18 Sep 20	39.05000 -0.25	39.42	38.73	39.21	381,243
17 Sep 20	39.30000 -0.13	39.45	38.95	39.02	141,282
16 Sep 20	39.43000 -0.42	40.03	39.37	40.00	142,544
15 Sep 20	39.85000 +0.38	40.37	39.59	39.59	144,196
14 Sep 20	39.47000 -0.16	39.92	39.34	39.34	164,206
11 Sep 20	39.63000 +0.05	40.00	39.22	39.43	296,192
10 Sep 20	39.58000 -0.88	40.70	39.44	40.52	260,423
09 Sep 20	40.46000 +0.31	41.01	40.17	40.17	507,064
08 Sep 20	40.15000 +0.95	40.95	39.02	39.21	341,012
04 Sep 20	39.20000 -0.16	39.53	38.45	39.37	325,543
03 Sep 20	39.36000 -0.62	40.30	39.06	40.14	131,294
02 Sep 20	39.98000 -0.42	40.39	39.60	39.96	212,153
01 Sep 20	40.40000 +0.66	40.44	39.38	39.65	281,437
31 Aug 20	39.74000 -0.30	40.40	39.62	40.09	366,867
28 Aug 20	40.04000 -0.44	40.51	39.66	40.51	286,398
27 Aug 20	40.48000 -0.03	41.02	40.21	40.49	219,561
26 Aug 20	40.51000 -0.41	41.08	40.18	41.08	209,432
25 Aug 20	40.92000 -0.45	41.40	40.66	41.40	152,861
24 Aug 20	41.37000 +0.27	41.43	41.04	41.43	120,027
21 Aug 20	41.10000 +0.20	41.26	40.60	40.94	109,510
20 Aug 20	40.90000 +0.01	41.18	40.75	40.75	146,904
19 Aug 20	40.89000 -0.02	41.07	40.45	40.88	125,870
18 Aug 20	40.91000 +0.29	41.20	40.65	40.75	137,043
17 Aug 20	40.62000 +0.03	41.03	40.50	40.50	142,571
14 Aug 20	40.59000 -0.33	40.85	40.30	40.85	177,474
13 Aug 20	40.92000 -0.13	41.30	40.83	40.85	111,870
12 Aug 20	41.05000 -0.01	41.85	40.75	41.29	168,695
11 Aug 20	41.06000 +0.02	41.48	40.65	41.22	188,890
10 Aug 20	41.04000 +0.20	41.15	40.53	41.02	439,198
07 Aug 20	40.84000 +0.30	41.14	40.33	40.47	129,055
06 Aug 20	40.54000 -0.33	41.10	40.31	40.94	216,920
05 Aug 20	40.87000 -0.71	41.79	40.54	41.75	155,364
04 Aug 20	41.58000 -0.10	42.11	40.96	41.29	257,802
31 Jul 20	41.68000 -0.32	42.68	40.19	42.68	273,672
30 Jul 20	42.00000 +0.38	42.05	40.91	41.41	174,432
29 Jul 20	41.62000 +0.48	41.70	40.54	41.27	166,498
28 Jul 20	41.14000 +0.49	41.50	40.40	40.65	139,835
27 Jul 20	40.65000 +0.14	40.94	40.16	40.59	125,794
24 Jul 20	40.51000 -0.35	40.80	40.30	40.69	121,458
23 Jul 20	40.86000 -0.33	41.56	40.69	41.24	145,457
22 Jul 20	41.19000 +0.40	41.29	40.00	40.25	291,630
21 Jul 20	40.79000 -0.90	41.78	40.61	41.78	211,867
20 Jul 20	41.69000 -0.74	42.55	41.55	42.40	230,499
17 Jul 20	42.43000 +0.12	42.52	42.03	42.42	88,746
16 Jul 20	42.31000 -0.07	42.47	41.80	42.07	134,773
15 Jul 20	42.38000 +0.11	42.71	41.87	42.51	189,589
14 Jul 20	42.27000 +0.99	42.32	40.93	41.05	316,334
13 Jul 20	41.28000 +0.73	41.55	40.22	40.66	148,435
10 Jul 20	40.55000 +0.49	40.64	39.89	40.15	153,460
09 Jul 20	40.06000 -0.63	40.81	39.84	40.81	191,209
08 Jul 20	40.69000 -0.31	41.19	40.59	40.99	176,754
07 Jul 20	41.00000 -0.33	41.48	40.51	41.12	118,912
06 Jul 20	41.33000 +0.06	41.74	40.68	41.38	220,735
03 Jul 20	41.27000 -0.44	41.50	40.99	41.50	103,429
02 Jul 20	41.71000 +1.44	41.98	40.66	40.89	331,755
30 Jun 20	40.27000 +0.97	40.58	38.95	39.37	315,778
29 Jun 20	39.30000 +0.80	39.66	38.62	38.74	273,732
26 Jun 20	38.50000 -0.34	39.25	38.45	38.86	255,518
25 Jun 20	38.84000 -0.30	39.20	38.35	39.00	316,530
24 Jun 20	39.14000 -0.26	39.44	38.38	39.10	274,425
23 Jun 20	39.40000 +1.72	39.81	38.48	38.49	519,991
22 Jun 20	37.68000 +0.27	38.09	37.00	37.37	255,250
19 Jun 20	37.41000 -0.28	38.52	37.25	38.07	1,456,633
18 Jun 20	37.69000 +0.46	37.87	37.00	37.00	187,793
17 Jun 20	37.23000 -0.54	37.88	36.63	37.59	224,211
16 Jun 20	37.77000 +0.00	38.62	37.16	38.62	256,147
15 Jun 20	37.77000 +1.39	38.15	35.82	36.14	335,422
12 Jun 20	36.38000 +1.08	36.84	35.68	36.18	378,643
11 Jun 20	35.30000 -1.93	37.12	35.24	37.12	311,056
10 Jun 20	37.23000 -2.10	39.35	37.23	39.22	459,922
09 Jun 20	39.33000 -0.85	39.79	38.46	39.79	1,211,142
08 Jun 20	40.18000 +1.16	40.34	39.21	39.31	205,924
05 Jun 20	39.02000 +0.65	39.51	38.65	39.19	218,015
04 Jun 20	38.37000 -0.69	39.24	38.30	38.76	229,388
03 Jun 20	39.06000 +0.32	39.21	38.20	38.72	314,523
02 Jun 20	38.74000 +0.15	39.05	38.51	38.97	381,145
01 Jun 20	38.59000 -0.22	39.04	38.45	38.69	415,375
29 May 20	38.81000 -0.15	39.33	38.59	39.00	4,645,000
28 May 20	38.96000 +1.07	39.17	37.88	38.20	167,229
27 May 20	37.89000 +0.06	38.10	37.10	37.50	337,823
26 May 20	37.83000 +0.75	38.13	37.32	37.38	192,448
25 May 20	37.08000 +0.50	37.35	36.78	36.86	91,253
22 May 20	36.58000 +0.64	36.64	35.84	35.84	187,527
21 May 20	35.94000 -0.21	36.48	35.91	36.11	169,242
20 May 20	36.15000 -0.25	36.83	35.91	36.72	170,153
19 May 20	36.40000 +1.19	37.01	35.73	36.26	260,935
15 May 20	35.21000 -0.92	36.18	35.12	35.91	196,096
14 May 20	36.13000 +0.94	36.41	34.43	35.00	228,809
13 May 20	35.19000 -1.35	36.67	35.09	36.55	299,186
12 May 20	36.54000 -1.62	38.33	36.36	38.05	270,455
11 May 20	38.16000 +0.45	38.44	37.34	37.60	254,221
08 May 20	37.71000 +0.23	38.23	37.45	38.17	168,686
07 May 20	37.48000 -0.19	38.22	37.38	38.00	327,320
06 May 20	37.67000 -0.48	38.56	37.41	38.34	336,202
05 May 20	38.15000 +1.47	38.25	36.95	37.41	336,825
04 May 20	36.68000 -1.43	37.71	35.82	37.51	494,464
01 May 20	38.11000 -0.98	39.53	37.97	38.49	171,255
30 Apr 20	39.09000 -1.42	40.03	38.65	39.92	339,925
29 Apr 20	40.51000 +1.00	40.64	39.61	39.90	248,937
28 Apr 20	39.51000 +0.73	39.77	38.93	39.30	298,962
27 Apr 20	38.78000 +1.38	39.37	37.70	37.70	357,030
24 Apr 20	37.40000 +0.40	37.88	36.99	37.02	1,028,744
23 Apr 20	37.00000 -1.75	38.66	36.97	38.23	334,288
22 Apr 20	38.75000 +1.39	39.16	37.43	37.88	282,298
21 Apr 20	37.36000 -1.96	38.81	37.16	38.56	194,447
20 Apr 20	39.32000 -0.03	39.57	38.00	38.90	218,317
17 Apr 20	39.35000 +1.10	39.48	38.64	39.40	239,147
16 Apr 20	38.25000 +0.15	38.69	37.65	38.69	225,947
15 Apr 20	38.10000 -1.28	39.08	37.98	39.05	221,874
14 Apr 20	39.38000 +0.86	40.24	38.66	39.29	148,614
13 Apr 20	38.52000 -1.25	40.00	38.04	39.90	257,257
09 Apr 20	39.77000 +0.87	40.49	38.99	39.70	235,289
08 Apr 20	38.90000 +1.43	39.46	37.02	37.81	352,684
07 Apr 20	37.47000 -0.86	39.42	36.80	38.56	633,022
06 Apr 20	38.33000 +2.99	38.33	36.04	36.19	474,478
03 Apr 20	35.34000 -1.22	36.79	35.09	36.50	400,789
02 Apr 20	36.56000 +0.07	37.61	36.35	36.52	262,210
01 Apr 20	36.49000 -2.48	37.73	35.95	36.75	387,720
31 Mar 20	38.97000 +1.46	39.71	37.36	37.46	456,765
30 Mar 20	37.51000 +2.37	37.73	34.48	35.56	359,795
27 Mar 20	35.14000 -1.58	36.31	33.59	34.50	363,691
26 Mar 20	36.72000 +2.15	37.12	35.00	35.00	447,718
25 Mar 20	34.57000 +2.55	35.96	31.75	32.00	369,110
24 Mar 20	32.02000 +3.96	32.15	29.41	29.66	528,895
23 Mar 20	28.06000 -5.76	33.57	27.72	33.57	489,384
20 Mar 20	33.82000 -1.07	36.28	33.27	35.00	541,800
19 Mar 20	34.89000 +0.63	35.97	32.11	34.26	312,434
18 Mar 20	34.26000 -4.07	37.72	32.81	37.08	372,550
17 Mar 20	38.33000 +0.35	39.77	37.05	38.31	667,840
16 Mar 20	37.98000 -4.13	40.61	36.98	39.98	486,169
13 Mar 20	42.11000 +3.46	42.15	38.47	40.09	689,587
12 Mar 20	38.65000 -6.01	42.98	38.23	42.50	801,832
11 Mar 20	44.66000 -2.23	46.91	44.45	46.59	587,952
10 Mar 20	46.89000 -0.64	48.69	46.56	48.22	677,450
09 Mar 20	47.53000 -5.04	49.89	47.13	49.41	383,575
06 Mar 20	52.57000 -1.21	53.22	51.76	53.13	249,603
05 Mar 20	53.78000 -0.28	54.21	53.11	53.67	330,008
04 Mar 20	54.06000 +2.82	54.32	51.03	51.25	480,410
03 Mar 20	51.24000 +0.53	52.04	50.71	50.71	511,411
02 Mar 20	50.71000 +0.63	51.23	49.51	50.06	509,022
28 Feb 20	50.08000 -2.49	51.78	49.73	51.70	1,988,146
27 Feb 20	52.57000 -0.55	53.08	51.96	52.24	169,445
26 Feb 20	53.12000 -0.55	53.95	53.05	53.43	260,723
25 Feb 20	53.67000 -0.89	54.62	53.44	54.41	225,818
24 Feb 20	54.56000 -0.19	54.97	54.01	54.01	181,893
21 Feb 20	54.75000 +0.35	54.97	54.29	54.29	137,276
20 Feb 20	54.40000 +0.03	54.56	54.23	54.27	117,274
19 Feb 20	54.37000 -0.25	54.66	54.03	54.33	202,251
18 Feb 20	54.62000 +0.48	54.73	54.14	54.23	195,705
14 Feb 20	54.14000 +0.18	54.59	53.80	53.93	186,201
13 Feb 20	53.96000 +0.85	54.21	52.93	53.01	298,955
12 Feb 20	53.11000 +0.39	53.12	52.07	52.57	295,896
11 Feb 20	52.72000 +0.28	53.05	52.32	52.32	119,316
10 Feb 20	52.44000 +0.04	52.60	52.21	52.39	114,199
07 Feb 20	52.40000 +0.30	52.76	51.99	52.14	137,094
06 Feb 20	52.10000 +0.82	52.57	51.33	51.33	155,613
05 Feb 20	51.28000 -0.59	52.16	51.26	51.63	267,834
04 Feb 20	51.87000 -0.24	52.44	51.56	52.44	150,901
03 Feb 20	52.11000 +0.49	52.44	51.63	51.63	87,042
31 Jan 20	51.62000 -0.04	51.96	51.46	51.63	211,755
30 Jan 20	51.66000 +0.17	51.90	51.30	51.30	115,160
29 Jan 20	51.49000 +0.02	51.79	51.38	51.46	121,737
28 Jan 20	51.47000 -0.41	51.80	51.34	51.79	165,518
27 Jan 20	51.88000 +0.02	51.98	51.60	51.61	185,951
24 Jan 20	51.86000 -0.18	52.22	51.83	52.01	72,448
23 Jan 20	52.04000 -0.05	52.16	51.79	52.09	118,121
22 Jan 20	52.09000 +0.37	52.30	51.62	51.72	166,646
21 Jan 20	51.72000 +0.42	51.72	50.87	51.33	227,387
20 Jan 20	51.30000 -0.13	51.50	50.66	51.22	61,794
17 Jan 20	51.43000 +0.77	51.49	50.66	50.66	127,405
16 Jan 20	50.66000 +0.34	50.82	50.33	50.34	141,779
15 Jan 20	50.32000 +0.56	50.38	49.76	49.76	185,404
14 Jan 20	49.76000 -0.46	50.20	49.61	50.20	124,798
13 Jan 20	50.22000 +0.15	50.38	50.06	50.17	101,255
10 Jan 20	50.07000 +0.36	50.24	49.66	49.79	171,406
09 Jan 20	49.71000 +0.10	49.92	49.53	49.61	101,516
08 Jan 20	49.61000 +0.17	50.03	49.24	49.50	180,008
07 Jan 20	49.44000 +0.19	49.54	49.21	49.21	125,925
06 Jan 20	49.25000 -0.19	49.52	49.24	49.37	100,436
03 Jan 20	49.44000 +0.21	49.74	49.10	49.15	144,292
02 Jan 20	49.23000 -0.54	49.91	48.84	49.88	123,654
31 Dec 19	49.77000 -0.19	50.10	49.42	49.86	127,620
30 Dec 19	49.96000 +0.01	50.01	49.56	49.90	75,665
27 Dec 19	49.95000 +0.07	49.99	49.72	49.86	85,983
24 Dec 19	49.88000 -0.06	49.91	49.59	49.88	49,914
23 Dec 19	49.94000 +0.03	50.00	49.62	49.76	88,719
20 Dec 19	49.91000 +0.32	49.99	49.48	49.48	399,387
19 Dec 19	49.59000 -0.27	49.98	49.56	49.90	117,280
18 Dec 19	49.86000 -0.17	50.19	49.58	50.08	216,458
17 Dec 19	50.03000 -0.31	50.59	49.96	50.44	236,059
16 Dec 19	50.34000 -0.03	50.53	50.18	50.27	166,508
13 Dec 19	50.37000 +0.29	50.49	50.02	50.09	148,488
12 Dec 19	50.08000 -0.87	50.98	50.01	50.81	298,756
11 Dec 19	50.95000 +0.08	51.29	50.79	50.83	223,346
10 Dec 19	50.87000 -0.09	51.05	50.67	50.89	130,685
09 Dec 19	50.96000 -0.11	51.15	50.65	50.95	169,900
06 Dec 19	51.07000 +0.21	51.24	50.81	50.85	194,139
05 Dec 19	50.86000 +0.57	50.90	50.26	50.34	187,172
04 Dec 19	50.29000 -0.40	50.64	50.15	50.39	144,586
03 Dec 19	50.69000 +0.69	50.80	49.97	50.00	577,943
02 Dec 19	50.00000 -0.39	50.30	49.62	50.30	196,052
29 Nov 19	50.39000 -0.05	50.43	50.17	50.29	132,948
28 Nov 19	50.44000 +0.07	50.44	50.06	50.32	61,169
27 Nov 19	50.37000 +0.99	50.39	49.30	49.30	220,699
26 Nov 19	49.38000 -0.19	49.73	49.21	49.41	374,838
25 Nov 19	49.57000 +0.06	49.74	49.42	49.42	251,310
22 Nov 19	49.51000 -0.10	49.67	49.34	49.62	144,570
21 Nov 19	49.61000 -0.24	49.80	49.51	49.75	208,132
20 Nov 19	49.85000 +0.14	49.87	49.60	49.60	227,594
19 Nov 19	49.71000 -0.19	49.91	49.48	49.91	283,168
18 Nov 19	49.90000 +0.12	50.00	49.70	49.70	166,681
15 Nov 19	49.78000 -0.12	50.11	49.72	50.00	137,202
14 Nov 19	49.90000 +0.36	50.16	49.25	49.50	139,545
13 Nov 19	49.54000 +0.35	49.78	49.10	49.10	279,156
12 Nov 19	49.19000 -0.45	49.62	49.00	49.61	294,377
11 Nov 19	49.64000 +0.08	49.78	49.26	49.48	129,998
08 Nov 19	49.56000 -0.33	50.05	49.30	49.71	213,625
07 Nov 19	49.89000 -0.26	50.12	49.74	50.00	252,263
06 Nov 19	50.15000 +0.85	50.48	49.33	49.33	333,732
05 Nov 19	49.30000 +0.86	49.51	48.41	48.42	432,939
04 Nov 19	48.44000 +1.07	48.48	47.32	47.43	324,566
01 Nov 19	47.37000 +1.07	47.49	46.65	47.07	320,947
31 Oct 19	46.30000 +0.12	46.62	46.08	46.62	220,566
30 Oct 19	46.18000 +0.33	46.42	45.75	45.75	183,157
29 Oct 19	45.85000 -0.23	46.18	45.66	45.91	260,436
28 Oct 19	46.08000 -0.78	46.80	45.82	46.80	211,692
25 Oct 19	46.86000 -0.29	47.06	46.67	47.04	137,498
24 Oct 19	47.15000 -0.26	47.39	47.05	47.28	145,288
23 Oct 19	47.41000 -0.03	47.41	47.00	47.30	155,655
22 Oct 19	47.44000 -0.05	47.71	47.37	47.46	210,532
21 Oct 19	47.49000 -0.46	48.00	47.28	47.91	202,981
18 Oct 19	47.95000 -0.19	48.19	47.76	48.19	184,958
17 Oct 19	48.14000 -0.06	48.32	47.95	48.09	171,427
16 Oct 19	48.20000 +0.07	48.27	47.90	48.20	175,117
15 Oct 19	48.13000 -0.37	48.50	47.94	48.27	240,195
11 Oct 19	48.50000 -0.43	48.89	48.31	48.89	146,299
10 Oct 19	48.93000 -0.01	49.08	48.49	48.86	274,374
09 Oct 19	48.94000 -0.48	49.45	48.81	49.45	133,315
08 Oct 19	49.42000 +0.10	49.45	48.74	49.20	217,950
07 Oct 19	49.32000 +0.16	49.37	48.96	49.15	162,322
04 Oct 19	49.16000 +0.21	49.36	48.92	48.92	141,622
03 Oct 19	48.95000 +0.25	49.07	48.50	48.50	235,631
02 Oct 19	48.70000 -0.17	48.82	48.28	48.78	223,986
01 Oct 19	48.87000 +0.39	48.90	48.22	48.40	261,284
30 Sep 19	48.48000 -0.23	49.07	48.44	48.60	251,044
27 Sep 19	48.71000 +0.11	48.79	48.24	48.75	246,400
26 Sep 19	48.60000 +0.44	48.85	48.20	48.33	172,963
25 Sep 19	48.16000 -0.05	48.51	47.97	48.21	143,612
24 Sep 19	48.21000 +0.31	48.65	48.00	48.05	237,684
23 Sep 19	47.90000 -0.08	48.29	47.81	47.92	149,902
20 Sep 19	47.98000 +0.16	48.06	47.66	47.88	372,250
19 Sep 19	47.82000 -0.02	48.02	47.47	47.78	123,339
18 Sep 19	47.84000 +0.28	48.14	47.58	47.62	176,131
17 Sep 19	47.56000 +0.23	47.95	47.28	47.28	179,860
16 Sep 19	47.33000 +0.14	47.51	47.15	47.22	184,066
13 Sep 19	47.19000 -0.05	47.56	47.00	47.15	101,549
12 Sep 19	47.24000 +0.00	47.75	47.24	47.29	313,609
11 Sep 19	47.24000 +0.14	47.33	46.62	47.07	240,695
10 Sep 19	47.10000 -0.05	47.17	46.69	47.12	257,873
09 Sep 19	47.15000 -0.30	47.43	46.71	47.24	165,905
06 Sep 19	47.45000 +0.19	47.49	46.91	47.19	237,920
05 Sep 19	47.26000 -0.26	47.66	47.07	47.31	131,583
04 Sep 19	47.52000 -0.34	47.65	47.32	47.39	123,479
03 Sep 19	47.86000 +0.28	47.88	47.54	47.62	250,182
30 Aug 19	47.58000 -0.06	47.78	47.24	47.71	169,776
29 Aug 19	47.64000 +0.10	47.81	47.42	47.50	100,702
28 Aug 19	47.54000 +0.19	47.66	47.29	47.29	116,709
27 Aug 19	47.35000 +0.09	47.73	47.23	47.38	206,903
26 Aug 19	47.26000 +0.61	47.33	46.53	46.65	165,615
23 Aug 19	46.65000 -0.35	47.09	46.58	46.89	119,868
22 Aug 19	47.00000 -0.13	47.17	46.80	47.12	124,978
21 Aug 19	47.13000 +0.24	47.20	46.66	46.77	168,145
20 Aug 19	46.89000 +0.16	46.91	46.23	46.61	150,148
19 Aug 19	46.73000 +0.92	46.84	45.46	45.46	233,566
16 Aug 19	45.81000 +0.24	45.88	45.41	45.46	182,685
15 Aug 19	45.57000 +0.17	45.74	45.04	45.21	195,555
14 Aug 19	45.40000 -0.08	45.53	45.12	45.32	113,277
13 Aug 19	45.48000 +0.35	45.64	44.86	45.04	147,397
12 Aug 19	45.13000 -0.17	45.33	44.81	45.11	143,525
09 Aug 19	45.30000 +0.23	45.55	44.96	44.97	80,228
08 Aug 19	45.07000 +0.12	45.43	44.71	44.91	123,329
07 Aug 19	44.95000 +0.12	45.28	44.69	44.74	182,653
06 Aug 19	44.83000 -0.05	44.95	44.34	44.51	198,617
02 Aug 19	44.88000 +0.31	44.97	44.60	44.60	86,278
01 Aug 19	44.57000 +0.58	44.72	43.98	44.02	190,769
31 Jul 19	43.99000 -0.10	44.28	43.80	44.02	250,395
30 Jul 19	44.09000 +0.12	44.56	43.92	43.92	184,159
29 Jul 19	43.97000 +0.50	44.29	43.43	43.43	213,948
26 Jul 19	43.47000 +0.15	44.77	43.46	43.98	239,079
25 Jul 19	43.32000 +0.09	44.27	43.20	43.23	225,847
24 Jul 19	43.23000 +0.28	43.32	42.59	42.91	483,911
23 Jul 19	42.95000 -0.03	43.35	42.84	42.94	109,445
22 Jul 19	42.98000 -0.26	43.35	42.90	43.21	94,202
19 Jul 19	43.24000 -0.04	43.51	43.17	43.35	134,788
18 Jul 19	43.28000 -0.25	43.45	43.09	43.45	102,434
17 Jul 19	43.53000 +0.08	43.83	43.44	43.53	94,741
16 Jul 19	43.45000 -0.44	44.11	43.26	43.84	157,677
15 Jul 19	43.89000 -0.23	44.08	43.69	44.08	87,269
12 Jul 19	44.12000 -0.43	44.60	43.95	44.49	146,290
11 Jul 19	44.55000 -0.20	44.73	44.42	44.73	139,801
10 Jul 19	44.75000 +0.24	44.85	44.37	44.51	168,291
09 Jul 19	44.51000 -0.38	45.18	44.35	44.86	248,363
08 Jul 19	44.89000 +0.11	44.89	44.38	44.70	159,743
05 Jul 19	44.78000 -0.05	44.96	44.57	44.73	170,272
04 Jul 19	44.83000 -0.13	44.92	44.66	44.88	89,294
03 Jul 19	44.96000 +0.75	45.13	44.31	44.31	210,209
02 Jul 19	44.21000 +0.07	44.61	44.11	44.25	202,472
28 Jun 19	44.14000 +0.34	44.45	43.94	44.11	206,854
27 Jun 19	43.80000 -0.30	44.38	43.48	44.10	165,436
26 Jun 19	44.10000 +0.12	44.51	43.91	43.91	306,970
25 Jun 19	43.98000 -0.57	44.50	43.89	44.50	164,487
24 Jun 19	44.55000 +0.33	44.61	44.19	44.30	142,791
21 Jun 19	44.22000 -0.70	44.87	44.22	44.85	374,580
20 Jun 19	44.92000 +0.16	44.96	44.48	44.87	225,824
19 Jun 19	44.76000 -0.40	45.17	44.71	45.17	174,809
18 Jun 19	45.16000 -0.24	45.42	44.98	45.36	151,773
17 Jun 19	45.40000 +0.28	45.47	44.91	45.09	152,254
14 Jun 19	45.12000 -0.30	45.64	45.05	45.46	128,215
13 Jun 19	45.42000 -0.18	45.67	45.32	45.61	74,121
12 Jun 19	45.60000 +0.08	45.71	45.40	45.53	135,170
11 Jun 19	45.52000 -0.37	45.90	45.31	45.90	126,008
10 Jun 19	45.89000 -0.11	46.15	45.68	45.96	114,140
07 Jun 19	46.00000 -0.32	46.63	45.48	46.40	210,671
06 Jun 19	46.32000 -0.18	46.74	46.29	46.48	168,692
05 Jun 19	46.50000 +0.12	46.85	45.95	46.02	186,636
04 Jun 19	46.38000 -0.25	46.48	45.82	46.42	178,820
03 Jun 19	46.63000 +0.14	46.74	46.26	46.57	114,730
31 May 19	46.49000 +0.39	46.55	46.05	46.09	222,881
30 May 19	46.10000 -0.25	46.64	45.93	46.30	128,888
29 May 19	46.35000 -0.04	46.85	45.90	46.21	226,028
28 May 19	46.39000 +0.65	46.43	45.66	45.66	754,264
27 May 19	45.74000 -0.04	45.80	45.48	45.69	69,351
24 May 19	45.78000 +0.12	46.12	45.65	45.66	139,845
23 May 19	45.66000 -0.17	45.85	45.47	45.78	133,783
22 May 19	45.83000 +0.11	45.98	45.45	45.62	166,853
21 May 19	45.72000 +0.14	45.92	45.41	45.56	128,749
17 May 19	45.58000 -0.32	45.94	45.54	45.78	107,986
16 May 19	45.90000 +0.48	46.12	45.40	45.45	159,134
15 May 19	45.42000 -0.40	45.81	45.26	45.81	126,450
14 May 19	45.82000 +0.32	46.07	45.43	45.55	186,408
13 May 19	45.50000 +0.17	45.54	44.93	45.28	150,131
10 May 19	45.33000 +0.16	45.56	45.11	45.20	115,889
09 May 19	45.17000 -0.05	45.56	44.84	45.17	227,425
08 May 19	45.22000 +0.03	45.67	44.96	45.15	203,112
07 May 19	45.19000 +0.05	45.62	45.12	45.12	200,302
06 May 19	45.14000 -0.42	45.25	44.89	45.19	160,851
03 May 19	45.56000 +0.01	45.82	45.44	45.51	111,016
02 May 19	45.55000 -0.23	45.74	45.39	45.68	161,347
01 May 19	45.78000 -0.17	45.97	45.39	45.94	96,617
30 Apr 19	45.95000 +0.61	46.08	45.34	45.34	241,353
29 Apr 19	45.34000 -0.41	45.76	45.11	45.69	127,896
26 Apr 19	45.75000 -0.33	46.37	45.75	46.17	180,324
25 Apr 19	46.08000 +0.13	46.17	45.59	46.03	150,591
24 Apr 19	45.95000 -0.81	46.64	45.90	46.64	191,818
23 Apr 19	46.76000 -0.01	46.84	46.64	46.71	90,479
22 Apr 19	46.77000 -0.14	46.85	46.56	46.77	84,335
18 Apr 19	46.91000 +0.79	46.91	46.29	46.32	168,427
17 Apr 19	46.12000 +0.11	46.15	45.68	46.10	151,229
16 Apr 19	46.01000 -0.39	46.57	45.99	46.47	110,969
15 Apr 19	46.40000 +0.29	46.50	46.06	46.09	129,680
12 Apr 19	46.11000 -0.42	46.53	45.94	46.51	179,776
11 Apr 19	46.53000 +0.16	46.67	46.32	46.43	111,563
10 Apr 19	46.37000 -0.34	47.02	46.29	46.75	212,900
09 Apr 19	46.71000 +0.01	46.86	46.57	46.71	164,650
08 Apr 19	46.70000 +0.03	46.83	46.34	46.58	155,217
05 Apr 19	46.67000 +0.13	46.80	46.26	46.50	185,100
04 Apr 19	46.54000 +0.16	46.93	46.19	46.30	225,423
03 Apr 19	46.38000 +0.95	46.41	45.40	45.63	301,914
02 Apr 19	45.43000 +0.22	45.81	45.10	45.13	151,572
01 Apr 19	45.21000 +0.21	45.39	44.67	44.96	151,528
29 Mar 19	45.00000 -0.33	45.54	44.97	45.48	158,610
28 Mar 19	45.33000 -0.08	45.72	45.32	45.47	97,858
27 Mar 19	45.41000 +0.15	45.50	45.16	45.33	221,053
26 Mar 19	45.26000 -0.01	45.86	45.21	45.36	210,066
25 Mar 19	45.27000 -0.18	45.45	44.88	45.42	153,624
22 Mar 19	45.45000 +1.07	45.66	44.52	44.52	332,993
21 Mar 19	44.38000 -0.31	44.76	44.28	44.66	270,402
20 Mar 19	44.69000 +0.51	44.95	44.31	44.31	318,806
19 Mar 19	44.18000 -0.67	44.84	44.13	44.80	338,620
18 Mar 19	44.85000 -0.09	45.30	44.84	45.20	234,805
15 Mar 19	44.94000 -0.21	45.48	44.93	45.26	395,730
14 Mar 19	45.15000 -0.25	45.48	45.02	45.29	85,358
13 Mar 19	45.40000 +0.08	45.55	45.21	45.34	80,438
12 Mar 19	45.32000 +0.46	45.49	44.91	44.91	134,329
11 Mar 19	44.86000 -0.51	45.49	44.75	45.42	88,265
08 Mar 19	45.37000 +0.52	45.59	44.58	44.74	198,267
07 Mar 19	44.85000 -0.15	45.59	44.75	45.08	194,103
06 Mar 19	45.00000 +0.09	45.44	43.62	43.62	201,584
05 Mar 19	44.91000 -0.22	45.44	44.88	45.05	162,078
04 Mar 19	45.13000 -0.12	45.21	44.22	45.04	138,065
01 Mar 19	45.25000 +0.96	45.99	44.45	44.45	319,007
28 Feb 19	44.29000 +0.76	44.41	43.17	43.44	469,522
27 Feb 19	43.53000 +0.98	43.72	42.17	42.56	259,217
26 Feb 19	42.55000 +0.33	42.72	42.13	42.17	106,147
25 Feb 19	42.22000 -0.25	42.57	42.16	42.53	133,469
22 Feb 19	42.47000 -0.06	42.76	42.33	42.54	70,764
21 Feb 19	42.53000 +0.40	42.70	42.16	42.16	200,577
20 Feb 19	42.13000 +0.35	42.21	41.65	41.78	101,123
19 Feb 19	41.78000 +0.00	41.96	41.73	41.78	94,308
15 Feb 19	41.78000 +0.13	42.02	41.68	41.68	95,610
14 Feb 19	41.65000 +0.10	41.75	41.26	41.36	100,959
13 Feb 19	41.55000 -0.09	41.75	41.38	41.62	107,280
12 Feb 19	41.64000 -0.10	41.95	41.35	41.79	134,866
11 Feb 19	41.74000 -0.29	42.12	41.52	42.11	86,948
08 Feb 19	42.03000 -0.07	42.34	41.80	41.96	89,856
07 Feb 19	42.10000 -0.41	42.49	41.96	42.44	110,242
06 Feb 19	42.51000 -0.09	42.66	42.23	42.50	123,515
05 Feb 19	42.60000 +0.62	42.66	41.91	42.00	143,102
04 Feb 19	41.98000 +0.49	42.10	41.52	41.52	129,000
01 Feb 19	41.49000 -0.06	41.73	41.07	41.44	124,898
31 Jan 19	41.55000 +0.51	41.63	41.03	41.22	259,505
30 Jan 19	41.04000 -0.89	42.16	40.95	41.95	342,449
29 Jan 19	41.93000 +0.35	42.10	41.47	41.60	161,514
28 Jan 19	41.58000 -0.05	41.65	41.17	41.46	155,072
25 Jan 19	41.63000 +0.62	41.63	40.81	41.02	191,707
24 Jan 19	41.01000 +0.67	41.02	40.33	40.47	180,291
23 Jan 19	40.34000 +0.15	40.45	39.88	40.19	119,500
22 Jan 19	40.19000 -0.01	40.40	39.87	40.14	158,535
21 Jan 19	40.20000 +0.20	40.25	39.52	40.01	91,756
18 Jan 19	40.00000 +0.02	40.16	39.66	40.13	166,175
17 Jan 19	39.98000 +0.29	40.22	39.69	39.69	160,023
16 Jan 19	39.69000 -0.19	39.90	39.33	39.86	159,864
15 Jan 19	39.88000 +0.64	39.91	39.28	39.34	217,769
14 Jan 19	39.24000 -0.08	39.32	38.97	39.32	166,059
11 Jan 19	39.32000 -0.28	39.67	39.32	39.53	137,709
10 Jan 19	39.60000 +0.45	39.61	39.08	39.11	189,905
09 Jan 19	39.15000 +0.67	39.25	38.25	38.49	165,996
08 Jan 19	38.48000 +0.38	38.59	37.74	38.18	218,958
07 Jan 19	38.10000 -0.24	38.45	37.84	38.41	159,696
04 Jan 19	38.34000 -0.49	38.79	37.93	38.19	168,928
03 Jan 19	38.83000 +0.05	39.11	38.34	38.88	165,576
02 Jan 19	38.78000 +0.17	39.01	38.21	38.46	183,356
31 Dec 18	38.61000 +0.42	38.79	38.20	38.20	167,231
28 Dec 18	38.19000 +0.61	38.34	37.62	37.73	184,659
27 Dec 18	37.58000 +0.57	37.76	36.97	37.52	224,317
24 Dec 18	37.01000 -0.77	37.79	36.63	37.65	155,398
21 Dec 18	37.78000 -0.47	38.81	37.75	38.30	333,907
20 Dec 18	38.25000 -0.24	38.74	38.25	38.47	214,850
19 Dec 18	38.49000 -0.47	39.21	38.40	38.92	256,343
18 Dec 18	38.96000 -0.09	39.13	38.76	38.96	195,780
17 Dec 18	39.05000 -0.93	40.03	38.96	39.13	173,350
14 Dec 18	39.98000 -0.42	40.45	39.92	40.36	126,908
13 Dec 18	40.40000 -0.21	41.08	40.36	40.64	258,264
12 Dec 18	40.61000 +0.12	41.25	40.01	40.62	307,072
11 Dec 18	40.49000 -0.30	40.96	40.34	40.83	210,162
10 Dec 18	40.79000 -0.18	40.94	40.44	40.88	123,553
07 Dec 18	40.97000 -0.44	41.77	40.75	41.37	269,951
06 Dec 18	41.41000 -0.24	41.42	40.56	40.87	188,925
05 Dec 18	41.65000 -0.17	42.23	41.27	41.76	173,116
04 Dec 18	41.82000 +0.90	41.85	40.45	40.75	261,866
03 Dec 18	40.92000 +0.29	40.92	40.22	40.60	271,727
30 Nov 18	40.63000 +0.25	40.70	39.55	40.23	627,052
29 Nov 18	40.38000 +0.27	40.45	39.99	40.04	180,334
28 Nov 18	40.11000 +0.58	40.26	39.34	39.43	248,638
27 Nov 18	39.53000 -0.13	39.76	39.36	39.58	137,580
26 Nov 18	39.66000 -0.51	40.23	39.18	40.19	216,891
23 Nov 18	40.17000 +0.15	40.45	39.89	39.93	124,685
22 Nov 18	40.02000 -0.38	40.40	39.86	40.38	96,436
21 Nov 18	40.40000 +0.24	40.56	39.86	40.21	256,847
20 Nov 18	40.16000 -0.10	40.55	39.92	40.16	158,469
19 Nov 18	40.26000 +0.46	40.68	39.71	39.71	235,491
16 Nov 18	39.80000 +0.28	40.04	39.44	39.45	523,773
15 Nov 18	39.52000 -0.25	39.85	39.36	39.70	121,895
14 Nov 18	39.77000 -0.18	40.32	39.74	39.95	64,802
13 Nov 18	39.95000 -0.16	40.27	39.77	40.02	208,481
12 Nov 18	40.11000 +0.59	40.20	39.37	39.40	197,508
09 Nov 18	39.52000 +0.21	39.73	39.20	39.24	206,968
08 Nov 18	39.31000 +0.18	39.35	38.80	39.08	184,978
07 Nov 18	39.13000 +0.29	39.30	38.84	38.93	200,084
06 Nov 18	38.84000 +0.53	38.93	38.36	38.36	138,900
05 Nov 18	38.31000 +0.48	38.56	37.77	37.80	202,740
02 Nov 18	37.83000 -0.32	38.18	37.19	38.02	206,813
01 Nov 18	38.15000 -0.23	38.69	37.89	38.37	235,537
31 Oct 18	38.38000 +0.37	38.72	37.69	38.04	449,706
30 Oct 18	38.01000 +0.03	38.08	36.94	37.47	353,047
29 Oct 18	37.98000 -0.61	38.51	37.54	38.51	237,646
26 Oct 18	38.59000 +0.69	38.62	37.76	37.83	295,796
25 Oct 18	37.90000 +0.78	38.30	37.20	37.20	301,748
24 Oct 18	37.12000 -0.21	37.44	36.93	37.24	250,068
23 Oct 18	37.33000 +0.26	37.33	36.74	37.03	306,886
22 Oct 18	37.07000 +0.22	37.21	36.60	36.90	275,514
19 Oct 18	36.85000 +0.38	37.12	36.30	36.49	227,924
18 Oct 18	36.47000 +1.42	36.57	34.96	35.08	432,844
17 Oct 18	35.05000 -0.36	35.61	34.95	35.37	331,278
16 Oct 18	35.41000 +0.26	35.43	35.05	35.13	353,055
15 Oct 18	35.15000 -0.04	35.54	35.13	35.20	209,675
12 Oct 18	35.19000 -0.16	35.70	34.96	35.26	229,485
11 Oct 18	35.35000 -0.26	35.85	35.29	35.38	248,206
10 Oct 18	35.61000 -0.37	36.36	35.59	35.96	220,376
09 Oct 18	35.98000 -0.48	36.44	35.86	36.41	168,981
05 Oct 18	36.46000 +0.47	36.48	35.74	35.97	200,502
04 Oct 18	35.99000 -0.12	36.24	35.77	36.15	334,163
03 Oct 18	36.11000 -1.06	37.17	36.07	37.10	305,362
02 Oct 18	37.17000 -0.25	37.62	36.86	37.39	259,960
01 Oct 18	37.42000 -0.33	37.72	37.34	37.72	137,711
28 Sep 18	37.75000 +0.98	37.88	36.69	36.85	241,198
27 Sep 18	36.77000 -0.25	37.46	36.77	37.03	152,058
26 Sep 18	37.02000 +0.09	37.18	36.79	36.79	181,654
25 Sep 18	36.93000 -0.74	37.77	36.76	37.72	174,130
24 Sep 18	37.67000 -0.33	38.12	37.64	37.96	147,219
21 Sep 18	38.00000 +0.07	38.26	37.76	37.78	333,740
20 Sep 18	37.93000 -0.44	38.37	37.34	38.37	302,229
19 Sep 18	38.37000 +0.01	38.47	38.01	38.36	149,291
18 Sep 18	38.36000 -0.32	38.67	38.07	38.67	143,845
17 Sep 18	38.68000 +1.05	38.71	37.67	37.71	211,207
14 Sep 18	37.63000 +0.00	37.75	37.43	37.70	84,659
13 Sep 18	37.63000 -0.07	38.20	37.60	37.95	135,846
12 Sep 18	37.70000 +0.30	37.83	37.25	37.37	143,726
11 Sep 18	37.40000 -0.36	37.73	37.13	37.72	179,768
10 Sep 18	37.76000 -0.11	38.18	37.52	37.94	138,814
07 Sep 18	37.87000 +0.22	37.91	37.31	37.54	118,389
06 Sep 18	37.65000 -0.72	38.15	37.41	38.07	129,127
05 Sep 18	38.37000 -0.20	38.54	38.00	38.54	162,768
04 Sep 18	38.57000 -0.44	39.13	38.27	38.95	104,282
31 Aug 18	39.01000 +0.10	39.07	38.27	38.86	288,841
30 Aug 18	38.91000 -0.15	39.26	38.78	39.11	66,646
29 Aug 18	39.06000 -0.09	39.24	38.85	39.07	137,731
28 Aug 18	39.15000 -0.25	39.40	39.01	39.39	80,246
27 Aug 18	39.40000 -0.40	39.82	39.36	39.74	79,504
24 Aug 18	39.80000 -0.14	40.00	39.59	39.96	129,505
23 Aug 18	39.94000 -0.17	40.00	39.70	40.00	75,365
22 Aug 18	40.11000 +0.45	40.21	39.52	39.66	136,027
21 Aug 18	39.66000 -0.40	40.05	39.45	39.99	120,242
20 Aug 18	40.06000 +0.16	40.20	39.81	39.97	224,538
17 Aug 18	39.90000 +0.32	40.06	39.46	39.52	108,163
16 Aug 18	39.58000 +0.19	39.78	39.34	39.49	191,121
15 Aug 18	39.39000 -0.11	39.60	39.09	39.46	150,543
14 Aug 18	39.50000 +0.31	39.56	39.18	39.18	108,747
13 Aug 18	39.19000 -0.12	39.31	38.89	39.30	123,961
10 Aug 18	39.31000 +0.37	39.46	38.79	38.97	166,243
09 Aug 18	38.94000 -0.08	39.19	38.87	38.95	155,749
08 Aug 18	39.02000 -0.10	39.18	38.71	39.06	159,419
07 Aug 18	39.12000 -1.00	40.08	38.68	40.02	243,385
03 Aug 18	40.12000 +0.62	40.23	39.41	39.45	148,155
02 Aug 18	39.50000 +0.02	39.54	39.02	39.40	193,849
01 Aug 18	39.48000 -0.41	39.80	39.11	39.80	172,634
31 Jul 18	39.89000 +0.47	39.90	39.16	39.34	223,402
30 Jul 18	39.42000 -0.55	39.94	39.17	39.87	220,452
27 Jul 18	39.97000 -0.82	40.60	39.84	40.60	267,537
26 Jul 18	40.79000 -0.15	41.02	40.66	40.89	172,036
25 Jul 18	40.94000 -0.04	41.12	40.60	41.06	239,849
24 Jul 18	40.98000 +0.05	41.26	40.76	40.93	146,898
23 Jul 18	40.93000 +0.05	41.06	40.77	40.77	64,111
20 Jul 18	40.88000 -0.31	41.19	40.62	41.19	137,107
19 Jul 18	41.19000 +0.25	41.44	40.89	40.89	89,032
18 Jul 18	40.94000 +0.27	41.00	40.55	40.70	133,800
17 Jul 18	40.67000 +0.03	40.73	40.49	40.53	94,543
16 Jul 18	40.64000 -0.13	40.77	40.54	40.77	46,952
13 Jul 18	40.77000 +0.04	40.84	40.51	40.79	90,052
12 Jul 18	40.73000 +0.49	40.94	40.11	40.13	123,231
11 Jul 18	40.24000 +0.05	40.48	39.73	40.12	280,760
10 Jul 18	40.19000 -0.11	40.51	39.84	40.26	164,580
09 Jul 18	40.30000 -0.83	41.10	40.25	41.09	85,022
06 Jul 18	41.13000 +0.03	41.24	40.83	41.04	132,125
05 Jul 18	41.10000 +0.35	41.22	40.43	40.77	187,923
04 Jul 18	40.75000 -0.68	41.40	40.68	41.38	56,019
03 Jul 18	41.43000 +0.85	41.58	40.04	40.04	203,243
29 Jun 18	40.58000 -0.17	40.77	40.22	40.72	175,641
28 Jun 18	40.75000 +0.17	40.79	40.26	40.61	168,299
27 Jun 18	40.58000 +0.29	40.78	40.01	40.34	185,687
26 Jun 18	40.29000 -0.19	40.55	40.09	40.55	233,970
25 Jun 18	40.48000 +0.28	40.56	40.08	40.23	121,643
22 Jun 18	40.20000 +0.19	40.24	39.99	40.00	145,842
21 Jun 18	40.01000 +0.12	40.30	39.91	39.93	89,291
20 Jun 18	39.89000 -0.22	40.21	39.89	40.07	146,868
19 Jun 18	40.11000 +0.40	40.15	39.62	39.66	150,235
18 Jun 18	39.71000 +0.01	39.81	39.46	39.61	80,687
15 Jun 18	39.70000 +0.48	39.76	39.13	39.26	345,856
14 Jun 18	39.22000 +0.27	39.43	38.90	38.92	128,303
13 Jun 18	38.95000 -0.30	39.25	38.68	39.25	195,066
12 Jun 18	39.25000 -0.11	39.66	39.15	39.32	145,070
11 Jun 18	39.36000 +0.35	39.37	38.95	38.99	106,032
08 Jun 18	39.01000 +0.29	39.03	38.69	38.75	134,807
07 Jun 18	38.72000 -0.14	38.92	38.41	38.44	135,011
06 Jun 18	38.86000 -0.20	39.14	38.76	39.07	178,400
05 Jun 18	39.06000 +0.08	39.37	38.98	39.09	182,951
04 Jun 18	38.98000 -0.04	39.03	38.72	39.02	146,666
01 Jun 18	39.02000 -0.39	39.44	38.86	39.44	244,818
31 May 18	39.41000 +0.06	39.45	39.11	39.36	433,962
30 May 18	39.35000 +0.24	39.41	38.76	39.14	200,091
29 May 18	39.11000 +0.38	39.14	38.33	38.68	161,779
28 May 18	38.73000 -0.35	39.17	38.56	39.06	39,862
25 May 18	39.08000 +0.24	39.11	38.66	38.75	140,438
24 May 18	38.84000 -0.11	38.93	38.64	38.86	135,225
23 May 18	38.95000 -0.07	39.05	38.69	39.05	146,329
22 May 18	39.02000 +0.61	39.03	38.25	38.39	198,432
18 May 18	38.41000 +0.38	38.50	37.81	37.99	110,932
17 May 18	38.03000 +0.07	38.33	37.89	37.89	75,458
16 May 18	37.96000 -0.57	38.54	37.78	38.51	116,996
15 May 18	38.53000 -0.20	38.78	38.21	38.78	111,386
14 May 18	38.73000 +0.21	38.81	38.45	38.55	148,512
11 May 18	38.52000 -0.58	39.13	38.34	39.05	159,058
10 May 18	39.10000 +0.04	39.31	38.75	38.99	223,646
09 May 18	39.06000 +0.03	39.16	38.60	39.00	140,361
08 May 18	39.03000 -0.75	39.82	39.00	39.77	125,105
07 May 18	39.78000 -0.20	40.09	39.53	40.09	141,292
04 May 18	39.98000 +0.43	40.05	39.57	39.60	135,312
03 May 18	39.55000 +0.21	39.73	39.05	39.28	132,790
02 May 18	39.34000 +0.22	39.48	38.97	39.15	182,398
01 May 18	39.12000 +0.27	39.40	38.72	38.72	174,683
30 Apr 18	38.85000 -0.68	39.44	38.27	39.44	320,177
27 Apr 18	39.53000 -0.35	39.96	39.40	39.77	125,321
26 Apr 18	39.88000 -1.03	40.50	39.71	40.42	165,370
25 Apr 18	40.91000 +0.06	41.26	40.50	40.78	96,901
24 Apr 18	40.85000 -0.24	41.15	40.39	41.15	114,230
23 Apr 18	41.09000 -0.33	41.81	41.03	41.30	144,492
20 Apr 18	41.42000 +0.03	41.48	41.15	41.32	62,504
19 Apr 18	41.39000 +0.12	41.53	41.08	41.27	77,786
18 Apr 18	41.27000 +0.15	41.60	40.93	41.15	64,253
17 Apr 18	41.12000 -0.14	41.39	40.79	41.21	96,114
16 Apr 18	41.26000 +0.39	41.73	40.99	41.12	89,769
13 Apr 18	40.87000 +0.18	40.96	40.40	40.68	77,627
12 Apr 18	40.69000 -0.39	41.12	40.48	41.08	106,599
11 Apr 18	41.08000 +0.12	41.25	40.84	40.95	41,586
10 Apr 18	40.96000 -0.24	41.36	40.69	41.29	73,707
09 Apr 18	41.20000 +0.17	41.82	40.88	41.14	63,529
06 Apr 18	41.03000 -0.31	41.45	40.94	41.32	98,252
05 Apr 18	41.34000 +0.03	41.60	41.17	41.34	58,089
04 Apr 18	41.31000 +0.04	41.53	40.73	41.19	128,927
03 Apr 18	41.27000 -0.03	41.45	40.75	41.34	102,654
02 Apr 18	41.30000 -0.08	41.70	41.18	41.39	54,025
29 Mar 18	41.38000 -0.18	41.87	41.22	41.56	81,324
28 Mar 18	41.56000 +0.29	41.99	41.20	41.20	107,560
27 Mar 18	41.27000 +0.36	41.63	40.58	40.84	127,990
26 Mar 18	40.91000 -0.28	41.59	40.16	41.30	202,304
23 Mar 18	41.19000 -0.48	42.15	41.16	41.73	106,718
22 Mar 18	41.67000 +0.28	41.95	41.22	41.24	139,303
21 Mar 18	41.39000 +0.37	42.04	41.09	41.09	111,104
20 Mar 18	41.02000 -0.82	42.00	40.96	41.78	159,785
19 Mar 18	41.84000 +0.52	41.95	41.00	41.00	209,919
16 Mar 18	41.32000 -0.25	41.69	40.82	41.50	330,697
15 Mar 18	41.57000 -0.21	41.93	41.22	41.71	99,462
14 Mar 18	41.78000 -0.18	42.11	41.62	42.06	75,523
13 Mar 18	41.96000 -0.36	42.56	41.90	42.39	72,244
12 Mar 18	42.32000 +0.30	42.49	41.94	41.94	79,405
09 Mar 18	42.02000 -0.19	42.37	41.91	42.18	87,886
08 Mar 18	42.21000 +0.20	42.34	41.99	42.00	123,068
07 Mar 18	42.01000 -0.44	42.60	41.96	42.08	165,002
06 Mar 18	42.45000 -0.45	42.90	41.86	42.84	268,442
05 Mar 18	42.90000 +0.61	42.99	42.22	42.36	105,557
02 Mar 18	42.29000 +0.26	42.70	41.93	41.94	91,810
01 Mar 18	42.03000 -0.21	42.33	41.71	42.06	123,916
28 Feb 18	42.24000 +0.17	42.43	42.00	42.11	268,454
27 Feb 18	42.07000 -0.08	42.69	41.98	42.68	108,947
26 Feb 18	42.15000 +0.01	42.31	41.90	42.05	100,802
23 Feb 18	42.14000 +0.01	42.43	41.92	41.92	85,796
22 Feb 18	42.13000 -0.60	42.43	41.51	41.51	121,263
21 Feb 18	42.73000 -0.51	43.16	42.58	43.16	135,428
20 Feb 18	43.24000 -0.08	43.55	42.66	43.10	99,016
16 Feb 18	43.32000 +0.81	43.54	42.42	42.53	114,120
15 Feb 18	42.51000 +0.44	42.51	41.86	42.28	139,357
14 Feb 18	42.07000 -0.94	42.97	42.07	42.81	126,909
13 Feb 18	43.01000 -0.19	43.08	42.50	43.06	143,314
12 Feb 18	43.20000 +0.26	43.47	42.42	42.67	110,184
09 Feb 18	42.94000 +0.16	43.12	42.42	42.84	138,531
08 Feb 18	42.78000 -0.63	43.73	42.69	43.44	149,527
07 Feb 18	43.41000 +0.61	43.65	42.75	42.75	146,364
06 Feb 18	42.80000 -0.73	43.25	42.48	43.09	179,128
05 Feb 18	43.53000 +0.11	43.82	43.00	43.17	175,865
02 Feb 18	43.42000 -0.66	44.00	43.12	43.91	93,842
01 Feb 18	44.08000 -0.40	44.77	43.64	44.45	158,826
31 Jan 18	44.48000 +1.10	44.59	43.50	43.50	262,024
30 Jan 18	43.38000 -0.19	43.59	43.26	43.48	89,831
29 Jan 18	43.57000 +0.09	43.57	43.23	43.54	84,258
26 Jan 18	43.48000 -0.06	43.78	43.24	43.64	87,257
25 Jan 18	43.54000 +0.04	43.83	43.38	43.53	83,559
24 Jan 18	43.50000 -0.48	44.14	43.06	43.98	107,060
23 Jan 18	43.98000 +0.55	44.06	43.32	43.40	83,667
22 Jan 18	43.43000 -0.43	44.12	43.42	43.72	92,453
19 Jan 18	43.86000 +0.26	43.93	43.55	43.72	77,390
18 Jan 18	43.60000 -0.50	44.20	43.51	44.17	100,334
17 Jan 18	44.10000 +0.05	44.50	43.79	43.90	115,424
16 Jan 18	44.05000 +0.31	44.45	43.70	43.70	94,451
15 Jan 18	43.74000 -0.02	43.86	43.50	43.64	23,769
12 Jan 18	43.76000 -0.14	43.82	43.30	43.81	113,426
11 Jan 18	43.90000 -0.37	44.60	43.81	44.18	99,096
10 Jan 18	44.27000 +0.28	44.29	43.30	43.78	134,221
09 Jan 18	43.99000 -0.41	44.58	43.80	44.57	90,212
08 Jan 18	44.40000 -0.02	44.57	44.15	44.30	86,104
05 Jan 18	44.42000 -0.11	44.61	44.28	44.43	63,818
04 Jan 18	44.53000 +0.13	44.61	44.21	44.53	78,538
03 Jan 18	44.40000 -0.59	45.00	44.31	44.89	85,735
02 Jan 18	44.99000 -0.01	45.04	44.73	44.84	85,665
29 Dec 17	45.00000 -0.10	45.22	44.80	45.20	45,893
28 Dec 17	45.10000 +0.20	45.10	44.80	45.02	56,724
27 Dec 17	44.90000 +0.50	45.23	44.32	44.32	73,763
22 Dec 17	44.40000 -1.20	45.52	44.38	45.52	94,440
21 Dec 17	45.60000 +0.35	45.65	45.25	45.26	91,653
20 Dec 17	45.25000 +0.28	45.35	44.62	44.63	117,026
19 Dec 17	44.97000 +0.24	45.07	44.67	44.74	142,460
18 Dec 17	44.73000 -0.01	45.29	44.33	44.79	118,180
15 Dec 17	44.74000 -0.46	45.36	44.69	45.24	224,020
14 Dec 17	45.20000 -0.14	45.55	45.04	45.43	76,042
13 Dec 17	45.34000 +0.18	45.53	45.05	45.09	140,798
12 Dec 17	45.16000 -0.48	45.79	45.06	45.60	101,228
11 Dec 17	45.64000 -0.09	45.85	45.37	45.76	76,738
08 Dec 17	45.73000 -0.17	46.04	45.71	46.00	85,691
07 Dec 17	45.90000 +0.40	45.96	45.20	45.20	91,061
06 Dec 17	45.50000 +0.37	45.77	45.02	45.02	120,554
05 Dec 17	45.13000 -0.57	45.65	44.92	45.62	105,263
04 Dec 17	45.70000 +0.00	46.04	45.54	45.93	74,950
01 Dec 17	45.70000 -0.38	46.14	45.70	45.98	87,728
30 Nov 17	46.08000 +0.43	46.11	45.35	45.81	127,854
29 Nov 17	45.65000 -0.31	46.08	45.50	46.06	74,012
28 Nov 17	45.96000 +0.44	46.35	45.53	45.56	80,341
27 Nov 17	45.52000 -0.44	46.07	45.31	46.01	58,068
24 Nov 17	45.96000 +0.26	46.10	45.70	45.79	43,274
23 Nov 17	45.70000 -0.30	45.88	45.62	45.66	27,087
22 Nov 17	46.00000 +0.42	46.06	45.53	45.58	85,958
21 Nov 17	45.58000 +0.53	45.68	45.09	45.21	89,682
20 Nov 17	45.05000 +0.07	45.38	44.63	44.84	75,303
17 Nov 17	44.98000 +0.14	45.18	44.25	44.76	309,885
16 Nov 17	44.84000 -0.08	45.33	44.64	44.93	132,533
15 Nov 17	44.92000 -0.89	45.78	44.85	45.74	126,124
14 Nov 17	45.81000 +0.04	46.16	45.52	45.64	141,618
13 Nov 17	45.77000 -0.28	45.87	45.43	45.87	108,947
10 Nov 17	46.05000 -0.30	46.22	45.93	46.21	65,112
09 Nov 17	46.35000 +0.24	46.35	45.90	46.00	104,866
08 Nov 17	46.11000 -0.22	46.51	46.00	46.25	112,097
07 Nov 17	46.33000 +0.25	46.40	46.10	46.19	127,703
06 Nov 17	46.08000 +0.14	46.33	45.90	45.92	77,774
03 Nov 17	45.94000 -0.15	46.21	45.88	46.11	68,403
02 Nov 17	46.09000 +0.07	46.41	45.85	46.05	71,958
01 Nov 17	46.02000 -0.76	46.78	45.78	46.77	115,300
31 Oct 17	46.78000 -0.14	47.15	46.41	47.04	192,619
30 Oct 17	46.92000 +0.12	47.18	46.74	46.74	119,460
27 Oct 17	46.80000 +1.11	47.00	46.06	46.57	156,498
26 Oct 17	45.69000 -1.63	46.99	45.21	46.98	183,471
25 Oct 17	47.32000 +0.03	47.37	47.01	47.25	115,211
24 Oct 17	47.29000 +0.14	47.40	47.09	47.10	132,270
23 Oct 17	47.15000 +0.40	47.23	46.57	46.61	60,561
20 Oct 17	46.75000 -0.04	47.10	46.57	46.82	297,432
19 Oct 17	46.79000 +0.04	46.87	46.58	46.61	116,538
18 Oct 17	46.75000 +0.00	47.09	46.68	46.68	138,663
17 Oct 17	46.75000 +0.30	46.90	46.49	46.49	120,014
16 Oct 17	46.45000 -0.34	46.82	46.30	46.79	104,424
13 Oct 17	46.79000 -0.22	47.08	46.68	47.08	94,218
12 Oct 17	47.01000 +0.30	47.12	46.60	46.60	102,862
11 Oct 17	46.71000 +0.06	46.81	46.56	46.56	83,377
10 Oct 17	46.65000 +0.40	46.75	46.10	46.10	103,389
06 Oct 17	46.25000 +0.17	46.38	45.96	45.96	46,880
05 Oct 17	46.08000 +0.08	46.18	45.85	45.98	143,749
04 Oct 17	46.00000 +0.00	46.08	45.95	46.02	88,353
03 Oct 17	46.00000 +0.16	46.33	45.73	45.92	113,122
02 Oct 17	45.84000 +0.04	45.98	45.53	45.79	140,234
29 Sep 17	45.80000 +0.21	46.07	45.58	45.65	112,514
28 Sep 17	45.59000 +0.02	45.71	45.15	45.62	116,390
27 Sep 17	45.57000 +0.07	45.58	45.39	45.53	103,148
26 Sep 17	45.50000 -0.18	45.73	45.39	45.63	97,171
25 Sep 17	45.68000 +0.24	45.72	45.32	45.47	72,391
22 Sep 17	45.44000 +0.03	45.48	45.25	45.42	98,506
21 Sep 17	45.41000 +0.05	45.65	45.16	45.34	126,761
20 Sep 17	45.36000 +0.26	45.53	45.02	45.02	211,729
19 Sep 17	45.10000 +0.77	45.13	44.39	44.39	225,197
18 Sep 17	44.33000 +0.27	44.35	44.02	44.06	161,070
15 Sep 17	44.06000 -0.87	44.90	44.03	44.81	657,404
14 Sep 17	44.93000 +0.14	44.96	44.66	44.72	46,263
13 Sep 17	44.79000 -0.36	45.18	44.55	45.18	103,657
12 Sep 17	45.15000 +0.08	45.34	44.97	45.06	126,514
11 Sep 17	45.07000 -0.56	45.71	44.86	45.64	133,690
08 Sep 17	45.63000 -0.04	45.77	45.28	45.68	112,981
07 Sep 17	45.67000 +0.41	45.69	44.85	44.97	129,943
06 Sep 17	45.26000 -0.13	45.79	45.15	45.45	87,462
05 Sep 17	45.39000 -0.56	46.01	45.29	46.01	111,492
01 Sep 17	45.95000 -0.06	46.25	45.85	46.01	62,411
31 Aug 17	46.01000 +0.14	46.15	45.79	46.06	162,569
30 Aug 17	45.87000 -0.15	46.26	45.87	46.00	93,473
29 Aug 17	46.02000 +0.01	46.32	45.79	46.00	71,035
28 Aug 17	46.01000 -0.55	46.63	45.90	46.62	71,637
25 Aug 17	46.56000 +0.21	46.66	46.40	46.41	71,072
24 Aug 17	46.35000 +0.18	46.97	46.18	46.21	174,982
23 Aug 17	46.17000 +0.26	46.24	45.89	45.89	300,729
22 Aug 17	45.91000 -0.03	46.14	45.83	45.92	120,683
21 Aug 17	45.94000 -0.10	46.31	45.94	45.98	286,911
18 Aug 17	46.04000 -0.16	46.29	45.89	46.29	128,195
17 Aug 17	46.20000 -0.34	46.57	46.19	46.49	195,890
16 Aug 17	46.54000 -0.13	46.94	46.52	46.94	144,036
15 Aug 17	46.67000 +0.09	47.07	46.50	46.62	163,327
14 Aug 17	46.58000 +0.28	46.88	46.25	46.35	213,637
11 Aug 17	46.30000 +0.07	46.36	45.70	46.25	434,273
10 Aug 17	46.23000 -0.74	46.91	46.08	46.85	135,113
09 Aug 17	46.97000 -0.08	47.14	46.81	47.05	100,224
08 Aug 17	47.05000 +0.21	47.15	46.81	46.85	130,361
04 Aug 17	46.84000 +0.13	46.84	46.84	46.84	116,256
03 Aug 17	46.71000 -0.17	47.10	46.50	46.97	184,398
02 Aug 17	46.88000 +0.62	47.22	46.59	47.07	248,516
01 Aug 17	46.26000 -0.15	46.55	46.00	46.54	156,454
31 Jul 17	46.41000 -1.32	47.75	46.41	47.70	244,332
28 Jul 17	47.73000 -1.96	49.42	47.65	49.34	176,445
27 Jul 17	49.69000 -0.61	49.82	49.26	49.64	119,800
26 Jul 17	50.30000 -0.16	50.56	50.12	50.37	93,809
25 Jul 17	50.46000 +0.25	50.65	50.29	50.37	60,531
24 Jul 17	50.21000 -0.51	50.69	50.21	50.61	88,085
21 Jul 17	50.72000 +0.17	50.79	50.37	50.44	74,337
20 Jul 17	50.55000 +0.12	50.75	50.25	50.28	85,396
19 Jul 17	50.43000 +0.54	50.67	49.52	50.02	82,816
18 Jul 17	49.89000 -0.26	50.04	49.73	50.04	79,195
17 Jul 17	50.15000 +0.11	50.30	49.91	49.94	54,834
14 Jul 17	50.04000 +0.26	50.42	49.66	49.86	79,852
13 Jul 17	49.78000 +0.29	49.92	49.27	49.58	108,737
12 Jul 17	49.49000 +0.05	49.97	49.39	49.61	96,238
11 Jul 17	49.44000 -0.77	50.18	48.98	50.03	157,725
10 Jul 17	50.21000 -0.04	50.35	50.02	50.25	50,660
07 Jul 17	50.25000 +0.27	50.29	49.68	50.08	90,959
06 Jul 17	49.98000 -0.33	50.37	49.70	50.37	115,389
05 Jul 17	50.31000 +0.28	50.38	49.61	50.00	116,851
04 Jul 17	50.03000 -0.68	50.71	49.97	50.70	55,670
30 Jun 17	50.71000 -0.18	50.95	50.51	50.80	95,377
29 Jun 17	50.89000 -0.36	51.25	50.37	51.10	129,426
28 Jun 17	51.25000 -0.03	51.38	51.00	51.26	81,468
27 Jun 17	51.28000 -0.14	51.42	50.94	51.25	114,257
26 Jun 17	51.42000 +0.45	51.47	50.91	50.98	96,811
23 Jun 17	50.97000 +0.42	51.21	50.37	50.43	63,676
22 Jun 17	50.55000 +0.07	50.84	50.28	50.55	138,351
21 Jun 17	50.48000 -0.57	50.98	50.45	50.98	114,817
20 Jun 17	51.05000 +0.22	51.20	50.78	50.93	115,362
19 Jun 17	50.83000 +0.45	51.20	50.35	50.36	158,900
16 Jun 17	50.38000 +0.00	50.51	49.98	50.30	164,549
15 Jun 17	50.38000 +0.17	50.38	49.82	50.02	141,793
14 Jun 17	50.21000 -0.15	50.47	50.00	50.41	144,741
13 Jun 17	50.36000 +0.35	50.50	49.72	49.95	121,500
12 Jun 17	50.01000 -0.51	50.85	49.80	50.40	71,919
09 Jun 17	50.52000 -0.12	50.90	50.34	50.55	64,340
08 Jun 17	50.64000 -0.11	50.87	50.45	50.75	78,758
07 Jun 17	50.75000 -0.28	51.19	50.60	50.96	172,816
06 Jun 17	51.03000 -0.35	51.42	50.92	51.02	87,415
05 Jun 17	51.38000 +0.01	51.54	51.24	51.37	66,903
02 Jun 17	51.37000 +0.18	51.69	51.20	51.20	79,185
01 Jun 17	51.19000 +0.24	51.27	50.61	50.98	133,315
31 May 17	50.95000 -0.34	51.19	50.44	51.19	256,017
30 May 17	51.29000 +0.59	51.55	50.63	50.63	100,490
29 May 17	50.70000 -0.16	50.86	50.57	50.65	27,038
26 May 17	50.86000 -0.63	51.66	50.67	51.41	130,235
25 May 17	51.49000 +0.25	51.56	51.02	51.24	190,901
24 May 17	51.24000 +0.54	51.33	50.82	50.82	156,628
23 May 17	50.70000 +0.29	50.95	50.37	50.41	200,402
19 May 17	50.41000 +0.54	50.55	49.87	49.87	168,685
18 May 17	49.87000 +0.53	50.35	49.01	49.27	299,668
17 May 17	49.34000 -0.49	49.94	49.21	49.89	160,887
16 May 17	49.83000 -0.13	50.34	49.67	49.96	127,980
15 May 17	49.96000 +0.18	50.14	49.61	49.71	136,804
12 May 17	49.78000 +0.01	50.05	49.68	49.80	70,830
11 May 17	49.77000 -0.63	50.44	49.56	50.32	128,387
10 May 17	50.40000 +0.39	50.57	49.86	50.00	158,000
09 May 17	50.01000 -0.18	50.19	49.91	49.93	76,247
08 May 17	50.19000 -0.11	50.42	49.86	50.17	110,638
05 May 17	50.30000 +0.33	50.62	49.98	50.01	98,751
04 May 17	49.97000 +0.14	50.14	49.58	49.74	152,854
03 May 17	49.83000 -0.17	50.30	49.65	50.04	166,552
02 May 17	50.00000 +0.17	50.47	49.67	49.81	162,771
01 May 17	49.83000 +0.16	49.88	49.35	49.67	99,336
28 Apr 17	49.67000 +0.04	49.80	49.27	49.54	132,733
27 Apr 17	49.63000 -0.81	49.93	49.23	49.54	231,132
26 Apr 17	50.44000 +0.35	50.50	49.72	49.72	143,349
25 Apr 17	50.09000 -0.16	50.99	49.88	50.17	393,679
24 Apr 17	50.25000 -0.50	50.75	50.13	50.67	260,336
21 Apr 17	50.75000 +0.10	50.99	50.53	50.76	183,004
20 Apr 17	50.65000 +0.27	50.95	50.12	50.31	177,228
19 Apr 17	50.38000 -0.42	51.01	50.17	50.75	154,501
18 Apr 17	50.80000 +0.59	50.88	50.20	50.20	242,702
17 Apr 17	50.21000 -0.41	50.65	50.10	50.54	86,681
13 Apr 17	50.62000 -0.22	50.81	50.42	50.77	71,350
12 Apr 17	50.84000 +0.04	51.06	50.71	50.85	174,161
11 Apr 17	50.80000 -0.10	51.24	50.67	51.12	202,006
10 Apr 17	50.90000 +0.21	51.04	50.43	50.56	98,434
07 Apr 17	50.69000 +0.05	51.00	50.64	50.64	126,768
06 Apr 17	50.64000 -0.06	50.86	50.59	50.80	174,054
05 Apr 17	50.70000 +0.11	50.87	50.50	50.67	302,266
04 Apr 17	50.59000 -0.04	50.87	50.44	50.47	239,541
03 Apr 17	50.63000 -1.08	51.46	50.45	50.91	584,920
31 Mar 17	51.71000 -0.29	52.22	51.69	52.05	288,176
30 Mar 17	52.00000 -0.15	52.29	51.85	52.05	108,428
29 Mar 17	52.15000 +0.15	53.37	52.07	52.12	315,666
28 Mar 17	52.00000 -0.09	52.31	51.67	52.12	188,965
27 Mar 17	52.09000 +0.90	52.57	51.18	51.21	366,121
24 Mar 17	51.19000 +0.30	51.46	50.80	50.80	213,479
23 Mar 17	50.89000 +0.41	51.10	50.46	50.50	219,215
22 Mar 17	50.48000 +0.24	50.48	50.00	50.01	160,512
21 Mar 17	50.24000 +0.32	50.38	49.81	49.95	165,859
20 Mar 17	49.92000 +0.27	50.12	49.58	49.58	126,896
17 Mar 17	49.65000 -0.23	50.34	49.65	49.71	275,313
16 Mar 17	49.88000 -0.01	50.23	49.57	49.75	126,442
15 Mar 17	49.89000 +0.85	50.08	49.15	49.15	602,587
14 Mar 17	49.04000 +0.06	49.19	48.77	48.98	185,368
13 Mar 17	48.98000 -0.18	49.55	48.91	49.01	144,276
10 Mar 17	49.16000 +0.54	49.40	48.61	48.61	145,394
09 Mar 17	48.62000 -0.01	49.10	48.54	48.70	364,108
08 Mar 17	48.63000 +0.03	48.93	48.37	48.48	189,886
07 Mar 17	48.60000 +1.34	48.64	47.12	47.20	167,584
06 Mar 17	47.26000 +0.77	47.37	46.12	46.21	230,474
03 Mar 17	46.49000 +1.17	46.94	45.80	45.89	181,145
02 Mar 17	45.32000 -0.06	45.72	45.21	45.22	104,898
01 Mar 17	45.38000 +0.00	45.87	45.01	45.20	160,635
28 Feb 17	45.38000 +0.20	45.44	44.80	45.22	339,440
27 Feb 17	45.18000 -0.29	45.32	44.63	45.30	178,627
24 Feb 17	45.47000 -0.33	45.90	44.97	45.81	122,519
23 Feb 17	45.80000 +0.31	45.85	45.49	45.51	109,349
22 Feb 17	45.49000 -0.46	45.95	45.22	45.92	109,962
21 Feb 17	45.95000 +0.22	46.12	45.70	45.71	91,201
17 Feb 17	45.73000 +0.31	45.83	45.42	45.46	64,029
16 Feb 17	45.42000 -0.09	45.69	45.28	45.34	107,704
15 Feb 17	45.51000 -0.37	45.92	45.09	45.88	242,456
14 Feb 17	45.88000 +0.03	46.05	45.55	45.87	64,592
13 Feb 17	45.85000 -0.39	46.36	45.76	46.21	90,327
10 Feb 17	46.24000 +0.36	46.41	45.80	45.80	130,118
09 Feb 17	45.88000 -0.73	46.65	45.88	46.61	105,832
08 Feb 17	46.61000 +0.75	46.61	45.75	45.85	226,177
07 Feb 17	45.86000 +0.35	45.99	45.48	45.48	109,383
06 Feb 17	45.51000 +0.10	45.77	45.23	45.44	57,886
03 Feb 17	45.41000 -0.03	45.68	45.16	45.38	108,436
02 Feb 17	45.44000 +0.15	45.48	45.12	45.30	70,841
01 Feb 17	45.29000 -0.53	45.94	45.06	45.92	114,414
31 Jan 17	45.82000 +0.68	45.99	45.01	45.01	161,914
30 Jan 17	45.14000 -0.68	45.80	44.84	45.80	108,658
27 Jan 17	45.82000 -0.04	46.24	45.55	45.87	115,129
26 Jan 17	45.86000 -0.26	46.34	45.73	46.07	115,684
25 Jan 17	46.12000 +0.05	46.42	45.99	46.11	116,539
24 Jan 17	46.07000 +0.41	46.52	45.63	45.64	144,217
23 Jan 17	45.66000 -0.10	45.87	45.24	45.64	134,443
20 Jan 17	45.76000 +0.25	45.93	45.43	45.70	131,246
19 Jan 17	45.51000 -0.08	45.88	45.36	45.50	88,080
18 Jan 17	45.59000 +0.21	45.93	45.23	45.35	191,338
17 Jan 17	45.38000 +0.35	45.57	45.00	45.00	69,667
16 Jan 17	45.03000 -0.02	45.16	44.95	45.15	54,148
13 Jan 17	45.05000 +0.21	45.35	44.82	44.82	113,474
12 Jan 17	44.84000 +0.35	44.87	44.38	44.42	85,053
11 Jan 17	44.49000 -0.23	44.77	44.31	44.64	125,354
10 Jan 17	44.72000 +0.17	44.75	44.25	44.66	118,512
09 Jan 17	44.55000 -0.23	44.80	44.31	44.80	81,691
06 Jan 17	44.78000 -0.43	45.21	44.78	45.21	89,910
05 Jan 17	45.21000 +0.29	45.49	44.77	44.99	146,803
04 Jan 17	44.92000 +0.35	45.33	44.61	44.61	135,021
03 Jan 17	44.57000 -0.09	44.82	44.30	44.76	100,519
30 Dec 16	44.66000 -0.30	45.09	44.60	44.97	67,285
29 Dec 16	44.96000 +0.44	45.00	44.29	44.29	101,163
28 Dec 16	44.52000 +0.22	44.57	44.03	44.30	105,389
23 Dec 16	44.30000 -0.14	44.57	44.24	44.53	57,783
22 Dec 16	44.44000 +0.24	44.48	44.06	44.23	76,867
21 Dec 16	44.20000 +0.17	44.42	43.88	44.09	142,715
20 Dec 16	44.03000 -0.02	44.27	43.87	44.21	130,745
19 Dec 16	44.05000 -0.78	44.79	43.92	44.72	121,645
16 Dec 16	44.83000 +1.36	44.96	43.52	43.52	435,196
15 Dec 16	43.47000 -0.02	44.11	42.97	43.47	198,839
14 Dec 16	43.49000 -0.66	44.20	43.43	44.13	352,715
13 Dec 16	44.15000 +1.15	44.28	43.00	43.00	289,849
12 Dec 16	43.00000 +0.74	43.00	42.25	42.37	154,367
09 Dec 16	42.26000 -0.12	42.73	42.16	42.51	92,051
08 Dec 16	42.38000 -0.01	42.56	42.05	42.34	178,547
07 Dec 16	42.39000 -0.36	42.72	42.31	42.66	185,522
06 Dec 16	42.75000 -0.22	43.09	42.49	42.90	260,040
05 Dec 16	42.97000 -0.02	43.30	42.55	43.03	199,105
02 Dec 16	42.99000 +0.07	43.10	42.71	42.92	217,275
01 Dec 16	42.92000 +0.12	43.21	42.37	42.94	186,804
30 Nov 16	42.80000 -0.30	43.25	42.23	43.18	297,834
29 Nov 16	43.10000 +0.50	43.10	42.04	42.60	133,677
28 Nov 16	42.60000 -0.39	43.08	42.57	42.88	188,685
25 Nov 16	42.99000 -0.25	43.69	42.84	43.40	308,837
24 Nov 16	43.24000 -0.21	43.93	43.24	43.67	38,854
23 Nov 16	43.45000 +0.08	43.67	43.21	43.22	142,822
22 Nov 16	43.37000 +0.23	43.63	43.04	43.33	168,498
21 Nov 16	43.14000 +0.03	43.49	43.05	43.23	101,262
18 Nov 16	43.11000 -0.25	43.41	42.91	43.33	110,381
17 Nov 16	43.36000 +0.06	43.67	43.21	43.30	174,021
16 Nov 16	43.30000 +0.28	43.63	43.00	43.00	184,613
15 Nov 16	43.02000 +0.46	43.27	42.54	42.54	288,558
14 Nov 16	42.56000 -1.02	43.79	42.01	43.79	166,677
11 Nov 16	43.58000 -0.61	44.37	43.38	44.22	150,167
10 Nov 16	44.19000 -1.43	45.60	44.08	45.60	147,929
09 Nov 16	45.62000 -1.00	46.74	45.52	46.17	148,401
08 Nov 16	46.62000 -0.21	47.01	46.56	46.73	64,153
07 Nov 16	46.83000 +0.27	47.30	46.67	46.95	238,360
04 Nov 16	46.56000 +0.46	47.30	46.12	46.12	279,842
03 Nov 16	46.10000 -0.18	46.59	45.96	46.25	165,391
02 Nov 16	46.28000 -0.60	46.99	46.27	46.78	201,727
01 Nov 16	46.88000 -0.14	47.30	46.42	47.14	535,024
31 Oct 16	47.02000 -0.28	47.55	46.93	47.30	194,419
28 Oct 16	47.30000 +0.11	47.75	47.11	47.20	136,958
27 Oct 16	47.19000 -0.09	47.45	46.87	47.40	128,015
26 Oct 16	47.28000 +1.57	48.00	45.58	45.68	467,831
25 Oct 16	45.71000 -0.66	46.55	45.50	46.55	121,157
24 Oct 16	46.37000 +0.08	46.58	46.12	46.29	75,544
21 Oct 16	46.29000 -0.30	46.72	46.15	46.60	280,508
20 Oct 16	46.59000 -0.23	47.10	46.32	46.64	243,320
19 Oct 16	46.82000 +0.82	46.84	45.94	46.24	235,680
18 Oct 16	46.00000 -0.16	46.36	45.89	46.23	245,554
17 Oct 16	46.16000 -0.05	46.55	46.10	46.16	173,478
14 Oct 16	46.21000 +0.22	46.75	45.82	45.88	240,524
13 Oct 16	45.99000 -0.05	46.27	45.86	45.97	270,687
12 Oct 16	46.04000 +0.32	46.31	45.31	45.68	164,209
11 Oct 16	45.72000 -0.08	46.00	45.63	45.73	108,867
07 Oct 16	45.80000 -0.56	46.71	45.68	46.40	127,122
06 Oct 16	46.36000 +0.35	46.58	45.88	45.93	191,736
05 Oct 16	46.01000 -0.16	46.74	45.84	46.35	199,332
04 Oct 16	46.17000 -0.46	46.79	45.66	46.79	169,730
03 Oct 16	46.63000 +0.01	46.97	46.27	46.64	188,089
30 Sep 16	46.62000 -0.28	47.16	46.62	47.09	141,772
29 Sep 16	46.90000 -0.15	47.27	46.55	47.04	70,813
28 Sep 16	47.05000 +0.58	47.16	46.42	46.69	233,975
27 Sep 16	46.47000 -0.28	46.92	45.63	46.89	295,751
26 Sep 16	46.75000 -0.23	47.09	46.39	46.76	475,442
23 Sep 16	46.98000 -0.05	47.23	46.60	46.94	1,351,971
22 Sep 16	47.03000 +0.38	47.31	46.84	46.99	191,612
21 Sep 16	46.65000 +0.25	46.95	46.54	46.71	170,684
20 Sep 16	46.40000 -0.07	47.20	46.40	46.71	179,382
19 Sep 16	46.47000 -0.52	47.31	46.47	47.17	179,808
16 Sep 16	46.99000 -0.23	47.40	46.93	47.37	316,076
15 Sep 16	47.22000 +0.59	47.57	46.50	46.50	155,519
14 Sep 16	46.63000 +0.13	47.02	46.32	46.50	121,206
13 Sep 16	46.50000 -0.74	47.26	46.32	46.97	96,338
12 Sep 16	47.24000 +1.03	47.40	46.04	46.05	190,459
09 Sep 16	46.21000 -2.21	48.42	46.20	48.42	179,783
08 Sep 16	48.42000 +0.33	48.60	48.03	48.09	97,103
07 Sep 16	48.09000 -0.58	48.70	47.82	48.60	187,727
06 Sep 16	48.67000 -0.09	49.29	48.37	48.43	146,271
02 Sep 16	48.76000 +0.46	49.21	48.25	48.25	98,979
01 Sep 16	48.30000 +0.19	48.31	47.85	48.02	244,357
31 Aug 16	48.11000 -0.05	48.45	47.52	48.13	148,338
30 Aug 16	48.16000 -0.56	48.97	48.12	48.60	150,501
29 Aug 16	48.72000 -0.15	49.25	48.60	48.87	84,063
26 Aug 16	48.87000 -0.50	49.56	48.66	49.26	95,190
25 Aug 16	49.37000 +0.38	49.48	48.80	48.98	82,143
24 Aug 16	48.99000 +0.14	49.43	48.68	48.73	110,570
23 Aug 16	48.85000 -0.55	49.65	48.78	49.45	186,797
22 Aug 16	49.40000 +0.56	49.46	48.68	48.70	114,443
19 Aug 16	48.84000 +0.25	48.88	48.22	48.44	125,753
18 Aug 16	48.59000 +0.52	48.74	47.94	48.01	131,399
17 Aug 16	48.07000 +0.00	48.16	47.87	48.06	113,224
16 Aug 16	48.07000 -0.44	48.53	48.03	48.42	123,869
15 Aug 16	48.51000 +0.08	48.71	48.51	48.58	99,365
12 Aug 16	48.43000 +0.10	48.75	48.26	48.26	138,320
11 Aug 16	48.33000 -0.12	48.69	48.20	48.44	162,171
10 Aug 16	48.45000 -0.27	49.03	48.23	48.72	162,800
09 Aug 16	48.72000 -0.32	49.30	48.58	49.00	89,904
08 Aug 16	49.04000 +0.39	49.22	48.60	48.60	171,277
05 Aug 16	48.65000 -0.05	48.97	48.55	48.63	110,622
04 Aug 16	48.70000 -0.15	48.90	48.52	48.75	166,703
03 Aug 16	48.85000 -0.30	49.06	48.75	49.04	183,241
02 Aug 16	49.15000 -0.06	49.23	48.84	49.08	130,661
29 Jul 16	49.21000 +0.38	49.23	48.67	48.99	115,080
28 Jul 16	48.83000 +1.19	49.04	47.62	47.69	187,234
27 Jul 16	47.64000 -0.08	48.34	47.17	47.99	117,295
26 Jul 16	47.72000 -0.71	48.34	47.45	48.33	132,092
25 Jul 16	48.43000 +0.10	48.57	48.12	48.38	111,395
22 Jul 16	48.33000 +0.27	48.62	47.82	48.00	148,695
21 Jul 16	48.06000 +0.51	48.06	47.25	47.50	161,504
20 Jul 16	47.55000 +0.45	47.64	47.00	47.00	141,396
19 Jul 16	47.10000 +0.38	47.19	46.63	46.63	181,589
18 Jul 16	46.72000 +0.32	46.77	46.15	46.41	134,312
15 Jul 16	46.40000 -0.19	46.77	46.25	46.51	76,875
14 Jul 16	46.59000 -0.08	46.87	46.53	46.66	73,380
13 Jul 16	46.67000 -0.36	47.35	46.60	47.00	251,813
12 Jul 16	47.03000 +0.16	47.10	46.78	46.98	224,376
11 Jul 16	46.87000 +0.20	47.00	46.54	46.62	111,498
08 Jul 16	46.67000 -0.20	47.15	46.47	47.00	126,516
07 Jul 16	46.87000 -0.08	47.35	46.55	46.98	190,415
06 Jul 16	46.95000 +0.41	47.33	46.17	46.38	246,156
05 Jul 16	46.54000 +0.71	46.78	45.65	45.66	138,498
04 Jul 16	45.83000 +0.51	46.12	45.45	45.50	65,377
30 Jun 16	45.32000 +0.03	45.62	44.81	45.25	203,855
29 Jun 16	45.29000 +1.45	45.46	44.01	44.01	227,780
28 Jun 16	43.84000 -0.51	44.50	43.66	44.46	191,808
27 Jun 16	44.35000 -0.23	44.59	44.13	44.37	112,493
24 Jun 16	44.58000 +0.27	44.76	43.17	43.17	233,800
23 Jun 16	44.31000 -0.25	44.81	44.09	44.65	85,490
22 Jun 16	44.56000 +0.06	45.00	44.54	44.60	194,814
21 Jun 16	44.50000 +0.05	44.80	44.18	44.42	137,468
20 Jun 16	44.45000 +0.76	44.81	43.95	43.95	199,520
17 Jun 16	43.69000 -1.28	45.06	43.69	44.93	426,364
16 Jun 16	44.97000 +0.25	45.04	44.20	44.55	120,644
15 Jun 16	44.72000 +0.25	45.17	44.51	44.56	163,680
14 Jun 16	44.47000 -0.31	44.87	44.32	44.62	157,794
13 Jun 16	44.78000 +0.11	44.81	44.12	44.49	214,471
10 Jun 16	44.67000 -0.12	44.74	44.26	44.61	138,221
09 Jun 16	44.79000 -0.19	44.99	44.65	44.84	118,533
08 Jun 16	44.98000 +1.10	45.39	43.98	44.05	242,118
07 Jun 16	43.88000 -0.24	44.47	43.60	44.33	182,178
06 Jun 16	44.12000 -0.29	44.50	43.98	44.23	126,909
03 Jun 16	44.41000 +0.39	44.52	43.89	43.89	152,343
02 Jun 16	44.02000 +0.31	44.16	43.64	43.65	117,712
01 Jun 16	43.71000 +0.55	43.83	42.94	43.05	169,963
31 May 16	43.16000 +0.40	43.42	42.80	42.94	314,258
30 May 16	42.76000 -0.23	43.17	42.70	43.05	53,285
27 May 16	42.99000 +0.26	43.02	42.71	42.71	106,406
26 May 16	42.73000 +0.53	42.89	42.27	42.27	147,242
25 May 16	42.20000 -0.65	43.15	42.14	42.86	283,680
24 May 16	42.85000 +0.63	42.86	42.00	42.37	308,643
20 May 16	42.22000 +0.39	42.24	41.86	41.86	182,374
19 May 16	41.83000 -0.21	42.05	41.55	42.05	142,803
18 May 16	42.04000 -0.41	42.32	41.81	42.32	205,746
17 May 16	42.45000 -0.15	42.86	42.10	42.63	213,975
16 May 16	42.60000 +0.36	42.69	42.29	42.30	120,842
13 May 16	42.24000 -0.16	42.43	41.92	42.39	88,528
12 May 16	42.40000 +0.09	43.19	42.29	42.40	141,558
11 May 16	42.31000 -0.04	42.45	42.25	42.39	125,826
10 May 16	42.35000 +0.34	42.55	41.97	41.97	146,213
09 May 16	42.01000 -0.18	42.33	41.87	42.33	87,117
06 May 16	42.19000 +0.27	42.36	41.78	41.78	205,736
05 May 16	41.92000 +0.44	41.98	41.61	41.61	216,871
04 May 16	41.48000 +0.24	41.51	40.95	41.15	311,580
03 May 16	41.24000 +0.07	41.46	40.78	40.99	249,747
02 May 16	41.17000 +0.19	41.35	40.64	41.11	171,451
29 Apr 16	40.98000 -0.25	41.55	40.75	41.14	206,541
28 Apr 16	41.23000 +1.09	41.40	39.98	39.98	361,437
27 Apr 16	40.14000 +1.83	40.32	38.37	38.37	207,862
26 Apr 16	38.31000 -0.44	39.35	38.26	38.71	124,935
25 Apr 16	38.75000 -0.17	38.96	38.53	38.77	57,925
22 Apr 16	38.92000 -0.18	39.23	38.81	39.00	61,671
21 Apr 16	39.10000 -0.51	39.56	39.02	39.55	74,797
20 Apr 16	39.61000 -0.13	39.83	39.42	39.78	80,837
19 Apr 16	39.74000 +0.04	40.00	39.21	39.70	98,558
18 Apr 16	39.70000 +0.58	39.75	38.93	38.93	89,589
15 Apr 16	39.12000 +0.21	39.16	38.78	38.80	81,154
14 Apr 16	38.91000 -0.01	39.25	38.72	38.87	97,687
13 Apr 16	38.92000 +0.08	39.08	38.65	38.90	58,010
12 Apr 16	38.84000 +0.39	38.94	38.32	38.52	72,903
11 Apr 16	38.45000 -0.23	38.97	38.41	38.75	80,443
08 Apr 16	38.68000 -0.31	39.28	38.44	39.13	144,547
07 Apr 16	38.99000 -0.12	39.40	38.81	39.02	84,163
06 Apr 16	39.11000 -0.41	39.50	38.93	39.48	59,047
05 Apr 16	39.52000 -0.17	39.70	39.13	39.41	73,524
04 Apr 16	39.69000 +0.12	39.75	39.35	39.52	65,597
01 Apr 16	39.57000 +0.29	39.67	38.79	39.08	48,538
31 Mar 16	39.28000 -0.12	39.68	39.27	39.51	130,443
30 Mar 16	39.40000 +0.19	39.65	39.12	39.12	110,583
29 Mar 16	39.21000 +0.34	39.43	38.86	38.86	47,573
28 Mar 16	38.87000 +0.26	38.93	38.50	38.73	65,653
24 Mar 16	38.61000 -0.45	38.97	38.25	38.79	100,987
23 Mar 16	39.06000 -0.30	39.48	38.71	39.48	147,015
22 Mar 16	39.36000 +0.12	39.75	39.02	39.02	172,813
21 Mar 16	39.24000 +0.58	39.38	38.48	38.55	128,970
18 Mar 16	38.66000 -0.36	39.41	38.42	39.19	382,602
17 Mar 16	39.02000 +0.72	39.32	38.25	38.25	153,864
16 Mar 16	38.30000 +0.00	38.50	38.03	38.23	121,529
15 Mar 16	38.30000 -0.32	38.58	37.94	38.58	69,165
14 Mar 16	38.62000 -0.23	38.86	38.12	38.71	96,299
11 Mar 16	38.85000 +0.26	39.59	38.59	38.84	152,658
10 Mar 16	38.59000 +0.08	38.81	38.19	38.52	136,147
09 Mar 16	38.51000 -0.45	39.19	38.42	39.12	213,645
08 Mar 16	38.96000 +0.71	39.06	38.18	38.20	230,406
07 Mar 16	38.25000 +0.67	38.56	37.44	37.44	178,588
04 Mar 16	37.58000 +0.30	37.83	37.22	37.31	112,905
03 Mar 16	37.28000 +0.18	37.41	36.60	36.98	148,632
02 Mar 16	37.10000 +0.46	37.14	36.43	36.45	117,790
01 Mar 16	36.64000 +0.77	36.66	35.91	35.98	166,529
29 Feb 16	35.87000 +0.36	36.21	35.53	35.61	223,062
26 Feb 16	35.51000 -0.94	36.48	35.46	36.48	206,334
25 Feb 16	36.45000 -1.35	37.40	36.16	37.21	253,015
24 Feb 16	37.80000 -0.33	38.13	37.37	37.79	113,032
23 Feb 16	38.13000 -0.54	38.89	37.76	38.45	99,869
22 Feb 16	38.67000 +0.06	39.27	38.47	39.04	111,418
19 Feb 16	38.61000 -0.27	38.88	37.90	38.72	124,069
18 Feb 16	38.88000 -0.15	39.33	38.74	39.21	106,710
17 Feb 16	39.03000 +1.13	39.36	38.14	38.21	143,499
16 Feb 16	37.90000 +0.25	38.00	37.00	37.95	148,488
12 Feb 16	37.65000 +0.39	38.19	37.05	37.40	112,356
11 Feb 16	37.26000 -0.50	37.54	36.94	37.35	125,161
10 Feb 16	37.76000 -0.67	38.55	37.57	38.55	117,828
09 Feb 16	38.43000 -1.19	39.45	37.57	39.45	195,913
08 Feb 16	39.62000 -0.15	39.81	39.33	39.51	84,132
05 Feb 16	39.77000 +0.42	39.96	38.92	39.21	136,150
04 Feb 16	39.35000 +0.24	39.38	38.83	39.14	276,495
03 Feb 16	39.11000 +0.12	39.50	38.60	38.97	120,137
02 Feb 16	38.99000 +0.48	39.00	37.66	38.03	182,593
01 Feb 16	38.51000 -0.32	38.71	37.68	38.71	173,130
29 Jan 16	38.83000 +1.25	38.93	37.86	37.87	310,169
28 Jan 16	37.58000 +0.71	37.70	37.06	37.21	202,190
27 Jan 16	36.87000 +0.32	37.07	36.38	36.63	182,829
26 Jan 16	36.55000 +0.69	36.87	35.83	35.94	124,467
25 Jan 16	35.86000 -0.73	36.85	35.74	36.59	90,026
22 Jan 16	36.59000 +1.19	37.16	35.76	35.79	202,541
21 Jan 16	35.40000 +0.79	35.45	34.29	34.52	256,869
20 Jan 16	34.61000 +0.12	34.93	33.14	34.10	136,896
19 Jan 16	34.49000 +0.21	35.08	33.95	34.32	126,244
18 Jan 16	34.28000 -0.36	35.30	34.08	34.90	68,787
15 Jan 16	34.64000 -0.34	35.02	34.13	34.19	221,910
14 Jan 16	34.98000 +0.28	35.30	34.25	34.76	178,051
13 Jan 16	34.70000 -0.79	35.71	34.63	35.57	176,062
12 Jan 16	35.49000 -0.11	36.02	34.78	35.63	162,225
11 Jan 16	35.60000 +0.20	35.93	35.01	35.51	98,263
08 Jan 16	35.40000 +1.20	35.59	34.30	34.39	191,633
07 Jan 16	34.20000 -0.95	34.81	34.08	34.61	166,118
06 Jan 16	35.15000 -0.31	35.59	34.99	34.99	107,142
05 Jan 16	35.46000 +0.12	35.67	35.24	35.41	71,164
04 Jan 16	35.34000 -0.36	35.39	34.68	35.19	97,356
31 Dec 15	35.70000 -0.37	36.05	35.46	36.05	85,969
30 Dec 15	36.07000 +0.05	36.22	35.76	35.98	68,687
29 Dec 15	36.02000 -0.28	36.42	35.87	36.42	99,434
24 Dec 15	36.30000 +0.46	36.46	35.50	35.78	69,660
23 Dec 15	35.84000 +0.39	36.28	35.51	35.52	114,344
22 Dec 15	35.45000 +0.03	35.53	34.90	35.50	118,481
21 Dec 15	35.42000 -0.65	36.38	35.20	36.00	139,943
18 Dec 15	36.07000 +0.29	36.07	35.28	35.31	262,757
17 Dec 15	35.78000 +0.18	35.95	35.29	35.52	217,590
16 Dec 15	35.60000 +1.19	35.78	34.41	34.51	209,663
15 Dec 15	34.41000 +1.06	34.44	33.50	33.50	149,399
14 Dec 15	33.35000 -0.47	34.01	33.25	33.75	203,221
11 Dec 15	33.82000 -0.43	34.37	33.61	33.86	124,024
10 Dec 15	34.25000 +0.51	34.47	33.70	33.70	176,643
09 Dec 15	33.74000 +0.18	34.06	33.21	33.61	273,870
08 Dec 15	33.56000 -0.90	34.37	33.18	34.24	299,726
07 Dec 15	34.46000 -0.99	35.25	34.37	35.25	167,096
04 Dec 15	35.45000 -0.06	36.07	35.04	35.49	201,416
03 Dec 15	35.51000 -0.80	36.43	35.42	36.32	135,676
02 Dec 15	36.31000 -1.13	37.50	36.21	37.34	139,893
01 Dec 15	37.44000 +1.36	37.58	36.17	36.20	213,051
30 Nov 15	36.08000 -0.60	36.96	36.08	36.52	372,997
27 Nov 15	36.68000 +0.46	36.70	36.13	36.25	176,493
26 Nov 15	36.22000 +0.54	36.33	35.20	35.35	70,534
25 Nov 15	35.68000 -0.16	35.96	35.54	35.84	101,529
24 Nov 15	35.84000 -1.19	36.93	35.70	36.85	135,960
23 Nov 15	37.03000 -0.67	37.77	36.76	37.59	55,679
20 Nov 15	37.70000 +0.16	37.94	37.39	37.76	41,299
19 Nov 15	37.54000 -0.17	37.95	37.48	37.69	47,854
18 Nov 15	37.71000 -0.21	38.25	37.62	37.97	57,763
17 Nov 15	37.92000 +0.26	38.69	37.25	37.69	146,457
16 Nov 15	37.66000 +0.66	37.73	36.85	37.00	94,850
13 Nov 15	37.00000 +0.04	37.17	36.63	36.96	81,194
12 Nov 15	36.96000 -0.97	38.01	36.86	37.73	101,302
11 Nov 15	37.93000 -0.12	38.57	37.79	38.07	61,258
10 Nov 15	38.05000 +0.33	38.13	37.53	37.73	148,819
09 Nov 15	37.72000 -0.02	38.14	37.45	37.75	89,965
06 Nov 15	37.74000 -0.38	38.05	37.05	38.05	81,288
05 Nov 15	38.12000 +0.04	38.44	38.08	38.08	143,448
04 Nov 15	38.08000 +0.25	38.25	37.76	37.90	209,780
03 Nov 15	37.83000 +0.39	37.96	37.24	37.50	186,654
02 Nov 15	37.44000 +0.09	37.69	37.13	37.49	175,662
30 Oct 15	37.35000 -0.66	38.17	37.22	38.03	245,016
29 Oct 15	38.01000 +0.03	38.10	37.56	37.98	112,483
28 Oct 15	37.98000 +0.21	38.28	37.52	37.99	158,523
27 Oct 15	37.77000 -1.40	39.08	37.62	39.00	251,221
26 Oct 15	39.17000 -1.07	40.29	39.15	40.29	230,051
23 Oct 15	40.24000 -0.49	41.20	40.09	40.88	159,085
22 Oct 15	40.73000 +0.73	40.96	40.20	40.20	106,806
21 Oct 15	40.00000 -0.36	40.65	39.94	40.41	82,063
20 Oct 15	40.36000 +0.69	40.50	39.65	39.66	58,862
19 Oct 15	39.67000 +0.18	39.75	39.29	39.29	57,755
16 Oct 15	39.49000 -0.08	39.98	39.45	39.70	96,895
15 Oct 15	39.57000 +0.07	39.77	39.46	39.67	107,184
14 Oct 15	39.50000 -0.51	40.35	39.34	40.19	80,572
13 Oct 15	40.01000 +0.08	40.40	39.61	40.11	126,585
09 Oct 15	39.93000 +0.23	40.16	39.66	39.69	139,243
08 Oct 15	39.70000 -0.13	40.00	39.40	39.75	133,874
07 Oct 15	39.83000 +0.83	39.99	38.92	39.32	184,048
06 Oct 15	39.00000 -1.10	40.13	38.99	40.06	164,653
05 Oct 15	40.10000 +1.62	40.12	38.73	38.77	190,868
02 Oct 15	38.48000 -0.30	38.94	38.12	38.45	94,251
01 Oct 15	38.78000 -0.42	39.50	38.46	39.48	255,221
30 Sep 15	39.20000 +0.82	39.41	38.31	38.31	253,651
29 Sep 15	38.38000 +0.20	38.75	37.85	38.19	159,091
28 Sep 15	38.18000 -0.86	39.02	38.13	38.81	161,080
25 Sep 15	39.04000 +0.91	39.48	38.34	38.54	210,823
24 Sep 15	38.13000 -0.35	38.71	37.61	38.34	130,456
23 Sep 15	38.48000 -0.23	39.07	38.38	38.78	79,736
22 Sep 15	38.71000 -0.50	39.19	38.09	38.60	195,976
21 Sep 15	39.21000 +0.86	39.49	38.23	38.23	184,091
18 Sep 15	38.35000 -0.97	39.24	38.31	38.77	395,037
17 Sep 15	39.32000 +0.64	39.53	38.25	38.60	100,429
16 Sep 15	38.68000 +0.85	38.84	37.69	37.74	129,968
15 Sep 15	37.83000 +1.00	38.00	36.68	36.95	126,709
14 Sep 15	36.83000 -0.27	37.19	36.68	37.00	174,813
11 Sep 15	37.10000 +0.29	37.32	36.62	36.70	87,574
10 Sep 15	36.81000 -0.20	37.30	36.60	36.71	138,171
09 Sep 15	37.01000 -0.62	37.84	36.92	37.84	84,704
08 Sep 15	37.63000 +0.49	38.30	37.18	37.88	117,696
04 Sep 15	37.14000 -0.47	37.67	37.00	37.50	137,115
03 Sep 15	37.61000 -0.02	37.75	37.25	37.60	148,200
02 Sep 15	37.63000 -0.88	38.97	37.61	38.91	124,768
01 Sep 15	38.51000 -1.19	39.80	38.42	38.96	137,901
31 Aug 15	39.70000 -0.25	40.20	39.41	39.78	211,630
28 Aug 15	39.95000 +0.74	40.41	38.87	39.02	209,777
27 Aug 15	39.21000 +1.51	39.48	37.30	37.95	183,219
26 Aug 15	37.70000 +1.76	37.77	35.50	36.49	188,479
25 Aug 15	35.94000 +0.44	36.73	35.83	36.28	203,234
24 Aug 15	35.50000 -2.27	36.96	35.14	36.25	377,373
21 Aug 15	37.77000 -0.80	38.46	37.50	38.41	235,579
20 Aug 15	38.57000 -0.61	39.27	38.50	39.18	109,989
19 Aug 15	39.18000 -0.57	39.70	39.08	39.52	59,423
18 Aug 15	39.75000 -0.50	40.16	39.52	40.10	69,860
17 Aug 15	40.25000 +0.04	40.30	39.87	40.01	54,341
14 Aug 15	40.21000 +0.07	40.65	39.80	39.99	123,659
13 Aug 15	40.14000 +0.40	40.28	39.50	39.67	154,391
12 Aug 15	39.74000 +0.44	39.92	38.90	39.00	125,069
11 Aug 15	39.30000 +0.15	39.43	38.91	39.00	138,250
10 Aug 15	39.15000 +0.55	39.22	38.57	38.71	84,227
07 Aug 15	38.60000 +0.07	39.24	38.27	38.67	128,121
06 Aug 15	38.53000 -0.31	38.84	38.08	38.84	144,920
05 Aug 15	38.84000 +0.00	39.67	38.69	39.00	98,933
04 Aug 15	38.84000 -0.41	39.44	38.50	39.26	146,264
31 Jul 15	39.25000 +1.71	39.29	37.60	37.91	257,068
30 Jul 15	37.54000 -2.34	39.71	37.36	39.71	365,836
29 Jul 15	39.88000 +1.60	40.03	37.46	38.06	245,840
28 Jul 15	38.28000 +0.51	38.43	37.29	37.72	94,325
27 Jul 15	37.77000 -0.48	38.40	37.67	38.05	121,396
24 Jul 15	38.25000 -0.40	38.85	38.08	38.72	116,564
23 Jul 15	38.65000 -0.69	39.38	38.47	39.38	115,652
22 Jul 15	39.34000 -0.12	39.63	39.21	39.27	56,021
21 Jul 15	39.46000 -0.19	39.86	39.38	39.69	126,329
20 Jul 15	39.65000 -0.90	40.50	39.63	40.49	84,942
17 Jul 15	40.55000 +0.72	40.62	39.51	39.74	98,956
16 Jul 15	39.83000 +0.19	39.94	39.16	39.84	185,041
15 Jul 15	39.64000 +0.04	39.73	38.99	39.43	206,478
14 Jul 15	39.60000 +0.31	39.80	39.16	39.35	86,464
13 Jul 15	39.29000 +0.29	39.55	38.99	39.06	153,462
10 Jul 15	39.00000 +0.33	39.22	38.56	39.06	165,108
09 Jul 15	38.67000 -0.74	39.82	38.61	39.70	181,159
08 Jul 15	39.41000 -1.21	40.85	39.31	40.85	162,827
07 Jul 15	40.62000 +1.02	40.82	39.23	39.62	237,856
06 Jul 15	39.60000 -0.10	39.90	39.18	39.18	122,881
03 Jul 15	39.70000 +0.30	39.70	39.30	39.42	33,376
02 Jul 15	39.40000 -0.09	39.96	39.11	39.50	88,025
30 Jun 15	39.49000 +0.56	39.61	38.90	39.03	257,385
29 Jun 15	38.93000 -0.74	39.96	38.93	39.65	976,551
26 Jun 15	39.67000 -0.92	40.87	39.56	40.56	139,038
25 Jun 15	40.59000 +0.75	41.03	39.91	39.99	190,913
24 Jun 15	39.84000 -0.94	40.83	39.80	40.74	306,258
23 Jun 15	40.78000 +0.14	40.93	40.62	40.65	195,464
22 Jun 15	40.64000 +0.32	40.67	40.10	40.16	439,923
19 Jun 15	40.32000 +0.03	40.43	39.84	40.23	187,229
18 Jun 15	40.29000 +0.72	40.38	39.52	39.52	218,281
17 Jun 15	39.57000 -0.57	40.43	39.50	40.12	203,615
16 Jun 15	40.14000 -0.72	40.94	40.05	40.86	300,303
15 Jun 15	40.86000 +0.26	40.92	40.45	40.46	92,716
12 Jun 15	40.60000 -0.27	41.09	40.55	40.75	94,544
11 Jun 15	40.87000 -0.91	41.97	40.87	41.83	147,559
10 Jun 15	41.78000 +0.51	41.87	41.14	41.40	62,992
09 Jun 15	41.27000 +0.09	41.30	40.65	41.05	0
08 Jun 15	41.18000 -0.92	42.29	41.10	42.12	0
05 Jun 15	42.10000 -0.47	42.63	42.04	42.37	202,122
04 Jun 15	42.57000 -0.25	42.82	42.45	42.81	198,755
03 Jun 15	42.82000 -0.60	43.54	42.75	43.54	203,974
02 Jun 15	43.42000 +0.22	43.57	43.06	43.20	48,969
01 Jun 15	43.20000 -0.31	43.60	42.98	43.37	52,546
29 May 15	43.51000 +0.22	43.61	43.00	43.25	159,595
28 May 15	43.29000 +0.55	43.35	42.56	42.65	63,938
27 May 15	42.74000 +0.02	42.94	42.40	42.72	146,994
26 May 15	42.72000 -0.06	42.92	42.49	42.61	163,848
25 May 15	42.78000 +0.19	42.85	42.41	42.60	62,066
22 May 15	42.59000 -0.04	42.89	42.59	42.69	98,593
21 May 15	42.63000 -0.76	43.62	42.53	43.47	197,935
20 May 15	43.39000 -0.61	44.00	43.25	44.00	128,121
19 May 15	44.00000 -0.81	44.78	43.80	44.70	68,555
15 May 15	44.81000 +0.60	44.83	44.22	44.29	67,576
14 May 15	44.21000 +0.12	44.22	43.94	44.09	54,840
13 May 15	44.09000 +0.09	44.10	43.91	43.92	73,512
12 May 15	44.00000 -0.42	44.45	43.88	44.45	138,871
11 May 15	44.42000 -0.11	44.83	44.25	44.61	107,240
08 May 15	44.53000 +0.06	44.86	44.43	44.50	190,347
07 May 15	44.47000 +0.26	44.65	44.17	44.29	153,217
06 May 15	44.21000 -0.12	44.45	43.81	44.40	148,730
05 May 15	44.33000 -0.28	44.76	44.30	44.76	110,204
04 May 15	44.61000 +0.17	44.73	43.90	44.48	96,376
01 May 15	44.44000 -1.29	45.75	44.44	45.74	202,559
30 Apr 15	45.73000 -0.56	46.21	45.26	46.21	210,757
29 Apr 15	46.29000 -0.53	46.65	46.05	46.60	77,136
28 Apr 15	46.82000 -0.07	46.99	46.68	46.69	62,015
27 Apr 15	46.89000 +0.13	47.19	46.77	46.77	62,228
24 Apr 15	46.76000 +0.37	46.88	46.28	46.28	50,108
23 Apr 15	46.39000 +0.08	46.65	46.25	46.25	81,697
22 Apr 15	46.31000 -0.28	46.89	46.02	46.42	71,291
21 Apr 15	46.59000 -0.27	46.95	46.47	46.90	100,853
20 Apr 15	46.86000 +0.38	46.87	46.32	46.48	62,880
17 Apr 15	46.48000 +0.21	46.55	45.99	46.38	50,918
16 Apr 15	46.27000 -0.06	46.75	45.85	46.30	84,695
15 Apr 15	46.33000 -0.39	46.99	46.31	46.80	165,023
14 Apr 15	46.72000 +0.62	46.73	46.09	46.17	88,042
13 Apr 15	46.10000 -0.18	46.50	45.91	46.22	143,742
10 Apr 15	46.28000 +0.28	46.43	46.02	46.05	74,189
09 Apr 15	46.00000 -0.21	46.52	45.98	46.34	118,360
08 Apr 15	46.21000 +0.70	46.40	45.51	45.51	129,757
07 Apr 15	45.51000 +0.06	45.83	45.37	45.37	53,203
06 Apr 15	45.45000 +0.06	45.79	45.33	45.34	63,879
02 Apr 15	45.39000 +0.29	45.67	44.97	45.10	136,793
01 Apr 15	45.10000 -0.02	45.69	44.99	45.24	190,783
31 Mar 15	45.12000 -0.66	45.62	45.01	45.51	428,933
30 Mar 15	45.78000 -0.54	46.46	45.76	46.34	94,750
27 Mar 15	46.32000 +0.39	46.50	45.91	45.97	74,423
26 Mar 15	45.93000 -0.42	46.81	45.76	46.66	240,102
25 Mar 15	46.35000 -2.78	48.93	46.18	48.93	428,706
24 Mar 15	49.13000 +0.07	49.20	48.80	48.81	91,058
23 Mar 15	49.06000 +0.73	49.20	48.15	48.44	215,174
20 Mar 15	48.33000 +0.36	48.88	48.04	48.88	223,178
19 Mar 15	47.97000 -0.51	48.90	47.91	48.21	110,336
18 Mar 15	48.48000 +0.01	48.57	48.01	48.49	110,536
17 Mar 15	48.47000 +0.02	48.70	48.25	48.50	236,875
16 Mar 15	48.45000 +1.53	48.91	46.91	46.91	288,858
13 Mar 15	46.92000 +0.06	47.07	46.57	46.86	146,433
12 Mar 15	46.86000 -0.15	47.37	46.56	47.14	192,439
11 Mar 15	47.01000 -0.09	47.20	46.86	47.20	133,121
10 Mar 15	47.10000 +0.10	47.49	46.71	47.00	175,066
09 Mar 15	47.00000 -0.72	47.76	46.69	47.76	165,864
06 Mar 15	47.72000 -0.09	48.27	47.31	47.51	141,225
05 Mar 15	47.81000 -0.23	48.53	47.80	48.14	81,016
04 Mar 15	48.04000 -0.32	48.46	47.71	48.25	88,727
03 Mar 15	48.36000 -0.51	49.10	48.27	48.89	149,341
02 Mar 15	48.87000 +0.64	49.08	47.93	48.27	179,015
27 Feb 15	48.23000 +0.73	48.46	47.53	47.53	107,244
26 Feb 15	47.50000 -0.10	47.92	47.48	47.67	178,098
25 Feb 15	47.60000 +0.10	47.87	47.27	47.27	162,885
24 Feb 15	47.50000 -0.25	47.75	47.28	47.75	182,306
23 Feb 15	47.75000 +0.40	47.90	47.00	47.49	166,951
20 Feb 15	47.35000 +0.58	47.83	46.88	47.15	180,470
19 Feb 15	46.77000 -0.26	47.13	46.67	46.67	56,708
18 Feb 15	47.03000 +0.27	47.18	46.53	46.53	63,786
17 Feb 15	46.76000 -0.36	47.48	46.69	47.28	89,223
13 Feb 15	47.12000 -0.18	47.48	46.77	47.17	90,538
12 Feb 15	47.30000 -0.47	47.95	46.97	47.83	156,238
11 Feb 15	47.77000 -0.85	49.24	47.35	48.63	137,303
10 Feb 15	48.62000 +0.10	49.34	48.05	48.41	120,375
09 Feb 15	48.52000 +0.12	48.71	47.58	47.97	66,453
06 Feb 15	48.40000 -0.68	49.53	48.14	49.04	92,176
05 Feb 15	49.08000 -0.02	49.73	48.90	49.35	88,524
04 Feb 15	49.10000 -0.62	49.89	48.89	49.57	99,175
03 Feb 15	49.72000 +0.73	50.40	48.94	49.01	199,513
02 Feb 15	48.99000 -0.20	49.56	48.95	49.35	86,847
30 Jan 15	49.19000 +0.33	49.50	48.50	48.75	175,851
29 Jan 15	48.86000 -0.30	49.40	48.59	49.12	97,000
28 Jan 15	49.16000 -0.20	49.50	49.02	49.50	69,075
27 Jan 15	49.36000 +0.26	49.78	48.75	48.76	114,107
26 Jan 15	49.10000 +0.09	49.40	48.92	49.00	54,046
23 Jan 15	49.01000 -0.04	49.90	48.85	48.85	159,018
22 Jan 15	49.05000 +0.53	49.19	48.57	48.58	132,792
21 Jan 15	48.52000 -0.67	49.30	48.18	49.18	119,543
20 Jan 15	49.19000 -0.09	49.25	48.79	49.25	84,709
19 Jan 15	49.28000 +0.34	49.28	48.24	48.24	23,948
16 Jan 15	48.94000 +0.78	49.18	48.04	48.04	76,338
15 Jan 15	48.16000 +0.19	48.68	47.48	47.96	99,949
14 Jan 15	47.97000 +0.07	48.10	47.30	47.53	108,389
13 Jan 15	47.90000 +0.18	48.17	47.39	47.72	75,699
12 Jan 15	47.72000 +0.10	47.78	46.51	47.62	266,663
09 Jan 15	47.62000 +0.08	47.68	47.23	47.50	56,781
08 Jan 15	47.54000 +0.10	47.69	46.67	47.59	116,296
07 Jan 15	47.44000 +0.06	47.89	47.11	47.71	83,791
06 Jan 15	47.38000 -0.67	48.06	47.06	47.91	75,991
05 Jan 15	48.05000 -0.10	48.09	47.75	47.95	96,814
02 Jan 15	48.15000 +0.49	48.20	47.62	47.62	76,253
31 Dec 14	47.66000 +0.57	47.96	47.03	47.24	128,006
30 Dec 14	47.09000 -0.01	47.38	47.00	47.18	82,110
29 Dec 14	47.10000 -0.22	47.74	46.76	47.30	90,115
24 Dec 14	47.32000 +1.07	47.79	46.04	46.04	95,303
23 Dec 14	46.25000 +0.64	46.31	45.25	45.50	150,892
22 Dec 14	45.61000 -0.59	46.55	45.50	46.21	175,961
19 Dec 14	46.20000 +1.10	46.56	44.81	45.18	258,589
18 Dec 14	45.10000 +0.85	45.10	44.13	44.61	216,865
17 Dec 14	44.25000 +0.29	44.78	43.95	44.23	198,279
16 Dec 14	43.96000 -0.34	44.50	43.37	44.37	678,604
15 Dec 14	44.30000 +0.10	44.80	44.00	44.00	194,573
12 Dec 14	44.20000 -0.81	45.25	44.00	45.01	164,678
11 Dec 14	45.01000 -0.20	45.79	44.91	45.25	155,150
10 Dec 14	45.21000 -1.39	46.92	44.80	46.60	142,615
09 Dec 14	46.60000 -0.04	46.77	45.90	46.57	185,525
08 Dec 14	46.64000 -0.93	47.22	46.36	47.22	109,186
05 Dec 14	47.57000 -0.40	48.25	46.61	48.00	109,901
04 Dec 14	47.97000 -0.14	48.34	47.64	48.18	171,656
03 Dec 14	48.11000 +0.36	48.35	47.37	47.57	113,873
02 Dec 14	47.75000 +0.03	47.92	47.21	47.41	344,059
01 Dec 14	47.72000 +0.02	47.94	47.06	47.50	227,178
28 Nov 14	47.70000 -0.64	48.73	47.70	48.22	94,764
27 Nov 14	48.34000 -0.45	48.83	48.07	48.11	32,605
26 Nov 14	48.79000 +0.53	48.83	48.01	48.01	133,264
25 Nov 14	48.26000 +0.42	48.26	47.30	47.81	253,962
24 Nov 14	47.84000 -0.44	48.20	47.38	48.20	138,097
21 Nov 14	48.28000 +0.61	48.37	47.76	47.88	111,793
20 Nov 14	47.67000 -0.19	47.88	47.27	47.86	80,565
19 Nov 14	47.86000 +0.03	48.08	46.64	47.49	118,731
18 Nov 14	47.83000 +1.01	47.94	46.70	46.71	253,983
17 Nov 14	46.82000 +0.62	46.94	45.83	45.83	113,641
14 Nov 14	46.20000 +0.07	46.27	45.66	45.88	79,530
13 Nov 14	46.13000 -0.22	46.35	45.92	46.35	79,354
12 Nov 14	46.35000 +0.47	46.50	45.68	45.97	153,061
11 Nov 14	45.88000 +0.28	46.00	45.49	45.52	68,480
10 Nov 14	45.60000 +0.36	45.64	45.20	45.38	69,447
07 Nov 14	45.24000 +0.22	45.26	44.86	45.13	96,247
06 Nov 14	45.02000 +0.13	45.09	44.55	44.80	180,176
05 Nov 14	44.89000 +0.49	45.09	44.19	44.51	205,415
04 Nov 14	44.40000 -1.30	45.59	44.33	45.49	309,778
03 Nov 14	45.70000 -0.10	45.95	45.35	45.75	189,139
31 Oct 14	45.80000 -0.37	46.39	45.22	46.39	365,827
30 Oct 14	46.17000 -2.49	47.86	45.27	47.85	413,684
29 Oct 14	48.66000 -0.08	49.52	48.63	48.88	140,279
28 Oct 14	48.74000 +0.28	48.83	48.25	48.46	111,922
27 Oct 14	48.46000 +0.45	48.71	47.82	48.27	160,341
24 Oct 14	48.01000 +0.90	48.02	47.00	47.47	99,311
23 Oct 14	47.11000 -0.02	47.50	47.00	47.32	62,792
22 Oct 14	47.13000 -0.22	47.60	47.05	47.32	182,005
21 Oct 14	47.35000 +1.00	47.35	46.30	46.62	138,567
20 Oct 14	46.35000 +0.29	46.45	46.05	46.11	80,305
17 Oct 14	46.06000 +0.78	46.13	45.34	45.46	89,034
16 Oct 14	45.28000 -0.23	45.50	45.00	45.14	206,073
15 Oct 14	45.51000 -0.25	45.76	44.86	45.50	251,158
14 Oct 14	45.76000 +0.46	45.95	45.00	45.10	222,743
10 Oct 14	45.30000 +0.05	45.65	44.94	45.10	238,332
09 Oct 14	45.25000 -0.21	45.50	45.21	45.37	120,541
08 Oct 14	45.46000 -0.23	45.57	45.04	45.57	202,823
07 Oct 14	45.69000 +0.68	45.99	45.12	45.50	721,571
06 Oct 14	45.01000 -0.07	45.50	44.86	45.06	495,623
03 Oct 14	45.08000 -0.25	45.42	44.80	45.33	216,217
02 Oct 14	45.33000 +0.22	45.37	44.86	44.97	161,595
01 Oct 14	45.11000 -0.29	45.45	44.76	45.45	201,224
30 Sep 14	45.40000 +0.03	45.55	44.75	45.31	308,368
29 Sep 14	45.37000 +0.51	45.48	44.56	44.81	168,547
26 Sep 14	44.86000 +0.21	45.03	44.60	44.77	129,307
25 Sep 14	44.65000 -0.38	45.00	44.35	44.94	175,084
24 Sep 14	45.03000 -0.03	45.14	44.89	45.11	270,697
23 Sep 14	45.06000 -0.01	45.32	45.06	45.12	172,821
22 Sep 14	45.07000 -0.19	45.49	45.05	45.15	108,442
19 Sep 14	45.26000 -0.25	45.76	45.26	45.64	461,158
18 Sep 14	45.51000 -0.07	45.80	45.31	45.58	102,364
17 Sep 14	45.58000 -0.38	46.06	45.55	46.01	132,307
16 Sep 14	45.96000 -0.48	46.50	45.90	46.50	170,229
15 Sep 14	46.44000 +0.06	46.65	46.11	46.48	180,493
12 Sep 14	46.38000 +0.06	46.87	46.27	46.43	230,667
11 Sep 14	46.32000 +0.32	46.38	45.93	46.00	317,219
10 Sep 14	46.00000 -0.13	46.42	45.90	46.24	128,248
09 Sep 14	46.13000 +0.00	46.55	45.94	46.36	167,857
08 Sep 14	46.13000 -0.17	46.60	45.98	46.30	136,000
05 Sep 14	46.30000 -0.46	46.71	46.26	46.54	103,384
04 Sep 14	46.76000 -0.16	47.15	46.70	47.00	161,263
03 Sep 14	46.92000 +0.12	47.02	46.62	46.85	123,766
02 Sep 14	46.80000 +0.01	47.20	46.61	46.97	129,399
29 Aug 14	46.79000 -0.33	47.18	46.78	47.10	121,940
28 Aug 14	47.12000 +0.12	47.44	46.97	46.99	117,733
27 Aug 14	47.00000 -0.27	47.37	46.90	47.34	128,137
26 Aug 14	47.27000 -0.48	47.92	47.16	47.69	167,460
25 Aug 14	47.75000 -0.30	48.14	47.72	48.06	43,948
22 Aug 14	48.05000 +0.27	48.14	47.81	47.81	90,611
21 Aug 14	47.78000 -0.58	48.45	47.71	48.36	160,876
20 Aug 14	48.36000 +0.11	48.45	48.20	48.42	45,078
19 Aug 14	48.25000 -0.10	48.57	48.10	48.31	119,334
18 Aug 14	48.35000 +0.44	48.45	47.88	48.05	91,029
15 Aug 14	47.91000 +0.15	47.99	47.70	47.70	44,515
14 Aug 14	47.76000 -0.17	47.94	47.71	47.87	56,873
13 Aug 14	47.93000 +0.22	48.02	47.53	47.71	94,829
12 Aug 14	47.71000 +0.02	47.84	47.61	47.75	131,003
11 Aug 14	47.69000 +0.22	47.84	47.59	47.60	92,967
08 Aug 14	47.47000 +0.02	47.67	47.23	47.23	111,292
07 Aug 14	47.45000 -0.04	47.81	47.17	47.48	138,372
06 Aug 14	47.49000 -0.01	47.61	47.10	47.50	115,550
05 Aug 14	47.50000 +0.31	47.67	46.84	47.15	151,771
01 Aug 14	47.19000 -0.61	48.23	46.76	47.52	216,776
31 Jul 14	47.80000 -1.19	48.95	47.37	48.80	210,804
30 Jul 14	48.99000 -1.12	50.17	48.79	50.08	140,561
29 Jul 14	50.11000 -0.39	50.41	49.91	50.30	170,343
28 Jul 14	50.50000 -0.06	51.23	50.40	50.40	85,323
25 Jul 14	50.56000 +0.06	50.99	50.37	50.37	71,527
24 Jul 14	50.50000 -0.27	50.95	50.50	50.56	75,401
23 Jul 14	50.77000 +0.29	50.79	50.32	50.34	193,812
22 Jul 14	50.48000 -0.11	50.70	50.27	50.57	157,615
21 Jul 14	50.59000 -0.56	51.03	50.47	51.02	128,495
18 Jul 14	51.15000 -0.07	51.98	51.15	51.34	112,391
17 Jul 14	51.22000 -0.80	52.18	51.19	52.18	61,664
16 Jul 14	52.02000 +0.82	52.21	51.04	51.35	60,392
15 Jul 14	51.20000 -0.24	51.65	51.19	51.48	122,363
14 Jul 14	51.44000 +0.21	51.50	51.14	51.23	47,519
11 Jul 14	51.23000 -0.05	51.47	51.00	51.37	44,188
10 Jul 14	51.28000 -0.26	51.54	51.11	51.49	42,188
09 Jul 14	51.54000 +0.61	51.61	50.97	51.08	83,641
08 Jul 14	50.93000 -0.14	51.20	50.46	51.03	71,287
07 Jul 14	51.07000 -0.48	51.62	50.97	51.49	67,833
04 Jul 14	51.55000 -0.15	51.90	51.51	51.90	11,274
03 Jul 14	51.70000 -0.34	52.25	51.25	52.25	63,848
02 Jul 14	52.04000 +0.32	52.53	51.57	51.92	126,479
30 Jun 14	51.72000 -0.89	52.93	51.56	52.69	108,737
27 Jun 14	52.61000 +0.51	52.72	51.76	52.15	63,142
26 Jun 14	52.10000 +0.26	52.18	51.71	51.92	69,698
25 Jun 14	51.84000 -0.08	52.00	51.34	51.74	63,662
24 Jun 14	51.92000 -0.23	52.18	51.67	52.15	81,593
23 Jun 14	52.15000 +0.41	52.18	51.85	51.85	75,731
20 Jun 14	51.74000 -0.37	52.33	51.74	52.23	261,065
19 Jun 14	52.11000 -0.33	52.63	52.06	52.46	168,910
18 Jun 14	52.44000 +0.05	52.55	51.98	52.40	76,708
17 Jun 14	52.39000 +0.14	52.54	51.76	52.41	43,872
16 Jun 14	52.25000 +0.20	52.39	51.76	52.15	122,153
13 Jun 14	52.05000 -0.08	52.55	51.59	52.26	172,443
12 Jun 14	52.13000 -0.08	52.46	51.36	52.25	89,249
11 Jun 14	52.21000 +0.71	52.73	51.35	51.35	116,145
10 Jun 14	51.50000 -0.12	51.87	51.30	51.30	58,886
09 Jun 14	51.62000 +0.38	51.80	51.11	51.28	58,741
06 Jun 14	51.24000 -0.48	51.99	51.02	51.98	100,174
05 Jun 14	51.72000 +0.46	51.75	50.90	50.98	82,187
04 Jun 14	51.26000 -0.15	51.59	51.23	51.45	77,951
03 Jun 14	51.41000 -0.39	51.90	51.18	51.90	66,987
02 Jun 14	51.80000 +0.07	52.18	51.53	51.60	54,309
30 May 14	51.73000 -0.02	51.89	51.25	51.51	106,712
29 May 14	51.75000 +0.09	51.80	51.46	51.76	57,771
28 May 14	51.66000 -0.14	51.87	51.44	51.75	108,402
27 May 14	51.80000 -0.44	52.30	51.80	52.30	68,465
26 May 14	52.24000 -0.27	52.59	52.24	52.32	16,907
23 May 14	52.51000 -0.19	52.75	52.40	52.50	51,712
22 May 14	52.70000 -0.11	52.99	52.45	52.70	79,960
21 May 14	52.81000 +0.63	52.85	51.90	52.14	66,906
20 May 14	52.18000 -0.27	52.69	52.00	52.69	62,016
16 May 14	52.45000 -0.54	53.00	51.76	52.95	149,145
15 May 14	52.99000 -0.42	53.51	52.87	53.24	46,126
14 May 14	53.41000 -0.30	53.90	52.88	53.61	108,700
13 May 14	53.71000 -0.35	54.30	53.65	54.00	52,704
12 May 14	54.06000 +0.25	54.08	53.63	53.81	40,957
09 May 14	53.81000 -0.38	54.31	53.62	54.28	48,370
08 May 14	54.19000 -0.47	54.79	53.80	54.54	54,449
07 May 14	54.66000 +0.52	54.72	54.14	54.15	132,848
06 May 14	54.14000 -0.15	54.38	53.87	54.01	57,783
05 May 14	54.29000 +0.20	54.94	53.95	54.09	101,472
02 May 14	54.09000 +0.58	54.21	53.51	53.59	60,752
01 May 14	53.51000 +0.00	53.73	53.04	53.59	44,286
30 Apr 14	53.51000 +0.31	53.79	53.03	53.16	84,922
29 Apr 14	53.20000 -1.97	55.17	53.13	55.07	129,658
28 Apr 14	55.17000 +1.06	55.18	53.82	53.84	110,115
25 Apr 14	54.11000 +0.00	54.23	53.60	54.10	68,414
24 Apr 14	54.11000 +1.08	54.11	53.00	53.05	112,608
23 Apr 14	53.03000 -1.09	54.00	53.00	54.00	104,970
22 Apr 14	54.12000 -0.36	54.37	53.96	54.37	93,134
21 Apr 14	54.48000 -0.09	54.62	54.34	54.50	24,643
17 Apr 14	54.57000 +0.36	54.62	53.85	54.00	53,315
16 Apr 14	54.21000 +0.41	54.38	53.49	53.82	91,455
15 Apr 14	53.80000 +0.60	53.91	53.15	53.15	96,821
14 Apr 14	53.20000 -0.61	53.83	52.98	53.81	58,797
11 Apr 14	53.81000 +0.27	54.04	53.16	53.16	61,658
10 Apr 14	53.54000 -0.65	54.13	53.32	54.10	71,880
09 Apr 14	54.19000 +0.20	54.46	53.93	54.40	79,655
08 Apr 14	53.99000 +0.98	54.11	53.00	53.22	73,665
07 Apr 14	53.01000 -0.57	53.68	52.86	53.44	88,303
04 Apr 14	53.58000 +0.83	53.66	52.83	52.99	82,490
03 Apr 14	52.75000 -0.79	53.58	52.50	53.31	68,301
02 Apr 14	53.54000 +0.43	53.60	53.06	53.38	60,178
01 Apr 14	53.11000 +0.00	53.36	52.63	53.09	63,976
31 Mar 14	53.11000 +0.83	53.25	52.22	52.59	89,359
28 Mar 14	52.28000 -0.32	52.71	52.06	52.61	43,656
27 Mar 14	52.60000 +0.97	52.68	51.55	51.55	56,119
26 Mar 14	51.63000 -0.10	51.88	51.42	51.87	107,134
25 Mar 14	51.73000 +0.05	52.34	51.50	51.86	89,777
24 Mar 14	51.68000 +0.53	51.97	50.87	51.44	170,751
21 Mar 14	51.15000 -1.63	52.95	51.11	52.95	341,519
20 Mar 14	52.78000 -0.64	53.61	52.70	53.08	101,431
19 Mar 14	53.42000 +0.11	53.48	53.00	53.30	121,405
18 Mar 14	53.31000 +0.58	53.37	52.56	52.56	71,207
17 Mar 14	52.73000 +0.79	52.83	51.91	52.00	119,512
14 Mar 14	51.94000 +0.01	52.55	51.68	51.85	54,937
13 Mar 14	51.93000 -0.28	52.36	51.68	52.33	53,580
12 Mar 14	52.21000 +0.27	52.21	51.79	51.88	47,700
11 Mar 14	51.94000 +0.12	52.15	51.56	51.65	120,212
10 Mar 14	51.82000 -0.05	52.19	51.59	51.87	48,276
07 Mar 14	51.87000 -0.27	52.39	51.51	52.28	87,265
06 Mar 14	52.14000 +0.27	52.29	51.79	52.07	37,598
05 Mar 14	51.87000 -0.28	52.51	51.87	52.04	75,116
04 Mar 14	52.15000 +0.32	52.34	51.87	51.91	122,195
03 Mar 14	51.83000 -0.01	52.24	51.39	51.70	55,008
28 Feb 14	51.84000 -0.49	52.43	51.75	52.32	100,043
27 Feb 14	52.33000 +0.19	52.43	51.80	52.14	88,575
26 Feb 14	52.14000 -0.21	52.58	52.05	52.58	53,632
25 Feb 14	52.35000 +0.35	52.66	51.96	52.00	118,501
24 Feb 14	52.00000 +0.81	52.15	51.07	51.09	253,256
21 Feb 14	51.19000 -0.52	51.92	51.10	51.62	105,250
20 Feb 14	51.71000 +0.77	51.91	50.58	50.85	101,060
19 Feb 14	50.94000 +0.05	51.10	50.68	50.97	91,811
18 Feb 14	50.89000 -0.11	51.68	50.84	50.92	102,674
14 Feb 14	51.00000 +0.27	51.31	50.58	50.58	95,355
13 Feb 14	50.73000 -0.08	50.95	50.62	50.63	46,284
12 Feb 14	50.81000 -0.02	50.89	50.32	50.71	44,516
11 Feb 14	50.83000 -0.18	51.06	50.61	51.00	104,330
10 Feb 14	51.01000 +0.68	51.04	50.31	50.45	76,094
07 Feb 14	50.33000 +0.22	50.58	50.04	50.04	241,698
06 Feb 14	50.11000 +0.87	50.51	49.34	49.36	107,445
05 Feb 14	49.24000 +0.43	49.53	48.63	48.87	73,034
04 Feb 14	48.81000 +0.26	49.15	48.69	48.78	90,968
03 Feb 14	48.55000 -1.31	49.89	48.55	49.89	136,678
31 Jan 14	49.86000 +0.91	49.89	48.63	48.63	111,614
30 Jan 14	48.95000 +0.43	49.04	48.37	48.52	115,624
29 Jan 14	48.52000 +0.59	48.75	47.82	47.90	85,738
28 Jan 14	47.93000 +1.13	47.99	46.85	46.85	114,607
27 Jan 14	46.80000 -1.26	48.20	46.80	48.20	88,202
24 Jan 14	48.06000 +0.89	48.21	46.94	46.95	170,756
23 Jan 14	47.17000 +0.39	47.34	46.60	46.65	51,534
22 Jan 14	46.78000 +0.47	47.10	46.41	46.41	104,298
21 Jan 14	46.31000 -0.53	47.24	46.27	46.88	117,194
20 Jan 14	46.84000 +0.36	47.00	46.51	46.59	26,169
17 Jan 14	46.48000 -0.52	47.27	46.48	47.00	96,805
16 Jan 14	47.00000 +0.00	47.06	46.90	47.06	46,024
15 Jan 14	47.00000 +0.13	47.25	46.71	46.71	63,717
14 Jan 14	46.87000 -0.38	47.25	46.69	47.25	92,867
13 Jan 14	47.25000 +0.20	47.45	46.89	47.17	93,856
10 Jan 14	47.05000 +0.41	47.35	46.61	46.61	84,304
09 Jan 14	46.64000 +0.12	46.95	46.40	46.71	52,511
08 Jan 14	46.52000 -0.27	47.30	46.47	46.56	120,503
07 Jan 14	46.79000 +0.64	46.85	46.03	46.03	105,497
06 Jan 14	46.15000 -0.26	46.90	45.82	46.41	72,371
03 Jan 14	46.41000 -0.42	47.31	46.36	46.99	70,625
02 Jan 14	46.83000 +0.17	47.09	46.06	46.66	106,462
31 Dec 13	46.66000 +0.08	46.74	46.36	46.49	43,085
30 Dec 13	46.58000 +0.03	46.80	46.27	46.60	52,930
27 Dec 13	46.55000 -0.29	46.84	46.26	46.77	50,692
24 Dec 13	46.84000 +0.36	46.84	46.34	46.84	16,550
23 Dec 13	46.48000 +0.56	46.68	45.73	45.73	117,252
20 Dec 13	45.92000 -0.76	46.73	45.92	46.65	333,077
19 Dec 13	46.68000 -0.32	46.98	46.41	46.77	74,880
18 Dec 13	47.00000 +0.12	47.23	46.56	46.88	110,380
17 Dec 13	46.88000 +0.35	47.11	46.57	46.70	94,443
16 Dec 13	46.53000 -0.06	47.00	46.52	46.80	51,427
13 Dec 13	46.59000 +0.01	47.05	46.51	46.63	68,447
12 Dec 13	46.58000 -0.75	47.33	46.20	47.26	58,543
11 Dec 13	47.33000 -0.48	47.95	47.21	47.71	86,458
10 Dec 13	47.81000 +0.19	47.91	47.52	47.70	67,472
09 Dec 13	47.62000 -0.33	47.97	47.50	47.95	68,498
06 Dec 13	47.95000 +0.05	48.05	47.57	48.05	78,073
05 Dec 13	47.90000 -0.14	48.24	47.39	48.04	80,445
04 Dec 13	48.04000 -0.80	48.52	47.44	48.22	167,743
03 Dec 13	48.84000 -0.13	49.28	48.50	48.82	106,215
02 Dec 13	48.97000 +0.37	49.48	48.71	48.71	72,051
29 Nov 13	48.60000 +0.04	49.32	48.16	48.65	67,478
28 Nov 13	48.56000 -0.40	48.80	48.15	48.80	27,043
27 Nov 13	48.96000 -0.25	49.30	48.65	49.26	68,563
26 Nov 13	49.21000 -0.56	50.01	48.90	49.79	224,196
25 Nov 13	49.77000 +1.30	52.09	48.46	48.46	126,744
22 Nov 13	48.47000 -0.03	48.79	48.34	48.34	94,841
21 Nov 13	48.50000 +0.54	48.55	47.96	47.96	48,021
20 Nov 13	47.96000 +0.04	48.10	47.70	47.90	73,895
19 Nov 13	47.92000 -0.05	48.11	47.81	48.07	55,156
18 Nov 13	47.97000 -0.32	48.30	47.92	48.26	38,600
15 Nov 13	48.29000 +0.18	48.45	47.97	48.03	73,450
14 Nov 13	48.11000 +0.43	48.14	47.54	47.62	83,496
13 Nov 13	47.68000 +0.18	48.19	47.43	47.44	86,240
12 Nov 13	47.50000 -0.27	47.94	47.50	47.76	196,325
11 Nov 13	47.77000 -0.07	47.94	47.37	47.75	79,995
08 Nov 13	47.84000 +0.08	48.42	47.33	47.76	117,438
07 Nov 13	47.76000 -0.83	48.85	47.76	48.81	100,460
06 Nov 13	48.59000 +0.20	49.14	48.50	48.50	109,797
05 Nov 13	48.39000 -0.32	49.25	48.35	48.94	88,676
04 Nov 13	48.71000 +0.75	48.95	47.91	47.91	128,367
01 Nov 13	47.96000 -0.43	48.94	47.88	48.69	104,569
31 Oct 13	48.39000 +0.40	48.67	47.50	47.90	103,026
30 Oct 13	47.99000 +0.13	48.69	47.50	48.33	111,924
29 Oct 13	47.86000 +0.14	48.14	47.56	47.89	108,536
28 Oct 13	47.72000 -0.75	48.48	47.72	48.47	123,802
25 Oct 13	48.47000 +1.17	48.68	47.35	47.45	294,522
24 Oct 13	47.30000 +0.17	47.56	47.16	47.20	74,633
23 Oct 13	47.13000 +0.43	47.58	46.69	46.69	341,407
22 Oct 13	46.70000 -0.11	47.09	46.70	47.00	131,781
21 Oct 13	46.81000 -0.33	47.10	46.53	46.84	160,200
18 Oct 13	47.14000 -0.03	47.31	46.45	47.21	66,771
17 Oct 13	47.17000 +0.37	47.31	46.50	46.68	58,045
16 Oct 13	46.80000 +0.95	46.86	45.97	46.04	81,665
15 Oct 13	45.85000 -0.69	46.61	45.32	46.61	109,408
11 Oct 13	46.54000 +0.64	46.71	45.67	45.85	76,091
10 Oct 13	45.90000 +1.22	46.07	44.78	44.91	90,033
09 Oct 13	44.68000 -0.13	45.41	44.68	44.80	81,817
08 Oct 13	44.81000 -0.24	45.21	44.78	44.97	66,521
07 Oct 13	45.05000 -0.14	45.15	44.77	44.78	45,980
04 Oct 13	45.19000 +0.17	45.46	44.79	45.00	65,474
03 Oct 13	45.02000 -0.48	45.77	44.77	45.77	65,104
02 Oct 13	45.50000 -0.03	45.86	45.24	45.51	147,643
01 Oct 13	45.53000 +0.84	45.75	44.28	44.72	147,131
30 Sep 13	44.69000 -0.51	45.46	44.63	45.00	144,580
27 Sep 13	45.20000 -0.23	45.50	45.07	45.32	35,171
26 Sep 13	45.43000 -0.09	45.86	45.22	45.52	31,803
25 Sep 13	45.52000 -0.23	45.91	45.26	45.82	83,150
24 Sep 13	45.75000 +0.55	46.00	45.17	45.17	43,655
23 Sep 13	45.20000 -0.03	45.40	45.09	45.39	160,684
20 Sep 13	45.23000 -0.57	45.81	45.03	45.31	208,446
19 Sep 13	45.80000 +1.15	46.16	44.71	44.75	151,299
18 Sep 13	44.65000 +0.13	44.92	43.95	44.43	107,839
17 Sep 13	44.52000 -0.96	45.46	44.27	45.46	157,179
16 Sep 13	45.48000 +0.88	45.48	44.45	44.82	171,182
13 Sep 13	44.60000 +0.42	45.23	44.30	44.41	110,818
12 Sep 13	44.18000 -0.37	45.28	44.18	44.58	187,126
11 Sep 13	44.55000 +0.40	44.77	44.01	44.01	105,895
10 Sep 13	44.15000 +0.21	44.66	43.78	43.78	124,298
09 Sep 13	43.94000 -0.06	44.28	43.38	44.00	226,281
06 Sep 13	44.00000 -0.53	44.52	43.80	44.51	70,226
05 Sep 13	44.53000 +0.49	44.53	43.45	44.08	152,890
04 Sep 13	44.04000 +1.49	44.05	42.25	42.54	97,335
03 Sep 13	42.55000 -0.76	43.64	42.48	43.38	118,354
30 Aug 13	43.31000 +0.12	43.45	43.13	43.19	69,153
29 Aug 13	43.19000 +0.24	43.25	42.80	42.83	31,907
28 Aug 13	42.95000 -0.21	43.37	42.87	43.07	36,359
27 Aug 13	43.16000 +0.35	43.16	42.50	42.80	90,942
26 Aug 13	42.81000 -0.69	44.00	42.81	44.00	51,391
23 Aug 13	43.50000 +0.36	43.69	43.00	43.11	49,792
22 Aug 13	43.14000 +0.28	43.74	43.06	43.06	70,731
21 Aug 13	42.86000 -0.89	43.85	42.79	43.81	133,284
20 Aug 13	43.75000 +0.47	43.91	43.23	43.23	81,232
19 Aug 13	43.28000 -1.37	44.85	43.24	44.75	127,112
16 Aug 13	44.65000 +0.37	44.99	44.27	44.28	71,371
15 Aug 13	44.28000 -0.42	44.60	44.08	44.59	82,181
14 Aug 13	44.70000 -0.75	45.40	44.60	45.30	91,261
13 Aug 13	45.45000 -0.12	45.60	45.09	45.60	78,570
12 Aug 13	45.57000 +0.23	45.60	45.20	45.33	59,316
09 Aug 13	45.34000 -0.26	45.78	45.04	45.78	77,547
08 Aug 13	45.60000 -0.44	46.26	45.13	46.26	114,484
07 Aug 13	46.04000 -0.68	46.50	45.60	46.49	123,876
06 Aug 13	46.72000 +0.27	46.72	45.57	46.30	130,585
02 Aug 13	46.45000 +0.11	46.54	46.04	46.39	75,633
01 Aug 13	46.34000 -0.21	46.81	45.51	46.81	130,171
31 Jul 13	46.55000 +0.50	46.70	46.16	46.24	372,807
30 Jul 13	46.05000 +0.75	46.17	44.99	45.34	127,929
29 Jul 13	45.30000 +1.12	45.37	44.24	44.24	73,297
26 Jul 13	44.18000 +0.07	44.44	43.90	43.94	63,550
25 Jul 13	44.11000 -0.90	44.88	43.91	44.83	88,097
24 Jul 13	45.01000 +0.64	45.11	44.31	44.43	114,366
23 Jul 13	44.37000 -0.02	44.46	44.11	44.11	53,619
22 Jul 13	44.39000 -0.07	44.50	43.84	44.27	85,092
19 Jul 13	44.46000 -0.72	45.25	43.82	45.25	109,890
18 Jul 13	45.18000 +0.36	45.87	44.81	44.88	151,790
17 Jul 13	44.82000 -0.20	45.17	44.40	44.91	134,359
16 Jul 13	45.02000 +0.00	45.07	44.21	44.85	155,613
15 Jul 13	45.02000 +1.01	45.08	44.16	44.16	92,459
12 Jul 13	44.01000 -0.23	44.10	43.54	44.10	85,281
11 Jul 13	44.24000 +0.65	44.35	43.20	44.09	195,635
10 Jul 13	43.59000 -0.18	43.80	43.10	43.80	162,370
09 Jul 13	43.77000 -0.44	44.40	43.54	44.40	156,943
08 Jul 13	44.21000 +1.96	44.66	42.41	42.59	310,884
05 Jul 13	42.25000 -0.06	42.64	42.00	42.26	97,721
04 Jul 13	42.31000 +0.87	42.74	42.01	42.05	57,815
03 Jul 13	41.44000 -1.60	43.05	41.44	43.05	136,605
02 Jul 13	43.04000 -0.35	43.80	42.37	43.01	231,055
28 Jun 13	43.39000 +0.72	43.78	42.67	42.70	156,918
27 Jun 13	42.67000 +0.91	42.94	41.62	42.44	163,396
26 Jun 13	41.76000 -0.26	42.41	41.12	42.07	190,586
25 Jun 13	42.02000 -0.28	42.80	41.32	42.69	239,855
24 Jun 13	42.30000 +0.62	42.84	41.34	41.34	300,279
21 Jun 13	41.68000 +0.26	42.30	41.33	41.74	676,531
20 Jun 13	41.42000 -2.77	43.99	41.33	43.99	425,446
19 Jun 13	44.19000 -1.81	46.12	44.09	46.12	144,836
18 Jun 13	46.00000 +0.47	46.12	45.36	45.56	166,674
17 Jun 13	45.53000 -44.41	45.92	45.01	45.46	113,032
14 Jun 13	89.94000 +0.36	90.57	88.85	89.69	78,709
13 Jun 13	89.58000 +2.58	89.59	86.46	86.51	144,828
12 Jun 13	87.00000 -2.59	90.20	86.63	90.20	72,714
11 Jun 13	89.59000 -0.53	89.97	88.95	89.89	73,126
10 Jun 13	90.12000 -0.38	90.99	89.66	90.98	81,828
07 Jun 13	90.50000 +1.86	90.98	88.70	88.89	126,972
06 Jun 13	88.64000 -1.36	89.64	87.30	89.42	192,898
05 Jun 13	90.00000 -2.46	92.75	89.90	92.67	136,562
04 Jun 13	92.46000 +0.29	93.24	91.70	92.00	228,621
03 Jun 13	92.17000 -0.83	94.79	91.83	93.50	255,346
31 May 13	93.00000 -0.21	95.00	92.25	93.21	1,669,470
30 May 13	93.21000 -1.35	94.55	92.00	94.55	159,186
29 May 13	94.56000 -2.68	97.39	93.70	97.39	176,006
28 May 13	97.24000 +0.74	99.09	96.55	96.75	157,417
27 May 13	96.50000 +0.72	96.99	95.95	96.99	38,960
24 May 13	95.78000 -0.72	96.88	95.50	96.50	81,387
23 May 13	96.50000 -2.04	98.10	96.28	98.10	88,216
22 May 13	98.54000 -0.41	99.15	98.25	99.00	144,614
21 May 13	98.95000 +1.35	99.33	97.70	97.99	140,974
17 May 13	97.60000 +0.75	97.78	96.52	96.84	99,592
16 May 13	96.85000 +2.08	97.10	94.90	94.90	171,947
15 May 13	94.77000 +0.19	95.36	94.38	94.72	110,462
14 May 13	94.58000 -0.41	95.15	94.42	94.57	51,633
13 May 13	94.99000 +1.06	95.30	93.86	93.99	102,189
10 May 13	93.93000 -0.56	94.87	93.89	94.41	65,599
09 May 13	94.49000 -0.15	94.79	94.02	94.64	87,647
08 May 13	94.64000 -0.38	94.91	94.28	94.79	64,744
07 May 13	95.02000 +0.02	95.25	94.63	95.25	44,766
06 May 13	95.00000 -0.14	95.29	94.90	95.00	36,911
03 May 13	95.14000 -0.11	95.75	94.77	95.23	41,542
02 May 13	95.25000 -0.50	96.09	94.37	95.52	105,379
01 May 13	95.75000 -0.74	96.98	94.98	96.98	111,210
30 Apr 13	96.49000 +2.93	97.25	93.22	93.22	114,177
29 Apr 13	93.56000 +0.77	93.79	92.02	92.73	101,629
26 Apr 13	92.79000 +0.00	92.88	91.79	92.68	40,184
25 Apr 13	92.79000 -0.01	93.75	92.30	92.94	79,161
24 Apr 13	92.80000 +0.09	93.65	92.21	92.72	62,030
23 Apr 13	92.71000 +0.38	93.02	92.10	92.13	56,940
22 Apr 13	92.33000 +0.09	92.80	91.03	92.14	57,566
19 Apr 13	92.24000 +0.42	92.50	91.43	91.49	60,443
18 Apr 13	91.82000 +1.04	92.00	90.94	91.68	68,793
17 Apr 13	90.78000 -1.02	91.85	90.78	91.79	113,890
16 Apr 13	91.80000 +1.66	91.94	90.14	90.14	130,396
15 Apr 13	90.14000 -1.26	91.70	89.71	91.48	87,085
12 Apr 13	91.40000 -0.30	91.75	91.40	91.49	44,388
11 Apr 13	91.70000 -0.14	91.84	91.53	91.63	63,289
10 Apr 13	91.84000 -0.11	91.98	90.80	91.96	71,382
09 Apr 13	91.95000 +0.02	92.28	91.67	91.93	61,825
08 Apr 13	91.93000 +1.89	92.10	89.90	89.90	60,555
05 Apr 13	90.04000 -1.07	90.51	88.83	90.49	47,933
04 Apr 13	91.11000 -0.90	92.00	90.57	92.00	94,616
03 Apr 13	92.01000 +1.05	92.06	90.77	90.96	73,801
02 Apr 13	90.96000 +1.42	91.04	89.91	89.99	47,236
01 Apr 13	89.54000 -2.38	91.72	89.51	91.56	71,386
28 Mar 13	91.92000 +1.84	92.32	90.44	90.81	93,978
27 Mar 13	90.08000 -0.12	90.95	89.76	90.84	61,576
26 Mar 13	90.20000 +1.49	90.44	88.73	88.73	55,741
25 Mar 13	88.71000 +0.60	89.18	88.14	88.14	107,065
22 Mar 13	88.11000 -0.12	88.90	88.05	88.05	62,234
21 Mar 13	88.23000 -0.17	89.96	87.90	88.44	59,757
20 Mar 13	88.40000 -0.04	88.85	88.10	88.21	49,505
19 Mar 13	88.44000 +1.44	88.82	87.01	87.01	65,722
18 Mar 13	87.00000 -1.21	89.00	86.65	88.65	82,452
15 Mar 13	88.21000 -0.36	89.50	87.63	88.80	230,507
14 Mar 13	88.57000 -0.78	89.18	88.44	89.15	68,140
13 Mar 13	89.35000 -1.13	90.94	88.30	90.94	87,608
12 Mar 13	90.48000 -0.52	91.60	90.48	91.24	60,258
11 Mar 13	91.00000 -0.14	91.43	90.95	91.10	59,174
08 Mar 13	91.14000 +0.09	91.92	91.00	91.49	42,630
07 Mar 13	91.05000 -1.25	92.23	91.05	92.23	71,754
06 Mar 13	92.30000 +0.50	92.60	91.63	91.94	78,853
05 Mar 13	91.80000 +0.40	92.20	91.25	91.65	150,903
04 Mar 13	91.40000 +1.31	92.22	89.98	90.31	58,646
01 Mar 13	90.09000 +0.99	90.50	88.76	88.76	53,159
28 Feb 13	89.10000 -0.16	89.64	88.75	89.49	89,745
27 Feb 13	89.26000 +1.53	89.26	87.27	87.27	83,408
26 Feb 13	87.73000 +0.15	88.84	87.43	87.57	90,907
25 Feb 13	87.58000 -1.64	90.70	87.50	89.77	59,495
22 Feb 13	89.22000 +1.22	89.86	87.57	88.00	71,393
21 Feb 13	88.00000 +3.68	88.41	84.04	84.30	96,475
20 Feb 13	84.32000 -0.35	85.60	83.74	85.60	77,257
19 Feb 13	84.67000 +1.29	84.99	82.79	82.79	91,916
15 Feb 13	83.38000 -0.36	83.46	82.89	83.27	35,225
14 Feb 13	83.74000 +0.21	83.77	82.75	83.70	79,285
13 Feb 13	83.53000 -0.31	83.91	83.23	83.52	49,035
12 Feb 13	83.84000 -0.36	84.36	83.59	84.20	48,553
11 Feb 13	84.20000 -0.04	84.20	83.38	84.20	33,164
08 Feb 13	84.24000 +0.11	84.30	83.77	83.77	33,505
07 Feb 13	84.13000 +0.84	84.14	83.10	83.43	34,713
06 Feb 13	83.29000 -0.51	84.13	83.00	83.79	42,975
05 Feb 13	83.80000 +0.26	83.95	83.50	83.59	39,489
04 Feb 13	83.54000 -0.26	83.96	83.25	83.50	54,642
01 Feb 13	83.80000 +0.10	84.29	83.49	84.00	32,283
31 Jan 13	83.70000 -0.61	84.17	82.81	83.65	59,858
30 Jan 13	84.31000 +0.25	84.35	83.91	84.05	34,545
29 Jan 13	84.06000 -0.12	84.74	84.06	84.18	23,365
28 Jan 13	84.18000 -0.02	84.30	83.51	84.01	49,563
25 Jan 13	84.20000 +0.40	84.30	83.73	84.14	42,991
24 Jan 13	83.80000 +0.00	84.18	83.65	84.18	34,554
23 Jan 13	83.80000 +0.30	83.98	83.30	83.30	99,564
22 Jan 13	83.50000 -0.40	83.80	83.36	83.36	61,948
21 Jan 13	83.90000 +0.09	84.00	83.60	83.79	11,225
18 Jan 13	83.81000 +0.01	84.39	83.64	83.71	41,624
17 Jan 13	83.80000 +0.60	84.20	83.53	84.10	26,980
16 Jan 13	83.20000 -1.14	84.02	82.93	84.00	47,758
15 Jan 13	84.34000 +1.89	84.39	82.25	82.45	53,608
14 Jan 13	82.45000 +0.79	82.52	81.60	82.00	38,940
11 Jan 13	81.66000 +0.96	82.11	80.61	80.61	41,034
10 Jan 13	80.70000 -0.61	81.33	80.44	81.26	36,518
09 Jan 13	81.31000 +0.57	81.31	80.17	80.95	42,844
08 Jan 13	80.74000 +0.74	80.96	79.90	79.97	58,903
07 Jan 13	80.00000 -0.01	80.21	79.86	80.02	56,146
04 Jan 13	80.01000 -0.34	80.35	79.18	79.50	40,843
03 Jan 13	80.35000 -0.05	80.35	80.01	80.11	29,540
02 Jan 13	80.40000 -0.32	81.49	79.65	81.49	65,888
31 Dec 12	80.72000 +1.41	81.02	79.29	79.29	24,657
28 Dec 12	79.31000 -0.52	79.62	78.55	79.37	18,187
27 Dec 12	79.83000 +0.54	79.85	78.36	79.45	27,842
24 Dec 12	79.29000 +0.80	79.40	78.58	78.58	13,978
21 Dec 12	78.49000 -0.91	79.42	78.49	79.00	76,540
20 Dec 12	79.40000 -0.57	79.97	79.25	79.67	43,915
19 Dec 12	79.97000 +0.41	79.98	79.30	79.98	50,549
18 Dec 12	79.56000 +0.71	79.65	78.50	78.51	47,113
17 Dec 12	78.85000 +0.30	79.35	78.15	78.70	119,873
14 Dec 12	78.55000 -0.40	78.90	78.09	78.70	58,136
13 Dec 12	78.95000 +0.65	78.99	78.20	78.30	88,104
12 Dec 12	78.30000 +0.19	79.25	78.12	78.47	80,112
11 Dec 12	78.11000 +1.66	78.11	76.45	76.74	62,205
10 Dec 12	76.45000 -0.50	76.80	76.25	76.26	41,324
07 Dec 12	76.95000 -0.14	77.00	76.06	77.00	37,698
06 Dec 12	77.09000 +0.56	77.20	76.12	76.12	95,250
05 Dec 12	76.53000 -0.07	76.89	75.82	76.62	54,257
04 Dec 12	76.60000 -0.48	77.08	76.12	76.50	54,849
03 Dec 12	77.08000 +0.93	77.08	76.09	76.42	60,205
30 Nov 12	76.15000 +0.81	76.36	75.28	75.34	39,616
29 Nov 12	75.34000 +0.01	75.50	74.85	75.35	30,422
28 Nov 12	75.33000 -0.37	75.39	74.46	75.25	49,210
27 Nov 12	75.70000 +0.08	75.70	74.62	75.56	31,039
26 Nov 12	75.62000 +0.63	75.62	74.21	74.53	169,521
23 Nov 12	74.99000 +0.61	74.99	74.08	74.18	21,426
22 Nov 12	74.38000 -0.12	74.80	73.25	74.80	18,991
21 Nov 12	74.50000 +1.29	74.67	72.90	72.90	106,901
20 Nov 12	73.21000 -0.78	74.18	72.84	73.99	112,289
19 Nov 12	73.99000 +1.49	74.05	72.61	72.62	84,229
16 Nov 12	72.50000 +0.75	73.23	72.14	72.42	105,306
15 Nov 12	71.75000 -4.00	75.00	71.49	75.00	169,122
14 Nov 12	75.75000 +0.14	75.85	75.44	75.81	121,220
13 Nov 12	75.61000 +0.01	75.98	75.07	75.07	41,123
12 Nov 12	75.60000 +0.71	75.60	75.13	75.21	24,324
09 Nov 12	74.89000 -0.54	75.68	74.63	75.25	24,521
08 Nov 12	75.43000 -0.02	75.43	74.46	75.08	62,648
07 Nov 12	75.45000 -0.64	76.19	75.44	76.19	54,690
06 Nov 12	76.09000 -0.09	76.25	75.38	76.25	255,854
05 Nov 12	76.18000 +0.18	76.18	75.28	75.69	39,708
02 Nov 12	76.00000 +1.10	76.15	74.89	75.25	64,501
01 Nov 12	74.90000 +1.11	75.14	73.80	73.80	97,701
31 Oct 12	73.79000 -0.24	74.12	73.58	73.58	125,719
30 Oct 12	74.03000 -0.27	74.41	73.97	74.29	23,838
29 Oct 12	74.30000 -0.56	74.50	73.87	74.01	22,365
26 Oct 12	74.86000 +1.07	74.89	73.55	73.71	63,358
25 Oct 12	73.79000 -1.05	74.76	73.61	74.35	80,390
24 Oct 12	74.84000 +0.34	75.20	74.20	74.72	44,025
23 Oct 12	74.50000 -0.69	74.81	73.99	74.73	39,924
22 Oct 12	75.19000 +0.20	75.20	74.60	74.70	24,739
19 Oct 12	74.99000 -0.01	75.52	74.75	74.94	34,428
18 Oct 12	75.00000 -0.72	75.52	74.96	75.36	97,737
17 Oct 12	75.72000 +0.65	75.85	74.78	75.10	44,950
16 Oct 12	75.07000 +0.19	75.49	74.50	74.88	25,539
15 Oct 12	74.88000 +0.46	74.93	73.30	74.28	41,245
12 Oct 12	74.42000 -0.19	74.73	74.06	74.26	49,449
11 Oct 12	74.61000 -0.99	75.94	74.61	75.68	30,126
10 Oct 12	75.60000 +0.03	75.60	74.90	75.40	53,490
09 Oct 12	75.57000 +0.40	75.65	74.93	75.17	90,156
05 Oct 12	75.17000 -1.58	76.43	74.98	76.18	48,066
04 Oct 12	76.75000 +1.17	76.75	75.75	75.97	43,522
03 Oct 12	75.58000 -1.61	77.19	74.74	77.19	45,470
02 Oct 12	77.19000 +0.49	77.44	76.40	76.73	38,857
01 Oct 12	76.70000 -0.30	77.14	76.22	76.79	46,391
28 Sep 12	77.00000 +1.40	77.00	75.75	75.75	36,864
27 Sep 12	75.60000 +0.23	76.10	75.15	75.25	23,917
26 Sep 12	75.37000 +0.00	76.08	75.00	75.37	37,528
25 Sep 12	75.37000 +0.90	75.63	73.46	74.41	79,400
24 Sep 12	74.47000 +0.43	74.72	73.62	74.13	35,976
21 Sep 12	74.04000 -0.96	75.49	74.04	74.82	137,601
20 Sep 12	75.00000 -0.77	75.81	75.00	75.71	37,291
19 Sep 12	75.77000 +1.01	75.92	74.76	74.78	67,439
18 Sep 12	74.76000 -0.24	75.00	73.82	74.54	57,139
17 Sep 12	75.00000 -1.14	76.06	74.81	75.80	47,775
14 Sep 12	76.14000 +0.44	76.18	75.38	75.57	78,631
13 Sep 12	75.70000 -0.25	76.17	75.07	75.96	73,237
12 Sep 12	75.95000 -0.59	76.64	75.70	76.42	41,071
11 Sep 12	76.54000 +1.66	76.75	74.91	74.91	58,906
10 Sep 12	74.88000 -0.82	75.70	74.42	75.70	154,355
07 Sep 12	75.70000 +0.52	75.75	75.23	75.23	42,054
06 Sep 12	75.18000 -0.20	75.41	74.81	75.38	49,055
05 Sep 12	75.38000 -0.47	75.95	75.38	75.85	98,909
04 Sep 12	75.85000 -0.55	76.95	75.49	76.22	29,641
31 Aug 12	76.40000 +0.61	76.40	75.51	76.00	29,947
30 Aug 12	75.79000 -0.81	76.32	75.79	76.30	33,875
29 Aug 12	76.60000 +0.60	76.98	75.81	76.25	23,951
28 Aug 12	76.00000 +0.10	76.87	75.76	75.76	31,992
27 Aug 12	75.90000 -0.68	76.31	75.49	76.31	26,237
24 Aug 12	76.58000 +0.24	77.10	76.30	76.30	23,176
23 Aug 12	76.34000 -0.54	77.02	75.94	76.88	21,004
22 Aug 12	76.88000 -0.26	77.39	76.69	77.14	42,457
21 Aug 12	77.14000 +1.67	77.42	75.54	75.54	40,393
20 Aug 12	75.47000 -0.51	77.08	75.47	75.98	37,724
17 Aug 12	75.98000 -0.37	76.50	75.69	76.35	28,302
16 Aug 12	76.35000 +0.72	77.14	75.45	75.51	96,093
15 Aug 12	75.63000 +0.04	75.74	74.73	75.01	66,459
14 Aug 12	75.59000 +1.37	75.66	74.01	74.22	53,294
13 Aug 12	74.22000 -0.27	75.25	73.51	74.27	28,520
10 Aug 12	74.49000 -0.09	74.49	73.90	74.45	21,060
09 Aug 12	74.58000 +0.48	74.65	73.96	73.96	37,726
08 Aug 12	74.10000 -0.84	75.15	73.75	74.94	54,416
07 Aug 12	74.94000 +1.34	74.97	73.48	73.55	37,328
03 Aug 12	73.60000 +0.36	74.17	73.09	73.32	49,113
02 Aug 12	73.24000 -0.25	73.59	72.62	73.18	72,191
01 Aug 12	73.49000 -0.21	74.00	72.93	73.73	41,248
31 Jul 12	73.70000 +0.00	74.43	73.44	74.00	39,522
30 Jul 12	73.70000 -1.30	75.00	73.19	74.95	45,795
27 Jul 12	75.00000 +0.22	75.56	74.65	75.30	36,354
26 Jul 12	74.78000 +1.70	76.22	73.10	73.36	77,631
25 Jul 12	73.08000 -1.33	74.49	73.08	74.46	29,893
24 Jul 12	74.41000 -0.82	75.62	74.41	75.22	36,662
23 Jul 12	75.23000 +0.24	75.25	73.66	74.90	41,305
20 Jul 12	74.99000 +0.82	74.99	73.90	74.24	25,205
19 Jul 12	74.17000 +0.06	74.50	73.92	74.42	89,699
18 Jul 12	74.11000 +0.56	74.11	73.23	73.56	24,109
17 Jul 12	73.55000 -0.38	73.79	73.00	73.79	26,970
16 Jul 12	73.93000 +0.04	73.93	73.09	73.89	23,340
13 Jul 12	73.89000 +1.28	73.89	72.70	72.70	24,129
12 Jul 12	72.61000 +0.26	72.81	72.25	72.52	24,052
11 Jul 12	72.35000 -0.21	72.69	72.31	72.58	20,976
10 Jul 12	72.56000 +0.06	72.71	72.26	72.53	116,101
09 Jul 12	72.50000 +0.05	72.70	72.22	72.44	118,417
06 Jul 12	72.45000 -0.06	73.25	72.03	72.51	20,764
05 Jul 12	72.51000 -1.37	73.88	71.80	73.84	30,828
04 Jul 12	73.88000 +0.93	73.88	73.02	73.25	16,595
03 Jul 12	72.95000 +0.67	74.09	72.54	74.09	23,262
29 Jun 12	72.28000 -0.09	72.98	71.76	72.58	46,399
28 Jun 12	72.37000 -0.36	72.72	71.59	72.72	42,369
27 Jun 12	72.73000 +1.09	72.82	71.41	71.64	41,743
26 Jun 12	71.64000 +0.18	71.65	71.02	71.02	47,570
25 Jun 12	71.46000 -1.99	73.40	71.38	72.51	37,254
22 Jun 12	73.45000 +1.66	73.65	71.81	71.81	33,973
21 Jun 12	71.79000 -0.78	73.40	71.79	73.00	55,089
20 Jun 12	72.57000 -0.15	72.94	72.15	72.72	43,942
19 Jun 12	72.72000 +0.53	72.95	71.96	71.96	99,078
18 Jun 12	72.19000 +2.16	72.55	69.82	70.03	82,123
15 Jun 12	70.03000 -1.60	71.93	69.56	71.47	163,644
14 Jun 12	71.63000 -0.45	72.73	71.54	72.73	42,689
13 Jun 12	72.08000 +0.22	72.35	71.68	71.69	44,284
12 Jun 12	71.86000 +0.01	72.28	71.75	72.22	36,267
11 Jun 12	71.85000 -1.10	72.95	71.85	72.86	41,995
08 Jun 12	72.95000 +0.03	73.43	72.84	72.89	49,620
07 Jun 12	72.92000 -0.18	73.52	72.90	73.11	50,977
06 Jun 12	73.10000 +0.68	73.10	71.78	71.78	55,320
05 Jun 12	72.42000 +1.75	72.42	70.66	70.66	53,097
04 Jun 12	70.67000 +1.07	70.73	69.50	69.74	90,526
01 Jun 12	69.60000 -1.79	71.37	69.31	71.37	61,081
31 May 12	71.39000 +0.48	71.99	70.49	70.80	80,176
30 May 12	70.91000 -1.17	71.75	70.68	71.51	36,666
29 May 12	72.08000 -0.41	72.25	71.59	72.23	25,404
28 May 12	72.49000 -0.90	73.67	71.93	73.67	10,398
25 May 12	73.39000 -0.36	73.74	72.76	73.74	37,884
24 May 12	73.75000 +1.35	74.50	72.43	72.43	56,494
23 May 12	72.40000 -0.94	73.10	71.43	73.10	53,789
22 May 12	73.34000 +1.32	73.78	71.61	71.81	108,034
18 May 12	72.02000 -0.63	72.95	71.21	72.61	78,543
17 May 12	72.65000 +0.40	73.30	72.13	72.20	60,321
16 May 12	72.25000 -1.85	74.23	71.99	73.92	49,843
15 May 12	74.10000 -0.08	74.86	73.53	74.01	72,231
14 May 12	74.18000 -0.58	74.74	73.85	74.56	62,026
11 May 12	74.76000 +0.48	75.10	74.36	74.50	18,246
10 May 12	74.28000 +0.28	75.11	74.01	74.05	61,024
09 May 12	74.00000 -0.55	74.55	73.52	74.55	69,780
08 May 12	74.55000 +0.55	74.55	73.47	74.12	104,728
07 May 12	74.00000 +0.50	74.69	73.00	73.35	31,738
04 May 12	73.50000 +0.00	73.81	72.50	73.64	45,918
03 May 12	73.50000 -1.39	74.75	73.25	74.75	47,471
02 May 12	74.89000 -0.06	75.00	74.28	74.65	73,110
01 May 12	74.95000 +1.85	74.97	72.91	73.17	51,376
30 Apr 12	73.10000 -0.72	73.92	72.17	73.80	96,831
27 Apr 12	73.82000 +1.45	73.90	72.26	72.26	53,710
26 Apr 12	72.37000 +0.63	72.97	71.48	71.74	35,081
25 Apr 12	71.74000 +0.84	71.98	70.90	70.98	70,647
24 Apr 12	70.90000 +0.83	70.95	69.90	69.90	52,698
23 Apr 12	70.07000 +0.10	70.83	69.56	69.79	60,313
20 Apr 12	69.97000 +0.78	70.15	69.41	69.50	64,741
19 Apr 12	69.19000 -0.71	69.82	69.05	69.82	48,097
18 Apr 12	69.90000 -0.04	70.03	69.25	69.65	54,404
17 Apr 12	69.94000 +0.67	69.97	69.27	69.29	26,438
16 Apr 12	69.27000 -0.42	69.99	69.15	69.69	56,999
13 Apr 12	69.69000 -0.48	70.45	69.65	70.45	42,632
12 Apr 12	70.17000 -0.14	70.57	70.06	70.38	60,061
11 Apr 12	70.31000 +1.06	70.58	69.22	69.22	73,417
10 Apr 12	69.25000 -1.11	70.44	69.20	70.44	71,984
09 Apr 12	70.36000 +0.01	70.51	70.00	70.44	51,481
05 Apr 12	70.35000 -0.03	70.42	70.09	70.09	26,193
04 Apr 12	70.38000 +0.20	70.58	69.49	70.15	70,112
03 Apr 12	70.18000 -0.29	70.43	69.85	70.00	49,069
02 Apr 12	70.47000 +0.53	70.48	69.59	69.59	59,370
30 Mar 12	69.94000 -0.01	70.28	69.55	69.96	55,650
29 Mar 12	69.95000 -0.57	70.26	69.66	70.20	51,839
28 Mar 12	70.52000 +0.71	70.52	69.31	69.31	44,027
27 Mar 12	69.81000 -0.61	70.12	69.59	70.01	33,537
26 Mar 12	70.42000 -0.08	70.83	70.02	70.50	37,065
23 Mar 12	70.50000 +0.67	70.63	69.68	69.83	48,250
22 Mar 12	69.83000 +0.07	70.17	69.04	69.04	63,977
21 Mar 12	69.76000 -0.75	70.62	69.20	70.32	52,761
20 Mar 12	70.51000 +0.68	70.59	69.17	69.57	78,136
19 Mar 12	69.83000 -0.12	70.07	69.46	69.70	94,808
16 Mar 12	69.95000 -0.63	70.40	69.88	70.40	97,238
15 Mar 12	70.58000 +0.46	71.17	70.15	70.15	101,609
14 Mar 12	70.12000 -0.18	70.30	69.88	70.06	37,975
13 Mar 12	70.30000 -0.28	70.62	69.69	70.57	70,003
12 Mar 12	70.58000 +0.53	71.50	70.17	70.22	78,931
09 Mar 12	70.05000 +0.18	70.23	69.68	69.99	55,686
08 Mar 12	69.87000 +0.33	69.95	68.91	69.74	49,577
07 Mar 12	69.54000 +0.51	69.54	68.50	68.50	220,711
06 Mar 12	69.03000 +0.50	69.73	68.47	68.53	105,339
05 Mar 12	68.53000 -0.17	68.85	68.16	68.50	104,902
02 Mar 12	68.70000 +0.15	68.81	68.30	68.63	73,697
01 Mar 12	68.55000 +0.71	69.75	67.51	67.51	80,335
29 Feb 12	67.84000 +0.65	67.87	66.94	67.03	71,177
28 Feb 12	67.19000 -0.16	67.30	66.76	67.30	39,357
27 Feb 12	67.35000 +0.29	67.59	66.75	67.39	87,709
24 Feb 12	67.06000 +0.57	67.35	66.11	66.42	73,444
23 Feb 12	66.49000 +1.65	66.58	64.75	64.75	189,432
22 Feb 12	64.84000 +1.29	64.84	62.95	63.76	114,827
21 Feb 12	63.55000 +0.52	63.55	62.86	62.86	119,565
17 Feb 12	63.03000 +1.17	63.18	62.00	62.02	76,771
16 Feb 12	61.86000 -0.65	62.33	61.50	62.28	52,071
15 Feb 12	62.51000 +0.64	62.54	61.69	62.00	119,133
14 Feb 12	61.87000 +0.25	62.00	61.25	61.78	76,975
13 Feb 12	61.62000 +0.47	61.86	61.06	61.06	91,985
10 Feb 12	61.15000 -0.40	61.50	61.03	61.49	269,852
09 Feb 12	61.55000 +0.09	61.68	61.00	61.40	66,274
08 Feb 12	61.46000 +0.12	61.65	61.24	61.36	22,802
07 Feb 12	61.34000 +0.74	61.45	60.33	60.59	51,369
06 Feb 12	60.60000 +0.30	60.82	59.90	59.90	80,096
03 Feb 12	60.30000 +0.07	60.62	59.88	60.50	46,044
02 Feb 12	60.23000 +0.33	60.36	59.66	60.36	43,747
01 Feb 12	59.90000 +0.21	59.98	59.64	59.90	49,319
31 Jan 12	59.69000 +1.12	59.69	58.35	58.75	39,129
30 Jan 12	58.57000 +0.22	58.65	58.10	58.44	54,537
27 Jan 12	58.35000 -0.63	59.09	58.35	59.08	48,352
26 Jan 12	58.98000 -0.27	59.50	58.75	59.42	43,853
25 Jan 12	59.25000 -0.49	59.90	58.97	59.84	31,179
24 Jan 12	59.74000 +0.14	60.02	59.35	59.60	20,952
23 Jan 12	59.60000 -0.35	60.09	59.56	60.09	27,412
20 Jan 12	59.95000 +0.38	59.95	59.25	59.74	30,584
19 Jan 12	59.57000 +0.24	59.63	59.30	59.50	35,187
18 Jan 12	59.33000 -0.58	60.20	59.01	60.20	35,660
17 Jan 12	59.91000 +0.08	60.10	59.30	59.82	22,210
16 Jan 12	59.83000 +0.42	60.12	59.80	59.89	25,929
13 Jan 12	59.41000 -0.40	59.99	59.41	59.75	21,375
12 Jan 12	59.81000 -0.59	60.50	59.63	60.50	30,267
11 Jan 12	60.40000 +1.27	60.45	59.40	59.69	42,083
10 Jan 12	59.13000 -0.64	60.00	59.06	60.00	59,400
09 Jan 12	59.77000 -0.71	60.50	59.77	60.50	39,545
06 Jan 12	60.48000 -0.38	61.04	60.14	61.04	38,333
05 Jan 12	60.86000 -0.31	61.66	60.34	61.66	79,112
04 Jan 12	61.17000 +0.31	61.35	60.31	60.62	25,578
03 Jan 12	60.86000 +0.62	60.86	59.99	60.74	29,347
30 Dec 11	60.24000 +0.24	60.43	59.81	60.20	15,763
29 Dec 11	60.00000 +0.25	60.15	59.67	59.91	34,049
28 Dec 11	59.75000 -1.26	61.13	59.66	61.13	43,693
23 Dec 11	61.01000 +0.00	61.01	60.55	60.66	36,556
22 Dec 11	61.01000 +1.76	61.01	59.25	59.25	58,368
21 Dec 11	59.25000 +0.87	59.25	58.18	58.44	52,625
20 Dec 11	58.38000 +0.27	58.48	58.20	58.34	76,470
19 Dec 11	58.11000 -0.17	58.65	58.10	58.65	38,746
16 Dec 11	58.28000 -0.69	59.94	57.81	58.61	168,384
15 Dec 11	58.97000 +0.54	58.97	57.91	58.22	55,040
14 Dec 11	58.43000 -0.18	58.96	58.26	58.55	35,067
13 Dec 11	58.61000 -0.84	60.00	58.61	59.50	45,445
12 Dec 11	59.45000 -0.55	60.29	59.10	60.29	47,244
09 Dec 11	60.00000 -0.48	60.46	60.00	60.34	57,427
08 Dec 11	60.48000 -0.12	60.70	59.94	60.40	39,693
07 Dec 11	60.60000 -0.40	60.74	60.16	60.57	35,449
06 Dec 11	61.00000 +0.57	61.33	60.43	60.43	34,390
05 Dec 11	60.43000 -0.87	61.98	60.43	61.98	43,236
02 Dec 11	61.30000 -0.81	62.06	60.62	62.01	73,184
01 Dec 11	62.11000 -0.23	62.35	61.73	62.00	32,928
30 Nov 11	62.34000 +0.44	62.50	61.35	61.87	75,849
29 Nov 11	61.90000 +1.50	62.22	60.27	60.27	122,786
28 Nov 11	60.40000 +1.10	60.90	59.30	59.36	41,362
25 Nov 11	59.30000 -0.40	59.73	58.88	59.64	72,052
24 Nov 11	59.70000 -0.80	60.74	59.48	60.74	31,734
23 Nov 11	60.50000 -0.44	60.98	60.25	60.55	73,336
22 Nov 11	60.94000 +0.09	61.07	60.68	60.85	97,441
21 Nov 11	60.85000 +0.04	61.24	60.60	60.92	52,963
18 Nov 11	60.81000 +0.14	61.78	60.50	60.92	43,217
17 Nov 11	60.67000 -0.54	61.92	60.55	61.44	45,251
16 Nov 11	61.21000 +0.10	61.25	60.75	61.19	36,960
15 Nov 11	61.11000 -0.50	61.50	60.72	61.50	42,493
14 Nov 11	61.61000 -0.02	62.20	61.61	61.81	22,871
11 Nov 11	61.63000 +0.47	61.75	61.01	61.01	28,198
10 Nov 11	61.16000 -0.23	61.75	61.06	61.35	29,794
09 Nov 11	61.39000 -0.01	62.27	61.01	61.37	39,358
08 Nov 11	61.40000 -0.69	62.29	61.13	62.29	40,484
07 Nov 11	62.09000 -0.60	62.32	61.58	61.58	52,325
04 Nov 11	62.69000 +1.36	62.69	60.84	61.34	75,488
03 Nov 11	61.33000 -0.24	61.84	60.91	61.58	35,551
02 Nov 11	61.57000 +0.82	61.82	61.20	61.24	46,273
01 Nov 11	60.75000 -0.13	61.34	60.17	60.51	95,986
31 Oct 11	60.88000 +0.73	61.48	60.12	60.12	90,338
28 Oct 11	60.15000 -0.50	60.99	59.68	60.99	95,238
27 Oct 11	60.65000 +0.51	61.14	60.20	60.69	66,740
26 Oct 11	60.14000 +0.54	60.45	59.51	60.00	95,731
25 Oct 11	59.60000 -0.80	60.70	59.60	60.66	59,393
24 Oct 11	60.40000 +0.08	60.92	60.05	60.31	50,408
21 Oct 11	60.32000 -0.92	61.97	60.32	61.83	61,726
20 Oct 11	61.24000 -1.06	61.85	61.15	61.85	38,070
19 Oct 11	62.30000 +0.45	62.90	61.95	62.01	45,198
18 Oct 11	61.85000 -0.15	62.18	61.48	62.18	63,876
17 Oct 11	62.00000 -0.18	62.25	61.62	61.86	43,813
14 Oct 11	62.18000 +0.45	62.74	61.68	62.03	86,579
13 Oct 11	61.73000 -2.12	63.35	61.62	63.12	75,697
12 Oct 11	63.85000 +0.95	63.98	63.10	63.10	55,800
11 Oct 11	62.90000 +1.38	63.10	61.84	62.00	47,452
07 Oct 11	61.52000 -0.25	62.29	61.10	61.81	50,651
06 Oct 11	61.77000 +1.11	61.99	59.69	60.68	66,559
05 Oct 11	60.66000 +0.70	60.70	59.69	60.05	63,207
04 Oct 11	59.96000 -1.15	60.88	59.61	60.50	50,295
03 Oct 11	61.11000 -0.80	62.05	60.97	61.32	48,977
30 Sep 11	61.91000 -0.44	62.73	61.51	61.86	85,165
29 Sep 11	62.35000 +0.70	62.68	61.01	61.84	58,461
28 Sep 11	61.65000 -1.34	63.15	61.53	62.97	100,336
27 Sep 11	62.99000 +3.88	63.10	59.51	59.51	202,136
26 Sep 11	59.11000 -0.05	59.15	57.81	59.00	73,491
23 Sep 11	59.16000 +1.23	59.16	57.50	57.50	51,685
22 Sep 11	57.93000 -2.79	60.59	57.50	60.59	106,128
21 Sep 11	60.72000 -0.38	61.10	60.72	61.10	39,092
20 Sep 11	61.10000 -0.10	61.32	60.78	61.20	43,244
19 Sep 11	61.20000 -0.05	61.85	60.39	60.75	43,980
16 Sep 11	61.25000 -0.35	62.25	60.66	61.97	115,797
15 Sep 11	61.60000 +0.60	61.74	61.00	61.50	48,305
14 Sep 11	61.00000 -0.15	61.18	60.60	61.17	73,984
13 Sep 11	61.15000 +0.58	61.24	60.60	60.60	66,564
12 Sep 11	60.57000 -0.98	61.53	60.47	61.00	47,339
09 Sep 11	61.55000 -1.31	63.05	61.51	62.75	43,670
08 Sep 11	62.86000 -0.27	64.09	62.28	62.99	38,785
07 Sep 11	63.13000 +1.05	63.21	62.01	62.49	22,170
06 Sep 11	62.08000 +0.58	62.56	60.00	61.44	65,118
02 Sep 11	61.50000 -0.73	62.72	61.42	61.60	47,660
01 Sep 11	62.23000 -1.77	64.15	61.80	64.15	40,281
31 Aug 11	64.00000 +1.89	64.42	61.60	62.28	60,308
30 Aug 11	62.11000 +0.71	62.11	60.72	61.50	46,243
29 Aug 11	61.40000 +1.45	61.40	59.95	60.12	34,631
26 Aug 11	59.95000 +1.56	59.95	58.02	58.46	38,101
25 Aug 11	58.39000 -1.03	59.89	58.32	59.49	51,945
24 Aug 11	59.42000 -0.69	60.17	59.01	60.03	52,513
23 Aug 11	60.11000 +0.81	60.30	59.31	59.31	94,848
22 Aug 11	59.30000 -0.02	60.57	59.30	60.21	33,123
19 Aug 11	59.32000 -1.14	61.54	59.32	60.30	66,963
18 Aug 11	60.46000 -1.48	61.90	60.46	61.90	33,045
17 Aug 11	61.94000 +0.55	62.96	61.10	61.10	34,763
16 Aug 11	61.39000 -0.86	62.91	61.21	61.97	47,506
15 Aug 11	62.25000 -0.89	63.48	62.25	63.14	35,691
12 Aug 11	63.14000 +1.90	63.14	60.30	62.00	57,476
11 Aug 11	61.24000 +0.90	61.24	58.24	59.42	53,497
10 Aug 11	60.34000 +3.15	60.34	57.75	59.46	100,357
09 Aug 11	57.19000 +1.85	58.09	55.51	55.51	102,769
08 Aug 11	55.34000 -4.33	58.97	55.34	57.60	90,019
05 Aug 11	59.67000 -0.73	59.98	57.80	59.90	61,926
04 Aug 11	60.40000 +0.14	60.71	59.86	60.42	82,693
03 Aug 11	60.26000 -1.35	61.90	60.06	61.72	34,749
02 Aug 11	61.61000 +0.01	62.65	61.15	61.60	74,544
29 Jul 11	61.60000 +0.18	62.04	59.98	60.76	49,910
28 Jul 11	61.42000 +1.52	62.71	60.04	60.04	59,638
27 Jul 11	59.90000 -1.30	61.78	59.90	61.05	34,233
26 Jul 11	61.20000 -0.95	62.33	61.20	61.99	30,346
25 Jul 11	62.15000 -0.83	62.96	62.00	62.96	24,335
22 Jul 11	62.98000 +0.65	62.98	62.03	62.30	34,810
21 Jul 11	62.33000 +0.51	62.50	62.00	62.00	17,524
20 Jul 11	61.82000 -0.58	62.40	61.73	62.40	45,262
19 Jul 11	62.40000 +0.34	62.88	61.86	61.86	23,145
18 Jul 11	62.06000 -0.24	62.18	61.50	62.03	49,453
15 Jul 11	62.30000 -0.30	63.00	62.28	62.62	29,417
14 Jul 11	62.60000 -0.37	63.27	62.32	63.27	29,768
13 Jul 11	62.97000 +0.19	63.50	62.40	62.73	37,002
12 Jul 11	62.78000 +0.78	62.78	62.00	62.00	36,258
11 Jul 11	62.00000 -0.39	62.86	62.00	62.49	31,554
08 Jul 11	62.39000 -0.01	63.00	62.20	62.20	28,599
07 Jul 11	62.40000 -0.06	63.02	62.40	62.45	51,320
06 Jul 11	62.46000 +0.06	62.72	61.94	62.72	38,596
05 Jul 11	62.40000 -0.91	63.29	62.26	63.25	27,712
04 Jul 11	63.31000 +0.84	63.77	62.84	62.84	24,117
30 Jun 11	62.47000 +0.84	62.97	61.59	61.59	49,807
29 Jun 11	61.63000 +0.24	61.72	61.00	61.71	29,294
28 Jun 11	61.39000 +0.93	61.52	60.25	60.70	34,745
27 Jun 11	60.46000 +0.43	61.38	60.00	60.00	47,844
24 Jun 11	60.03000 -1.12	61.44	60.03	61.16	59,107
23 Jun 11	61.15000 -0.45	61.92	61.03	61.62	38,427
22 Jun 11	61.60000 +0.75	61.94	60.64	60.64	38,828
21 Jun 11	60.85000 +0.32	61.46	60.69	60.70	39,503
20 Jun 11	60.53000 +0.53	61.34	59.90	59.90	47,589
17 Jun 11	60.00000 -0.20	62.36	60.00	60.20	195,425
16 Jun 11	60.20000 -0.71	61.58	60.13	60.71	55,464
15 Jun 11	60.91000 +0.11	61.25	60.26	60.79	45,133
14 Jun 11	60.80000 +0.18	61.00	60.62	60.96	87,060
13 Jun 11	60.62000 -1.30	62.00	60.61	61.94	59,152
10 Jun 11	61.92000 -0.68	63.00	61.92	62.45	52,738
09 Jun 11	62.60000 -1.21	64.00	62.31	64.00	43,258
08 Jun 11	63.81000 +0.07	64.61	63.27	63.55	57,053
07 Jun 11	63.74000 -0.07	64.14	63.55	64.14	34,294
06 Jun 11	63.81000 +0.31	64.09	63.65	63.65	34,501
03 Jun 11	63.50000 -0.58	64.08	63.42	64.08	25,461
02 Jun 11	64.08000 +0.33	64.26	63.34	63.51	38,870
01 Jun 11	63.75000 +0.39	64.11	63.10	63.10	51,453
31 May 11	63.36000 -2.12	65.42	63.06	65.42	103,266
30 May 11	65.48000 -0.37	65.80	64.54	65.80	50,394
27 May 11	65.85000 -0.10	66.31	65.23	65.97	37,748
26 May 11	65.95000 +0.58	65.95	65.22	65.37	49,952
25 May 11	65.37000 +0.57	65.37	64.76	64.99	40,914
24 May 11	64.80000 -0.13	65.15	64.45	64.98	47,632
20 May 11	64.93000 +1.10	65.06	63.50	64.15	47,120
19 May 11	63.83000 -0.34	64.30	63.83	64.00	101,524
18 May 11	64.17000 +0.55	64.25	63.75	63.80	29,186
17 May 11	63.62000 -0.69	64.35	63.62	64.31	63,378
16 May 11	64.31000 -0.06	64.70	64.11	64.11	61,638
13 May 11	64.37000 +0.77	64.44	63.62	63.62	49,293
12 May 11	63.60000 +0.01	64.00	63.44	63.58	58,728
11 May 11	63.59000 -0.27	63.98	63.46	63.81	38,371
10 May 11	63.86000 +0.66	64.18	63.20	63.20	55,010
09 May 11	63.20000 +1.43	63.62	61.69	61.87	52,795
06 May 11	61.77000 +1.02	61.99	60.74	60.75	39,241
05 May 11	60.75000 +0.48	60.87	60.27	60.27	62,191
04 May 11	60.27000 +0.16	60.52	60.00	60.00	36,115
03 May 11	60.11000 +0.61	60.55	59.38	59.54	61,220
02 May 11	59.50000 +1.25	59.50	58.37	58.47	44,411
29 Apr 11	58.25000 +0.38	58.25	57.56	57.56	51,940
28 Apr 11	57.87000 +0.27	57.98	57.33	57.75	52,757
27 Apr 11	57.60000 -0.35	58.25	57.60	58.18	35,133
26 Apr 11	57.95000 +0.31	57.96	57.49	57.60	42,633
25 Apr 11	57.64000 +0.04	57.74	57.32	57.50	25,671
21 Apr 11	57.60000 -0.39	58.10	57.53	57.99	40,298
20 Apr 11	57.99000 +0.87	57.99	57.47	57.47	40,636
19 Apr 11	57.12000 -0.03	57.39	56.75	57.39	29,559
18 Apr 11	57.15000 +0.03	57.35	56.61	57.12	47,174
15 Apr 11	57.12000 -0.91	58.73	57.12	58.03	47,479
14 Apr 11	58.03000 -0.33	58.50	57.48	57.87	52,439
13 Apr 11	58.36000 +0.84	58.44	57.62	57.75	67,249
12 Apr 11	57.52000 -0.44	57.93	57.52	57.82	56,140
11 Apr 11	57.96000 -0.40	58.33	57.91	58.24	46,441
08 Apr 11	58.36000 +0.36	58.49	58.03	58.38	23,412
07 Apr 11	58.00000 -0.57	59.06	57.89	58.42	48,711
06 Apr 11	58.57000 +0.17	58.98	57.90	58.38	53,572
05 Apr 11	58.40000 +0.10	58.47	57.85	58.47	44,283
04 Apr 11	58.30000 -0.30	58.50	58.02	58.50	21,818
01 Apr 11	58.60000 -0.10	59.19	58.30	58.89	30,228
31 Mar 11	58.70000 +0.37	58.95	58.00	58.46	31,332
30 Mar 11	58.33000 +0.33	58.41	57.85	58.10	30,960
29 Mar 11	58.00000 +0.06	58.21	57.90	58.00	41,970
28 Mar 11	57.94000 -0.82	58.82	57.94	58.76	31,225
25 Mar 11	58.76000 +0.19	58.95	58.36	58.45	32,946
24 Mar 11	58.57000 +0.12	58.70	58.16	58.40	45,921
23 Mar 11	58.45000 -0.38	58.77	58.40	58.63	36,337
22 Mar 11	58.83000 -0.36	59.50	58.55	59.50	68,097
21 Mar 11	59.19000 +1.65	59.20	57.83	57.83	56,439
18 Mar 11	57.54000 -0.45	59.00	57.54	58.01	114,055
17 Mar 11	57.99000 +0.88	57.99	57.14	57.14	44,619
16 Mar 11	57.11000 -0.05	57.53	57.00	57.53	54,396
15 Mar 11	57.16000 +0.65	57.22	55.20	56.00	53,418
14 Mar 11	56.51000 +0.00	56.99	56.10	56.41	47,528
11 Mar 11	56.51000 +0.26	57.45	55.78	56.02	56,978
10 Mar 11	56.25000 -0.87	57.11	56.25	57.11	48,655
09 Mar 11	57.12000 +0.62	57.12	56.33	56.51	72,634
08 Mar 11	56.50000 -0.90	57.25	56.46	57.25	43,685
07 Mar 11	57.40000 -0.07	57.96	57.05	57.51	42,396
04 Mar 11	57.47000 -0.83	58.75	57.47	58.50	67,376
03 Mar 11	58.30000 -0.04	58.82	58.00	58.52	48,710
02 Mar 11	58.34000 -0.16	58.77	58.34	58.50	70,764
01 Mar 11	58.50000 +0.54	58.73	57.88	57.88	57,863
28 Feb 11	57.96000 +0.65	58.68	57.29	57.29	97,076
25 Feb 11	57.31000 +0.48	57.43	56.86	57.11	88,195
24 Feb 11	56.83000 +0.60	56.83	56.00	56.26	60,883
23 Feb 11	56.23000 -0.25	56.99	55.85	56.48	43,014
22 Feb 11	56.48000 -1.31	58.24	56.34	57.81	69,942
18 Feb 11	57.79000 +0.22	58.20	57.36	57.83	36,537
17 Feb 11	57.57000 -0.02	57.77	57.37	57.77	51,395
16 Feb 11	57.59000 -0.10	58.28	57.36	58.28	56,076
15 Feb 11	57.69000 +0.74	57.83	56.88	56.88	112,213
14 Feb 11	56.95000 -0.20	57.75	56.93	57.53	52,238
11 Feb 11	57.15000 +0.27	57.39	56.70	57.00	68,558
10 Feb 11	56.88000 -0.16	57.44	56.80	57.21	45,041
09 Feb 11	57.04000 -0.44	57.78	56.85	57.78	73,321
08 Feb 11	57.48000 -0.62	58.37	57.40	58.37	47,942
07 Feb 11	58.10000 +0.10	58.36	57.76	57.76	45,878
04 Feb 11	58.00000 -0.55	58.77	58.00	58.60	66,030
03 Feb 11	58.55000 -0.18	59.11	58.26	58.70	65,126
02 Feb 11	58.73000 -0.02	58.85	58.17	58.68	40,722
01 Feb 11	58.75000 +0.15	59.00	58.39	59.00	64,932
31 Jan 11	58.60000 -0.39	59.32	58.33	59.00	41,406
28 Jan 11	58.99000 +0.85	58.99	58.09	58.49	45,157
27 Jan 11	58.14000 -0.04	58.60	58.14	58.50	238,972
26 Jan 11	58.18000 -0.56	59.01	58.18	59.01	103,446
25 Jan 11	58.74000 -1.06	60.15	58.74	60.15	45,435
24 Jan 11	59.80000 +0.54	59.99	59.45	59.63	57,144
21 Jan 11	59.26000 -1.41	61.00	59.26	61.00	110,790
20 Jan 11	60.67000 -0.64	61.60	60.17	61.55	46,224
19 Jan 11	61.31000 -0.78	62.38	61.00	62.34	74,380
18 Jan 11	62.09000 +0.09	62.59	61.96	62.10	774,971
17 Jan 11	62.00000 +1.11	62.10	61.25	61.40	55,401
14 Jan 11	60.89000 +0.13	61.15	60.45	61.15	45,217
13 Jan 11	60.76000 +0.07	61.22	60.06	60.40	36,941
12 Jan 11	60.69000 -0.25	61.57	59.76	61.18	52,662
11 Jan 11	60.94000 +1.16	60.94	59.60	59.78	33,023
10 Jan 11	59.78000 -0.76	60.60	59.04	60.54	44,371
07 Jan 11	60.54000 +0.55	60.54	59.51	59.62	42,955
06 Jan 11	59.99000 +0.74	60.13	59.47	59.80	44,846
05 Jan 11	59.25000 -0.25	59.80	59.03	59.80	66,564
04 Jan 11	59.50000 +0.35	60.08	59.03	60.00	41,482
31 Dec 10	59.15000 -0.51	59.83	59.15	59.66	16,660
30 Dec 10	59.66000 +0.14	60.14	59.62	59.99	13,574
29 Dec 10	59.52000 -0.67	60.25	59.52	60.25	23,258
24 Dec 10	60.19000 +0.41	60.19	59.70	59.77	3,809
23 Dec 10	59.78000 -0.10	60.00	59.21	60.00	33,829
22 Dec 10	59.88000 +0.64	59.88	58.88	59.07	37,098
21 Dec 10	59.24000 +0.11	59.24	58.50	58.99	50,334
20 Dec 10	59.13000 +0.18	59.15	58.65	59.15	28,421
17 Dec 10	58.95000 -1.40	61.00	58.56	60.35	175,393
16 Dec 10	60.35000 -0.13	60.74	60.02	60.34	52,573
15 Dec 10	60.48000 +2.44	60.48	58.35	58.35	55,357
14 Dec 10	58.04000 -0.93	58.75	58.04	58.74	48,269
13 Dec 10	58.97000 +2.22	58.97	56.73	56.73	66,559
10 Dec 10	56.75000 -0.35	57.86	56.75	57.10	63,663
09 Dec 10	57.10000 -0.05	57.75	57.10	57.11	58,555
08 Dec 10	57.15000 -1.45	58.33	57.15	58.33	36,621
07 Dec 10	58.60000 +0.55	58.60	57.91	57.91	75,134
06 Dec 10	58.05000 +0.67	58.29	57.60	57.73	28,121
03 Dec 10	57.38000 -0.55	58.24	57.38	57.89	39,299
02 Dec 10	57.93000 -0.02	58.33	57.73	57.95	113,707
01 Dec 10	57.95000 +0.66	58.08	57.51	57.51	67,657
30 Nov 10	57.29000 +0.09	58.09	57.05	57.08	287,024
29 Nov 10	57.20000 -0.58	57.78	57.12	57.78	76,174
26 Nov 10	57.78000 -0.02	57.99	57.52	57.80	34,621
25 Nov 10	57.80000 +0.86	58.06	57.03	57.48	48,369
24 Nov 10	56.94000 -0.67	57.67	56.94	57.62	71,139
23 Nov 10	57.61000 +0.07	58.16	56.59	56.61	47,314
22 Nov 10	57.54000 +0.19	57.54	56.72	56.92	52,727
19 Nov 10	57.35000 +1.16	57.35	56.16	56.25	36,962
18 Nov 10	56.19000 +0.19	56.74	56.19	56.50	44,789
17 Nov 10	56.00000 -0.39	56.69	56.00	56.69	37,823
16 Nov 10	56.39000 +0.10	56.95	55.85	56.29	101,914
15 Nov 10	56.29000 +0.29	56.32	55.94	56.25	26,137
12 Nov 10	56.00000 -0.65	56.73	55.65	56.65	261,203
11 Nov 10	56.65000 -0.10	56.96	56.50	56.71	54,631
10 Nov 10	56.75000 -0.25	57.00	56.65	56.88	51,962
09 Nov 10	57.00000 +0.05	57.00	56.60	56.90	207,730
08 Nov 10	56.95000 +0.95	57.00	55.96	56.13	52,581
05 Nov 10	56.00000 +1.50	56.00	54.50	54.60	89,757
04 Nov 10	54.50000 -0.41	55.90	54.45	55.10	87,033
03 Nov 10	54.91000 +0.39	54.91	54.35	54.51	87,655
02 Nov 10	54.52000 +1.07	54.73	53.50	53.50	76,831
01 Nov 10	53.45000 +1.30	53.45	52.40	52.70	44,372
29 Oct 10	52.15000 +0.95	52.48	51.36	51.36	42,805
28 Oct 10	51.20000 -0.46	51.80	51.20	51.67	32,944
27 Oct 10	51.66000 -0.44	52.28	51.66	52.28	27,082
26 Oct 10	52.10000 +0.05	52.72	52.00	52.00	42,792
25 Oct 10	52.05000 -0.23	52.44	51.90	52.41	23,559
22 Oct 10	52.28000 -0.48	52.98	51.91	52.76	30,615
21 Oct 10	52.76000 +0.04	53.13	52.11	52.54	44,146
20 Oct 10	52.72000 -0.05	52.88	52.24	52.77	27,250
19 Oct 10	52.77000 -0.23	53.40	52.10	53.25	49,992
18 Oct 10	53.00000 +0.00	53.50	52.85	53.03	23,783
15 Oct 10	53.00000 -0.05	53.23	52.65	52.87	28,684
14 Oct 10	53.05000 -0.37	53.60	52.85	53.60	21,769
13 Oct 10	53.42000 +0.31	53.70	52.89	52.89	59,400
12 Oct 10	53.11000 +0.01	53.49	52.90	53.38	38,283
08 Oct 10	53.10000 -0.05	53.16	52.78	53.10	51,704
07 Oct 10	53.15000 +0.16	53.29	52.85	52.95	191,648
06 Oct 10	52.99000 -0.16	53.20	52.71	53.15	118,536
05 Oct 10	53.15000 +0.32	53.34	52.65	52.99	42,819
04 Oct 10	52.83000 -1.28	54.19	52.83	53.93	31,746
01 Oct 10	54.11000 +0.11	54.45	53.78	53.87	49,963
30 Sep 10	54.00000 +0.47	54.37	53.53	53.53	52,689
29 Sep 10	53.53000 +1.54	53.53	51.75	51.75	57,795
28 Sep 10	51.99000 +0.36	52.14	51.39	51.40	52,477
27 Sep 10	51.63000 -0.19	52.34	51.26	52.00	36,052
24 Sep 10	51.82000 +0.72	51.82	51.08	51.10	28,459
23 Sep 10	51.10000 +0.20	51.35	50.64	51.04	72,559
22 Sep 10	50.90000 -0.85	51.75	50.62	51.74	40,824
21 Sep 10	51.75000 +0.01	52.30	51.62	51.81	38,088
20 Sep 10	51.74000 +0.47	52.16	51.34	51.60	27,845
17 Sep 10	51.27000 -1.11	52.96	50.89	52.79	390,801
16 Sep 10	52.38000 +0.03	52.84	52.16	52.60	76,483
15 Sep 10	52.35000 -0.65	53.00	52.29	53.00	65,181
14 Sep 10	53.00000 -0.75	53.74	52.55	53.74	97,757
13 Sep 10	53.75000 +0.30	54.05	53.40	53.70	116,371
10 Sep 10	53.45000 +0.05	53.70	53.04	53.60	51,801
09 Sep 10	53.40000 +0.40	53.80	53.12	53.50	107,311
08 Sep 10	53.00000 +0.20	53.75	52.97	52.97	32,450
07 Sep 10	52.80000 +0.10	52.80	52.06	52.28	35,582
03 Sep 10	52.70000 +0.35	52.70	51.70	52.16	38,886
02 Sep 10	52.35000 -0.40	52.62	51.77	52.42	92,997
01 Sep 10	52.75000 +1.50	52.80	50.90	51.05	65,823
31 Aug 10	51.25000 +1.13	51.34	50.03	50.12	43,133
30 Aug 10	50.12000 +0.12	50.30	50.10	50.10	23,285
27 Aug 10	50.00000 -0.15	50.59	50.00	50.40	82,676
26 Aug 10	50.15000 +0.39	50.25	49.77	49.77	58,277
25 Aug 10	49.76000 -1.18	50.74	49.76	50.74	48,841
24 Aug 10	50.94000 -0.21	51.15	50.50	51.15	32,799
23 Aug 10	51.15000 -0.04	51.64	51.08	51.18	26,469
20 Aug 10	51.19000 +0.01	51.60	51.15	51.40	30,900
19 Aug 10	51.18000 -0.68	51.63	51.18	51.58	19,755
18 Aug 10	51.86000 -0.24	52.00	51.63	52.00	33,672
17 Aug 10	52.10000 -0.08	52.25	52.00	52.07	25,992
16 Aug 10	52.18000 +0.88	52.48	50.81	50.81	64,401
13 Aug 10	51.30000 +0.71	51.59	50.94	50.96	14,678
12 Aug 10	50.59000 -0.41	51.36	50.59	51.21	60,742
11 Aug 10	51.00000 -0.83	51.50	51.00	51.35	35,312
10 Aug 10	51.83000 +1.21	51.83	50.52	50.83	31,533
09 Aug 10	50.62000 -0.66	51.30	50.55	51.24	31,381
06 Aug 10	51.28000 +0.02	51.50	51.00	51.26	22,089
05 Aug 10	51.26000 -0.17	51.86	51.00	51.16	51,105
04 Aug 10	51.43000 +0.71	51.43	50.25	50.60	71,300
03 Aug 10	50.72000 +0.16	51.17	50.28	51.00	27,738
30 Jul 10	50.56000 +0.30	50.59	49.76	50.25	23,316
29 Jul 10	50.26000 +0.27	50.37	49.49	50.02	60,795
28 Jul 10	49.99000 -1.45	51.15	49.99	51.15	27,132
27 Jul 10	51.44000 +0.14	51.50	50.85	51.00	39,673
26 Jul 10	51.30000 +0.28	51.49	51.09	51.25	30,659
23 Jul 10	51.02000 +1.03	51.02	49.75	49.99	49,960
22 Jul 10	49.99000 -0.34	51.42	49.83	50.48	58,750
21 Jul 10	50.33000 +0.35	50.35	49.38	49.98	25,728
20 Jul 10	49.98000 +0.71	49.98	48.82	49.08	50,167
19 Jul 10	49.27000 +1.16	49.27	48.26	48.59	42,663
16 Jul 10	48.11000 -0.51	48.62	47.78	48.62	40,290
15 Jul 10	48.62000 +0.04	48.62	48.01	48.40	35,681
14 Jul 10	48.58000 -0.04	48.74	48.41	48.65	13,649
13 Jul 10	48.62000 -0.04	48.84	48.21	48.70	84,239
12 Jul 10	48.66000 -0.37	49.41	48.43	49.13	34,215
09 Jul 10	49.03000 +1.02	49.03	48.01	48.01	42,741
08 Jul 10	48.01000 +0.13	48.18	47.50	47.96	30,915
07 Jul 10	47.88000 +0.68	47.88	47.00	47.00	93,521
06 Jul 10	47.20000 -0.38	47.60	46.96	47.60	64,229
05 Jul 10	47.58000 +0.02	47.69	47.25	47.46	17,766
02 Jul 10	47.56000 -0.08	47.98	47.56	47.68	32,302
30 Jun 10	47.64000 +0.32	47.65	47.05	47.05	72,181
29 Jun 10	47.32000 -0.39	47.69	47.05	47.18	62,642
28 Jun 10	47.71000 +0.11	48.11	47.50	47.89	25,227
25 Jun 10	47.60000 +0.24	47.95	47.26	47.26	60,472
24 Jun 10	47.36000 -0.48	48.00	47.26	47.60	34,048
23 Jun 10	47.84000 -0.16	48.40	47.31	47.81	102,635
22 Jun 10	48.00000 -0.88	48.99	48.00	48.99	43,153
21 Jun 10	48.88000 +1.21	49.09	47.90	47.90	62,123
18 Jun 10	47.67000 -0.29	47.93	47.41	47.51	81,723
17 Jun 10	47.96000 +0.41	48.32	47.50	47.50	24,749
16 Jun 10	47.55000 -0.24	47.86	47.51	47.75	38,151
15 Jun 10	47.79000 +0.28	47.87	47.43	47.43	67,122
14 Jun 10	47.51000 -0.27	48.00	47.42	47.70	33,783
11 Jun 10	47.78000 -1.10	48.46	47.54	48.26	35,726
10 Jun 10	48.88000 +1.28	49.21	47.60	47.60	74,531
09 Jun 10	47.60000 +0.29	47.60	47.17	47.19	57,739
08 Jun 10	47.31000 -0.09	47.49	47.20	47.20	41,807
07 Jun 10	47.40000 -1.59	48.59	47.17	48.54	45,950
04 Jun 10	48.99000 -0.14	49.13	47.84	49.13	32,441
03 Jun 10	49.13000 -0.11	49.67	48.35	49.09	201,998
02 Jun 10	49.24000 +1.69	49.25	47.38	47.38	26,225
01 Jun 10	47.55000 +0.07	47.83	46.61	46.61	64,886
31 May 10	47.48000 -0.17	47.87	47.48	47.65	8,996
28 May 10	47.65000 -0.32	47.87	46.50	47.63	42,663
27 May 10	47.97000 +0.83	47.97	46.82	47.15	45,332
26 May 10	47.14000 +0.47	47.55	46.96	46.96	32,355
25 May 10	46.67000 -1.21	47.69	46.11	46.55	68,932
21 May 10	47.88000 +0.83	47.88	46.81	46.99	27,575
20 May 10	47.05000 -1.03	48.20	47.05	47.52	123,108
19 May 10	48.08000 +0.14	48.37	47.48	47.71	35,885
18 May 10	47.94000 -0.39	48.60	47.70	48.38	47,744
17 May 10	48.33000 +0.01	48.66	47.80	48.39	55,752
14 May 10	48.32000 -0.46	48.69	47.71	48.27	44,825
13 May 10	48.78000 +0.38	48.89	48.12	48.40	55,398
12 May 10	48.40000 +0.27	48.85	48.00	48.15	73,176
11 May 10	48.13000 +0.75	48.52	47.50	47.50	60,272
10 May 10	47.38000 +0.38	48.00	47.00	47.71	50,769
07 May 10	47.00000 -0.22	47.96	46.51	47.22	68,890
06 May 10	47.22000 -0.23	47.34	46.02	47.02	132,306
05 May 10	47.45000 -0.50	47.63	46.57	47.55	112,589
04 May 10	47.95000 -0.43	48.81	47.86	48.50	45,295
03 May 10	48.38000 -0.41	49.21	48.11	48.79	45,692
30 Apr 10	48.79000 +0.78	49.44	48.11	48.23	49,702
29 Apr 10	48.01000 +0.01	48.49	47.80	48.15	57,553
28 Apr 10	48.00000 -1.50	49.25	47.01	49.25	111,869
27 Apr 10	49.50000 -0.50	49.87	49.20	49.87	35,889
26 Apr 10	50.00000 -0.94	51.00	50.00	50.84	35,128
23 Apr 10	50.94000 +1.24	51.19	49.68	49.68	46,747
22 Apr 10	49.70000 -0.65	50.15	49.46	50.15	45,533
21 Apr 10	50.35000 +0.65	50.39	49.55	49.90	51,508
20 Apr 10	49.70000 +0.07	50.14	49.70	49.75	53,120
19 Apr 10	49.63000 -0.26	50.00	49.26	49.26	47,818
16 Apr 10	49.89000 -0.21	50.36	49.89	50.05	62,138
15 Apr 10	50.10000 -0.24	50.37	49.20	50.26	54,834
14 Apr 10	50.34000 -0.40	50.83	50.30	50.64	34,860
13 Apr 10	50.74000 -0.16	51.12	50.58	50.77	19,163
12 Apr 10	50.90000 -0.30	51.15	50.65	50.76	30,871
09 Apr 10	51.20000 -0.45	51.68	50.90	51.68	30,345
08 Apr 10	51.65000 +0.09	51.69	51.26	51.56	41,542
07 Apr 10	51.56000 -0.31	51.87	51.30	51.87	32,434
06 Apr 10	51.87000 -0.06	52.09	51.55	51.98	49,824
05 Apr 10	51.93000 +0.74	51.94	51.00	51.00	27,061
01 Apr 10	51.19000 +0.24	51.70	50.80	50.92	35,223
31 Mar 10	50.95000 +0.24	51.56	50.67	50.85	50,708
30 Mar 10	50.71000 -0.29	51.23	50.67	51.00	89,692
29 Mar 10	51.00000 +0.31	51.45	50.70	51.00	47,853
26 Mar 10	50.69000 -0.28	51.43	49.75	50.95	56,376
25 Mar 10	50.97000 +0.40	51.50	50.55	50.55	53,834
24 Mar 10	50.57000 -0.24	51.47	50.56	50.98	45,426
23 Mar 10	50.81000 -0.07	51.36	50.45	50.92	90,689
22 Mar 10	50.88000 +0.32	51.25	50.46	50.56	51,623
19 Mar 10	50.56000 -1.53	52.16	50.50	51.97	126,073
18 Mar 10	52.09000 -1.31	53.35	51.89	53.35	50,780
17 Mar 10	53.40000 +1.22	53.74	52.30	52.48	132,369
16 Mar 10	52.18000 +0.65	52.65	51.31	51.31	106,105
15 Mar 10	51.53000 +0.03	51.69	50.95	51.64	70,967
12 Mar 10	51.50000 +0.50	51.50	50.89	50.89	34,663
11 Mar 10	51.00000 +0.61	51.13	50.15	50.15	28,977
10 Mar 10	50.39000 -0.41	50.87	50.20	50.80	41,534
09 Mar 10	50.80000 +0.35	51.20	50.09	50.15	119,493
08 Mar 10	50.45000 -0.84	51.34	49.35	51.34	136,323
05 Mar 10	51.29000 +0.90	51.45	50.12	50.19	74,369
04 Mar 10	50.39000 -0.16	50.74	49.50	50.65	62,786
03 Mar 10	50.55000 -0.46	51.41	50.55	50.75	46,954
02 Mar 10	51.01000 +1.51	51.47	49.25	49.70	85,595
01 Mar 10	49.50000 +1.40	49.68	48.00	48.05	61,141
26 Feb 10	48.10000 +0.27	49.00	47.96	48.13	76,365
25 Feb 10	47.83000 -0.97	49.50	47.83	48.38	38,434
24 Feb 10	48.80000 -0.21	49.79	48.49	49.44	67,124
23 Feb 10	49.01000 +0.11	49.93	48.46	48.75	81,516
22 Feb 10	48.90000 +0.67	49.37	47.97	47.97	45,373
19 Feb 10	48.23000 +1.59	48.23	46.33	46.64	62,004
18 Feb 10	46.64000 +0.97	46.87	45.68	45.95	138,715
17 Feb 10	45.67000 +0.18	45.72	45.36	45.49	49,479
16 Feb 10	45.49000 +0.29	45.79	45.15	45.51	43,397
12 Feb 10	45.20000 +0.33	45.20	44.35	44.80	66,506
11 Feb 10	44.87000 -0.13	45.24	44.76	45.20	30,087
10 Feb 10	45.00000 +0.14	45.23	44.40	45.23	56,413
09 Feb 10	44.86000 -1.51	46.28	44.63	46.24	61,661
08 Feb 10	46.37000 +0.31	46.45	45.66	46.45	39,677
05 Feb 10	46.06000 +0.20	46.07	45.31	45.86	83,188
04 Feb 10	45.86000 -0.15	46.55	45.85	46.47	45,849
03 Feb 10	46.01000 -0.71	46.69	46.01	46.69	29,076
02 Feb 10	46.72000 +1.12	46.81	45.66	45.85	62,869
01 Feb 10	45.60000 +0.64	45.60	44.81	44.81	46,567
29 Jan 10	44.96000 -0.65	46.00	44.96	45.60	55,047
28 Jan 10	45.61000 -0.39	46.28	45.55	46.00	73,468
27 Jan 10	46.00000 -0.65	46.42	45.65	46.42	48,892
26 Jan 10	46.65000 -0.25	46.90	46.30	46.60	55,158
25 Jan 10	46.90000 +0.15	47.78	46.25	46.85	132,387
22 Jan 10	46.75000 -0.25	47.51	46.08	47.22	83,013
21 Jan 10	47.00000 -0.10	47.25	46.26	47.08	57,036
20 Jan 10	47.10000 -1.24	48.34	47.02	48.34	119,248
19 Jan 10	48.34000 +0.62	48.85	47.67	47.88	60,858
18 Jan 10	47.72000 +0.45	47.75	47.00	47.00	35,833
15 Jan 10	47.27000 -0.21	47.64	47.04	47.47	69,772
14 Jan 10	47.48000 +0.73	47.50	46.63	46.74	65,795
13 Jan 10	46.75000 +0.40	46.90	46.35	46.42	71,566
12 Jan 10	46.35000 +0.22	46.39	46.00	46.00	40,753
11 Jan 10	46.13000 +0.24	46.28	45.85	45.93	62,859
08 Jan 10	45.89000 +0.09	46.07	45.65	45.70	21,035
07 Jan 10	45.80000 -0.20	46.25	45.56	45.89	21,500
06 Jan 10	46.00000 +0.12	46.41	45.21	45.88	179,698
05 Jan 10	45.88000 -0.05	46.10	45.68	45.93	44,167
04 Jan 10	45.93000 -0.24	46.43	45.69	46.30	28,321
31 Dec 09	46.17000 +0.42	46.30	45.61	45.95	22,999
30 Dec 09	45.75000 +0.03	45.90	45.39	45.39	60,824
29 Dec 09	45.72000 +0.00	46.15	45.25	46.15	25,410

ATCO Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	79.65000 +0.80	80.04	78.85	78.85	201,272
19 Oct 26	78.85000 -0.46	80.03	78.11	79.92	255,102
16 Oct 26	79.31000 -0.92	80.92	79.31	80.29	585,975
15 Oct 26	80.23000 +0.93	80.97	79.22	79.61	672,211
14 Oct 26	79.30000 +1.69	80.27	77.48	77.48	567,847
13 Oct 26	77.61000 -2.15	80.00	77.21	79.80	789,641
09 Oct 26	79.76000 +0.22	80.08	78.35	79.34	564,612
08 Oct 26	79.54000 -2.37	82.00	79.41	80.98	980,821
07 Oct 26	81.91000 +0.89	84.17	80.45	80.50	1,004,581
06 Oct 26	81.02000 +6.84	85.00	75.36	75.36	1,786,256
05 Oct 26	74.18000 -0.36	74.78	73.84	74.54	78,144
02 Oct 26	74.54000 +0.82	74.83	73.77	73.77	121,231
01 Oct 26	73.72000 +0.04	73.99	72.20	73.34	241,257
30 Sep 26	73.68000 +0.49	73.69	72.93	73.37	274,161
29 Sep 26	73.19000 -0.54	74.34	72.77	73.38	254,130
28 Sep 26	73.73000 +0.72	74.02	73.02	73.02	209,924
25 Sep 26	73.01000 -0.54	73.65	72.72	73.34	130,316
24 Sep 26	73.55000 +0.10	74.01	73.14	73.45	183,500
23 Sep 26	73.45000 +0.10	73.70	72.85	73.14	129,000
22 Sep 26	73.35000 +0.37	73.97	72.25	72.87	177,700
21 Sep 26	72.98000 -0.22	73.95	72.94	73.11	169,267
18 Sep 26	73.20000 -0.02	73.54	72.37	72.75	300,966
17 Sep 26	73.22000 +0.93	73.69	72.61	72.61	184,643
16 Sep 26	72.29000 +1.77	72.57	70.55	70.56	253,395
15 Sep 26	70.52000 -0.86	71.28	69.88	70.84	210,869
14 Sep 26	71.38000 -0.25	71.97	70.67	71.56	182,700
11 Sep 26	71.63000 -0.72	72.75	71.44	72.75	229,360
10 Sep 26	72.35000 -1.38	73.94	72.11	73.94	297,290
09 Sep 26	73.73000 +0.27	73.96	73.02	73.20	250,654
08 Sep 26	73.46000 +0.68	73.47	72.52	72.52	326,523
04 Sep 26	72.78000 +0.94	72.92	71.37	71.37	187,300
03 Sep 26	71.84000 -0.46	71.87	70.69	71.87	307,200
02 Sep 26	72.30000 -1.01	73.37	72.15	73.37	263,700
01 Sep 26	73.31000 -1.09	74.45	72.63	74.36	230,300
31 Aug 26	74.40000 -0.23	74.42	73.80	74.08	188,300
28 Aug 26	74.63000 +0.29	74.97	74.37	74.53	225,331
27 Aug 26	74.34000 -1.60	75.75	74.09	75.50	174,910
26 Aug 26	75.94000 +0.68	76.22	75.04	75.04	246,381
25 Aug 26	75.26000 -0.17	75.72	74.70	75.47	160,819
24 Aug 26	75.43000 +1.06	75.56	74.41	74.54	265,693
21 Aug 26	74.37000 -2.63	77.54	74.33	77.27	346,656
20 Aug 26	77.00000 +1.22	77.04	75.41	75.41	200,405
19 Aug 26	75.78000 -1.09	76.81	75.04	76.79	431,655
18 Aug 26	76.87000 +0.42	77.36	76.56	76.71	125,642
17 Aug 26	76.45000 -0.45	76.83	75.88	76.63	147,898
14 Aug 26	76.90000 +0.54	77.10	76.28	76.34	280,989
13 Aug 26	76.36000 +0.80	76.48	75.66	75.75	255,129
12 Aug 26	75.56000 +1.36	75.86	74.25	74.43	235,203
11 Aug 26	74.20000 +0.30	74.46	73.74	73.75	252,384
10 Aug 26	73.90000 -1.67	75.72	73.74	75.72	303,858
07 Aug 26	75.57000 -0.84	77.19	75.13	76.29	245,169
06 Aug 26	76.41000 -0.82	78.16	75.63	78.16	251,321
05 Aug 26	77.23000 -2.72	80.00	77.20	79.87	193,809
04 Aug 26	79.95000 +0.14	80.23	77.79	79.23	434,467
31 Jul 26	79.81000 -1.60	81.10	79.66	80.69	194,851
30 Jul 26	81.41000 +3.10	81.41	78.26	78.26	235,009
29 Jul 26	78.31000 +0.44	78.97	77.19	78.97	262,508
28 Jul 26	77.87000 -0.73	79.50	77.58	78.78	295,297
27 Jul 26	78.60000 -1.15	79.99	78.43	79.07	140,347
24 Jul 26	79.75000 -0.36	80.61	79.51	79.51	127,538
23 Jul 26	80.11000 +1.51	80.28	78.39	78.45	187,144
22 Jul 26	78.60000 +0.51	78.87	77.56	78.50	268,555
21 Jul 26	78.09000 +0.48	78.37	77.30	77.61	142,893
20 Jul 26	77.61000 -0.84	79.00	77.37	78.04	389,933
17 Jul 26	78.45000 +1.16	78.68	77.13	77.76	166,687
16 Jul 26	77.29000 +0.92	77.49	75.76	76.19	231,216
15 Jul 26	76.37000 +0.33	76.45	75.55	76.00	219,572
14 Jul 26	76.04000 +0.76	76.09	75.10	75.32	228,862
13 Jul 26	75.28000 +0.67	75.68	74.70	74.70	197,349
10 Jul 26	74.61000 -0.04	74.74	73.62	74.57	119,402
09 Jul 26	74.65000 -0.16	74.92	73.54	74.84	239,979
08 Jul 26	74.81000 +0.34	75.30	74.23	74.46	258,410
07 Jul 26	74.47000 +1.31	74.47	73.00	73.37	213,392
06 Jul 26	73.16000 -1.18	74.67	73.06	74.27	380,948
03 Jul 26	74.34000 +0.69	74.64	73.65	73.65	60,610
02 Jul 26	73.65000 -0.45	73.96	72.44	73.75	368,145
30 Jun 26	74.10000 -0.56	74.62	73.70	74.55	258,138
29 Jun 26	74.66000 +0.47	74.73	73.82	73.85	223,690
26 Jun 26	74.19000 +0.79	74.26	73.40	73.40	162,980
25 Jun 26	73.40000 +0.71	73.49	72.45	72.79	198,477
24 Jun 26	72.69000 +0.52	72.73	71.55	72.40	257,339
23 Jun 26	72.17000 +0.62	72.41	70.51	71.00	656,562
22 Jun 26	71.55000 +1.86	71.96	70.13	70.63	587,866
19 Jun 26	69.69000 -1.28	71.56	69.32	70.90	4,828,241
18 Jun 26	70.97000 +0.59	71.08	69.56	70.10	390,805
17 Jun 26	70.38000 -0.65	71.08	70.22	70.98	216,088
16 Jun 26	71.03000 -0.38	71.67	70.69	71.33	165,698
15 Jun 26	71.41000 -0.89	72.29	71.31	72.17	303,200
12 Jun 26	72.30000 -0.33	72.80	71.84	72.51	214,073
11 Jun 26	72.63000 -0.30	73.90	72.23	73.21	269,600
10 Jun 26	72.93000 +1.03	73.18	71.99	72.20	238,301
09 Jun 26	71.90000 +0.92	72.28	70.62	71.27	177,023
08 Jun 26	70.98000 -1.12	72.48	70.34	71.99	497,928
05 Jun 26	72.10000 +0.59	72.33	71.26	71.79	325,510
04 Jun 26	71.51000 +0.68	71.58	70.32	71.02	323,239
03 Jun 26	70.83000 +1.33	71.11	69.48	69.48	354,019
02 Jun 26	69.50000 +1.85	69.96	67.17	67.96	380,841
01 Jun 26	67.65000 -0.37	68.17	67.03	67.40	263,000
29 May 26	68.02000 -0.81	69.47	67.90	68.91	214,597
28 May 26	68.83000 -1.06	69.94	68.64	69.43	226,194
27 May 26	69.89000 -0.57	71.04	69.44	70.06	181,722
26 May 26	70.46000 +0.89	70.74	68.40	69.34	199,127
25 May 26	69.57000 -2.13	71.70	68.95	71.70	350,724
22 May 26	71.70000 +0.74	71.78	70.99	71.07	122,147
21 May 26	70.96000 +0.55	71.20	70.41	70.41	116,266
20 May 26	70.41000 +0.84	70.88	69.69	69.69	269,100
19 May 26	69.57000 +0.43	69.85	68.92	69.68	190,640
15 May 26	69.14000 -0.27	69.82	68.53	69.62	144,070
14 May 26	69.41000 +0.72	69.73	68.29	68.79	122,263
13 May 26	68.69000 +0.33	68.97	67.89	68.25	125,590
12 May 26	68.36000 -0.52	68.96	68.28	68.84	198,406
11 May 26	68.88000 +0.75	69.16	68.32	68.47	172,359
08 May 26	68.13000 -0.01	68.49	67.31	67.73	250,605
07 May 26	68.14000 +0.32	68.27	67.14	67.93	230,026
06 May 26	67.82000 -0.72	69.38	67.40	67.57	216,559
05 May 26	68.54000 +0.46	69.20	68.17	68.28	156,808
04 May 26	68.08000 -0.12	68.48	67.66	68.00	242,805
01 May 26	68.20000 +0.09	68.98	67.93	68.14	65,157
30 Apr 26	68.11000 -0.48	69.09	67.99	68.59	223,901
29 Apr 26	68.59000 +0.17	68.93	68.01	68.27	161,664
28 Apr 26	68.42000 +0.51	69.10	68.30	68.30	123,659
27 Apr 26	67.91000 +0.12	68.18	67.58	67.88	110,280
24 Apr 26	67.79000 +0.04	68.08	67.33	67.63	111,527
23 Apr 26	67.75000 +1.21	68.10	66.20	66.94	150,269
22 Apr 26	66.54000 -0.29	67.73	66.22	67.18	181,135
21 Apr 26	66.83000 -0.08	67.53	66.60	66.94	154,719
20 Apr 26	66.91000 -0.94	68.34	66.65	67.67	228,277
17 Apr 26	67.85000 -0.37	68.29	66.95	68.29	185,312
16 Apr 26	68.22000 -0.75	69.51	67.86	68.80	233,485
15 Apr 26	68.97000 -0.94	70.96	68.92	69.61	158,106
14 Apr 26	69.91000 -0.38	70.21	69.28	70.14	111,912
13 Apr 26	70.29000 -1.90	71.95	69.98	71.95	176,725
10 Apr 26	72.19000 +2.09	72.37	69.94	69.94	263,298
09 Apr 26	70.10000 +0.74	70.72	69.22	69.22	404,227
08 Apr 26	69.36000 +0.33	69.93	67.95	69.55	251,022
07 Apr 26	69.03000 +0.29	69.94	68.49	68.49	263,338
06 Apr 26	68.74000 -0.14	69.49	68.47	68.85	146,760
02 Apr 26	68.88000 +0.92	69.40	68.01	68.03	407,374
01 Apr 26	67.96000 -0.13	69.06	67.75	68.01	304,557
31 Mar 26	68.09000 -0.41	68.89	67.90	68.34	172,120
30 Mar 26	68.50000 +0.40	69.28	68.13	68.73	156,923
27 Mar 26	68.10000 +0.57	68.18	67.23	67.38	223,330
26 Mar 26	67.53000 +0.15	68.23	67.11	67.11	275,260
25 Mar 26	67.38000 +1.45	68.01	66.22	66.22	423,163
24 Mar 26	65.93000 +0.75	66.45	64.75	64.87	264,923
23 Mar 26	65.18000 -0.03	65.54	64.38	65.44	317,639
20 Mar 26	65.21000 -1.67	67.14	65.17	66.63	785,244
19 Mar 26	66.88000 -0.45	67.06	66.25	67.06	344,739
18 Mar 26	67.33000 +0.31	67.39	66.57	67.00	205,116
17 Mar 26	67.02000 -0.38	67.90	66.96	67.41	149,193
16 Mar 26	67.40000 +0.40	67.55	66.69	67.00	173,980
13 Mar 26	67.00000 +0.56	67.23	66.03	66.49	242,072
12 Mar 26	66.44000 -0.04	66.94	66.26	66.26	285,565
11 Mar 26	66.48000 +0.57	67.14	66.07	66.08	252,085
10 Mar 26	65.91000 +0.27	66.19	65.26	65.26	244,174
09 Mar 26	65.64000 -0.86	66.39	65.00	66.39	372,945
06 Mar 26	66.50000 +0.63	66.60	65.52	65.52	297,000
05 Mar 26	65.87000 +0.29	66.00	64.57	65.08	214,600
04 Mar 26	65.58000 +0.17	65.71	64.96	65.71	139,200
03 Mar 26	65.41000 -0.02	65.79	64.25	65.30	543,200
02 Mar 26	65.43000 +0.57	65.53	64.20	64.70	326,500
27 Feb 26	64.86000 +1.92	65.34	62.85	62.85	447,600
26 Feb 26	62.94000 -1.38	63.50	62.00	63.50	224,200
25 Feb 26	64.32000 -0.48	65.03	64.10	64.64	337,500
24 Feb 26	64.80000 +0.32	64.85	63.72	64.44	340,513
23 Feb 26	64.48000 +0.74	65.03	64.15	64.15	419,175
20 Feb 26	63.74000 +0.32	64.00	63.20	63.30	198,336
19 Feb 26	63.42000 +0.80	63.46	62.42	62.42	106,714
18 Feb 26	62.62000 +0.34	62.62	61.82	62.29	239,902
17 Feb 26	62.28000 +0.38	62.36	61.80	61.85	249,588
13 Feb 26	61.90000 +0.69	62.07	61.17	61.25	119,560
12 Feb 26	61.21000 +0.86	61.53	60.17	60.17	269,872
11 Feb 26	60.35000 +0.91	60.57	59.28	59.33	215,321
10 Feb 26	59.44000 +0.50	59.60	58.79	59.05	259,160
09 Feb 26	58.94000 -0.98	59.91	58.91	59.79	298,939
06 Feb 26	59.92000 -0.22	60.82	59.51	60.61	177,078
05 Feb 26	60.14000 +0.05	60.54	59.79	60.09	223,183
04 Feb 26	60.09000 +0.55	60.66	59.61	59.77	228,882
03 Feb 26	59.54000 +0.91	59.96	58.98	58.98	360,505
02 Feb 26	58.63000 -0.49	59.27	58.47	58.91	271,880
30 Jan 26	59.12000 +0.49	59.21	57.75	58.50	631,151
29 Jan 26	58.63000 -0.67	59.55	58.60	59.30	308,517
28 Jan 26	59.30000 +0.91	59.73	58.29	58.33	275,561
27 Jan 26	58.39000 -0.11	58.74	57.97	58.50	122,804
26 Jan 26	58.50000 -0.10	58.92	58.14	58.81	243,324
23 Jan 26	58.60000 +0.54	58.72	57.86	58.57	123,443
22 Jan 26	58.06000 +0.31	58.62	57.81	57.84	117,256
21 Jan 26	57.75000 -1.06	58.77	57.52	58.75	214,949
20 Jan 26	58.81000 +0.60	58.93	57.89	58.45	237,394
19 Jan 26	58.21000 +0.73	58.22	57.29	57.35	55,542
16 Jan 26	57.48000 +0.06	57.50	57.16	57.25	135,157
15 Jan 26	57.42000 +0.10	57.62	57.07	57.09	137,328
14 Jan 26	57.32000 -0.18	57.92	57.24	57.54	277,208
13 Jan 26	57.50000 +0.09	57.67	57.10	57.35	164,328
12 Jan 26	57.41000 +0.32	57.80	56.99	56.99	369,419
09 Jan 26	57.09000 +0.28	57.61	56.66	56.91	99,188
08 Jan 26	56.81000 +0.39	57.44	56.41	56.41	97,935
07 Jan 26	56.42000 -0.06	56.93	56.33	56.33	145,966
06 Jan 26	56.48000 +0.30	56.65	55.83	56.23	141,410
05 Jan 26	56.18000 -0.39	56.37	55.30	56.37	260,286
02 Jan 26	56.57000 +0.19	57.02	56.29	56.45	126,071
31 Dec 25	56.38000 +0.29	56.53	56.01	56.12	82,035
30 Dec 25	56.09000 +0.13	56.32	55.93	55.93	144,847
29 Dec 25	55.96000 +0.21	56.01	55.70	55.71	81,198
24 Dec 25	55.75000 +0.07	55.77	55.27	55.62	33,110
23 Dec 25	55.68000 +0.60	55.95	55.09	55.09	205,596
22 Dec 25	55.08000 -0.10	55.20	54.50	55.06	320,711
19 Dec 25	55.18000 -0.39	55.72	55.03	55.05	318,863
18 Dec 25	55.57000 -0.07	55.90	55.25	55.47	273,356
17 Dec 25	55.64000 +0.76	55.82	54.76	54.99	342,626
16 Dec 25	54.88000 +0.41	55.07	54.37	54.60	186,533
15 Dec 25	54.47000 +1.11	54.47	53.65	53.69	379,595
12 Dec 25	53.36000 +0.53	53.50	52.53	52.53	242,558
11 Dec 25	52.83000 +0.26	53.01	52.54	52.59	282,928
10 Dec 25	52.57000 -0.58	53.15	52.48	53.15	311,526
09 Dec 25	53.15000 -0.41	53.76	53.12	53.54	210,990
08 Dec 25	53.56000 +0.28	53.67	52.65	53.27	272,719
05 Dec 25	53.28000 -0.46	53.67	53.16	53.67	132,549
04 Dec 25	53.74000 -0.76	54.18	53.62	53.83	159,734
03 Dec 25	54.50000 -0.33	55.15	54.22	54.94	253,294
02 Dec 25	54.83000 -0.58	55.57	54.73	55.57	295,057
01 Dec 25	55.41000 -0.28	55.87	55.16	55.69	158,483
28 Nov 25	55.69000 +0.55	55.89	55.00	55.00	130,155
27 Nov 25	55.14000 +0.05	55.30	55.03	55.03	31,742
26 Nov 25	55.09000 -0.55	55.70	55.01	55.70	317,576
25 Nov 25	55.64000 +0.80	55.89	54.89	54.96	231,386
24 Nov 25	54.84000 +0.03	54.99	54.44	54.73	208,418
21 Nov 25	54.81000 +0.36	55.03	54.30	54.43	198,954
20 Nov 25	54.45000 -0.96	55.27	54.39	55.27	220,774
19 Nov 25	55.41000 -0.42	55.98	55.31	55.82	254,503
18 Nov 25	55.83000 -0.43	56.62	55.79	56.25	334,121
17 Nov 25	56.26000 +0.33	56.29	55.63	56.00	563,647
14 Nov 25	55.93000 -0.94	56.82	55.85	56.82	279,653
13 Nov 25	56.87000 +0.25	57.09	56.16	56.68	437,696
12 Nov 25	56.62000 +1.03	56.69	55.55	55.55	411,272
11 Nov 25	55.59000 -0.01	56.29	55.45	55.66	172,312
10 Nov 25	55.60000 +0.42	56.06	55.00	55.08	284,671
07 Nov 25	55.18000 +1.59	55.32	53.25	53.25	393,327
06 Nov 25	53.59000 +0.57	53.83	52.83	53.06	164,362
05 Nov 25	53.02000 +0.29	53.35	52.71	52.81	193,645
04 Nov 25	52.73000 +0.02	52.84	52.45	52.75	111,623
03 Nov 25	52.71000 -0.14	53.01	52.17	52.67	97,528
31 Oct 25	52.85000 +0.22	52.91	52.26	52.26	243,994
30 Oct 25	52.63000 +0.19	52.67	52.33	52.55	116,270
29 Oct 25	52.44000 -0.41	52.85	52.10	52.63	156,776
28 Oct 25	52.85000 -0.62	53.59	52.77	53.50	80,285
27 Oct 25	53.47000 -0.69	54.33	53.36	54.02	410,951
24 Oct 25	54.16000 +0.03	54.63	54.04	54.28	89,582
23 Oct 25	54.13000 -0.28	54.65	53.90	54.43	137,587
22 Oct 25	54.41000 +0.53	54.88	53.67	53.85	246,914
21 Oct 25	53.88000 +0.59	53.92	53.14	53.22	225,370
20 Oct 25	53.29000 +0.34	53.40	52.85	52.93	143,451
17 Oct 25	52.95000 +0.33	53.02	52.30	52.56	219,069
16 Oct 25	52.62000 +0.30	52.71	52.20	52.36	215,861
15 Oct 25	52.32000 +1.00	52.55	50.76	51.31	226,151
14 Oct 25	51.32000 +0.17	51.71	51.09	51.17	558,574
10 Oct 25	51.15000 +0.59	51.29	50.50	50.50	212,592
09 Oct 25	50.56000 -0.22	50.82	50.45	50.72	121,819
08 Oct 25	50.78000 +0.15	50.79	50.32	50.61	134,437
07 Oct 25	50.63000 +0.08	50.65	50.13	50.55	164,179
06 Oct 25	50.55000 -0.07	50.59	50.25	50.52	215,498
03 Oct 25	50.62000 +0.03	50.89	50.33	50.43	239,627
02 Oct 25	50.59000 +0.48	50.63	49.86	49.86	116,577
01 Oct 25	50.11000 -0.27	50.59	50.05	50.33	179,155
30 Sep 25	50.38000 +0.63	50.50	49.57	49.57	213,713
29 Sep 25	49.75000 +0.29	50.08	49.43	49.53	312,366
26 Sep 25	49.46000 -0.08	49.86	49.34	49.51	303,907
25 Sep 25	49.54000 +0.45	49.60	49.02	49.20	247,381
24 Sep 25	49.09000 +0.30	49.45	48.90	48.90	200,694
23 Sep 25	48.79000 +0.45	48.85	48.06	48.28	221,710
22 Sep 25	48.34000 +0.50	48.48	47.88	47.88	462,699
19 Sep 25	47.84000 +0.03	48.14	47.52	47.74	1,256,576
18 Sep 25	47.81000 -0.34	48.14	47.71	48.00	334,360
17 Sep 25	48.15000 -0.03	48.43	48.09	48.09	306,754
16 Sep 25	48.18000 -0.53	48.77	48.08	48.63	154,593
15 Sep 25	48.71000 -0.16	49.27	48.49	49.27	313,608
12 Sep 25	48.87000 +0.19	48.97	48.44	48.44	139,145
11 Sep 25	48.68000 -0.17	49.00	48.50	48.75	197,550
10 Sep 25	48.85000 +0.11	48.92	48.57	48.67	204,388
09 Sep 25	48.74000 -0.27	49.03	48.70	48.90	151,712
08 Sep 25	49.01000 +0.01	49.06	48.86	48.91	122,279
05 Sep 25	49.00000 -0.16	49.28	48.93	49.11	148,599
04 Sep 25	49.16000 -0.62	49.65	49.06	49.33	174,464
03 Sep 25	49.78000 +0.02	49.99	49.59	49.59	125,197
02 Sep 25	49.76000 -0.53	50.22	49.58	50.22	235,518
29 Aug 25	50.29000 +0.43	50.61	49.55	49.98	153,733
28 Aug 25	49.86000 +0.01	49.95	49.39	49.55	211,669
27 Aug 25	49.85000 +0.08	50.08	49.50	49.70	160,667
26 Aug 25	49.77000 -0.79	50.41	49.72	50.41	284,691
25 Aug 25	50.56000 -0.39	50.84	50.39	50.80	107,429
22 Aug 25	50.95000 -0.39	51.72	50.80	51.32	234,348
21 Aug 25	51.34000 +0.57	51.51	50.72	50.72	233,648
20 Aug 25	50.77000 -0.01	51.16	50.71	50.86	372,831
19 Aug 25	50.78000 +0.20	51.00	50.50	50.63	187,631
18 Aug 25	50.58000 -0.43	51.15	50.40	50.53	273,063
15 Aug 25	51.01000 +0.20	51.15	50.71	50.71	204,822
14 Aug 25	50.81000 +0.38	50.86	50.28	50.50	277,336
13 Aug 25	50.43000 -0.34	51.23	50.40	50.87	115,768
12 Aug 25	50.77000 -0.03	51.42	50.54	50.74	215,687
11 Aug 25	50.80000 +0.47	50.82	50.20	50.20	122,667
08 Aug 25	50.33000 -0.23	50.83	50.32	50.67	227,192
07 Aug 25	50.56000 +0.02	50.57	50.18	50.44	117,291
06 Aug 25	50.54000 +0.14	50.75	50.21	50.21	152,546
05 Aug 25	50.40000 -0.49	51.31	50.04	51.07	238,100
01 Aug 25	50.89000 +0.71	51.11	50.30	50.30	164,933
31 Jul 25	50.18000 -2.05	52.04	49.70	51.90	513,743
30 Jul 25	52.23000 +0.60	52.27	51.70	51.70	229,524
29 Jul 25	51.63000 +0.48	51.83	51.14	51.16	246,635
28 Jul 25	51.15000 +0.15	51.21	50.63	50.91	235,466
25 Jul 25	51.00000 -0.26	51.45	50.90	51.28	164,099
24 Jul 25	51.26000 +0.09	51.45	51.15	51.22	114,236
23 Jul 25	51.17000 -0.67	52.00	51.15	52.00	278,435
22 Jul 25	51.84000 +0.93	52.13	50.99	50.99	178,326
21 Jul 25	50.91000 +0.38	50.91	50.44	50.54	257,970
18 Jul 25	50.53000 +0.21	50.71	50.35	50.35	182,960
17 Jul 25	50.32000 -0.25	50.60	50.11	50.50	273,499
16 Jul 25	50.57000 +0.21	51.07	50.26	50.38	239,783
15 Jul 25	50.36000 -0.11	50.54	49.94	50.29	331,420
14 Jul 25	50.47000 +0.60	50.81	49.84	49.84	317,358
11 Jul 25	49.87000 -0.28	50.01	49.50	50.00	233,091
10 Jul 25	50.15000 -0.26	50.41	49.95	50.31	243,100
09 Jul 25	50.41000 +0.19	50.50	50.03	50.13	208,596
08 Jul 25	50.22000 -0.05	50.73	50.10	50.25	277,132
07 Jul 25	50.27000 -0.27	50.62	50.13	50.56	196,576
04 Jul 25	50.54000 -0.12	50.85	50.31	50.31	71,143
03 Jul 25	50.66000 +0.08	50.77	50.22	50.50	80,732
02 Jul 25	50.58000 -0.20	50.81	50.26	50.66	131,833
30 Jun 25	50.78000 +0.40	51.13	50.25	50.27	189,268
27 Jun 25	50.38000 -0.14	50.59	50.17	50.58	170,367
26 Jun 25	50.52000 -0.48	51.08	50.47	50.97	142,882
25 Jun 25	51.00000 -0.12	51.64	50.50	51.02	177,568
24 Jun 25	51.12000 -0.22	51.61	51.09	51.36	91,525
23 Jun 25	51.34000 +0.21	51.58	51.02	51.02	192,159
20 Jun 25	51.13000 -0.24	51.51	50.73	51.51	777,343
19 Jun 25	51.37000 -0.05	51.71	51.12	51.27	64,820
18 Jun 25	51.42000 -0.05	51.62	51.25	51.36	240,087
17 Jun 25	51.47000 -0.23	51.76	51.16	51.76	158,871
16 Jun 25	51.70000 -0.29	52.22	51.13	52.06	253,845
13 Jun 25	51.99000 +0.46	52.15	51.40	51.50	293,294
12 Jun 25	51.53000 +0.92	52.32	50.72	50.72	291,059
11 Jun 25	50.61000 -0.13	50.96	50.51	50.78	196,033
10 Jun 25	50.74000 +0.45	51.00	50.30	50.30	162,347
09 Jun 25	50.29000 -0.19	50.69	50.17	50.46	189,442
06 Jun 25	50.48000 -0.14	50.73	50.11	50.65	135,449
05 Jun 25	50.62000 -0.54	51.16	50.60	51.16	162,303
04 Jun 25	51.16000 -0.44	51.63	51.00	51.63	115,236
03 Jun 25	51.60000 -0.04	51.91	51.30	51.69	122,795
02 Jun 25	51.64000 +0.16	51.78	51.10	51.37	208,477
30 May 25	51.48000 +0.22	51.82	51.00	51.00	192,335
29 May 25	51.26000 -0.66	51.65	51.19	51.30	133,888
28 May 25	51.92000 -0.32	52.25	51.59	52.24	122,770
27 May 25	52.24000 +0.38	52.48	51.85	51.98	155,683
26 May 25	51.86000 -0.23	52.28	51.76	52.10	66,564
23 May 25	52.09000 +0.82	52.12	51.30	51.30	114,380
22 May 25	51.27000 -1.07	52.25	51.25	52.22	186,347
21 May 25	52.34000 +1.23	52.45	51.00	51.00	179,320
20 May 25	51.11000 +0.41	51.53	50.68	50.68	313,168
16 May 25	50.70000 +0.37	50.87	50.25	50.25	238,617
15 May 25	50.33000 +0.03	50.99	50.30	50.57	340,564
14 May 25	50.30000 +0.69	50.36	49.19	49.60	239,846
13 May 25	49.61000 -0.14	50.05	49.55	49.64	207,361
12 May 25	49.75000 -0.94	50.47	49.30	50.47	250,859
09 May 25	50.69000 -0.33	51.31	50.51	51.23	122,313
08 May 25	51.02000 -0.58	51.84	50.69	51.42	238,487
07 May 25	51.60000 -0.01	52.05	51.34	51.45	126,136
06 May 25	51.61000 +0.40	51.97	51.32	51.32	210,618
05 May 25	51.21000 +0.26	51.49	50.67	50.98	207,271
02 May 25	50.95000 -0.32	51.50	50.78	51.10	107,914
01 May 25	51.27000 -0.56	52.23	51.17	51.83	115,515
30 Apr 25	51.83000 +1.03	51.89	50.82	50.82	249,848
29 Apr 25	50.80000 +0.00	51.07	50.56	50.66	95,665
28 Apr 25	50.80000 +0.37	50.82	50.17	50.23	140,311
25 Apr 25	50.43000 +0.24	50.49	49.79	49.79	59,104
24 Apr 25	50.19000 -0.20	50.64	50.09	50.17	139,647
23 Apr 25	50.39000 -0.06	50.50	49.77	50.50	91,166
22 Apr 25	50.45000 +0.31	50.69	50.16	50.16	196,661
21 Apr 25	50.14000 -0.09	50.48	49.73	50.24	74,696
17 Apr 25	50.23000 +0.56	50.55	49.71	49.71	161,822
16 Apr 25	49.67000 -0.33	50.32	49.63	50.01	143,614
15 Apr 25	50.00000 +1.06	50.15	48.91	48.93	134,723
14 Apr 25	48.94000 +0.37	49.85	48.53	48.53	180,436
11 Apr 25	48.57000 +0.88	48.69	47.52	47.81	133,467
10 Apr 25	47.69000 -0.21	48.00	46.98	47.64	150,220
09 Apr 25	47.90000 -0.44	48.14	46.67	47.88	320,002
08 Apr 25	48.34000 -0.37	49.94	48.08	49.34	204,804
07 Apr 25	48.71000 -1.50	49.80	48.06	49.05	230,440
04 Apr 25	50.21000 -1.16	51.52	49.82	51.01	290,207
03 Apr 25	51.37000 +0.85	51.67	49.76	50.00	230,692
02 Apr 25	50.52000 +0.11	50.82	49.95	50.20	198,421
01 Apr 25	50.41000 +0.29	50.61	49.83	50.00	216,571
31 Mar 25	50.12000 +0.18	50.57	49.78	49.95	221,550
28 Mar 25	49.94000 +0.89	50.11	49.03	49.25	295,374
27 Mar 25	49.05000 -0.25	49.48	49.00	49.28	120,750
26 Mar 25	49.30000 -0.32	49.86	49.12	49.62	130,055
25 Mar 25	49.62000 +0.69	49.82	48.92	48.92	203,282
24 Mar 25	48.93000 +0.71	49.02	48.22	48.22	447,506
21 Mar 25	48.22000 -0.91	49.08	47.95	48.96	995,219
20 Mar 25	49.13000 +0.59	49.14	48.24	48.49	214,958
19 Mar 25	48.54000 +0.37	48.57	48.08	48.15	169,278
18 Mar 25	48.17000 +0.17	48.17	47.56	47.97	190,582
17 Mar 25	48.00000 +0.00	48.31	47.59	47.78	351,915
14 Mar 25	48.00000 -0.26	48.20	47.81	48.18	200,701
13 Mar 25	48.26000 +0.33	48.37	47.98	47.98	211,236
12 Mar 25	47.93000 +0.70	48.08	46.95	47.13	117,321
11 Mar 25	47.23000 -0.34	47.72	46.81	47.52	343,042
10 Mar 25	47.57000 -0.54	48.46	47.34	48.08	312,312
07 Mar 25	48.11000 +0.37	48.45	47.59	47.62	214,597
06 Mar 25	47.74000 -0.43	48.04	47.44	47.99	277,764
05 Mar 25	48.17000 +0.25	48.18	47.34	47.66	301,111
04 Mar 25	47.92000 -0.09	48.01	47.00	47.95	393,692
03 Mar 25	48.01000 +0.93	48.25	46.78	47.07	313,594
28 Feb 25	47.08000 +0.58	47.25	46.45	46.56	550,310
27 Feb 25	46.50000 -2.09	48.50	46.43	47.50	428,873
26 Feb 25	48.59000 +0.06	48.96	48.12	48.73	184,742
25 Feb 25	48.53000 +0.36	48.57	47.85	48.17	258,644
24 Feb 25	48.17000 -0.20	48.71	48.08	48.43	118,130
21 Feb 25	48.37000 +0.42	48.42	47.93	47.93	117,008
20 Feb 25	47.95000 -0.01	48.06	47.42	47.92	135,583
19 Feb 25	47.96000 +1.07	48.00	46.82	46.88	237,884
18 Feb 25	46.89000 -0.22	47.21	46.69	47.16	340,967
14 Feb 25	47.11000 -0.59	48.16	46.90	47.71	248,814
13 Feb 25	47.70000 -0.01	48.41	47.62	47.87	252,029
12 Feb 25	47.71000 +0.74	47.75	46.77	46.77	217,620
11 Feb 25	46.97000 -0.28	47.49	46.88	47.12	164,005
10 Feb 25	47.25000 +0.02	47.41	47.07	47.13	157,158
07 Feb 25	47.23000 +0.42	47.27	46.62	46.72	175,558
06 Feb 25	46.81000 +0.04	46.96	46.26	46.96	239,617
05 Feb 25	46.77000 +0.47	47.23	46.50	46.52	288,294
04 Feb 25	46.30000 +0.28	46.34	45.77	46.05	597,165
03 Feb 25	46.02000 -0.21	46.51	44.42	44.42	180,497
31 Jan 25	46.23000 -0.16	46.45	46.01	46.37	281,834
30 Jan 25	46.39000 +0.64	46.66	45.84	45.94	147,551
29 Jan 25	45.75000 -0.22	46.19	45.57	45.64	231,719
28 Jan 25	45.97000 -0.79	46.96	45.82	46.77	162,496
27 Jan 25	46.76000 +0.11	46.89	46.12	46.50	377,424
24 Jan 25	46.65000 -0.51	47.21	46.48	47.00	152,467
23 Jan 25	47.16000 +0.23	47.45	46.80	46.91	175,884
22 Jan 25	46.93000 -0.51	47.36	46.74	47.36	164,015
21 Jan 25	47.44000 +0.53	47.50	46.72	46.73	135,793
20 Jan 25	46.91000 -0.41	47.33	46.79	47.25	48,616
17 Jan 25	47.32000 +0.42	47.42	46.85	46.85	171,529
16 Jan 25	46.90000 +0.93	47.00	45.07	45.76	180,072
15 Jan 25	45.97000 +0.18	46.13	45.51	46.11	143,772
14 Jan 25	45.79000 -0.49	46.36	45.64	46.36	274,100
13 Jan 25	46.28000 -0.74	46.91	45.72	46.91	309,253
10 Jan 25	47.02000 -0.09	47.07	46.54	47.00	290,985
09 Jan 25	47.11000 -0.11	47.31	47.00	47.12	54,734
08 Jan 25	47.22000 -0.28	47.50	46.93	47.50	88,716
07 Jan 25	47.50000 +0.85	47.62	46.51	46.72	163,027
06 Jan 25	46.65000 -0.75	47.40	46.50	47.33	254,536
03 Jan 25	47.40000 +0.31	47.54	47.07	47.07	181,897
02 Jan 25	47.09000 -0.49	47.80	46.98	47.59	121,206
31 Dec 24	47.58000 +0.16	48.07	47.36	47.39	269,393
30 Dec 24	47.42000 -0.11	47.54	47.08	47.35	89,449
27 Dec 24	47.53000 +0.11	47.72	47.33	47.33	168,280
24 Dec 24	47.42000 +0.52	47.53	46.92	47.42	75,693
23 Dec 24	46.90000 -0.35	47.25	46.33	47.00	201,784
20 Dec 24	47.25000 +0.42	48.04	46.45	46.57	1,019,397
19 Dec 24	46.83000 -0.03	47.17	46.28	46.70	239,123
18 Dec 24	46.86000 -0.54	47.49	46.68	47.15	213,983
17 Dec 24	47.40000 -0.85	48.23	47.11	47.97	238,219
16 Dec 24	48.25000 +0.28	48.42	47.78	47.82	165,358
13 Dec 24	47.97000 -0.09	48.17	47.78	48.01	85,815
12 Dec 24	48.06000 -0.34	48.60	48.00	48.31	108,583
11 Dec 24	48.40000 -0.50	49.25	48.29	48.86	127,763
10 Dec 24	48.90000 +0.40	49.01	48.24	48.40	137,448
09 Dec 24	48.50000 -0.70	49.31	48.15	49.02	179,830
06 Dec 24	49.20000 -0.37	49.67	48.95	49.41	312,434
05 Dec 24	49.57000 -0.91	50.67	49.55	49.92	149,486
04 Dec 24	50.48000 +0.29	50.55	49.99	50.26	188,319
03 Dec 24	50.19000 +0.96	50.31	49.40	49.40	173,546
02 Dec 24	49.23000 +0.09	49.31	48.61	49.00	222,123
29 Nov 24	49.14000 +0.33	49.28	48.00	48.79	183,851
28 Nov 24	48.81000 +0.02	49.14	48.56	48.82	35,676
27 Nov 24	48.79000 -0.05	49.21	48.64	48.83	173,499
26 Nov 24	48.84000 +0.03	48.91	48.33	48.72	152,436
25 Nov 24	48.81000 -0.49	49.56	48.72	49.33	186,633
22 Nov 24	49.30000 -0.01	49.66	49.16	49.31	132,261
21 Nov 24	49.31000 +0.97	49.45	48.21	48.29	183,688
20 Nov 24	48.34000 -0.04	48.55	48.04	48.32	134,381
19 Nov 24	48.38000 +0.45	48.46	47.53	47.74	300,558
18 Nov 24	47.93000 -0.62	48.99	47.77	48.40	350,220
15 Nov 24	48.55000 +0.21	49.10	48.14	48.59	150,644
14 Nov 24	48.34000 +0.87	48.51	47.32	47.47	167,681
13 Nov 24	47.47000 -0.08	47.69	47.23	47.55	137,897
12 Nov 24	47.55000 +0.16	47.77	46.62	47.29	165,571
11 Nov 24	47.39000 -0.31	48.03	47.39	47.65	71,180
08 Nov 24	47.70000 +0.22	47.83	47.31	47.31	83,863
07 Nov 24	47.48000 +0.41	47.63	46.89	47.37	157,014
06 Nov 24	47.07000 -0.96	47.93	47.00	47.74	184,024
05 Nov 24	48.03000 +0.58	48.07	47.36	47.50	136,535
04 Nov 24	47.45000 -0.21	47.93	47.30	47.34	64,904
01 Nov 24	47.66000 -0.66	48.25	47.35	48.18	111,872
31 Oct 24	48.32000 -0.17	48.95	48.26	48.44	153,936
30 Oct 24	48.49000 +0.12	48.56	48.30	48.30	92,622
29 Oct 24	48.37000 -0.27	48.63	48.10	48.63	202,850
28 Oct 24	48.64000 +0.31	48.75	48.40	48.41	118,630
25 Oct 24	48.33000 +0.06	48.49	48.12	48.38	95,745
24 Oct 24	48.27000 -0.22	48.65	47.90	48.46	108,877
23 Oct 24	48.49000 -0.26	48.90	48.28	48.79	88,179
22 Oct 24	48.75000 +0.20	48.85	48.18	48.29	103,634
21 Oct 24	48.55000 -0.43	49.01	48.37	48.98	158,299
18 Oct 24	48.98000 -0.15	49.21	48.85	49.07	87,324
17 Oct 24	49.13000 +0.03	49.31	48.77	49.00	86,461
16 Oct 24	49.10000 +0.30	49.31	48.07	48.80	101,693
15 Oct 24	48.80000 +0.90	48.89	47.91	47.91	193,795
11 Oct 24	47.90000 +0.23	48.00	47.62	47.62	184,993
10 Oct 24	47.67000 -0.13	48.19	47.53	47.68	74,818
09 Oct 24	47.80000 -0.05	48.10	47.72	47.84	114,040
08 Oct 24	47.85000 +0.16	47.94	47.58	47.68	111,107
07 Oct 24	47.69000 -0.61	48.07	47.36	48.07	145,637
04 Oct 24	48.30000 +0.39	48.33	47.48	47.83	141,102
03 Oct 24	47.91000 -0.36	48.39	47.74	48.31	119,401
02 Oct 24	48.27000 +0.21	48.35	47.62	47.82	108,670
01 Oct 24	48.06000 +0.16	48.32	47.66	47.87	161,122
30 Sep 24	47.90000 -0.33	48.24	47.68	48.10	105,313
27 Sep 24	48.23000 +0.05	48.72	48.12	48.12	274,322
26 Sep 24	48.18000 +0.69	48.40	47.41	47.41	328,715
25 Sep 24	47.49000 +1.27	47.63	46.21	46.21	378,592
24 Sep 24	46.22000 +0.48	46.43	45.57	45.57	201,160
23 Sep 24	45.74000 +0.54	45.91	45.00	45.14	461,856
20 Sep 24	45.20000 +0.01	45.85	44.99	45.25	378,556
19 Sep 24	45.19000 -0.68	45.85	44.89	45.79	185,208
18 Sep 24	45.87000 -0.44	46.51	45.63	46.26	141,300
17 Sep 24	46.31000 -0.10	46.59	46.09	46.37	189,669
16 Sep 24	46.41000 +0.25	46.46	46.06	46.30	185,890
13 Sep 24	46.16000 +0.30	46.42	45.79	45.82	116,020
12 Sep 24	45.86000 +0.32	45.94	45.29	45.47	143,810
11 Sep 24	45.54000 +0.37	45.60	44.82	44.97	286,377
10 Sep 24	45.17000 +0.00	45.37	44.88	45.15	189,406
09 Sep 24	45.17000 +0.29	45.51	44.98	44.98	218,658
06 Sep 24	44.88000 -0.90	45.89	44.72	45.79	289,491
05 Sep 24	45.78000 -0.27	46.14	45.61	45.93	150,134
04 Sep 24	46.05000 +0.38	46.28	45.61	45.61	174,389
03 Sep 24	45.67000 +0.20	45.85	45.44	45.75	319,653
30 Aug 24	45.47000 +0.40	45.54	45.04	45.07	165,659
29 Aug 24	45.07000 +0.09	45.14	44.82	44.96	122,601
28 Aug 24	44.98000 -0.14	45.18	44.56	45.15	235,686
27 Aug 24	45.12000 +0.07	45.15	44.69	45.02	178,984
26 Aug 24	45.05000 +0.09	45.26	44.83	45.00	193,669
23 Aug 24	44.96000 +0.46	45.13	44.46	44.57	240,119
22 Aug 24	44.50000 +0.15	44.76	44.37	44.37	155,803
21 Aug 24	44.35000 -0.27	44.69	44.24	44.57	193,150
20 Aug 24	44.62000 +0.21	44.72	44.23	44.34	100,108
19 Aug 24	44.41000 -0.15	44.64	44.38	44.59	211,270
16 Aug 24	44.56000 +0.08	44.75	44.30	44.38	121,047
15 Aug 24	44.48000 +0.16	44.60	44.18	44.29	127,740
14 Aug 24	44.32000 -0.25	44.75	44.08	44.44	285,491
13 Aug 24	44.57000 +0.62	44.64	43.94	43.99	221,613
12 Aug 24	43.95000 +0.40	44.14	43.38	43.51	236,232
09 Aug 24	43.55000 +0.18	43.72	42.99	43.37	174,177
08 Aug 24	43.37000 +0.24	43.67	42.93	43.14	419,256
07 Aug 24	43.13000 -0.36	43.83	43.07	43.66	315,627
06 Aug 24	43.49000 +0.00	43.60	42.48	43.00	325,378
02 Aug 24	43.49000 +0.09	43.88	43.13	43.44	187,743
01 Aug 24	43.40000 +0.57	43.74	42.71	42.96	218,698
31 Jul 24	42.83000 +0.33	43.25	42.38	42.56	214,931
30 Jul 24	42.50000 +0.37	42.87	42.11	42.11	169,113
29 Jul 24	42.13000 -0.29	42.55	42.06	42.40	243,252
26 Jul 24	42.42000 +0.68	42.55	41.70	41.89	137,881
25 Jul 24	41.74000 +0.10	42.15	41.43	41.57	243,433
24 Jul 24	41.64000 +1.14	41.98	40.57	40.63	321,865
23 Jul 24	40.50000 +0.32	40.63	40.01	40.18	107,488
22 Jul 24	40.18000 +0.25	40.37	40.00	40.00	215,142
19 Jul 24	39.93000 +0.08	40.01	39.71	39.80	58,205
18 Jul 24	39.85000 +0.13	40.00	39.54	39.76	146,098
17 Jul 24	39.72000 +0.28	40.07	39.38	39.48	111,263
16 Jul 24	39.44000 +0.06	39.55	39.19	39.32	84,647
15 Jul 24	39.38000 -0.32	39.70	39.30	39.52	104,675
12 Jul 24	39.70000 -0.03	39.98	39.60	39.98	88,952
11 Jul 24	39.73000 +0.26	39.85	39.36	39.58	152,580
10 Jul 24	39.47000 +0.50	39.58	39.04	39.13	176,811
09 Jul 24	38.97000 -0.22	39.29	38.92	39.09	118,694
08 Jul 24	39.19000 -0.11	39.54	38.98	39.25	138,322
05 Jul 24	39.30000 -0.23	39.90	39.30	39.52	184,451
04 Jul 24	39.53000 +0.77	39.70	38.68	38.68	132,104
03 Jul 24	38.76000 +0.08	39.27	38.42	38.70	126,591
02 Jul 24	38.68000 -0.29	39.08	38.36	38.93	258,234
28 Jun 24	38.97000 +0.13	39.21	38.72	38.90	96,781
27 Jun 24	38.84000 +0.37	38.92	38.49	38.50	219,232
26 Jun 24	38.47000 -0.33	38.75	38.45	38.63	155,437
25 Jun 24	38.80000 -0.17	38.98	38.68	38.96	230,090
24 Jun 24	38.97000 +0.49	39.00	38.42	38.46	428,336
21 Jun 24	38.48000 +0.13	38.59	38.13	38.38	540,730
20 Jun 24	38.35000 -0.54	38.95	38.33	38.85	485,085
19 Jun 24	38.89000 +0.18	39.04	38.59	38.59	120,152
18 Jun 24	38.71000 +0.10	38.94	38.26	38.39	155,127
17 Jun 24	38.61000 -0.82	39.31	38.44	39.20	347,554
14 Jun 24	39.43000 -0.35	39.54	39.09	39.54	305,693
13 Jun 24	39.78000 +0.16	39.89	39.50	39.54	121,606
12 Jun 24	39.62000 -0.29	40.25	39.50	40.21	138,281
11 Jun 24	39.91000 -0.32	40.29	39.88	39.99	218,568
10 Jun 24	40.23000 -0.02	40.37	40.03	40.12	272,040
07 Jun 24	40.25000 -0.08	40.49	39.94	40.02	215,781
06 Jun 24	40.33000 -0.07	40.55	40.19	40.24	184,341
05 Jun 24	40.40000 +0.40	40.43	39.99	39.99	145,171
04 Jun 24	40.00000 -0.06	40.29	39.83	40.02	192,824
03 Jun 24	40.06000 +0.54	40.17	39.52	39.52	344,784
31 May 24	39.52000 +0.30	39.56	39.24	39.32	346,387
30 May 24	39.22000 -0.49	39.46	39.16	39.30	193,521
29 May 24	39.71000 -0.35	39.97	39.62	39.78	223,939
28 May 24	40.06000 -0.49	40.49	39.94	40.49	191,524
27 May 24	40.55000 +0.05	40.70	40.38	40.46	122,106
24 May 24	40.50000 +0.12	40.59	40.11	40.42	202,583
23 May 24	40.38000 -0.37	40.74	40.10	40.74	263,687
22 May 24	40.75000 -0.19	41.17	40.70	40.95	212,025
21 May 24	40.94000 +0.28	40.99	40.61	40.63	244,354
17 May 24	40.66000 -0.11	40.91	40.36	40.81	211,850
16 May 24	40.77000 +0.13	40.89	40.61	40.64	131,486
15 May 24	40.64000 +0.09	40.86	40.53	40.86	154,120
14 May 24	40.55000 -0.02	40.74	40.47	40.58	202,382
13 May 24	40.57000 +0.10	40.86	40.36	40.50	251,237
10 May 24	40.47000 +0.54	40.56	40.01	40.05	233,611
09 May 24	39.93000 +0.11	39.99	39.57	39.83	167,046
08 May 24	39.82000 +0.72	39.96	38.85	38.87	308,120
07 May 24	39.10000 +0.84	39.12	38.22	38.31	280,145
06 May 24	38.26000 +0.46	38.31	37.82	37.92	303,044
03 May 24	37.80000 +0.00	38.25	37.52	38.12	309,939
02 May 24	37.80000 +0.19	37.92	37.48	37.48	169,830
01 May 24	37.61000 +0.04	37.87	37.11	37.57	162,236
30 Apr 24	37.57000 -0.10	37.89	37.34	37.66	153,455
29 Apr 24	37.67000 -0.06	38.04	37.46	37.81	171,392
26 Apr 24	37.73000 -0.04	38.17	37.63	37.78	168,484
25 Apr 24	37.77000 +0.90	37.82	36.65	36.80	275,244
24 Apr 24	36.87000 +0.10	37.00	36.58	36.58	151,187
23 Apr 24	36.77000 +0.35	36.97	36.31	36.34	202,708
22 Apr 24	36.42000 -0.15	36.70	36.29	36.60	194,996
19 Apr 24	36.57000 +0.36	36.69	36.14	36.16	111,342
18 Apr 24	36.21000 +0.56	36.23	35.69	35.80	198,862
17 Apr 24	35.65000 -0.13	36.03	35.56	35.95	136,349
16 Apr 24	35.78000 -0.62	36.28	35.76	36.26	136,186
15 Apr 24	36.40000 -0.18	36.87	36.12	36.87	202,760
12 Apr 24	36.58000 -0.56	37.51	36.50	37.00	172,219
11 Apr 24	37.14000 +0.09	37.25	36.93	37.15	173,497
10 Apr 24	37.05000 -0.17	37.11	36.78	37.01	227,922
09 Apr 24	37.22000 +0.03	37.40	36.87	37.25	214,144
08 Apr 24	37.19000 -0.03	37.31	37.00	37.15	115,162
05 Apr 24	37.22000 -0.09	37.25	36.91	37.15	121,191
04 Apr 24	37.31000 +0.31	37.43	37.03	37.30	146,843
03 Apr 24	37.00000 -0.16	37.35	36.90	37.14	275,931
02 Apr 24	37.16000 -0.42	37.63	37.12	37.50	220,824
01 Apr 24	37.58000 -0.13	37.78	37.43	37.78	129,725
28 Mar 24	37.71000 +0.11	37.90	37.41	37.55	187,704
27 Mar 24	37.60000 -0.02	38.00	37.55	37.70	129,669
26 Mar 24	37.62000 -0.12	37.97	37.58	37.73	222,421
25 Mar 24	37.74000 -0.10	37.92	37.72	37.73	261,752
22 Mar 24	37.84000 -0.26	38.24	37.82	38.18	212,392
21 Mar 24	38.10000 +0.09	38.27	37.86	37.98	211,076
20 Mar 24	38.01000 +0.26	38.16	37.60	37.62	184,602
19 Mar 24	37.75000 +0.12	38.03	37.63	37.63	261,950
18 Mar 24	37.63000 -0.15	37.95	37.57	37.76	304,840
15 Mar 24	37.78000 +0.20	38.05	37.54	37.54	699,234
14 Mar 24	37.58000 -0.28	38.01	37.40	37.93	259,052
13 Mar 24	37.86000 -0.10	37.97	37.67	37.94	134,972
12 Mar 24	37.96000 -0.21	38.16	37.82	38.15	187,451
11 Mar 24	38.17000 +0.06	38.28	38.01	38.01	160,030
08 Mar 24	38.11000 -0.17	38.28	38.02	38.28	162,666
07 Mar 24	38.28000 +0.35	38.28	37.81	38.00	223,843
06 Mar 24	37.93000 +0.04	38.15	37.59	38.03	125,894
05 Mar 24	37.89000 -0.12	38.12	37.65	38.01	338,905
04 Mar 24	38.01000 -0.11	38.15	37.65	38.12	198,229
01 Mar 24	38.12000 +0.95	38.59	37.36	37.74	391,564
29 Feb 24	37.17000 +0.05	37.95	37.01	37.53	275,202
28 Feb 24	37.12000 -0.41	37.34	37.00	37.00	172,787
27 Feb 24	37.53000 +0.42	37.55	37.18	37.28	211,298
26 Feb 24	37.11000 -0.57	37.69	37.02	37.68	209,553
23 Feb 24	37.68000 +0.07	37.75	37.47	37.61	195,008
22 Feb 24	37.61000 +0.18	37.65	37.10	37.45	195,401
21 Feb 24	37.43000 +0.20	37.54	37.23	37.32	272,819
20 Feb 24	37.23000 +0.50	37.34	36.70	36.70	322,490
16 Feb 24	36.73000 -0.36	36.98	36.59	36.92	351,688
15 Feb 24	37.09000 +0.54	37.15	36.48	36.57	131,942
14 Feb 24	36.55000 +0.37	36.67	36.19	36.19	319,861
13 Feb 24	36.18000 -0.82	36.91	36.03	36.75	219,150
12 Feb 24	37.00000 +0.57	37.34	36.39	36.39	186,662
09 Feb 24	36.43000 +0.04	36.72	36.21	36.34	183,605
08 Feb 24	36.39000 -0.57	37.07	36.33	36.95	145,778
07 Feb 24	36.96000 -0.55	37.52	36.92	37.52	181,431
06 Feb 24	37.51000 +0.31	37.64	37.08	37.22	193,989
05 Feb 24	37.20000 -0.79	37.67	37.15	37.65	189,054
02 Feb 24	37.99000 -0.20	38.21	37.65	38.08	165,837
01 Feb 24	38.19000 +0.59	38.19	37.74	37.75	154,617
31 Jan 24	37.60000 -0.56	38.55	37.60	38.35	708,752
30 Jan 24	38.16000 +0.03	38.36	37.75	37.93	124,408
29 Jan 24	38.13000 +0.27	38.21	37.60	37.83	95,007
26 Jan 24	37.86000 +0.80	38.00	37.15	37.31	148,588
25 Jan 24	37.06000 +0.10	37.47	36.94	37.13	208,131
24 Jan 24	36.96000 -0.97	37.76	36.91	37.50	263,464
23 Jan 24	37.93000 -0.18	38.42	37.85	38.04	129,867
22 Jan 24	38.11000 +0.09	38.38	37.87	37.93	173,549
19 Jan 24	38.02000 +0.23	38.10	37.43	37.81	106,082
18 Jan 24	37.79000 -0.20	38.07	37.50	38.05	173,777
17 Jan 24	37.99000 -0.60	38.37	37.80	38.16	150,800
16 Jan 24	38.59000 +0.05	38.64	38.03	38.50	114,031
15 Jan 24	38.54000 +0.54	38.60	38.08	38.08	61,010
12 Jan 24	38.00000 -0.21	38.46	37.90	38.09	88,223
11 Jan 24	38.21000 -0.21	38.31	37.75	38.30	115,672
10 Jan 24	38.42000 -0.11	38.43	38.04	38.36	144,854
09 Jan 24	38.53000 -0.56	38.99	38.48	38.99	114,583
08 Jan 24	39.09000 +0.16	39.27	38.97	39.11	105,691
05 Jan 24	38.93000 +0.00	39.14	38.70	38.90	106,124
04 Jan 24	38.93000 +0.15	39.20	38.50	38.75	149,685
03 Jan 24	38.78000 +0.15	38.93	38.40	38.51	156,962
02 Jan 24	38.63000 -0.04	39.11	38.50	38.50	192,105
29 Dec 23	38.67000 +0.33	38.75	38.28	38.32	102,359
28 Dec 23	38.34000 +0.32	38.45	38.01	38.05	152,123
27 Dec 23	38.02000 +0.40	38.25	37.62	37.70	149,860
22 Dec 23	37.62000 +0.29	37.68	37.42	37.42	298,078
21 Dec 23	37.33000 +0.31	37.52	37.17	37.17	239,396
20 Dec 23	37.02000 -0.41	37.45	37.02	37.29	317,275
19 Dec 23	37.43000 -0.05	37.77	37.01	37.39	188,423
18 Dec 23	37.48000 -0.33	38.05	37.34	37.74	252,960
15 Dec 23	37.81000 -0.28	38.50	37.55	38.09	227,544
14 Dec 23	38.09000 -0.06	38.54	37.37	38.28	213,430
13 Dec 23	38.15000 +1.39	38.16	36.47	36.65	164,526
12 Dec 23	36.76000 -0.29	36.88	36.57	36.86	144,439
11 Dec 23	37.05000 -0.57	37.54	36.82	37.51	151,767
08 Dec 23	37.62000 -0.16	37.81	37.40	37.77	149,395
07 Dec 23	37.78000 +0.18	37.81	37.24	37.70	170,501
06 Dec 23	37.60000 +0.02	37.80	37.17	37.21	209,488
05 Dec 23	37.58000 -0.08	37.87	37.55	37.61	172,651
04 Dec 23	37.66000 +0.25	37.84	37.28	37.44	218,637
01 Dec 23	37.41000 +0.36	37.50	36.99	37.04	134,740
30 Nov 23	37.05000 +0.39	37.13	36.55	36.99	316,059
29 Nov 23	36.66000 -0.47	37.37	36.52	37.37	224,340
28 Nov 23	37.13000 -0.22	37.79	37.05	37.52	156,054
27 Nov 23	37.35000 -0.38	37.73	37.24	37.24	141,852
24 Nov 23	37.73000 -0.13	38.00	37.64	37.70	56,010
23 Nov 23	37.86000 +0.09	38.21	37.66	37.81	71,388
22 Nov 23	37.77000 +0.38	37.90	37.38	37.51	302,350
21 Nov 23	37.39000 -0.86	38.19	37.32	38.08	254,054
20 Nov 23	38.25000 -0.08	38.33	38.00	38.20	182,346
17 Nov 23	38.33000 +0.03	38.59	38.22	38.34	142,240
16 Nov 23	38.30000 +0.01	38.72	38.20	38.45	237,804
15 Nov 23	38.29000 +0.28	38.68	38.15	38.23	165,211
14 Nov 23	38.01000 +0.70	38.03	37.44	37.44	291,479
13 Nov 23	37.31000 -0.19	37.50	37.13	37.40	164,963
10 Nov 23	37.50000 -0.03	37.74	37.36	37.51	94,892
09 Nov 23	37.53000 +0.32	37.56	37.25	37.26	174,193
08 Nov 23	37.21000 -0.27	37.45	36.85	37.22	149,121
07 Nov 23	37.48000 -0.45	37.89	37.33	37.76	159,880
06 Nov 23	37.93000 -0.15	38.39	37.90	38.08	154,946
03 Nov 23	38.08000 +0.34	38.25	37.60	37.74	322,530
02 Nov 23	37.74000 +1.14	37.74	36.61	36.61	296,146
01 Nov 23	36.60000 +1.05	36.61	35.54	35.72	293,221
31 Oct 23	35.55000 -0.24	36.08	35.45	35.90	365,832
30 Oct 23	35.79000 +0.97	35.87	34.92	34.92	195,486
27 Oct 23	34.82000 -0.19	35.27	34.78	35.04	231,722
26 Oct 23	35.01000 +0.66	35.17	33.54	33.66	213,595
25 Oct 23	34.35000 +0.34	34.52	33.60	33.83	157,842
24 Oct 23	34.01000 -0.23	34.73	33.94	34.41	239,652
23 Oct 23	34.24000 +0.06	34.59	33.92	34.05	254,235
20 Oct 23	34.18000 -0.48	34.91	34.13	34.62	182,961
19 Oct 23	34.66000 -0.16	35.07	34.62	34.66	126,000
18 Oct 23	34.82000 -0.20	35.11	34.78	35.11	149,573
17 Oct 23	35.02000 -0.43	35.48	34.97	35.25	233,181
16 Oct 23	35.45000 +0.72	35.48	34.72	34.72	153,599
13 Oct 23	34.73000 -0.15	35.37	34.71	35.09	153,505
12 Oct 23	34.88000 -0.60	35.47	34.88	35.47	151,622
11 Oct 23	35.48000 +0.58	35.53	34.83	35.00	150,123
10 Oct 23	34.90000 +0.32	35.02	34.60	34.80	174,456
06 Oct 23	34.58000 +0.20	34.64	33.91	34.14	130,481
05 Oct 23	34.38000 +0.51	34.41	33.69	33.82	220,585
04 Oct 23	33.87000 +0.40	33.93	33.12	33.50	234,250
03 Oct 23	33.47000 -0.24	33.63	32.90	33.50	343,374
02 Oct 23	33.71000 -0.69	34.52	33.57	34.30	239,945
29 Sep 23	34.40000 -0.48	35.44	34.30	35.06	271,031
28 Sep 23	34.88000 +0.46	34.94	34.47	34.48	143,068
27 Sep 23	34.42000 -0.68	35.15	34.39	35.10	174,932
26 Sep 23	35.10000 -0.77	35.79	35.10	35.79	261,628
25 Sep 23	35.87000 -0.57	36.52	35.86	36.31	339,887
22 Sep 23	36.44000 -0.01	36.78	36.26	36.37	356,342
21 Sep 23	36.45000 -0.38	36.84	36.45	36.77	284,499
20 Sep 23	36.83000 +0.10	37.02	36.70	36.94	160,378
19 Sep 23	36.73000 -0.38	37.15	36.73	37.15	220,641
18 Sep 23	37.11000 +0.08	37.24	36.83	36.96	354,820
15 Sep 23	37.03000 +0.19	37.20	36.91	36.94	379,199
14 Sep 23	36.84000 +0.40	36.94	36.61	36.80	281,786
13 Sep 23	36.44000 +0.24	36.83	36.17	36.17	356,389
12 Sep 23	36.20000 +0.08	36.37	35.92	36.36	271,615
11 Sep 23	36.12000 -0.18	36.43	36.07	36.31	211,839
08 Sep 23	36.30000 -0.26	36.71	36.25	36.71	133,902
07 Sep 23	36.56000 +0.30	36.78	36.44	36.47	121,592
06 Sep 23	36.26000 -1.03	36.98	36.16	36.98	265,256
05 Sep 23	37.29000 -0.46	37.84	37.05	37.62	200,957
01 Sep 23	37.75000 +0.45	37.83	37.33	37.33	192,525
31 Aug 23	37.30000 -0.55	37.98	37.28	37.95	296,061
30 Aug 23	37.85000 -0.09	38.38	37.80	37.96	168,362
29 Aug 23	37.94000 +0.11	38.20	37.69	37.69	154,246
28 Aug 23	37.83000 +0.19	37.91	37.61	37.61	95,831
25 Aug 23	37.64000 +0.12	37.79	37.58	37.62	177,125
24 Aug 23	37.52000 +0.05	37.82	37.30	37.31	202,186
23 Aug 23	37.47000 +0.25	37.58	37.31	37.38	178,765
22 Aug 23	37.22000 -0.09	37.32	36.99	37.28	167,041
21 Aug 23	37.31000 -0.33	37.63	36.96	37.63	214,045
18 Aug 23	37.64000 +0.01	37.76	37.42	37.64	99,779
17 Aug 23	37.63000 -0.17	37.97	37.61	37.88	187,483
16 Aug 23	37.80000 +0.50	37.97	37.39	37.39	364,954
15 Aug 23	37.30000 -0.02	37.48	37.11	37.24	211,447
14 Aug 23	37.32000 -0.29	37.76	37.20	37.61	294,668
11 Aug 23	37.61000 +0.09	37.73	37.31	37.55	239,356
10 Aug 23	37.52000 -0.18	37.87	37.30	37.72	301,397
09 Aug 23	37.70000 +0.77	37.77	36.85	36.85	269,354
08 Aug 23	36.93000 +0.33	37.06	36.55	36.65	325,837
04 Aug 23	36.60000 +0.14	36.96	36.56	36.75	249,135
03 Aug 23	36.46000 -0.42	36.78	36.09	36.75	312,411
02 Aug 23	36.88000 -0.41	37.40	36.84	37.27	220,539
01 Aug 23	37.29000 -0.35	37.88	37.29	37.63	160,526
31 Jul 23	37.64000 +0.07	37.97	37.53	37.62	294,688
28 Jul 23	37.57000 -0.26	37.80	37.39	37.68	212,796
27 Jul 23	37.83000 -0.93	39.00	37.67	39.00	264,502
26 Jul 23	38.76000 -0.22	39.15	38.70	39.05	95,211
25 Jul 23	38.98000 +0.00	39.04	38.57	38.81	134,125
24 Jul 23	38.98000 +0.03	39.19	38.85	38.96	107,287
21 Jul 23	38.95000 +0.12	39.12	38.80	38.83	99,557
20 Jul 23	38.83000 +0.29	38.99	38.39	38.53	143,941
19 Jul 23	38.54000 +0.53	38.61	38.07	38.07	204,212
18 Jul 23	38.01000 -0.27	38.42	37.74	38.30	390,678
17 Jul 23	38.28000 -0.54	38.78	38.22	38.78	226,740
14 Jul 23	38.82000 +0.35	38.91	38.49	38.49	260,504
13 Jul 23	38.47000 +0.12	38.66	38.32	38.43	183,095
12 Jul 23	38.35000 +0.29	38.59	38.17	38.17	108,801
11 Jul 23	38.06000 -0.07	38.16	37.95	38.03	228,673
10 Jul 23	38.13000 -0.43	38.51	38.07	38.50	272,304
07 Jul 23	38.56000 -0.22	38.75	38.42	38.58	140,368
06 Jul 23	38.78000 -0.47	39.17	38.68	39.01	207,509
05 Jul 23	39.25000 -0.03	39.44	39.01	39.22	206,048
04 Jul 23	39.28000 -0.16	39.38	39.19	39.38	58,760
30 Jun 23	39.44000 +0.19	39.50	39.01	39.26	163,664
29 Jun 23	39.25000 +0.28	39.34	38.65	38.81	140,277
28 Jun 23	38.97000 -0.34	39.36	38.85	39.36	222,363
27 Jun 23	39.31000 +0.15	39.41	39.04	39.18	138,304
26 Jun 23	39.16000 +0.04	39.51	38.90	39.00	282,478
23 Jun 23	39.12000 -0.55	39.76	39.06	39.76	229,705
22 Jun 23	39.67000 -0.06	40.11	39.51	39.65	155,107
21 Jun 23	39.73000 -0.49	40.15	39.64	40.15	169,946
20 Jun 23	40.22000 +0.29	40.28	39.87	39.93	220,699
19 Jun 23	39.93000 -0.14	40.15	39.82	40.11	59,349
16 Jun 23	40.07000 -0.06	40.56	40.05	40.34	340,827
15 Jun 23	40.13000 -0.18	40.36	39.75	40.32	217,338
14 Jun 23	40.31000 -0.38	40.99	40.16	40.77	257,665
13 Jun 23	40.69000 -0.38	41.01	40.57	41.00	353,477
12 Jun 23	41.07000 +0.04	41.21	40.70	41.00	281,556
09 Jun 23	41.03000 -0.24	41.39	40.86	41.25	237,062
08 Jun 23	41.27000 +0.11	42.21	40.99	41.15	181,862
07 Jun 23	41.16000 +0.11	41.28	40.88	41.09	226,094
06 Jun 23	41.05000 -0.39	41.54	40.87	41.34	262,474
05 Jun 23	41.44000 -0.40	41.93	41.34	41.73	245,849
02 Jun 23	41.84000 +0.71	41.92	41.05	41.05	185,309
01 Jun 23	41.13000 -0.60	41.80	41.09	41.76	208,470
31 May 23	41.73000 -0.83	42.54	41.56	42.01	360,631
30 May 23	42.56000 -0.01	42.86	42.47	42.57	151,782
29 May 23	42.57000 +0.12	42.65	42.44	42.44	59,813
26 May 23	42.45000 +0.06	42.75	42.16	42.23	148,982
25 May 23	42.39000 -0.27	42.58	42.17	42.50	175,005
24 May 23	42.66000 -0.68	43.23	42.53	43.18	185,583
23 May 23	43.34000 -0.46	43.86	43.02	43.64	224,350
19 May 23	43.80000 +0.36	43.94	43.47	43.47	156,682
18 May 23	43.44000 -0.57	43.89	43.22	43.89	123,155
17 May 23	44.01000 -0.29	44.26	43.61	44.25	200,194
16 May 23	44.30000 -0.77	44.99	44.25	44.98	97,096
15 May 23	45.07000 -0.26	45.59	44.91	45.34	228,321
12 May 23	45.33000 +0.30	45.45	45.09	45.09	96,863
11 May 23	45.03000 -0.17	45.31	44.46	45.07	180,986
10 May 23	45.20000 +0.04	45.44	44.80	45.22	172,840
09 May 23	45.16000 +0.23	45.35	44.82	44.90	149,126
08 May 23	44.93000 +0.18	45.28	44.47	44.47	278,720
05 May 23	44.75000 +0.00	45.29	44.50	44.75	208,289
04 May 23	44.75000 -0.47	45.10	44.61	45.10	129,121
03 May 23	45.22000 +0.67	45.46	44.50	44.50	195,648
02 May 23	44.55000 -0.31	44.87	44.42	44.66	249,251
01 May 23	44.86000 +0.09	45.07	44.50	44.65	316,730
28 Apr 23	44.77000 -0.13	45.29	44.65	44.90	187,411
27 Apr 23	44.90000 -0.14	45.12	44.46	45.11	257,693
26 Apr 23	45.04000 -0.23	45.49	44.96	45.08	267,023
25 Apr 23	45.27000 +0.32	45.30	44.86	44.86	117,411
24 Apr 23	44.95000 -0.03	45.20	44.54	44.83	167,260
21 Apr 23	44.98000 +0.23	45.08	44.63	44.93	147,987
20 Apr 23	44.75000 +0.13	44.91	44.29	44.62	184,050
19 Apr 23	44.62000 +0.20	44.69	44.37	44.39	93,135
18 Apr 23	44.42000 -0.26	44.69	44.18	44.68	101,696
17 Apr 23	44.68000 -0.02	44.83	44.44	44.70	209,366
14 Apr 23	44.70000 -0.07	44.87	44.38	44.73	258,101
13 Apr 23	44.77000 -0.17	44.92	44.52	44.92	147,274
12 Apr 23	44.94000 -0.04	45.34	44.90	44.92	138,519
11 Apr 23	44.98000 +0.44	45.03	44.56	44.56	239,440
10 Apr 23	44.54000 +0.31	44.54	44.15	44.35	375,449
05 Apr 23	44.23000 +0.92	44.55	43.28	43.28	189,100
04 Apr 23	43.31000 +0.05	43.53	43.18	43.38	146,465
03 Apr 23	43.26000 -0.06	43.47	42.94	43.20	189,728
31 Mar 23	43.32000 +0.03	43.70	43.28	43.50	249,367
30 Mar 23	43.29000 +0.67	43.44	42.85	43.44	135,057
29 Mar 23	42.62000 +0.59	42.84	42.22	42.24	358,868
28 Mar 23	42.03000 +0.17	42.32	41.02	41.72	249,042
27 Mar 23	41.86000 +0.54	41.97	41.34	41.34	399,830
24 Mar 23	41.32000 +0.69	41.34	40.57	40.57	239,955
23 Mar 23	40.63000 -0.17	41.12	40.58	40.87	360,066
22 Mar 23	40.80000 -0.74	41.43	40.75	41.43	450,698
21 Mar 23	41.54000 -0.69	42.57	41.48	42.34	382,876
20 Mar 23	42.23000 +0.19	42.32	41.91	42.00	354,710
17 Mar 23	42.04000 -0.24	42.30	41.83	42.04	678,170
16 Mar 23	42.28000 +0.56	42.44	41.56	41.72	740,368
15 Mar 23	41.72000 -0.06	41.94	41.25	41.88	478,296
14 Mar 23	41.78000 +0.39	42.12	41.45	41.45	484,315
13 Mar 23	41.39000 +0.52	41.53	40.66	40.66	364,793
10 Mar 23	40.87000 -0.75	41.75	40.81	41.45	445,605
09 Mar 23	41.62000 +0.77	42.23	40.92	40.95	599,583
08 Mar 23	40.85000 +0.00	41.01	40.35	40.80	374,813
07 Mar 23	40.85000 -0.16	41.51	40.79	41.35	541,531
06 Mar 23	41.01000 +0.56	41.17	40.46	40.46	362,206
03 Mar 23	40.45000 +0.00	40.85	40.32	40.61	384,178
02 Mar 23	40.45000 -0.75	41.07	39.67	41.01	445,883
01 Mar 23	41.20000 -1.11	42.21	41.12	41.77	329,242
28 Feb 23	42.31000 -0.73	42.88	42.27	42.86	609,737
27 Feb 23	43.04000 -0.04	43.34	42.98	43.05	403,516
24 Feb 23	43.08000 +0.03	43.10	42.52	42.89	130,218
23 Feb 23	43.05000 +0.37	43.48	42.94	43.48	299,828
22 Feb 23	42.68000 -0.11	43.05	42.50	42.73	233,270
21 Feb 23	42.79000 -0.52	43.23	42.68	43.20	513,853
17 Feb 23	43.31000 +0.24	43.36	42.85	42.98	334,608
16 Feb 23	43.07000 -0.19	43.23	42.85	43.04	286,465
15 Feb 23	43.26000 -0.12	43.50	42.86	43.22	598,759
14 Feb 23	43.38000 -0.06	43.56	42.93	43.48	289,923
13 Feb 23	43.44000 +0.41	43.59	43.01	43.01	241,284
10 Feb 23	43.03000 +0.60	43.10	42.30	42.30	336,078
09 Feb 23	42.43000 +0.27	42.99	42.30	42.50	341,774
08 Feb 23	42.16000 -0.14	42.50	41.87	42.45	238,838
07 Feb 23	42.30000 +0.08	42.37	41.96	42.03	403,201
06 Feb 23	42.22000 -0.03	42.41	42.00	42.26	244,299
03 Feb 23	42.25000 +0.01	42.34	41.82	42.13	244,248
02 Feb 23	42.24000 -0.12	42.47	42.13	42.35	307,256
01 Feb 23	42.36000 +0.02	42.57	42.01	42.20	292,723
31 Jan 23	42.34000 +0.21	42.36	41.76	42.12	811,013
30 Jan 23	42.13000 +0.09	42.54	41.75	41.80	338,296
27 Jan 23	42.04000 -0.29	42.58	41.91	42.34	206,231
26 Jan 23	42.33000 -0.71	43.03	42.16	43.00	178,071
25 Jan 23	43.04000 -0.55	43.45	42.98	43.11	214,709
24 Jan 23	43.59000 -0.06	43.77	43.12	43.50	131,315
23 Jan 23	43.65000 -0.01	43.71	43.39	43.66	169,384
20 Jan 23	43.66000 +0.05	43.73	43.25	43.68	94,965
19 Jan 23	43.61000 -0.05	43.83	43.42	43.46	179,256
18 Jan 23	43.66000 -0.38	44.04	43.59	44.04	130,429
17 Jan 23	44.04000 +0.06	44.49	43.78	43.98	138,184
16 Jan 23	43.98000 +0.54	44.13	43.28	43.28	86,076
13 Jan 23	43.44000 +0.48	43.57	42.57	42.96	190,412
12 Jan 23	42.96000 +0.16	43.40	42.80	42.80	173,333
11 Jan 23	42.80000 +0.19	43.13	42.42	42.59	189,973
10 Jan 23	42.61000 +0.04	42.75	42.01	42.60	137,575
09 Jan 23	42.57000 -0.12	42.79	42.30	42.51	125,329
06 Jan 23	42.69000 +0.50	42.76	42.21	42.34	110,032
05 Jan 23	42.19000 -0.46	42.86	42.10	42.65	185,034
04 Jan 23	42.65000 +0.12	42.83	42.18	42.47	112,187
03 Jan 23	42.53000 +0.15	42.64	42.03	42.47	191,200
30 Dec 22	42.38000 -0.29	42.72	42.23	42.60	88,605
29 Dec 22	42.67000 +0.14	42.83	42.44	42.53	153,778
28 Dec 22	42.53000 -0.31	43.09	42.46	42.84	248,284
23 Dec 22	42.84000 +0.34	42.88	42.37	42.39	186,566
22 Dec 22	42.50000 -0.60	43.27	42.32	42.93	84,995
21 Dec 22	43.10000 +0.68	43.18	42.54	42.55	122,040
20 Dec 22	42.42000 -0.02	42.62	42.09	42.40	210,736
19 Dec 22	42.44000 -0.85	43.29	42.39	43.19	378,608
16 Dec 22	43.29000 -0.12	43.46	42.65	43.19	465,740
15 Dec 22	43.41000 -0.26	43.72	43.11	43.62	176,511
14 Dec 22	43.67000 -0.86	44.71	43.65	44.54	252,218
13 Dec 22	44.53000 +0.84	44.64	43.86	43.86	322,845
12 Dec 22	43.69000 +0.39	43.76	43.26	43.26	363,974
09 Dec 22	43.30000 +0.24	43.43	42.97	42.97	183,263
08 Dec 22	43.06000 +0.08	43.38	42.82	42.82	164,211
07 Dec 22	42.98000 +0.26	43.20	42.66	42.66	249,795
06 Dec 22	42.72000 +0.19	43.01	42.39	42.58	202,790
05 Dec 22	42.53000 +0.09	42.75	42.10	42.10	145,478
02 Dec 22	42.44000 -0.19	42.65	42.02	42.41	291,555
01 Dec 22	42.63000 -0.44	43.26	42.45	43.13	113,477
30 Nov 22	43.07000 +0.26	43.16	42.12	42.26	433,374
29 Nov 22	42.81000 -0.32	43.06	42.71	43.01	148,031
28 Nov 22	43.13000 -0.41	43.50	43.02	43.50	761,883
25 Nov 22	43.54000 +0.65	43.66	42.79	42.79	112,074
24 Nov 22	42.89000 +0.04	43.05	42.69	42.85	39,643
23 Nov 22	42.85000 +0.21	43.02	42.57	42.57	286,228
22 Nov 22	42.64000 +0.51	42.86	42.16	42.16	232,327
21 Nov 22	42.13000 +0.08	42.51	41.99	42.08	339,251
18 Nov 22	42.05000 +0.42	42.15	41.57	41.65	267,716
17 Nov 22	41.63000 +0.14	41.71	41.28	41.47	265,553
16 Nov 22	41.49000 +0.38	41.79	41.04	41.04	194,576
15 Nov 22	41.11000 -0.29	41.78	41.02	41.47	193,252
14 Nov 22	41.40000 -0.74	42.13	41.39	42.05	375,079
11 Nov 22	42.14000 +0.15	42.19	41.28	41.99	187,904
10 Nov 22	41.99000 +1.02	42.12	41.20	41.26	223,351
09 Nov 22	40.97000 -0.49	41.47	40.94	41.33	165,804
08 Nov 22	41.46000 +0.41	41.61	41.10	41.10	126,936
07 Nov 22	41.05000 -0.54	41.59	40.87	41.59	181,895
04 Nov 22	41.59000 -0.02	41.95	41.21	41.72	114,847
03 Nov 22	41.61000 -0.61	41.95	41.05	41.95	212,426
02 Nov 22	42.22000 +0.33	42.83	41.77	41.79	280,437
01 Nov 22	41.89000 -0.41	42.53	41.65	42.53	173,782
31 Oct 22	42.30000 +0.17	42.35	41.61	42.10	222,512
28 Oct 22	42.13000 -0.38	42.70	42.00	42.60	190,389
27 Oct 22	42.51000 +0.71	42.91	42.22	42.25	243,336
26 Oct 22	41.80000 -0.10	42.11	41.73	41.77	188,766
25 Oct 22	41.90000 +0.64	42.07	40.99	40.99	224,953
24 Oct 22	41.26000 +0.41	41.32	40.94	41.14	188,685
21 Oct 22	40.85000 +0.32	40.92	40.23	40.55	150,231
20 Oct 22	40.53000 -0.23	41.01	40.51	40.89	247,371
19 Oct 22	40.76000 -0.50	41.40	40.63	41.10	129,232
18 Oct 22	41.26000 +0.28	41.40	40.94	41.13	106,833
17 Oct 22	40.98000 +0.78	41.25	40.47	40.47	313,156
14 Oct 22	40.20000 -0.85	41.31	40.16	41.05	163,933
13 Oct 22	41.05000 +0.87	41.09	39.80	40.00	296,310
12 Oct 22	40.18000 -0.72	41.03	40.11	40.92	182,358
11 Oct 22	40.90000 -0.21	41.36	40.56	40.96	265,415
07 Oct 22	41.11000 +0.15	42.26	40.85	40.97	240,688
06 Oct 22	40.96000 -1.65	42.60	40.73	42.50	312,380
05 Oct 22	42.61000 -0.80	43.28	42.41	43.22	177,924
04 Oct 22	43.41000 +0.60	43.63	42.99	43.00	218,116
03 Oct 22	42.81000 +0.36	43.31	42.50	42.77	339,870
30 Sep 22	42.45000 +0.03	42.77	42.30	42.50	289,870
29 Sep 22	42.42000 -0.95	43.35	42.31	43.33	235,085
28 Sep 22	43.37000 +0.03	43.48	42.85	43.27	267,118
27 Sep 22	43.34000 -0.74	44.18	43.27	44.18	256,558
26 Sep 22	44.08000 -1.21	45.18	43.96	45.16	456,530
23 Sep 22	45.29000 -0.67	45.72	44.93	45.72	410,007
22 Sep 22	45.96000 +0.03	46.06	45.68	45.90	201,265
21 Sep 22	45.93000 -0.33	46.39	45.78	46.19	170,429
20 Sep 22	46.26000 -0.77	47.01	46.25	46.99	167,671
19 Sep 22	47.03000 -0.01	47.20	46.77	46.77	222,378
16 Sep 22	47.04000 +0.58	47.15	46.23	46.25	424,223
15 Sep 22	46.46000 -0.72	47.09	46.36	47.02	203,970
14 Sep 22	47.18000 -0.34	47.73	47.14	47.52	229,777
13 Sep 22	47.52000 -0.25	47.80	47.35	47.53	208,872
12 Sep 22	47.77000 +0.12	48.10	47.61	47.66	352,233
09 Sep 22	47.65000 +0.19	47.96	47.56	47.57	254,986
08 Sep 22	47.46000 +0.50	47.65	47.05	47.08	213,952
07 Sep 22	46.96000 +0.33	47.25	46.28	46.62	319,263
06 Sep 22	46.63000 +0.24	46.78	46.29	46.38	116,328
02 Sep 22	46.39000 -0.32	47.14	46.36	46.87	222,431
01 Sep 22	46.71000 +0.21	46.78	46.25	46.46	196,362
31 Aug 22	46.50000 -0.78	46.94	46.37	46.69	313,939
30 Aug 22	47.28000 -0.80	48.18	47.21	48.18	192,549
29 Aug 22	48.08000 +0.18	48.18	47.01	47.55	192,839
26 Aug 22	47.90000 -0.19	48.04	47.61	48.04	245,643
25 Aug 22	48.09000 +0.22	48.25	47.68	47.83	227,184
24 Aug 22	47.87000 +0.16	47.90	47.47	47.88	121,973
23 Aug 22	47.71000 -0.54	48.20	47.63	48.19	240,968
22 Aug 22	48.25000 -0.14	48.40	47.85	48.25	249,761
19 Aug 22	48.39000 +0.32	48.39	47.95	48.06	177,425
18 Aug 22	48.07000 -0.21	48.46	47.90	48.33	125,146
17 Aug 22	48.28000 +0.34	48.44	47.97	48.00	191,710
16 Aug 22	47.94000 +0.31	48.00	47.58	47.63	198,226
15 Aug 22	47.63000 +0.05	47.68	47.40	47.54	227,969
12 Aug 22	47.58000 -0.04	47.98	47.49	47.68	255,844
11 Aug 22	47.62000 +0.14	47.75	47.29	47.50	225,737
10 Aug 22	47.48000 +0.48	47.58	47.00	47.05	461,089
09 Aug 22	47.00000 +0.53	47.21	46.46	46.64	248,545
08 Aug 22	46.47000 +0.04	46.68	46.27	46.53	257,231
05 Aug 22	46.43000 -0.08	46.76	46.04	46.51	183,294
04 Aug 22	46.51000 +0.63	46.70	46.10	46.11	233,173
03 Aug 22	45.88000 -1.45	47.33	45.61	47.33	362,179
02 Aug 22	47.33000 +0.00	48.00	47.26	47.44	279,777
29 Jul 22	47.33000 +1.13	47.75	46.17	46.31	403,401
28 Jul 22	46.20000 +0.66	46.87	45.25	45.51	219,094
27 Jul 22	45.54000 -0.22	45.82	45.26	45.74	168,196
26 Jul 22	45.76000 +0.29	45.99	45.42	45.42	129,710
25 Jul 22	45.47000 +0.39	45.63	44.99	45.05	223,635
22 Jul 22	45.08000 +0.09	45.47	44.78	45.15	197,682
21 Jul 22	44.99000 +0.20	45.09	44.42	44.92	169,161
20 Jul 22	44.79000 -0.32	45.24	44.64	45.24	137,334
19 Jul 22	45.11000 -0.15	45.63	45.02	45.36	186,256
18 Jul 22	45.26000 -0.25	45.62	45.21	45.50	115,142
15 Jul 22	45.51000 -0.11	45.75	45.17	45.62	140,260
14 Jul 22	45.62000 +0.51	45.68	44.89	44.94	272,695
13 Jul 22	45.11000 +0.36	45.34	44.38	44.58	114,197
12 Jul 22	44.75000 +0.06	45.40	44.28	44.46	274,952
11 Jul 22	44.69000 +0.60	44.73	43.88	44.09	107,153
08 Jul 22	44.09000 -0.01	44.36	43.90	44.14	133,734
07 Jul 22	44.10000 +0.30	44.17	43.59	44.03	227,081
06 Jul 22	43.80000 -0.22	44.03	43.53	43.96	133,462
05 Jul 22	44.02000 +0.17	44.13	43.08	43.64	312,071
04 Jul 22	43.85000 -0.25	44.61	43.82	44.02	136,771
30 Jun 22	44.10000 +0.41	44.17	43.32	43.46	217,308
29 Jun 22	43.69000 -0.26	44.22	43.47	43.95	219,521
28 Jun 22	43.95000 +0.67	44.00	43.25	43.42	254,705
27 Jun 22	43.28000 +0.49	43.45	42.79	42.84	262,304
24 Jun 22	42.79000 +0.46	42.95	42.38	42.41	215,454
23 Jun 22	42.33000 +0.12	42.51	41.98	42.20	479,960
22 Jun 22	42.21000 +0.20	42.33	41.45	41.86	191,406
21 Jun 22	42.01000 +0.09	42.29	41.81	42.05	149,109
20 Jun 22	41.92000 +0.15	42.28	41.51	41.77	185,473
17 Jun 22	41.77000 -0.79	42.82	41.49	42.57	574,495
16 Jun 22	42.56000 -1.15	43.68	42.47	43.34	197,500
15 Jun 22	43.71000 -0.48	44.42	43.35	44.26	325,781
14 Jun 22	44.19000 -0.73	45.01	44.07	44.89	488,846
13 Jun 22	44.92000 -0.20	45.10	44.39	45.00	467,350
10 Jun 22	45.12000 -0.55	45.51	45.07	45.13	351,547
09 Jun 22	45.67000 +0.47	45.81	45.24	45.24	306,759
08 Jun 22	45.20000 -0.18	45.45	44.98	45.23	378,349
07 Jun 22	45.38000 +0.51	45.40	44.82	44.82	196,683
06 Jun 22	44.87000 -0.24	45.30	44.68	45.24	220,608
03 Jun 22	45.11000 -0.17	45.51	45.03	45.17	182,030
02 Jun 22	45.28000 +0.08	45.37	44.77	45.20	166,535
01 Jun 22	45.20000 -0.68	45.71	44.78	45.43	515,924
31 May 22	45.88000 +0.69	46.11	45.05	45.31	536,221
30 May 22	45.19000 -0.46	45.60	45.14	45.60	130,470
27 May 22	45.65000 -1.48	46.88	45.53	46.77	417,941
26 May 22	47.13000 -0.38	47.69	47.12	47.69	266,047
25 May 22	47.51000 -0.32	48.00	47.46	47.91	194,504
24 May 22	47.83000 +1.00	48.04	47.09	47.25	440,327
20 May 22	46.83000 +0.17	46.95	46.48	46.75	181,502
19 May 22	46.66000 -0.26	47.04	46.42	46.71	186,951
18 May 22	46.92000 +0.00	47.15	46.69	46.80	223,133
17 May 22	46.92000 +0.23	47.18	46.51	46.69	301,936
16 May 22	46.69000 +0.29	46.97	46.34	46.41	562,695
13 May 22	46.40000 +0.40	46.68	45.81	46.09	241,584
12 May 22	46.00000 -0.35	46.53	45.64	46.25	219,912
11 May 22	46.35000 -0.42	47.20	46.25	46.69	527,832
10 May 22	46.77000 -0.43	47.75	46.55	47.15	486,686
09 May 22	47.20000 +0.92	47.54	45.83	45.93	308,209
06 May 22	46.28000 +0.65	46.29	45.46	45.48	212,109
05 May 22	45.63000 +0.24	45.78	45.35	45.49	200,366
04 May 22	45.39000 +0.79	45.81	44.71	44.71	258,513
03 May 22	44.60000 -0.06	45.37	44.57	44.74	258,526
02 May 22	44.66000 -1.11	45.90	44.45	45.68	307,456
29 Apr 22	45.77000 -0.09	46.11	45.70	46.01	237,001
28 Apr 22	45.86000 +0.20	46.31	45.77	46.08	156,757
27 Apr 22	45.66000 -0.39	46.18	45.61	45.91	397,986
26 Apr 22	46.05000 +0.25	46.16	45.64	45.83	277,639
25 Apr 22	45.80000 -0.14	45.95	45.31	45.90	200,341
22 Apr 22	45.94000 +0.06	46.08	45.74	45.90	234,698
21 Apr 22	45.88000 +0.28	45.99	45.39	45.62	128,731
20 Apr 22	45.60000 +0.17	45.90	45.43	45.69	106,484
19 Apr 22	45.43000 +0.10	45.68	45.25	45.57	117,964
18 Apr 22	45.33000 +0.03	45.79	45.15	45.30	156,307
14 Apr 22	45.30000 +0.28	45.39	44.94	44.94	136,379
13 Apr 22	45.02000 -0.38	45.95	44.86	45.62	225,652
12 Apr 22	45.40000 +0.45	45.47	44.98	45.01	247,608
11 Apr 22	44.95000 +0.06	45.01	44.60	44.90	209,931
08 Apr 22	44.89000 +0.52	45.11	44.31	44.31	314,199
07 Apr 22	44.37000 +0.46	44.41	43.68	43.91	257,749
06 Apr 22	43.91000 +0.32	43.98	43.49	43.55	240,928
05 Apr 22	43.59000 +0.34	43.78	43.28	43.30	250,939
04 Apr 22	43.25000 +0.18	43.25	42.71	43.01	220,424
01 Apr 22	43.07000 +0.14	43.14	42.49	42.99	198,051
31 Mar 22	42.93000 -0.02	43.24	42.83	42.99	192,384
30 Mar 22	42.95000 +0.14	43.10	42.56	42.80	198,334
29 Mar 22	42.81000 +0.72	42.88	41.96	42.13	274,977
28 Mar 22	42.09000 -0.18	42.52	42.05	42.28	169,703
25 Mar 22	42.27000 +0.27	42.38	42.02	42.10	167,987
24 Mar 22	42.00000 -0.09	42.22	41.83	42.10	356,381
23 Mar 22	42.09000 +0.01	42.16	41.85	42.13	272,012
22 Mar 22	42.08000 +0.08	42.25	41.84	42.11	236,110
21 Mar 22	42.00000 +0.08	42.23	41.84	41.84	228,509
18 Mar 22	41.92000 -0.45	42.46	41.85	42.46	335,856
17 Mar 22	42.37000 +0.16	42.65	42.18	42.27	295,774
16 Mar 22	42.21000 +0.05	42.34	41.99	42.19	200,006
15 Mar 22	42.16000 +0.33	42.25	41.29	41.29	288,302
14 Mar 22	41.83000 -0.59	42.68	41.61	42.49	333,972
11 Mar 22	42.42000 +0.53	42.42	41.78	41.78	415,326
10 Mar 22	41.89000 -0.08	42.01	41.49	41.68	275,678
09 Mar 22	41.97000 -0.09	42.32	41.94	42.13	255,846
08 Mar 22	42.06000 +0.21	42.59	41.85	41.85	282,413
07 Mar 22	41.85000 +0.10	42.15	41.63	41.63	335,557
04 Mar 22	41.75000 +0.32	41.83	41.15	41.52	212,402
03 Mar 22	41.43000 -0.07	41.65	41.12	41.47	162,115
02 Mar 22	41.50000 -0.09	41.74	41.19	41.19	252,618
01 Mar 22	41.59000 -0.04	41.99	41.33	41.62	178,327
28 Feb 22	41.63000 -0.16	41.96	41.52	41.69	588,845
25 Feb 22	41.79000 +0.07	42.29	41.51	41.70	179,609
24 Feb 22	41.72000 -0.15	41.98	40.90	40.91	238,256
23 Feb 22	41.87000 +0.06	42.03	41.67	41.74	195,788
22 Feb 22	41.81000 -0.03	41.87	41.45	41.75	181,605
18 Feb 22	41.84000 -0.06	42.34	41.67	41.74	258,928
17 Feb 22	41.90000 +0.32	41.96	41.45	41.45	296,426
16 Feb 22	41.58000 -0.14	41.81	41.35	41.68	200,987
15 Feb 22	41.72000 -0.38	42.22	41.62	42.10	332,877
14 Feb 22	42.10000 +0.02	42.23	41.94	42.00	435,464
11 Feb 22	42.08000 -0.43	42.76	41.91	42.76	276,468
10 Feb 22	42.51000 -0.08	42.57	42.30	42.38	229,189
09 Feb 22	42.59000 +0.13	42.81	42.50	42.61	129,646
08 Feb 22	42.46000 +0.19	42.63	42.20	42.21	289,018
07 Feb 22	42.27000 -0.16	42.86	42.17	42.36	316,820
04 Feb 22	42.43000 -0.23	42.74	42.18	42.66	112,735
03 Feb 22	42.66000 -0.01	42.83	42.41	42.52	115,372
02 Feb 22	42.67000 +0.05	42.90	42.62	42.78	156,769
01 Feb 22	42.62000 -0.20	42.94	42.51	42.92	133,677
31 Jan 22	42.82000 +0.46	42.96	42.34	42.39	278,497
28 Jan 22	42.36000 -0.14	42.78	42.07	42.47	193,075
27 Jan 22	42.50000 +0.34	42.73	42.25	42.35	273,206
26 Jan 22	42.16000 +0.45	42.35	41.69	41.69	301,708
25 Jan 22	41.71000 +0.25	42.03	40.72	40.75	304,315
24 Jan 22	41.46000 +0.54	41.56	40.62	40.67	400,841
21 Jan 22	40.92000 +0.13	41.00	40.54	40.82	209,038
20 Jan 22	40.79000 -0.19	41.19	40.77	41.02	157,855
19 Jan 22	40.98000 +0.01	41.17	40.77	41.04	172,907
18 Jan 22	40.97000 -0.02	41.12	40.80	40.91	212,478
17 Jan 22	40.99000 -0.15	41.27	40.99	41.20	115,139
14 Jan 22	41.14000 -0.17	41.26	40.95	41.20	230,453
13 Jan 22	41.31000 +0.30	41.45	40.83	41.02	222,697
12 Jan 22	41.01000 +0.22	41.06	40.68	40.78	144,444
11 Jan 22	40.79000 +0.08	41.12	40.58	40.70	312,010
10 Jan 22	40.71000 -0.30	41.11	40.57	41.02	286,088
07 Jan 22	41.01000 +0.17	41.14	40.65	40.82	200,606
06 Jan 22	40.84000 -0.82	41.82	40.81	41.69	307,178
05 Jan 22	41.66000 -0.74	42.53	41.62	42.53	480,401
04 Jan 22	42.40000 -0.30	42.65	42.14	42.29	197,532
31 Dec 21	42.70000 +0.21	42.80	42.24	42.43	177,188
30 Dec 21	42.49000 -0.19	42.83	42.44	42.65	86,522
29 Dec 21	42.68000 +0.48	42.99	42.39	42.98	212,334
24 Dec 21	42.20000 -0.07	42.44	42.20	42.25	29,148
23 Dec 21	42.27000 -0.35	42.81	42.27	42.58	213,434
22 Dec 21	42.62000 +0.02	42.85	42.50	42.62	170,108
21 Dec 21	42.60000 +0.04	42.99	42.49	42.49	203,714
20 Dec 21	42.56000 +0.14	42.57	42.10	42.28	169,580
17 Dec 21	42.42000 -0.31	42.84	42.34	42.38	500,735
16 Dec 21	42.73000 +0.07	43.12	41.78	42.59	257,986
15 Dec 21	42.66000 +1.03	42.78	41.45	41.76	366,041
14 Dec 21	41.63000 +0.55	41.76	40.83	40.95	333,331
13 Dec 21	41.08000 -0.11	41.23	40.78	41.05	451,972
10 Dec 21	41.19000 -0.14	41.61	41.08	41.41	282,103
09 Dec 21	41.33000 +0.41	41.48	40.79	40.90	419,856
08 Dec 21	40.92000 -0.31	41.53	40.82	41.25	561,762
07 Dec 21	41.23000 -1.15	42.49	41.06	42.49	468,947
06 Dec 21	42.38000 +0.26	42.54	42.03	42.18	593,287
03 Dec 21	42.12000 +1.38	42.20	40.67	40.70	638,382
02 Dec 21	40.74000 +0.66	41.02	40.00	40.00	367,251
01 Dec 21	40.08000 -1.55	40.99	40.03	40.93	524,080
30 Nov 21	41.63000 -0.91	42.46	40.90	42.46	5,605,910
29 Nov 21	42.54000 +0.75	42.75	41.65	41.80	775,258
26 Nov 21	41.79000 -0.17	42.24	41.53	41.84	462,397
25 Nov 21	41.96000 -0.06	42.20	41.95	42.04	156,253
24 Nov 21	42.02000 -0.01	42.33	41.47	42.01	405,728
23 Nov 21	42.03000 -0.25	42.36	41.72	42.21	566,507
22 Nov 21	42.28000 -0.01	42.45	42.07	42.07	254,776
19 Nov 21	42.29000 -0.48	42.96	42.10	42.77	321,800
18 Nov 21	42.77000 +1.38	42.83	41.70	41.70	449,639
17 Nov 21	41.39000 +0.10	41.42	40.98	41.23	294,436
16 Nov 21	41.29000 +0.27	41.38	41.06	41.09	220,362
15 Nov 21	41.02000 -0.07	41.30	40.91	41.09	199,461
12 Nov 21	41.09000 -0.49	41.58	41.04	41.58	453,663
11 Nov 21	41.58000 +0.15	41.59	41.28	41.39	134,902
10 Nov 21	41.43000 +0.39	41.50	40.87	41.19	220,942
09 Nov 21	41.04000 -0.05	41.40	41.00	41.02	304,466
08 Nov 21	41.09000 -0.08	41.22	40.84	41.22	236,898
05 Nov 21	41.17000 +0.12	41.37	41.00	41.18	239,588
04 Nov 21	41.05000 -0.15	41.42	41.00	41.14	197,203
03 Nov 21	41.20000 -0.08	41.35	41.01	41.21	149,448
02 Nov 21	41.28000 -0.63	42.00	41.06	41.91	374,957
01 Nov 21	41.91000 -0.09	42.20	41.13	42.20	246,780
29 Oct 21	42.00000 +1.09	42.06	41.09	41.25	410,192
28 Oct 21	40.91000 +0.82	41.09	40.33	40.69	293,818
27 Oct 21	40.09000 -0.44	40.69	40.06	40.62	233,861
26 Oct 21	40.53000 -0.23	40.88	40.51	40.78	135,527
25 Oct 21	40.76000 -0.09	40.90	40.62	40.79	234,099
22 Oct 21	40.85000 -0.09	41.25	40.79	41.06	189,447
21 Oct 21	40.94000 +0.27	40.96	40.66	40.66	347,128
20 Oct 21	40.67000 +0.14	40.93	40.53	40.53	195,216
19 Oct 21	40.53000 -0.01	40.78	40.47	40.50	184,430
18 Oct 21	40.54000 -0.18	40.67	40.30	40.65	249,017
15 Oct 21	40.72000 -0.65	41.50	40.66	41.26	316,007
14 Oct 21	41.37000 +0.30	41.60	41.09	41.15	222,805
13 Oct 21	41.07000 +0.10	41.15	40.81	40.99	199,418
12 Oct 21	40.97000 -0.33	41.59	40.92	41.28	352,041
08 Oct 21	41.30000 -0.21	41.65	41.09	41.51	242,410
07 Oct 21	41.51000 +0.04	41.79	41.50	41.56	240,551
06 Oct 21	41.47000 +0.70	41.52	40.74	40.74	315,390
05 Oct 21	40.77000 -0.11	41.04	40.68	40.88	223,107
04 Oct 21	40.88000 +0.16	41.00	40.57	40.57	166,954
01 Oct 21	40.72000 +0.09	40.88	40.40	40.79	157,525
30 Sep 21	40.63000 -0.16	40.83	40.50	40.83	252,254
29 Sep 21	40.79000 +0.29	40.89	40.44	40.45	140,463
28 Sep 21	40.50000 -0.28	40.82	40.42	40.77	217,478
27 Sep 21	40.78000 -0.26	41.25	40.78	41.13	145,997
24 Sep 21	41.04000 +0.28	41.07	40.80	40.95	190,524
23 Sep 21	40.76000 -0.26	41.24	40.73	41.06	328,334
22 Sep 21	41.02000 -0.17	41.32	40.90	41.17	270,800
21 Sep 21	41.19000 +0.43	41.39	40.74	40.74	248,944
20 Sep 21	40.76000 +0.03	40.81	40.30	40.50	239,392
17 Sep 21	40.73000 +0.00	40.86	40.30	40.60	609,965
16 Sep 21	40.73000 -0.06	40.88	40.61	40.78	170,953
15 Sep 21	40.79000 -0.32	41.17	40.78	41.11	196,361
14 Sep 21	41.11000 +0.19	41.26	40.92	40.99	180,040
13 Sep 21	40.92000 -0.04	41.44	40.81	41.03	408,393
10 Sep 21	40.96000 -0.48	41.39	40.91	41.35	136,910
09 Sep 21	41.44000 -0.30	41.94	41.39	41.62	165,818
08 Sep 21	41.74000 +0.12	42.10	41.56	41.59	171,085
07 Sep 21	41.62000 -0.64	42.24	41.62	42.24	212,755
03 Sep 21	42.26000 +0.22	42.34	41.85	42.04	161,909
02 Sep 21	42.04000 +0.30	42.22	41.63	41.68	387,839
01 Sep 21	41.74000 -0.71	42.27	41.59	42.06	183,713
31 Aug 21	42.45000 -0.18	42.86	42.35	42.58	299,990
30 Aug 21	42.63000 +0.07	42.85	42.50	42.66	103,506
27 Aug 21	42.56000 +0.14	42.66	42.31	42.45	128,014
26 Aug 21	42.42000 +0.07	42.45	42.17	42.22	116,073
25 Aug 21	42.35000 -0.03	42.56	42.17	42.38	154,349
24 Aug 21	42.38000 +0.00	42.51	41.99	42.32	273,890
23 Aug 21	42.38000 -0.39	42.70	42.22	42.65	304,986
20 Aug 21	42.77000 -0.14	43.05	42.73	42.91	146,599
19 Aug 21	42.91000 -0.09	43.23	42.68	43.00	149,997
18 Aug 21	43.00000 -0.02	43.09	42.77	42.84	127,752
17 Aug 21	43.02000 -0.04	43.19	42.83	43.01	110,287
16 Aug 21	43.06000 +0.02	43.43	42.99	43.02	110,200
13 Aug 21	43.04000 +0.04	43.27	42.75	43.08	195,779
12 Aug 21	43.00000 +0.40	43.11	42.56	42.72	320,099
11 Aug 21	42.60000 +0.04	43.02	42.56	42.66	207,528
10 Aug 21	42.56000 -0.16	42.95	42.38	42.66	373,270
09 Aug 21	42.72000 -0.06	42.86	42.50	42.56	210,922
06 Aug 21	42.78000 -0.20	43.35	42.74	43.00	136,913
05 Aug 21	42.98000 +0.22	43.15	42.57	42.84	325,898
04 Aug 21	42.76000 -1.37	44.11	42.69	43.98	294,192
03 Aug 21	44.13000 -0.95	44.93	43.91	44.77	288,990
30 Jul 21	45.08000 +0.79	45.69	44.38	44.43	277,493
29 Jul 21	44.29000 +0.27	44.63	44.05	44.05	201,404
28 Jul 21	44.02000 -0.30	44.62	43.97	44.43	144,283
27 Jul 21	44.32000 +0.23	44.64	44.00	44.00	152,109
26 Jul 21	44.09000 +0.30	44.19	43.70	43.70	158,684
23 Jul 21	43.79000 +0.14	44.04	43.70	43.71	214,315
22 Jul 21	43.65000 -0.07	43.80	43.44	43.55	231,769
21 Jul 21	43.72000 +0.33	43.93	43.48	43.50	155,827
20 Jul 21	43.39000 -0.24	43.89	43.31	43.66	174,591
19 Jul 21	43.63000 -0.44	44.04	43.25	44.04	234,335
16 Jul 21	44.07000 -0.01	44.41	43.99	44.16	203,566
15 Jul 21	44.08000 -0.13	44.25	43.90	44.21	136,671
14 Jul 21	44.21000 +0.17	44.23	43.78	43.99	88,813
13 Jul 21	44.04000 -0.13	44.17	43.86	44.17	173,509
12 Jul 21	44.17000 -0.09	44.37	44.05	44.22	191,787
09 Jul 21	44.26000 +0.39	44.37	43.49	43.86	283,699
08 Jul 21	43.87000 +0.21	43.95	43.38	43.51	187,929
07 Jul 21	43.66000 +0.01	43.73	43.32	43.58	207,007
06 Jul 21	43.65000 -0.17	43.81	43.07	43.80	266,702
05 Jul 21	43.82000 +0.19	44.03	43.56	43.65	77,117
02 Jul 21	43.63000 -0.33	44.48	43.36	43.74	195,510
30 Jun 21	43.96000 -0.09	43.99	43.56	43.92	235,583
29 Jun 21	44.05000 -0.26	44.36	43.81	44.23	160,930
28 Jun 21	44.31000 -0.65	45.08	44.31	45.07	177,813
25 Jun 21	44.96000 -0.13	45.18	44.87	45.01	199,849
24 Jun 21	45.09000 -0.25	45.42	44.76	45.34	164,947
23 Jun 21	45.34000 -0.20	45.54	45.06	45.54	248,504
22 Jun 21	45.54000 +0.01	45.58	45.10	45.50	190,694
21 Jun 21	45.53000 -0.08	45.92	45.44	45.56	166,552
18 Jun 21	45.61000 -0.06	45.81	45.18	45.50	1,015,529
17 Jun 21	45.67000 +0.17	45.79	45.18	45.58	182,543
16 Jun 21	45.50000 -0.12	45.98	45.49	45.89	150,285
15 Jun 21	45.62000 +0.00	46.19	45.59	45.60	174,981
14 Jun 21	45.62000 -0.16	46.14	45.54	45.84	188,377
11 Jun 21	45.78000 +0.44	45.95	45.34	45.40	257,233
10 Jun 21	45.34000 +0.18	45.40	45.09	45.17	125,438
09 Jun 21	45.16000 +0.24	45.32	44.73	44.90	193,628
08 Jun 21	44.92000 +0.29	44.99	44.60	44.63	225,100
07 Jun 21	44.63000 +0.40	44.70	44.23	44.23	222,038
04 Jun 21	44.23000 +0.51	44.25	43.80	43.82	154,675
03 Jun 21	43.72000 +0.08	43.90	43.54	43.57	158,359
02 Jun 21	43.64000 -0.01	43.67	43.26	43.26	257,348
01 Jun 21	43.65000 +0.02	43.99	43.58	43.74	288,068
31 May 21	43.63000 +0.11	43.84	43.60	43.76	110,542
28 May 21	43.52000 -0.02	43.71	43.48	43.70	168,780
27 May 21	43.54000 -0.12	43.69	43.37	43.66	571,997
26 May 21	43.66000 -0.04	43.86	43.54	43.78	206,947
25 May 21	43.70000 -0.06	44.01	43.28	43.86	297,901
21 May 21	43.76000 +0.01	44.02	43.72	43.75	140,531
20 May 21	43.75000 -0.17	44.07	43.61	44.04	243,431
19 May 21	43.92000 -0.38	44.38	43.84	44.02	228,924
18 May 21	44.30000 +0.55	44.55	43.75	43.75	262,966
17 May 21	43.75000 -0.24	44.14	43.60	43.99	174,454
14 May 21	43.99000 +0.33	44.22	43.70	43.70	229,385
13 May 21	43.66000 -0.34	44.16	43.57	43.94	260,143
12 May 21	44.00000 +1.75	44.78	42.42	42.43	1,028,347
11 May 21	42.25000 -0.20	42.31	41.71	42.08	290,538
10 May 21	42.45000 -0.02	42.59	42.23	42.23	290,357
07 May 21	42.47000 +0.55	42.65	41.83	41.91	295,740
06 May 21	41.92000 +0.07	42.06	41.55	41.87	266,363
05 May 21	41.85000 -0.49	42.45	41.55	42.25	442,265
04 May 21	42.34000 -0.02	42.45	42.01	42.22	269,196
03 May 21	42.36000 +0.17	42.47	41.83	42.21	199,192
30 Apr 21	42.19000 +0.35	42.30	41.71	42.06	320,793
29 Apr 21	41.84000 +0.09	42.45	41.83	42.34	222,077
28 Apr 21	41.75000 -0.30	42.16	41.73	42.16	366,568
27 Apr 21	42.05000 -0.50	42.55	42.02	42.53	230,205
26 Apr 21	42.55000 +0.10	42.63	42.02	42.45	290,690
23 Apr 21	42.45000 -0.13	42.62	42.19	42.58	209,030
22 Apr 21	42.58000 -0.28	42.86	42.31	42.31	227,933
21 Apr 21	42.86000 -0.10	43.65	42.65	43.01	154,655
20 Apr 21	42.96000 +0.48	43.15	42.52	42.52	247,380
19 Apr 21	42.48000 +0.51	42.53	41.89	41.97	250,064
16 Apr 21	41.97000 -0.54	42.53	41.89	42.48	321,128
15 Apr 21	42.51000 +0.31	42.92	42.19	42.23	131,819
14 Apr 21	42.20000 -0.66	42.94	42.17	42.79	199,173
13 Apr 21	42.86000 +0.04	43.07	42.47	42.80	197,826
12 Apr 21	42.82000 +0.67	42.97	41.88	41.88	205,772
09 Apr 21	42.15000 +0.15	42.20	41.66	41.94	249,953
08 Apr 21	42.00000 -0.29	42.46	41.73	42.35	224,482
07 Apr 21	42.29000 -0.16	42.66	42.06	42.53	219,628
06 Apr 21	42.45000 +0.50	42.57	41.94	41.99	233,737
05 Apr 21	41.95000 +0.15	42.22	41.80	41.80	109,902
01 Apr 21	41.80000 +0.08	41.95	41.56	41.80	137,401
31 Mar 21	41.72000 -0.21	42.08	41.72	41.92	291,125
30 Mar 21	41.93000 -0.15	42.06	41.37	41.92	165,948
29 Mar 21	42.08000 +0.46	42.39	41.25	41.71	275,504
26 Mar 21	41.62000 +0.26	41.70	41.18	41.50	166,569
25 Mar 21	41.36000 +0.23	41.49	40.93	41.14	161,380
24 Mar 21	41.13000 -0.18	41.45	41.13	41.31	125,155
23 Mar 21	41.31000 +0.04	41.68	41.21	41.27	213,124
22 Mar 21	41.27000 +0.49	41.43	40.61	40.61	167,579
19 Mar 21	40.78000 +0.58	40.99	40.05	40.15	662,306
18 Mar 21	40.20000 -0.30	40.49	39.97	40.27	191,634
17 Mar 21	40.50000 -0.36	40.90	40.46	40.63	230,040
16 Mar 21	40.86000 +0.53	40.91	40.25	40.46	221,197
15 Mar 21	40.33000 -0.21	40.82	40.19	40.32	222,302
12 Mar 21	40.54000 +0.78	40.67	39.61	39.65	255,337
11 Mar 21	39.76000 +0.82	40.00	39.18	39.21	359,666
10 Mar 21	38.94000 +0.45	39.40	38.53	38.64	1,008,473
09 Mar 21	38.49000 +0.05	39.00	38.42	38.55	227,172
08 Mar 21	38.44000 +0.85	38.61	37.65	37.66	382,703
05 Mar 21	37.59000 +0.22	37.73	36.93	37.31	315,979
04 Mar 21	37.37000 -0.11	37.68	37.10	37.43	283,747
03 Mar 21	37.48000 -0.69	37.75	37.18	37.64	284,828
02 Mar 21	38.17000 +0.58	38.44	37.57	37.67	762,818
01 Mar 21	37.59000 +0.47	37.95	37.38	37.56	678,515
26 Feb 21	37.12000 -1.21	38.42	37.04	38.37	741,889
25 Feb 21	38.33000 +0.72	38.39	37.75	37.99	322,503
24 Feb 21	37.61000 +0.18	37.72	37.05	37.33	374,342
23 Feb 21	37.43000 -0.13	37.81	37.30	37.81	256,985
22 Feb 21	37.56000 -0.20	37.90	37.40	37.80	213,225
19 Feb 21	37.76000 -0.55	38.14	37.72	38.14	209,410
18 Feb 21	38.31000 +0.09	38.45	38.17	38.42	223,081
17 Feb 21	38.22000 -0.18	38.38	37.93	38.32	240,028
16 Feb 21	38.40000 -0.18	38.70	38.23	38.62	173,045
12 Feb 21	38.58000 -0.04	38.69	38.25	38.64	141,785
11 Feb 21	38.62000 +0.69	38.70	37.85	38.00	253,888
10 Feb 21	37.93000 +0.23	37.96	37.51	37.67	165,396
09 Feb 21	37.70000 +0.09	37.72	37.28	37.61	144,096
08 Feb 21	37.61000 +0.22	37.66	37.20	37.39	152,021
05 Feb 21	37.39000 -0.36	37.81	37.20	37.81	204,183
04 Feb 21	37.75000 -0.01	38.00	37.59	37.75	179,601
03 Feb 21	37.76000 +0.01	37.85	37.35	37.85	142,891
02 Feb 21	37.75000 +0.60	37.99	37.15	37.25	293,941
01 Feb 21	37.15000 +0.54	37.24	36.31	36.63	167,243
29 Jan 21	36.61000 -0.04	37.25	36.21	36.50	716,592
28 Jan 21	36.65000 -0.40	37.25	36.65	36.94	285,086
27 Jan 21	37.05000 -0.66	37.71	36.88	37.71	264,551
26 Jan 21	37.71000 -0.14	37.97	37.42	37.94	226,409
25 Jan 21	37.85000 +0.35	38.27	37.33	37.55	340,858
22 Jan 21	37.50000 -0.31	37.89	37.34	37.76	217,690
21 Jan 21	37.81000 -0.13	38.08	37.66	37.85	177,918
20 Jan 21	37.94000 +0.08	38.11	37.73	38.11	163,068
19 Jan 21	37.86000 -0.25	38.36	37.77	38.36	167,537
18 Jan 21	38.11000 +0.17	38.38	37.92	37.99	86,851
15 Jan 21	37.94000 +0.29	38.11	37.59	37.77	208,289
14 Jan 21	37.65000 +0.13	37.88	37.28	37.62	216,772
13 Jan 21	37.52000 +0.63	37.86	36.96	36.96	354,875
12 Jan 21	36.89000 -0.13	37.05	36.70	37.02	260,413
11 Jan 21	37.02000 +0.20	37.08	36.68	36.68	198,356
08 Jan 21	36.82000 +0.02	37.64	36.75	36.96	372,963
07 Jan 21	36.80000 +0.24	37.24	36.47	36.78	298,058
06 Jan 21	36.56000 +0.29	37.11	36.27	36.27	346,575
05 Jan 21	36.27000 +0.06	36.30	35.70	36.16	319,086
04 Jan 21	36.21000 -0.28	36.70	36.04	36.70	245,531
31 Dec 20	36.49000 +0.00	36.64	36.37	36.50	88,753
30 Dec 20	36.49000 +0.10	36.61	36.21	36.36	243,947
29 Dec 20	36.39000 -0.07	36.90	36.35	36.71	200,542
24 Dec 20	36.46000 +0.19	36.53	36.26	36.26	107,848
23 Dec 20	36.27000 +0.12	36.84	36.25	36.25	160,450
22 Dec 20	36.15000 -0.28	36.65	36.06	36.47	289,216
21 Dec 20	36.43000 -0.13	36.51	35.68	36.50	260,024
18 Dec 20	36.56000 -0.37	36.96	36.56	36.82	487,266
17 Dec 20	36.93000 -0.51	37.73	36.75	37.49	364,330
16 Dec 20	37.44000 -0.24	37.95	37.30	37.79	350,233
15 Dec 20	37.68000 -0.48	38.20	37.22	38.11	408,681
14 Dec 20	38.16000 -0.21	38.50	38.16	38.37	289,780
11 Dec 20	38.37000 -0.23	38.73	38.25	38.47	242,030
10 Dec 20	38.60000 +0.29	38.66	38.10	38.25	216,212
09 Dec 20	38.31000 -0.26	38.89	38.26	38.60	273,271
08 Dec 20	38.57000 -0.26	38.79	38.46	38.64	348,614
07 Dec 20	38.83000 +0.06	38.88	38.44	38.84	407,818
04 Dec 20	38.77000 +0.42	38.82	38.27	38.50	384,338
03 Dec 20	38.35000 +0.24	38.81	38.04	38.04	208,186
02 Dec 20	38.11000 -0.99	38.78	37.94	38.71	314,726
01 Dec 20	39.10000 +0.06	39.45	38.84	39.28	195,680
30 Nov 20	39.04000 -0.63	39.75	38.47	39.75	666,583
27 Nov 20	39.67000 +0.44	39.82	39.12	39.72	206,682
26 Nov 20	39.23000 +0.35	39.34	38.78	38.99	78,882
25 Nov 20	38.88000 -0.12	39.42	38.83	39.42	187,703
24 Nov 20	39.00000 +0.79	39.45	38.39	38.39	251,628
23 Nov 20	38.21000 +0.07	38.80	38.15	38.26	364,146
20 Nov 20	38.14000 +0.41	38.38	37.55	37.73	295,030
19 Nov 20	37.73000 -0.20	37.98	37.25	37.90	203,353
18 Nov 20	37.93000 -0.52	38.69	37.84	38.50	226,791
17 Nov 20	38.45000 +0.39	38.51	37.95	38.00	415,598
16 Nov 20	38.06000 -0.04	38.61	37.82	38.31	248,504
13 Nov 20	38.10000 -0.18	38.68	38.02	38.38	108,919
12 Nov 20	38.28000 -0.48	38.85	37.98	38.74	383,928
11 Nov 20	38.76000 +0.02	39.12	38.63	38.82	188,514
10 Nov 20	38.74000 +0.30	39.05	38.51	38.51	155,417
09 Nov 20	38.44000 +1.38	38.70	37.65	38.28	306,825
06 Nov 20	37.06000 -0.27	37.43	36.72	37.27	212,362
05 Nov 20	37.33000 -0.19	38.29	37.21	37.88	245,586
04 Nov 20	37.52000 -0.31	38.28	37.30	38.28	231,723
03 Nov 20	37.83000 +0.50	38.00	37.43	37.65	151,168
02 Nov 20	37.33000 +0.24	37.80	37.08	37.42	292,948
30 Oct 20	37.09000 -1.52	38.63	36.81	38.61	471,579
29 Oct 20	38.61000 +0.26	38.86	38.23	38.64	214,198
28 Oct 20	38.35000 -0.71	38.94	38.29	38.61	267,828
27 Oct 20	39.06000 -0.42	39.55	38.97	39.48	147,652
26 Oct 20	39.48000 -0.45	39.77	39.24	39.69	123,319
23 Oct 20	39.93000 -0.02	40.30	39.79	40.00	123,679
22 Oct 20	39.95000 +0.25	39.98	39.24	39.84	193,334
21 Oct 20	39.70000 +0.73	39.72	38.90	38.99	175,336
20 Oct 20	38.97000 +0.27	39.29	38.54	38.82	195,008
19 Oct 20	38.70000 -0.91	39.64	38.55	39.64	136,362
16 Oct 20	39.61000 +0.52	39.67	39.04	39.12	151,643
15 Oct 20	39.09000 +0.45	39.44	38.28	38.28	166,882
14 Oct 20	38.64000 -0.27	39.07	38.32	38.86	142,568
13 Oct 20	38.91000 +0.13	39.45	38.77	38.90	136,989
09 Oct 20	38.78000 -1.04	39.90	38.72	39.90	177,085
08 Oct 20	39.82000 +0.04	40.10	39.64	39.88	84,280
07 Oct 20	39.78000 -0.09	40.22	39.73	40.00	189,817
06 Oct 20	39.87000 +0.23	39.92	39.48	39.66	112,253
05 Oct 20	39.64000 +0.40	39.91	39.15	39.31	101,521
02 Oct 20	39.24000 +0.20	39.42	38.64	38.84	193,401
01 Oct 20	39.04000 +0.55	39.39	38.48	38.49	182,447
30 Sep 20	38.49000 -0.42	39.15	38.40	38.99	351,002
29 Sep 20	38.91000 -0.22	39.23	38.60	38.97	114,013
28 Sep 20	39.13000 +0.51	39.14	38.49	38.92	171,932
25 Sep 20	38.62000 +0.36	38.69	37.94	38.20	288,608
24 Sep 20	38.26000 -0.43	38.66	38.02	38.50	224,378
23 Sep 20	38.69000 -0.67	39.81	38.56	39.31	190,085
22 Sep 20	39.36000 +0.95	39.55	38.64	38.66	131,470
21 Sep 20	38.41000 -0.64	39.24	38.26	38.85	195,834
18 Sep 20	39.05000 -0.25	39.42	38.73	39.21	381,243
17 Sep 20	39.30000 -0.13	39.45	38.95	39.02	141,282
16 Sep 20	39.43000 -0.42	40.03	39.37	40.00	142,544
15 Sep 20	39.85000 +0.38	40.37	39.59	39.59	144,196
14 Sep 20	39.47000 -0.16	39.92	39.34	39.34	164,206
11 Sep 20	39.63000 +0.05	40.00	39.22	39.43	296,192
10 Sep 20	39.58000 -0.88	40.70	39.44	40.52	260,423
09 Sep 20	40.46000 +0.31	41.01	40.17	40.17	507,064
08 Sep 20	40.15000 +0.95	40.95	39.02	39.21	341,012
04 Sep 20	39.20000 -0.16	39.53	38.45	39.37	325,543
03 Sep 20	39.36000 -0.62	40.30	39.06	40.14	131,294
02 Sep 20	39.98000 -0.42	40.39	39.60	39.96	212,153
01 Sep 20	40.40000 +0.66	40.44	39.38	39.65	281,437
31 Aug 20	39.74000 -0.30	40.40	39.62	40.09	366,867
28 Aug 20	40.04000 -0.44	40.51	39.66	40.51	286,398
27 Aug 20	40.48000 -0.03	41.02	40.21	40.49	219,561
26 Aug 20	40.51000 -0.41	41.08	40.18	41.08	209,432
25 Aug 20	40.92000 -0.45	41.40	40.66	41.40	152,861
24 Aug 20	41.37000 +0.27	41.43	41.04	41.43	120,027
21 Aug 20	41.10000 +0.20	41.26	40.60	40.94	109,510
20 Aug 20	40.90000 +0.01	41.18	40.75	40.75	146,904
19 Aug 20	40.89000 -0.02	41.07	40.45	40.88	125,870
18 Aug 20	40.91000 +0.29	41.20	40.65	40.75	137,043
17 Aug 20	40.62000 +0.03	41.03	40.50	40.50	142,571
14 Aug 20	40.59000 -0.33	40.85	40.30	40.85	177,474
13 Aug 20	40.92000 -0.13	41.30	40.83	40.85	111,870
12 Aug 20	41.05000 -0.01	41.85	40.75	41.29	168,695
11 Aug 20	41.06000 +0.02	41.48	40.65	41.22	188,890
10 Aug 20	41.04000 +0.20	41.15	40.53	41.02	439,198
07 Aug 20	40.84000 +0.30	41.14	40.33	40.47	129,055
06 Aug 20	40.54000 -0.33	41.10	40.31	40.94	216,920
05 Aug 20	40.87000 -0.71	41.79	40.54	41.75	155,364
04 Aug 20	41.58000 -0.10	42.11	40.96	41.29	257,802
31 Jul 20	41.68000 -0.32	42.68	40.19	42.68	273,672
30 Jul 20	42.00000 +0.38	42.05	40.91	41.41	174,432
29 Jul 20	41.62000 +0.48	41.70	40.54	41.27	166,498
28 Jul 20	41.14000 +0.49	41.50	40.40	40.65	139,835
27 Jul 20	40.65000 +0.14	40.94	40.16	40.59	125,794
24 Jul 20	40.51000 -0.35	40.80	40.30	40.69	121,458
23 Jul 20	40.86000 -0.33	41.56	40.69	41.24	145,457
22 Jul 20	41.19000 +0.40	41.29	40.00	40.25	291,630
21 Jul 20	40.79000 -0.90	41.78	40.61	41.78	211,867
20 Jul 20	41.69000 -0.74	42.55	41.55	42.40	230,499
17 Jul 20	42.43000 +0.12	42.52	42.03	42.42	88,746
16 Jul 20	42.31000 -0.07	42.47	41.80	42.07	134,773
15 Jul 20	42.38000 +0.11	42.71	41.87	42.51	189,589
14 Jul 20	42.27000 +0.99	42.32	40.93	41.05	316,334
13 Jul 20	41.28000 +0.73	41.55	40.22	40.66	148,435
10 Jul 20	40.55000 +0.49	40.64	39.89	40.15	153,460
09 Jul 20	40.06000 -0.63	40.81	39.84	40.81	191,209
08 Jul 20	40.69000 -0.31	41.19	40.59	40.99	176,754
07 Jul 20	41.00000 -0.33	41.48	40.51	41.12	118,912
06 Jul 20	41.33000 +0.06	41.74	40.68	41.38	220,735
03 Jul 20	41.27000 -0.44	41.50	40.99	41.50	103,429
02 Jul 20	41.71000 +1.44	41.98	40.66	40.89	331,755
30 Jun 20	40.27000 +0.97	40.58	38.95	39.37	315,778
29 Jun 20	39.30000 +0.80	39.66	38.62	38.74	273,732
26 Jun 20	38.50000 -0.34	39.25	38.45	38.86	255,518
25 Jun 20	38.84000 -0.30	39.20	38.35	39.00	316,530
24 Jun 20	39.14000 -0.26	39.44	38.38	39.10	274,425
23 Jun 20	39.40000 +1.72	39.81	38.48	38.49	519,991
22 Jun 20	37.68000 +0.27	38.09	37.00	37.37	255,250
19 Jun 20	37.41000 -0.28	38.52	37.25	38.07	1,456,633
18 Jun 20	37.69000 +0.46	37.87	37.00	37.00	187,793
17 Jun 20	37.23000 -0.54	37.88	36.63	37.59	224,211
16 Jun 20	37.77000 +0.00	38.62	37.16	38.62	256,147
15 Jun 20	37.77000 +1.39	38.15	35.82	36.14	335,422
12 Jun 20	36.38000 +1.08	36.84	35.68	36.18	378,643
11 Jun 20	35.30000 -1.93	37.12	35.24	37.12	311,056
10 Jun 20	37.23000 -2.10	39.35	37.23	39.22	459,922
09 Jun 20	39.33000 -0.85	39.79	38.46	39.79	1,211,142
08 Jun 20	40.18000 +1.16	40.34	39.21	39.31	205,924
05 Jun 20	39.02000 +0.65	39.51	38.65	39.19	218,015
04 Jun 20	38.37000 -0.69	39.24	38.30	38.76	229,388
03 Jun 20	39.06000 +0.32	39.21	38.20	38.72	314,523
02 Jun 20	38.74000 +0.15	39.05	38.51	38.97	381,145
01 Jun 20	38.59000 -0.22	39.04	38.45	38.69	415,375
29 May 20	38.81000 -0.15	39.33	38.59	39.00	4,645,000
28 May 20	38.96000 +1.07	39.17	37.88	38.20	167,229
27 May 20	37.89000 +0.06	38.10	37.10	37.50	337,823
26 May 20	37.83000 +0.75	38.13	37.32	37.38	192,448
25 May 20	37.08000 +0.50	37.35	36.78	36.86	91,253
22 May 20	36.58000 +0.64	36.64	35.84	35.84	187,527
21 May 20	35.94000 -0.21	36.48	35.91	36.11	169,242
20 May 20	36.15000 -0.25	36.83	35.91	36.72	170,153
19 May 20	36.40000 +1.19	37.01	35.73	36.26	260,935
15 May 20	35.21000 -0.92	36.18	35.12	35.91	196,096
14 May 20	36.13000 +0.94	36.41	34.43	35.00	228,809
13 May 20	35.19000 -1.35	36.67	35.09	36.55	299,186
12 May 20	36.54000 -1.62	38.33	36.36	38.05	270,455
11 May 20	38.16000 +0.45	38.44	37.34	37.60	254,221
08 May 20	37.71000 +0.23	38.23	37.45	38.17	168,686
07 May 20	37.48000 -0.19	38.22	37.38	38.00	327,320
06 May 20	37.67000 -0.48	38.56	37.41	38.34	336,202
05 May 20	38.15000 +1.47	38.25	36.95	37.41	336,825
04 May 20	36.68000 -1.43	37.71	35.82	37.51	494,464
01 May 20	38.11000 -0.98	39.53	37.97	38.49	171,255
30 Apr 20	39.09000 -1.42	40.03	38.65	39.92	339,925
29 Apr 20	40.51000 +1.00	40.64	39.61	39.90	248,937
28 Apr 20	39.51000 +0.73	39.77	38.93	39.30	298,962
27 Apr 20	38.78000 +1.38	39.37	37.70	37.70	357,030
24 Apr 20	37.40000 +0.40	37.88	36.99	37.02	1,028,744
23 Apr 20	37.00000 -1.75	38.66	36.97	38.23	334,288
22 Apr 20	38.75000 +1.39	39.16	37.43	37.88	282,298
21 Apr 20	37.36000 -1.96	38.81	37.16	38.56	194,447
20 Apr 20	39.32000 -0.03	39.57	38.00	38.90	218,317
17 Apr 20	39.35000 +1.10	39.48	38.64	39.40	239,147
16 Apr 20	38.25000 +0.15	38.69	37.65	38.69	225,947
15 Apr 20	38.10000 -1.28	39.08	37.98	39.05	221,874
14 Apr 20	39.38000 +0.86	40.24	38.66	39.29	148,614
13 Apr 20	38.52000 -1.25	40.00	38.04	39.90	257,257
09 Apr 20	39.77000 +0.87	40.49	38.99	39.70	235,289
08 Apr 20	38.90000 +1.43	39.46	37.02	37.81	352,684
07 Apr 20	37.47000 -0.86	39.42	36.80	38.56	633,022
06 Apr 20	38.33000 +2.99	38.33	36.04	36.19	474,478
03 Apr 20	35.34000 -1.22	36.79	35.09	36.50	400,789
02 Apr 20	36.56000 +0.07	37.61	36.35	36.52	262,210
01 Apr 20	36.49000 -2.48	37.73	35.95	36.75	387,720
31 Mar 20	38.97000 +1.46	39.71	37.36	37.46	456,765
30 Mar 20	37.51000 +2.37	37.73	34.48	35.56	359,795
27 Mar 20	35.14000 -1.58	36.31	33.59	34.50	363,691
26 Mar 20	36.72000 +2.15	37.12	35.00	35.00	447,718
25 Mar 20	34.57000 +2.55	35.96	31.75	32.00	369,110
24 Mar 20	32.02000 +3.96	32.15	29.41	29.66	528,895
23 Mar 20	28.06000 -5.76	33.57	27.72	33.57	489,384
20 Mar 20	33.82000 -1.07	36.28	33.27	35.00	541,800
19 Mar 20	34.89000 +0.63	35.97	32.11	34.26	312,434
18 Mar 20	34.26000 -4.07	37.72	32.81	37.08	372,550
17 Mar 20	38.33000 +0.35	39.77	37.05	38.31	667,840
16 Mar 20	37.98000 -4.13	40.61	36.98	39.98	486,169
13 Mar 20	42.11000 +3.46	42.15	38.47	40.09	689,587
12 Mar 20	38.65000 -6.01	42.98	38.23	42.50	801,832
11 Mar 20	44.66000 -2.23	46.91	44.45	46.59	587,952
10 Mar 20	46.89000 -0.64	48.69	46.56	48.22	677,450
09 Mar 20	47.53000 -5.04	49.89	47.13	49.41	383,575
06 Mar 20	52.57000 -1.21	53.22	51.76	53.13	249,603
05 Mar 20	53.78000 -0.28	54.21	53.11	53.67	330,008
04 Mar 20	54.06000 +2.82	54.32	51.03	51.25	480,410
03 Mar 20	51.24000 +0.53	52.04	50.71	50.71	511,411
02 Mar 20	50.71000 +0.63	51.23	49.51	50.06	509,022
28 Feb 20	50.08000 -2.49	51.78	49.73	51.70	1,988,146
27 Feb 20	52.57000 -0.55	53.08	51.96	52.24	169,445
26 Feb 20	53.12000 -0.55	53.95	53.05	53.43	260,723
25 Feb 20	53.67000 -0.89	54.62	53.44	54.41	225,818
24 Feb 20	54.56000 -0.19	54.97	54.01	54.01	181,893
21 Feb 20	54.75000 +0.35	54.97	54.29	54.29	137,276
20 Feb 20	54.40000 +0.03	54.56	54.23	54.27	117,274
19 Feb 20	54.37000 -0.25	54.66	54.03	54.33	202,251
18 Feb 20	54.62000 +0.48	54.73	54.14	54.23	195,705
14 Feb 20	54.14000 +0.18	54.59	53.80	53.93	186,201
13 Feb 20	53.96000 +0.85	54.21	52.93	53.01	298,955
12 Feb 20	53.11000 +0.39	53.12	52.07	52.57	295,896
11 Feb 20	52.72000 +0.28	53.05	52.32	52.32	119,316
10 Feb 20	52.44000 +0.04	52.60	52.21	52.39	114,199
07 Feb 20	52.40000 +0.30	52.76	51.99	52.14	137,094
06 Feb 20	52.10000 +0.82	52.57	51.33	51.33	155,613
05 Feb 20	51.28000 -0.59	52.16	51.26	51.63	267,834
04 Feb 20	51.87000 -0.24	52.44	51.56	52.44	150,901
03 Feb 20	52.11000 +0.49	52.44	51.63	51.63	87,042
31 Jan 20	51.62000 -0.04	51.96	51.46	51.63	211,755
30 Jan 20	51.66000 +0.17	51.90	51.30	51.30	115,160
29 Jan 20	51.49000 +0.02	51.79	51.38	51.46	121,737
28 Jan 20	51.47000 -0.41	51.80	51.34	51.79	165,518
27 Jan 20	51.88000 +0.02	51.98	51.60	51.61	185,951
24 Jan 20	51.86000 -0.18	52.22	51.83	52.01	72,448
23 Jan 20	52.04000 -0.05	52.16	51.79	52.09	118,121
22 Jan 20	52.09000 +0.37	52.30	51.62	51.72	166,646
21 Jan 20	51.72000 +0.42	51.72	50.87	51.33	227,387
20 Jan 20	51.30000 -0.13	51.50	50.66	51.22	61,794
17 Jan 20	51.43000 +0.77	51.49	50.66	50.66	127,405
16 Jan 20	50.66000 +0.34	50.82	50.33	50.34	141,779
15 Jan 20	50.32000 +0.56	50.38	49.76	49.76	185,404
14 Jan 20	49.76000 -0.46	50.20	49.61	50.20	124,798
13 Jan 20	50.22000 +0.15	50.38	50.06	50.17	101,255
10 Jan 20	50.07000 +0.36	50.24	49.66	49.79	171,406
09 Jan 20	49.71000 +0.10	49.92	49.53	49.61	101,516
08 Jan 20	49.61000 +0.17	50.03	49.24	49.50	180,008
07 Jan 20	49.44000 +0.19	49.54	49.21	49.21	125,925
06 Jan 20	49.25000 -0.19	49.52	49.24	49.37	100,436
03 Jan 20	49.44000 +0.21	49.74	49.10	49.15	144,292
02 Jan 20	49.23000 -0.54	49.91	48.84	49.88	123,654
31 Dec 19	49.77000 -0.19	50.10	49.42	49.86	127,620
30 Dec 19	49.96000 +0.01	50.01	49.56	49.90	75,665
27 Dec 19	49.95000 +0.07	49.99	49.72	49.86	85,983
24 Dec 19	49.88000 -0.06	49.91	49.59	49.88	49,914
23 Dec 19	49.94000 +0.03	50.00	49.62	49.76	88,719
20 Dec 19	49.91000 +0.32	49.99	49.48	49.48	399,387
19 Dec 19	49.59000 -0.27	49.98	49.56	49.90	117,280
18 Dec 19	49.86000 -0.17	50.19	49.58	50.08	216,458
17 Dec 19	50.03000 -0.31	50.59	49.96	50.44	236,059
16 Dec 19	50.34000 -0.03	50.53	50.18	50.27	166,508
13 Dec 19	50.37000 +0.29	50.49	50.02	50.09	148,488
12 Dec 19	50.08000 -0.87	50.98	50.01	50.81	298,756
11 Dec 19	50.95000 +0.08	51.29	50.79	50.83	223,346
10 Dec 19	50.87000 -0.09	51.05	50.67	50.89	130,685
09 Dec 19	50.96000 -0.11	51.15	50.65	50.95	169,900
06 Dec 19	51.07000 +0.21	51.24	50.81	50.85	194,139
05 Dec 19	50.86000 +0.57	50.90	50.26	50.34	187,172
04 Dec 19	50.29000 -0.40	50.64	50.15	50.39	144,586
03 Dec 19	50.69000 +0.69	50.80	49.97	50.00	577,943
02 Dec 19	50.00000 -0.39	50.30	49.62	50.30	196,052
29 Nov 19	50.39000 -0.05	50.43	50.17	50.29	132,948
28 Nov 19	50.44000 +0.07	50.44	50.06	50.32	61,169
27 Nov 19	50.37000 +0.99	50.39	49.30	49.30	220,699
26 Nov 19	49.38000 -0.19	49.73	49.21	49.41	374,838
25 Nov 19	49.57000 +0.06	49.74	49.42	49.42	251,310
22 Nov 19	49.51000 -0.10	49.67	49.34	49.62	144,570
21 Nov 19	49.61000 -0.24	49.80	49.51	49.75	208,132
20 Nov 19	49.85000 +0.14	49.87	49.60	49.60	227,594
19 Nov 19	49.71000 -0.19	49.91	49.48	49.91	283,168
18 Nov 19	49.90000 +0.12	50.00	49.70	49.70	166,681
15 Nov 19	49.78000 -0.12	50.11	49.72	50.00	137,202
14 Nov 19	49.90000 +0.36	50.16	49.25	49.50	139,545
13 Nov 19	49.54000 +0.35	49.78	49.10	49.10	279,156
12 Nov 19	49.19000 -0.45	49.62	49.00	49.61	294,377
11 Nov 19	49.64000 +0.08	49.78	49.26	49.48	129,998
08 Nov 19	49.56000 -0.33	50.05	49.30	49.71	213,625
07 Nov 19	49.89000 -0.26	50.12	49.74	50.00	252,263
06 Nov 19	50.15000 +0.85	50.48	49.33	49.33	333,732
05 Nov 19	49.30000 +0.86	49.51	48.41	48.42	432,939
04 Nov 19	48.44000 +1.07	48.48	47.32	47.43	324,566
01 Nov 19	47.37000 +1.07	47.49	46.65	47.07	320,947
31 Oct 19	46.30000 +0.12	46.62	46.08	46.62	220,566
30 Oct 19	46.18000 +0.33	46.42	45.75	45.75	183,157
29 Oct 19	45.85000 -0.23	46.18	45.66	45.91	260,436
28 Oct 19	46.08000 -0.78	46.80	45.82	46.80	211,692
25 Oct 19	46.86000 -0.29	47.06	46.67	47.04	137,498
24 Oct 19	47.15000 -0.26	47.39	47.05	47.28	145,288
23 Oct 19	47.41000 -0.03	47.41	47.00	47.30	155,655
22 Oct 19	47.44000 -0.05	47.71	47.37	47.46	210,532
21 Oct 19	47.49000 -0.46	48.00	47.28	47.91	202,981
18 Oct 19	47.95000 -0.19	48.19	47.76	48.19	184,958
17 Oct 19	48.14000 -0.06	48.32	47.95	48.09	171,427
16 Oct 19	48.20000 +0.07	48.27	47.90	48.20	175,117
15 Oct 19	48.13000 -0.37	48.50	47.94	48.27	240,195
11 Oct 19	48.50000 -0.43	48.89	48.31	48.89	146,299
10 Oct 19	48.93000 -0.01	49.08	48.49	48.86	274,374
09 Oct 19	48.94000 -0.48	49.45	48.81	49.45	133,315
08 Oct 19	49.42000 +0.10	49.45	48.74	49.20	217,950
07 Oct 19	49.32000 +0.16	49.37	48.96	49.15	162,322
04 Oct 19	49.16000 +0.21	49.36	48.92	48.92	141,622
03 Oct 19	48.95000 +0.25	49.07	48.50	48.50	235,631
02 Oct 19	48.70000 -0.17	48.82	48.28	48.78	223,986
01 Oct 19	48.87000 +0.39	48.90	48.22	48.40	261,284
30 Sep 19	48.48000 -0.23	49.07	48.44	48.60	251,044
27 Sep 19	48.71000 +0.11	48.79	48.24	48.75	246,400
26 Sep 19	48.60000 +0.44	48.85	48.20	48.33	172,963
25 Sep 19	48.16000 -0.05	48.51	47.97	48.21	143,612
24 Sep 19	48.21000 +0.31	48.65	48.00	48.05	237,684
23 Sep 19	47.90000 -0.08	48.29	47.81	47.92	149,902
20 Sep 19	47.98000 +0.16	48.06	47.66	47.88	372,250
19 Sep 19	47.82000 -0.02	48.02	47.47	47.78	123,339
18 Sep 19	47.84000 +0.28	48.14	47.58	47.62	176,131
17 Sep 19	47.56000 +0.23	47.95	47.28	47.28	179,860
16 Sep 19	47.33000 +0.14	47.51	47.15	47.22	184,066
13 Sep 19	47.19000 -0.05	47.56	47.00	47.15	101,549
12 Sep 19	47.24000 +0.00	47.75	47.24	47.29	313,609
11 Sep 19	47.24000 +0.14	47.33	46.62	47.07	240,695
10 Sep 19	47.10000 -0.05	47.17	46.69	47.12	257,873
09 Sep 19	47.15000 -0.30	47.43	46.71	47.24	165,905
06 Sep 19	47.45000 +0.19	47.49	46.91	47.19	237,920
05 Sep 19	47.26000 -0.26	47.66	47.07	47.31	131,583
04 Sep 19	47.52000 -0.34	47.65	47.32	47.39	123,479
03 Sep 19	47.86000 +0.28	47.88	47.54	47.62	250,182
30 Aug 19	47.58000 -0.06	47.78	47.24	47.71	169,776
29 Aug 19	47.64000 +0.10	47.81	47.42	47.50	100,702
28 Aug 19	47.54000 +0.19	47.66	47.29	47.29	116,709
27 Aug 19	47.35000 +0.09	47.73	47.23	47.38	206,903
26 Aug 19	47.26000 +0.61	47.33	46.53	46.65	165,615
23 Aug 19	46.65000 -0.35	47.09	46.58	46.89	119,868
22 Aug 19	47.00000 -0.13	47.17	46.80	47.12	124,978
21 Aug 19	47.13000 +0.24	47.20	46.66	46.77	168,145
20 Aug 19	46.89000 +0.16	46.91	46.23	46.61	150,148
19 Aug 19	46.73000 +0.92	46.84	45.46	45.46	233,566
16 Aug 19	45.81000 +0.24	45.88	45.41	45.46	182,685
15 Aug 19	45.57000 +0.17	45.74	45.04	45.21	195,555
14 Aug 19	45.40000 -0.08	45.53	45.12	45.32	113,277
13 Aug 19	45.48000 +0.35	45.64	44.86	45.04	147,397
12 Aug 19	45.13000 -0.17	45.33	44.81	45.11	143,525
09 Aug 19	45.30000 +0.23	45.55	44.96	44.97	80,228
08 Aug 19	45.07000 +0.12	45.43	44.71	44.91	123,329
07 Aug 19	44.95000 +0.12	45.28	44.69	44.74	182,653
06 Aug 19	44.83000 -0.05	44.95	44.34	44.51	198,617
02 Aug 19	44.88000 +0.31	44.97	44.60	44.60	86,278
01 Aug 19	44.57000 +0.58	44.72	43.98	44.02	190,769
31 Jul 19	43.99000 -0.10	44.28	43.80	44.02	250,395
30 Jul 19	44.09000 +0.12	44.56	43.92	43.92	184,159
29 Jul 19	43.97000 +0.50	44.29	43.43	43.43	213,948
26 Jul 19	43.47000 +0.15	44.77	43.46	43.98	239,079
25 Jul 19	43.32000 +0.09	44.27	43.20	43.23	225,847
24 Jul 19	43.23000 +0.28	43.32	42.59	42.91	483,911
23 Jul 19	42.95000 -0.03	43.35	42.84	42.94	109,445
22 Jul 19	42.98000 -0.26	43.35	42.90	43.21	94,202
19 Jul 19	43.24000 -0.04	43.51	43.17	43.35	134,788
18 Jul 19	43.28000 -0.25	43.45	43.09	43.45	102,434
17 Jul 19	43.53000 +0.08	43.83	43.44	43.53	94,741
16 Jul 19	43.45000 -0.44	44.11	43.26	43.84	157,677
15 Jul 19	43.89000 -0.23	44.08	43.69	44.08	87,269
12 Jul 19	44.12000 -0.43	44.60	43.95	44.49	146,290
11 Jul 19	44.55000 -0.20	44.73	44.42	44.73	139,801
10 Jul 19	44.75000 +0.24	44.85	44.37	44.51	168,291
09 Jul 19	44.51000 -0.38	45.18	44.35	44.86	248,363
08 Jul 19	44.89000 +0.11	44.89	44.38	44.70	159,743
05 Jul 19	44.78000 -0.05	44.96	44.57	44.73	170,272
04 Jul 19	44.83000 -0.13	44.92	44.66	44.88	89,294
03 Jul 19	44.96000 +0.75	45.13	44.31	44.31	210,209
02 Jul 19	44.21000 +0.07	44.61	44.11	44.25	202,472
28 Jun 19	44.14000 +0.34	44.45	43.94	44.11	206,854
27 Jun 19	43.80000 -0.30	44.38	43.48	44.10	165,436
26 Jun 19	44.10000 +0.12	44.51	43.91	43.91	306,970
25 Jun 19	43.98000 -0.57	44.50	43.89	44.50	164,487
24 Jun 19	44.55000 +0.33	44.61	44.19	44.30	142,791
21 Jun 19	44.22000 -0.70	44.87	44.22	44.85	374,580
20 Jun 19	44.92000 +0.16	44.96	44.48	44.87	225,824
19 Jun 19	44.76000 -0.40	45.17	44.71	45.17	174,809
18 Jun 19	45.16000 -0.24	45.42	44.98	45.36	151,773
17 Jun 19	45.40000 +0.28	45.47	44.91	45.09	152,254
14 Jun 19	45.12000 -0.30	45.64	45.05	45.46	128,215
13 Jun 19	45.42000 -0.18	45.67	45.32	45.61	74,121
12 Jun 19	45.60000 +0.08	45.71	45.40	45.53	135,170
11 Jun 19	45.52000 -0.37	45.90	45.31	45.90	126,008
10 Jun 19	45.89000 -0.11	46.15	45.68	45.96	114,140
07 Jun 19	46.00000 -0.32	46.63	45.48	46.40	210,671
06 Jun 19	46.32000 -0.18	46.74	46.29	46.48	168,692
05 Jun 19	46.50000 +0.12	46.85	45.95	46.02	186,636
04 Jun 19	46.38000 -0.25	46.48	45.82	46.42	178,820
03 Jun 19	46.63000 +0.14	46.74	46.26	46.57	114,730
31 May 19	46.49000 +0.39	46.55	46.05	46.09	222,881
30 May 19	46.10000 -0.25	46.64	45.93	46.30	128,888
29 May 19	46.35000 -0.04	46.85	45.90	46.21	226,028
28 May 19	46.39000 +0.65	46.43	45.66	45.66	754,264
27 May 19	45.74000 -0.04	45.80	45.48	45.69	69,351
24 May 19	45.78000 +0.12	46.12	45.65	45.66	139,845
23 May 19	45.66000 -0.17	45.85	45.47	45.78	133,783
22 May 19	45.83000 +0.11	45.98	45.45	45.62	166,853
21 May 19	45.72000 +0.14	45.92	45.41	45.56	128,749
17 May 19	45.58000 -0.32	45.94	45.54	45.78	107,986
16 May 19	45.90000 +0.48	46.12	45.40	45.45	159,134
15 May 19	45.42000 -0.40	45.81	45.26	45.81	126,450
14 May 19	45.82000 +0.32	46.07	45.43	45.55	186,408
13 May 19	45.50000 +0.17	45.54	44.93	45.28	150,131
10 May 19	45.33000 +0.16	45.56	45.11	45.20	115,889
09 May 19	45.17000 -0.05	45.56	44.84	45.17	227,425
08 May 19	45.22000 +0.03	45.67	44.96	45.15	203,112
07 May 19	45.19000 +0.05	45.62	45.12	45.12	200,302
06 May 19	45.14000 -0.42	45.25	44.89	45.19	160,851
03 May 19	45.56000 +0.01	45.82	45.44	45.51	111,016
02 May 19	45.55000 -0.23	45.74	45.39	45.68	161,347
01 May 19	45.78000 -0.17	45.97	45.39	45.94	96,617
30 Apr 19	45.95000 +0.61	46.08	45.34	45.34	241,353
29 Apr 19	45.34000 -0.41	45.76	45.11	45.69	127,896
26 Apr 19	45.75000 -0.33	46.37	45.75	46.17	180,324
25 Apr 19	46.08000 +0.13	46.17	45.59	46.03	150,591
24 Apr 19	45.95000 -0.81	46.64	45.90	46.64	191,818
23 Apr 19	46.76000 -0.01	46.84	46.64	46.71	90,479
22 Apr 19	46.77000 -0.14	46.85	46.56	46.77	84,335
18 Apr 19	46.91000 +0.79	46.91	46.29	46.32	168,427
17 Apr 19	46.12000 +0.11	46.15	45.68	46.10	151,229
16 Apr 19	46.01000 -0.39	46.57	45.99	46.47	110,969
15 Apr 19	46.40000 +0.29	46.50	46.06	46.09	129,680
12 Apr 19	46.11000 -0.42	46.53	45.94	46.51	179,776
11 Apr 19	46.53000 +0.16	46.67	46.32	46.43	111,563
10 Apr 19	46.37000 -0.34	47.02	46.29	46.75	212,900
09 Apr 19	46.71000 +0.01	46.86	46.57	46.71	164,650
08 Apr 19	46.70000 +0.03	46.83	46.34	46.58	155,217
05 Apr 19	46.67000 +0.13	46.80	46.26	46.50	185,100
04 Apr 19	46.54000 +0.16	46.93	46.19	46.30	225,423
03 Apr 19	46.38000 +0.95	46.41	45.40	45.63	301,914
02 Apr 19	45.43000 +0.22	45.81	45.10	45.13	151,572
01 Apr 19	45.21000 +0.21	45.39	44.67	44.96	151,528
29 Mar 19	45.00000 -0.33	45.54	44.97	45.48	158,610
28 Mar 19	45.33000 -0.08	45.72	45.32	45.47	97,858
27 Mar 19	45.41000 +0.15	45.50	45.16	45.33	221,053
26 Mar 19	45.26000 -0.01	45.86	45.21	45.36	210,066
25 Mar 19	45.27000 -0.18	45.45	44.88	45.42	153,624
22 Mar 19	45.45000 +1.07	45.66	44.52	44.52	332,993
21 Mar 19	44.38000 -0.31	44.76	44.28	44.66	270,402
20 Mar 19	44.69000 +0.51	44.95	44.31	44.31	318,806
19 Mar 19	44.18000 -0.67	44.84	44.13	44.80	338,620
18 Mar 19	44.85000 -0.09	45.30	44.84	45.20	234,805
15 Mar 19	44.94000 -0.21	45.48	44.93	45.26	395,730
14 Mar 19	45.15000 -0.25	45.48	45.02	45.29	85,358
13 Mar 19	45.40000 +0.08	45.55	45.21	45.34	80,438
12 Mar 19	45.32000 +0.46	45.49	44.91	44.91	134,329
11 Mar 19	44.86000 -0.51	45.49	44.75	45.42	88,265
08 Mar 19	45.37000 +0.52	45.59	44.58	44.74	198,267
07 Mar 19	44.85000 -0.15	45.59	44.75	45.08	194,103
06 Mar 19	45.00000 +0.09	45.44	43.62	43.62	201,584
05 Mar 19	44.91000 -0.22	45.44	44.88	45.05	162,078
04 Mar 19	45.13000 -0.12	45.21	44.22	45.04	138,065
01 Mar 19	45.25000 +0.96	45.99	44.45	44.45	319,007
28 Feb 19	44.29000 +0.76	44.41	43.17	43.44	469,522
27 Feb 19	43.53000 +0.98	43.72	42.17	42.56	259,217
26 Feb 19	42.55000 +0.33	42.72	42.13	42.17	106,147
25 Feb 19	42.22000 -0.25	42.57	42.16	42.53	133,469
22 Feb 19	42.47000 -0.06	42.76	42.33	42.54	70,764
21 Feb 19	42.53000 +0.40	42.70	42.16	42.16	200,577
20 Feb 19	42.13000 +0.35	42.21	41.65	41.78	101,123
19 Feb 19	41.78000 +0.00	41.96	41.73	41.78	94,308
15 Feb 19	41.78000 +0.13	42.02	41.68	41.68	95,610
14 Feb 19	41.65000 +0.10	41.75	41.26	41.36	100,959
13 Feb 19	41.55000 -0.09	41.75	41.38	41.62	107,280
12 Feb 19	41.64000 -0.10	41.95	41.35	41.79	134,866
11 Feb 19	41.74000 -0.29	42.12	41.52	42.11	86,948
08 Feb 19	42.03000 -0.07	42.34	41.80	41.96	89,856
07 Feb 19	42.10000 -0.41	42.49	41.96	42.44	110,242
06 Feb 19	42.51000 -0.09	42.66	42.23	42.50	123,515
05 Feb 19	42.60000 +0.62	42.66	41.91	42.00	143,102
04 Feb 19	41.98000 +0.49	42.10	41.52	41.52	129,000
01 Feb 19	41.49000 -0.06	41.73	41.07	41.44	124,898
31 Jan 19	41.55000 +0.51	41.63	41.03	41.22	259,505
30 Jan 19	41.04000 -0.89	42.16	40.95	41.95	342,449
29 Jan 19	41.93000 +0.35	42.10	41.47	41.60	161,514
28 Jan 19	41.58000 -0.05	41.65	41.17	41.46	155,072
25 Jan 19	41.63000 +0.62	41.63	40.81	41.02	191,707
24 Jan 19	41.01000 +0.67	41.02	40.33	40.47	180,291
23 Jan 19	40.34000 +0.15	40.45	39.88	40.19	119,500
22 Jan 19	40.19000 -0.01	40.40	39.87	40.14	158,535
21 Jan 19	40.20000 +0.20	40.25	39.52	40.01	91,756
18 Jan 19	40.00000 +0.02	40.16	39.66	40.13	166,175
17 Jan 19	39.98000 +0.29	40.22	39.69	39.69	160,023
16 Jan 19	39.69000 -0.19	39.90	39.33	39.86	159,864
15 Jan 19	39.88000 +0.64	39.91	39.28	39.34	217,769
14 Jan 19	39.24000 -0.08	39.32	38.97	39.32	166,059
11 Jan 19	39.32000 -0.28	39.67	39.32	39.53	137,709
10 Jan 19	39.60000 +0.45	39.61	39.08	39.11	189,905
09 Jan 19	39.15000 +0.67	39.25	38.25	38.49	165,996
08 Jan 19	38.48000 +0.38	38.59	37.74	38.18	218,958
07 Jan 19	38.10000 -0.24	38.45	37.84	38.41	159,696
04 Jan 19	38.34000 -0.49	38.79	37.93	38.19	168,928
03 Jan 19	38.83000 +0.05	39.11	38.34	38.88	165,576
02 Jan 19	38.78000 +0.17	39.01	38.21	38.46	183,356
31 Dec 18	38.61000 +0.42	38.79	38.20	38.20	167,231
28 Dec 18	38.19000 +0.61	38.34	37.62	37.73	184,659
27 Dec 18	37.58000 +0.57	37.76	36.97	37.52	224,317
24 Dec 18	37.01000 -0.77	37.79	36.63	37.65	155,398
21 Dec 18	37.78000 -0.47	38.81	37.75	38.30	333,907
20 Dec 18	38.25000 -0.24	38.74	38.25	38.47	214,850
19 Dec 18	38.49000 -0.47	39.21	38.40	38.92	256,343
18 Dec 18	38.96000 -0.09	39.13	38.76	38.96	195,780
17 Dec 18	39.05000 -0.93	40.03	38.96	39.13	173,350
14 Dec 18	39.98000 -0.42	40.45	39.92	40.36	126,908
13 Dec 18	40.40000 -0.21	41.08	40.36	40.64	258,264
12 Dec 18	40.61000 +0.12	41.25	40.01	40.62	307,072
11 Dec 18	40.49000 -0.30	40.96	40.34	40.83	210,162
10 Dec 18	40.79000 -0.18	40.94	40.44	40.88	123,553
07 Dec 18	40.97000 -0.44	41.77	40.75	41.37	269,951
06 Dec 18	41.41000 -0.24	41.42	40.56	40.87	188,925
05 Dec 18	41.65000 -0.17	42.23	41.27	41.76	173,116
04 Dec 18	41.82000 +0.90	41.85	40.45	40.75	261,866
03 Dec 18	40.92000 +0.29	40.92	40.22	40.60	271,727
30 Nov 18	40.63000 +0.25	40.70	39.55	40.23	627,052
29 Nov 18	40.38000 +0.27	40.45	39.99	40.04	180,334
28 Nov 18	40.11000 +0.58	40.26	39.34	39.43	248,638
27 Nov 18	39.53000 -0.13	39.76	39.36	39.58	137,580
26 Nov 18	39.66000 -0.51	40.23	39.18	40.19	216,891
23 Nov 18	40.17000 +0.15	40.45	39.89	39.93	124,685
22 Nov 18	40.02000 -0.38	40.40	39.86	40.38	96,436
21 Nov 18	40.40000 +0.24	40.56	39.86	40.21	256,847
20 Nov 18	40.16000 -0.10	40.55	39.92	40.16	158,469
19 Nov 18	40.26000 +0.46	40.68	39.71	39.71	235,491
16 Nov 18	39.80000 +0.28	40.04	39.44	39.45	523,773
15 Nov 18	39.52000 -0.25	39.85	39.36	39.70	121,895
14 Nov 18	39.77000 -0.18	40.32	39.74	39.95	64,802
13 Nov 18	39.95000 -0.16	40.27	39.77	40.02	208,481
12 Nov 18	40.11000 +0.59	40.20	39.37	39.40	197,508
09 Nov 18	39.52000 +0.21	39.73	39.20	39.24	206,968
08 Nov 18	39.31000 +0.18	39.35	38.80	39.08	184,978
07 Nov 18	39.13000 +0.29	39.30	38.84	38.93	200,084
06 Nov 18	38.84000 +0.53	38.93	38.36	38.36	138,900
05 Nov 18	38.31000 +0.48	38.56	37.77	37.80	202,740
02 Nov 18	37.83000 -0.32	38.18	37.19	38.02	206,813
01 Nov 18	38.15000 -0.23	38.69	37.89	38.37	235,537
31 Oct 18	38.38000 +0.37	38.72	37.69	38.04	449,706
30 Oct 18	38.01000 +0.03	38.08	36.94	37.47	353,047
29 Oct 18	37.98000 -0.61	38.51	37.54	38.51	237,646
26 Oct 18	38.59000 +0.69	38.62	37.76	37.83	295,796
25 Oct 18	37.90000 +0.78	38.30	37.20	37.20	301,748
24 Oct 18	37.12000 -0.21	37.44	36.93	37.24	250,068
23 Oct 18	37.33000 +0.26	37.33	36.74	37.03	306,886
22 Oct 18	37.07000 +0.22	37.21	36.60	36.90	275,514
19 Oct 18	36.85000 +0.38	37.12	36.30	36.49	227,924
18 Oct 18	36.47000 +1.42	36.57	34.96	35.08	432,844
17 Oct 18	35.05000 -0.36	35.61	34.95	35.37	331,278
16 Oct 18	35.41000 +0.26	35.43	35.05	35.13	353,055
15 Oct 18	35.15000 -0.04	35.54	35.13	35.20	209,675
12 Oct 18	35.19000 -0.16	35.70	34.96	35.26	229,485
11 Oct 18	35.35000 -0.26	35.85	35.29	35.38	248,206
10 Oct 18	35.61000 -0.37	36.36	35.59	35.96	220,376
09 Oct 18	35.98000 -0.48	36.44	35.86	36.41	168,981
05 Oct 18	36.46000 +0.47	36.48	35.74	35.97	200,502
04 Oct 18	35.99000 -0.12	36.24	35.77	36.15	334,163
03 Oct 18	36.11000 -1.06	37.17	36.07	37.10	305,362
02 Oct 18	37.17000 -0.25	37.62	36.86	37.39	259,960
01 Oct 18	37.42000 -0.33	37.72	37.34	37.72	137,711
28 Sep 18	37.75000 +0.98	37.88	36.69	36.85	241,198
27 Sep 18	36.77000 -0.25	37.46	36.77	37.03	152,058
26 Sep 18	37.02000 +0.09	37.18	36.79	36.79	181,654
25 Sep 18	36.93000 -0.74	37.77	36.76	37.72	174,130
24 Sep 18	37.67000 -0.33	38.12	37.64	37.96	147,219
21 Sep 18	38.00000 +0.07	38.26	37.76	37.78	333,740
20 Sep 18	37.93000 -0.44	38.37	37.34	38.37	302,229
19 Sep 18	38.37000 +0.01	38.47	38.01	38.36	149,291
18 Sep 18	38.36000 -0.32	38.67	38.07	38.67	143,845
17 Sep 18	38.68000 +1.05	38.71	37.67	37.71	211,207
14 Sep 18	37.63000 +0.00	37.75	37.43	37.70	84,659
13 Sep 18	37.63000 -0.07	38.20	37.60	37.95	135,846
12 Sep 18	37.70000 +0.30	37.83	37.25	37.37	143,726
11 Sep 18	37.40000 -0.36	37.73	37.13	37.72	179,768
10 Sep 18	37.76000 -0.11	38.18	37.52	37.94	138,814
07 Sep 18	37.87000 +0.22	37.91	37.31	37.54	118,389
06 Sep 18	37.65000 -0.72	38.15	37.41	38.07	129,127
05 Sep 18	38.37000 -0.20	38.54	38.00	38.54	162,768
04 Sep 18	38.57000 -0.44	39.13	38.27	38.95	104,282
31 Aug 18	39.01000 +0.10	39.07	38.27	38.86	288,841
30 Aug 18	38.91000 -0.15	39.26	38.78	39.11	66,646
29 Aug 18	39.06000 -0.09	39.24	38.85	39.07	137,731
28 Aug 18	39.15000 -0.25	39.40	39.01	39.39	80,246
27 Aug 18	39.40000 -0.40	39.82	39.36	39.74	79,504
24 Aug 18	39.80000 -0.14	40.00	39.59	39.96	129,505
23 Aug 18	39.94000 -0.17	40.00	39.70	40.00	75,365
22 Aug 18	40.11000 +0.45	40.21	39.52	39.66	136,027
21 Aug 18	39.66000 -0.40	40.05	39.45	39.99	120,242
20 Aug 18	40.06000 +0.16	40.20	39.81	39.97	224,538
17 Aug 18	39.90000 +0.32	40.06	39.46	39.52	108,163
16 Aug 18	39.58000 +0.19	39.78	39.34	39.49	191,121
15 Aug 18	39.39000 -0.11	39.60	39.09	39.46	150,543
14 Aug 18	39.50000 +0.31	39.56	39.18	39.18	108,747
13 Aug 18	39.19000 -0.12	39.31	38.89	39.30	123,961
10 Aug 18	39.31000 +0.37	39.46	38.79	38.97	166,243
09 Aug 18	38.94000 -0.08	39.19	38.87	38.95	155,749
08 Aug 18	39.02000 -0.10	39.18	38.71	39.06	159,419
07 Aug 18	39.12000 -1.00	40.08	38.68	40.02	243,385
03 Aug 18	40.12000 +0.62	40.23	39.41	39.45	148,155
02 Aug 18	39.50000 +0.02	39.54	39.02	39.40	193,849
01 Aug 18	39.48000 -0.41	39.80	39.11	39.80	172,634
31 Jul 18	39.89000 +0.47	39.90	39.16	39.34	223,402
30 Jul 18	39.42000 -0.55	39.94	39.17	39.87	220,452
27 Jul 18	39.97000 -0.82	40.60	39.84	40.60	267,537
26 Jul 18	40.79000 -0.15	41.02	40.66	40.89	172,036
25 Jul 18	40.94000 -0.04	41.12	40.60	41.06	239,849
24 Jul 18	40.98000 +0.05	41.26	40.76	40.93	146,898
23 Jul 18	40.93000 +0.05	41.06	40.77	40.77	64,111
20 Jul 18	40.88000 -0.31	41.19	40.62	41.19	137,107
19 Jul 18	41.19000 +0.25	41.44	40.89	40.89	89,032
18 Jul 18	40.94000 +0.27	41.00	40.55	40.70	133,800
17 Jul 18	40.67000 +0.03	40.73	40.49	40.53	94,543
16 Jul 18	40.64000 -0.13	40.77	40.54	40.77	46,952
13 Jul 18	40.77000 +0.04	40.84	40.51	40.79	90,052
12 Jul 18	40.73000 +0.49	40.94	40.11	40.13	123,231
11 Jul 18	40.24000 +0.05	40.48	39.73	40.12	280,760
10 Jul 18	40.19000 -0.11	40.51	39.84	40.26	164,580
09 Jul 18	40.30000 -0.83	41.10	40.25	41.09	85,022
06 Jul 18	41.13000 +0.03	41.24	40.83	41.04	132,125
05 Jul 18	41.10000 +0.35	41.22	40.43	40.77	187,923
04 Jul 18	40.75000 -0.68	41.40	40.68	41.38	56,019
03 Jul 18	41.43000 +0.85	41.58	40.04	40.04	203,243
29 Jun 18	40.58000 -0.17	40.77	40.22	40.72	175,641
28 Jun 18	40.75000 +0.17	40.79	40.26	40.61	168,299
27 Jun 18	40.58000 +0.29	40.78	40.01	40.34	185,687
26 Jun 18	40.29000 -0.19	40.55	40.09	40.55	233,970
25 Jun 18	40.48000 +0.28	40.56	40.08	40.23	121,643
22 Jun 18	40.20000 +0.19	40.24	39.99	40.00	145,842
21 Jun 18	40.01000 +0.12	40.30	39.91	39.93	89,291
20 Jun 18	39.89000 -0.22	40.21	39.89	40.07	146,868
19 Jun 18	40.11000 +0.40	40.15	39.62	39.66	150,235
18 Jun 18	39.71000 +0.01	39.81	39.46	39.61	80,687
15 Jun 18	39.70000 +0.48	39.76	39.13	39.26	345,856
14 Jun 18	39.22000 +0.27	39.43	38.90	38.92	128,303
13 Jun 18	38.95000 -0.30	39.25	38.68	39.25	195,066
12 Jun 18	39.25000 -0.11	39.66	39.15	39.32	145,070
11 Jun 18	39.36000 +0.35	39.37	38.95	38.99	106,032
08 Jun 18	39.01000 +0.29	39.03	38.69	38.75	134,807
07 Jun 18	38.72000 -0.14	38.92	38.41	38.44	135,011
06 Jun 18	38.86000 -0.20	39.14	38.76	39.07	178,400
05 Jun 18	39.06000 +0.08	39.37	38.98	39.09	182,951
04 Jun 18	38.98000 -0.04	39.03	38.72	39.02	146,666
01 Jun 18	39.02000 -0.39	39.44	38.86	39.44	244,818
31 May 18	39.41000 +0.06	39.45	39.11	39.36	433,962
30 May 18	39.35000 +0.24	39.41	38.76	39.14	200,091
29 May 18	39.11000 +0.38	39.14	38.33	38.68	161,779
28 May 18	38.73000 -0.35	39.17	38.56	39.06	39,862
25 May 18	39.08000 +0.24	39.11	38.66	38.75	140,438
24 May 18	38.84000 -0.11	38.93	38.64	38.86	135,225
23 May 18	38.95000 -0.07	39.05	38.69	39.05	146,329
22 May 18	39.02000 +0.61	39.03	38.25	38.39	198,432
18 May 18	38.41000 +0.38	38.50	37.81	37.99	110,932
17 May 18	38.03000 +0.07	38.33	37.89	37.89	75,458
16 May 18	37.96000 -0.57	38.54	37.78	38.51	116,996
15 May 18	38.53000 -0.20	38.78	38.21	38.78	111,386
14 May 18	38.73000 +0.21	38.81	38.45	38.55	148,512
11 May 18	38.52000 -0.58	39.13	38.34	39.05	159,058
10 May 18	39.10000 +0.04	39.31	38.75	38.99	223,646
09 May 18	39.06000 +0.03	39.16	38.60	39.00	140,361
08 May 18	39.03000 -0.75	39.82	39.00	39.77	125,105
07 May 18	39.78000 -0.20	40.09	39.53	40.09	141,292
04 May 18	39.98000 +0.43	40.05	39.57	39.60	135,312
03 May 18	39.55000 +0.21	39.73	39.05	39.28	132,790
02 May 18	39.34000 +0.22	39.48	38.97	39.15	182,398
01 May 18	39.12000 +0.27	39.40	38.72	38.72	174,683
30 Apr 18	38.85000 -0.68	39.44	38.27	39.44	320,177
27 Apr 18	39.53000 -0.35	39.96	39.40	39.77	125,321
26 Apr 18	39.88000 -1.03	40.50	39.71	40.42	165,370
25 Apr 18	40.91000 +0.06	41.26	40.50	40.78	96,901
24 Apr 18	40.85000 -0.24	41.15	40.39	41.15	114,230
23 Apr 18	41.09000 -0.33	41.81	41.03	41.30	144,492
20 Apr 18	41.42000 +0.03	41.48	41.15	41.32	62,504
19 Apr 18	41.39000 +0.12	41.53	41.08	41.27	77,786
18 Apr 18	41.27000 +0.15	41.60	40.93	41.15	64,253
17 Apr 18	41.12000 -0.14	41.39	40.79	41.21	96,114
16 Apr 18	41.26000 +0.39	41.73	40.99	41.12	89,769
13 Apr 18	40.87000 +0.18	40.96	40.40	40.68	77,627
12 Apr 18	40.69000 -0.39	41.12	40.48	41.08	106,599
11 Apr 18	41.08000 +0.12	41.25	40.84	40.95	41,586
10 Apr 18	40.96000 -0.24	41.36	40.69	41.29	73,707
09 Apr 18	41.20000 +0.17	41.82	40.88	41.14	63,529
06 Apr 18	41.03000 -0.31	41.45	40.94	41.32	98,252
05 Apr 18	41.34000 +0.03	41.60	41.17	41.34	58,089
04 Apr 18	41.31000 +0.04	41.53	40.73	41.19	128,927
03 Apr 18	41.27000 -0.03	41.45	40.75	41.34	102,654
02 Apr 18	41.30000 -0.08	41.70	41.18	41.39	54,025
29 Mar 18	41.38000 -0.18	41.87	41.22	41.56	81,324
28 Mar 18	41.56000 +0.29	41.99	41.20	41.20	107,560
27 Mar 18	41.27000 +0.36	41.63	40.58	40.84	127,990
26 Mar 18	40.91000 -0.28	41.59	40.16	41.30	202,304
23 Mar 18	41.19000 -0.48	42.15	41.16	41.73	106,718
22 Mar 18	41.67000 +0.28	41.95	41.22	41.24	139,303
21 Mar 18	41.39000 +0.37	42.04	41.09	41.09	111,104
20 Mar 18	41.02000 -0.82	42.00	40.96	41.78	159,785
19 Mar 18	41.84000 +0.52	41.95	41.00	41.00	209,919
16 Mar 18	41.32000 -0.25	41.69	40.82	41.50	330,697
15 Mar 18	41.57000 -0.21	41.93	41.22	41.71	99,462
14 Mar 18	41.78000 -0.18	42.11	41.62	42.06	75,523
13 Mar 18	41.96000 -0.36	42.56	41.90	42.39	72,244
12 Mar 18	42.32000 +0.30	42.49	41.94	41.94	79,405
09 Mar 18	42.02000 -0.19	42.37	41.91	42.18	87,886
08 Mar 18	42.21000 +0.20	42.34	41.99	42.00	123,068
07 Mar 18	42.01000 -0.44	42.60	41.96	42.08	165,002
06 Mar 18	42.45000 -0.45	42.90	41.86	42.84	268,442
05 Mar 18	42.90000 +0.61	42.99	42.22	42.36	105,557
02 Mar 18	42.29000 +0.26	42.70	41.93	41.94	91,810
01 Mar 18	42.03000 -0.21	42.33	41.71	42.06	123,916
28 Feb 18	42.24000 +0.17	42.43	42.00	42.11	268,454
27 Feb 18	42.07000 -0.08	42.69	41.98	42.68	108,947
26 Feb 18	42.15000 +0.01	42.31	41.90	42.05	100,802
23 Feb 18	42.14000 +0.01	42.43	41.92	41.92	85,796
22 Feb 18	42.13000 -0.60	42.43	41.51	41.51	121,263
21 Feb 18	42.73000 -0.51	43.16	42.58	43.16	135,428
20 Feb 18	43.24000 -0.08	43.55	42.66	43.10	99,016
16 Feb 18	43.32000 +0.81	43.54	42.42	42.53	114,120
15 Feb 18	42.51000 +0.44	42.51	41.86	42.28	139,357
14 Feb 18	42.07000 -0.94	42.97	42.07	42.81	126,909
13 Feb 18	43.01000 -0.19	43.08	42.50	43.06	143,314
12 Feb 18	43.20000 +0.26	43.47	42.42	42.67	110,184
09 Feb 18	42.94000 +0.16	43.12	42.42	42.84	138,531
08 Feb 18	42.78000 -0.63	43.73	42.69	43.44	149,527
07 Feb 18	43.41000 +0.61	43.65	42.75	42.75	146,364
06 Feb 18	42.80000 -0.73	43.25	42.48	43.09	179,128
05 Feb 18	43.53000 +0.11	43.82	43.00	43.17	175,865
02 Feb 18	43.42000 -0.66	44.00	43.12	43.91	93,842
01 Feb 18	44.08000 -0.40	44.77	43.64	44.45	158,826
31 Jan 18	44.48000 +1.10	44.59	43.50	43.50	262,024
30 Jan 18	43.38000 -0.19	43.59	43.26	43.48	89,831
29 Jan 18	43.57000 +0.09	43.57	43.23	43.54	84,258
26 Jan 18	43.48000 -0.06	43.78	43.24	43.64	87,257
25 Jan 18	43.54000 +0.04	43.83	43.38	43.53	83,559
24 Jan 18	43.50000 -0.48	44.14	43.06	43.98	107,060
23 Jan 18	43.98000 +0.55	44.06	43.32	43.40	83,667
22 Jan 18	43.43000 -0.43	44.12	43.42	43.72	92,453
19 Jan 18	43.86000 +0.26	43.93	43.55	43.72	77,390
18 Jan 18	43.60000 -0.50	44.20	43.51	44.17	100,334
17 Jan 18	44.10000 +0.05	44.50	43.79	43.90	115,424
16 Jan 18	44.05000 +0.31	44.45	43.70	43.70	94,451
15 Jan 18	43.74000 -0.02	43.86	43.50	43.64	23,769
12 Jan 18	43.76000 -0.14	43.82	43.30	43.81	113,426
11 Jan 18	43.90000 -0.37	44.60	43.81	44.18	99,096
10 Jan 18	44.27000 +0.28	44.29	43.30	43.78	134,221
09 Jan 18	43.99000 -0.41	44.58	43.80	44.57	90,212
08 Jan 18	44.40000 -0.02	44.57	44.15	44.30	86,104
05 Jan 18	44.42000 -0.11	44.61	44.28	44.43	63,818
04 Jan 18	44.53000 +0.13	44.61	44.21	44.53	78,538
03 Jan 18	44.40000 -0.59	45.00	44.31	44.89	85,735
02 Jan 18	44.99000 -0.01	45.04	44.73	44.84	85,665
29 Dec 17	45.00000 -0.10	45.22	44.80	45.20	45,893
28 Dec 17	45.10000 +0.20	45.10	44.80	45.02	56,724
27 Dec 17	44.90000 +0.50	45.23	44.32	44.32	73,763
22 Dec 17	44.40000 -1.20	45.52	44.38	45.52	94,440
21 Dec 17	45.60000 +0.35	45.65	45.25	45.26	91,653
20 Dec 17	45.25000 +0.28	45.35	44.62	44.63	117,026
19 Dec 17	44.97000 +0.24	45.07	44.67	44.74	142,460
18 Dec 17	44.73000 -0.01	45.29	44.33	44.79	118,180
15 Dec 17	44.74000 -0.46	45.36	44.69	45.24	224,020
14 Dec 17	45.20000 -0.14	45.55	45.04	45.43	76,042
13 Dec 17	45.34000 +0.18	45.53	45.05	45.09	140,798
12 Dec 17	45.16000 -0.48	45.79	45.06	45.60	101,228
11 Dec 17	45.64000 -0.09	45.85	45.37	45.76	76,738
08 Dec 17	45.73000 -0.17	46.04	45.71	46.00	85,691
07 Dec 17	45.90000 +0.40	45.96	45.20	45.20	91,061
06 Dec 17	45.50000 +0.37	45.77	45.02	45.02	120,554
05 Dec 17	45.13000 -0.57	45.65	44.92	45.62	105,263
04 Dec 17	45.70000 +0.00	46.04	45.54	45.93	74,950
01 Dec 17	45.70000 -0.38	46.14	45.70	45.98	87,728
30 Nov 17	46.08000 +0.43	46.11	45.35	45.81	127,854
29 Nov 17	45.65000 -0.31	46.08	45.50	46.06	74,012
28 Nov 17	45.96000 +0.44	46.35	45.53	45.56	80,341
27 Nov 17	45.52000 -0.44	46.07	45.31	46.01	58,068
24 Nov 17	45.96000 +0.26	46.10	45.70	45.79	43,274
23 Nov 17	45.70000 -0.30	45.88	45.62	45.66	27,087
22 Nov 17	46.00000 +0.42	46.06	45.53	45.58	85,958
21 Nov 17	45.58000 +0.53	45.68	45.09	45.21	89,682
20 Nov 17	45.05000 +0.07	45.38	44.63	44.84	75,303
17 Nov 17	44.98000 +0.14	45.18	44.25	44.76	309,885
16 Nov 17	44.84000 -0.08	45.33	44.64	44.93	132,533
15 Nov 17	44.92000 -0.89	45.78	44.85	45.74	126,124
14 Nov 17	45.81000 +0.04	46.16	45.52	45.64	141,618
13 Nov 17	45.77000 -0.28	45.87	45.43	45.87	108,947
10 Nov 17	46.05000 -0.30	46.22	45.93	46.21	65,112
09 Nov 17	46.35000 +0.24	46.35	45.90	46.00	104,866
08 Nov 17	46.11000 -0.22	46.51	46.00	46.25	112,097
07 Nov 17	46.33000 +0.25	46.40	46.10	46.19	127,703
06 Nov 17	46.08000 +0.14	46.33	45.90	45.92	77,774
03 Nov 17	45.94000 -0.15	46.21	45.88	46.11	68,403
02 Nov 17	46.09000 +0.07	46.41	45.85	46.05	71,958
01 Nov 17	46.02000 -0.76	46.78	45.78	46.77	115,300
31 Oct 17	46.78000 -0.14	47.15	46.41	47.04	192,619
30 Oct 17	46.92000 +0.12	47.18	46.74	46.74	119,460
27 Oct 17	46.80000 +1.11	47.00	46.06	46.57	156,498
26 Oct 17	45.69000 -1.63	46.99	45.21	46.98	183,471
25 Oct 17	47.32000 +0.03	47.37	47.01	47.25	115,211
24 Oct 17	47.29000 +0.14	47.40	47.09	47.10	132,270
23 Oct 17	47.15000 +0.40	47.23	46.57	46.61	60,561
20 Oct 17	46.75000 -0.04	47.10	46.57	46.82	297,432
19 Oct 17	46.79000 +0.04	46.87	46.58	46.61	116,538
18 Oct 17	46.75000 +0.00	47.09	46.68	46.68	138,663
17 Oct 17	46.75000 +0.30	46.90	46.49	46.49	120,014
16 Oct 17	46.45000 -0.34	46.82	46.30	46.79	104,424
13 Oct 17	46.79000 -0.22	47.08	46.68	47.08	94,218
12 Oct 17	47.01000 +0.30	47.12	46.60	46.60	102,862
11 Oct 17	46.71000 +0.06	46.81	46.56	46.56	83,377
10 Oct 17	46.65000 +0.40	46.75	46.10	46.10	103,389
06 Oct 17	46.25000 +0.17	46.38	45.96	45.96	46,880
05 Oct 17	46.08000 +0.08	46.18	45.85	45.98	143,749
04 Oct 17	46.00000 +0.00	46.08	45.95	46.02	88,353
03 Oct 17	46.00000 +0.16	46.33	45.73	45.92	113,122
02 Oct 17	45.84000 +0.04	45.98	45.53	45.79	140,234
29 Sep 17	45.80000 +0.21	46.07	45.58	45.65	112,514
28 Sep 17	45.59000 +0.02	45.71	45.15	45.62	116,390
27 Sep 17	45.57000 +0.07	45.58	45.39	45.53	103,148
26 Sep 17	45.50000 -0.18	45.73	45.39	45.63	97,171
25 Sep 17	45.68000 +0.24	45.72	45.32	45.47	72,391
22 Sep 17	45.44000 +0.03	45.48	45.25	45.42	98,506
21 Sep 17	45.41000 +0.05	45.65	45.16	45.34	126,761
20 Sep 17	45.36000 +0.26	45.53	45.02	45.02	211,729
19 Sep 17	45.10000 +0.77	45.13	44.39	44.39	225,197
18 Sep 17	44.33000 +0.27	44.35	44.02	44.06	161,070
15 Sep 17	44.06000 -0.87	44.90	44.03	44.81	657,404
14 Sep 17	44.93000 +0.14	44.96	44.66	44.72	46,263
13 Sep 17	44.79000 -0.36	45.18	44.55	45.18	103,657
12 Sep 17	45.15000 +0.08	45.34	44.97	45.06	126,514
11 Sep 17	45.07000 -0.56	45.71	44.86	45.64	133,690
08 Sep 17	45.63000 -0.04	45.77	45.28	45.68	112,981
07 Sep 17	45.67000 +0.41	45.69	44.85	44.97	129,943
06 Sep 17	45.26000 -0.13	45.79	45.15	45.45	87,462
05 Sep 17	45.39000 -0.56	46.01	45.29	46.01	111,492
01 Sep 17	45.95000 -0.06	46.25	45.85	46.01	62,411
31 Aug 17	46.01000 +0.14	46.15	45.79	46.06	162,569
30 Aug 17	45.87000 -0.15	46.26	45.87	46.00	93,473
29 Aug 17	46.02000 +0.01	46.32	45.79	46.00	71,035
28 Aug 17	46.01000 -0.55	46.63	45.90	46.62	71,637
25 Aug 17	46.56000 +0.21	46.66	46.40	46.41	71,072
24 Aug 17	46.35000 +0.18	46.97	46.18	46.21	174,982
23 Aug 17	46.17000 +0.26	46.24	45.89	45.89	300,729
22 Aug 17	45.91000 -0.03	46.14	45.83	45.92	120,683
21 Aug 17	45.94000 -0.10	46.31	45.94	45.98	286,911
18 Aug 17	46.04000 -0.16	46.29	45.89	46.29	128,195
17 Aug 17	46.20000 -0.34	46.57	46.19	46.49	195,890
16 Aug 17	46.54000 -0.13	46.94	46.52	46.94	144,036
15 Aug 17	46.67000 +0.09	47.07	46.50	46.62	163,327
14 Aug 17	46.58000 +0.28	46.88	46.25	46.35	213,637
11 Aug 17	46.30000 +0.07	46.36	45.70	46.25	434,273
10 Aug 17	46.23000 -0.74	46.91	46.08	46.85	135,113
09 Aug 17	46.97000 -0.08	47.14	46.81	47.05	100,224
08 Aug 17	47.05000 +0.21	47.15	46.81	46.85	130,361
04 Aug 17	46.84000 +0.13	46.84	46.84	46.84	116,256
03 Aug 17	46.71000 -0.17	47.10	46.50	46.97	184,398
02 Aug 17	46.88000 +0.62	47.22	46.59	47.07	248,516
01 Aug 17	46.26000 -0.15	46.55	46.00	46.54	156,454
31 Jul 17	46.41000 -1.32	47.75	46.41	47.70	244,332
28 Jul 17	47.73000 -1.96	49.42	47.65	49.34	176,445
27 Jul 17	49.69000 -0.61	49.82	49.26	49.64	119,800
26 Jul 17	50.30000 -0.16	50.56	50.12	50.37	93,809
25 Jul 17	50.46000 +0.25	50.65	50.29	50.37	60,531
24 Jul 17	50.21000 -0.51	50.69	50.21	50.61	88,085
21 Jul 17	50.72000 +0.17	50.79	50.37	50.44	74,337
20 Jul 17	50.55000 +0.12	50.75	50.25	50.28	85,396
19 Jul 17	50.43000 +0.54	50.67	49.52	50.02	82,816
18 Jul 17	49.89000 -0.26	50.04	49.73	50.04	79,195
17 Jul 17	50.15000 +0.11	50.30	49.91	49.94	54,834
14 Jul 17	50.04000 +0.26	50.42	49.66	49.86	79,852
13 Jul 17	49.78000 +0.29	49.92	49.27	49.58	108,737
12 Jul 17	49.49000 +0.05	49.97	49.39	49.61	96,238
11 Jul 17	49.44000 -0.77	50.18	48.98	50.03	157,725
10 Jul 17	50.21000 -0.04	50.35	50.02	50.25	50,660
07 Jul 17	50.25000 +0.27	50.29	49.68	50.08	90,959
06 Jul 17	49.98000 -0.33	50.37	49.70	50.37	115,389
05 Jul 17	50.31000 +0.28	50.38	49.61	50.00	116,851
04 Jul 17	50.03000 -0.68	50.71	49.97	50.70	55,670
30 Jun 17	50.71000 -0.18	50.95	50.51	50.80	95,377
29 Jun 17	50.89000 -0.36	51.25	50.37	51.10	129,426
28 Jun 17	51.25000 -0.03	51.38	51.00	51.26	81,468
27 Jun 17	51.28000 -0.14	51.42	50.94	51.25	114,257
26 Jun 17	51.42000 +0.45	51.47	50.91	50.98	96,811
23 Jun 17	50.97000 +0.42	51.21	50.37	50.43	63,676
22 Jun 17	50.55000 +0.07	50.84	50.28	50.55	138,351
21 Jun 17	50.48000 -0.57	50.98	50.45	50.98	114,817
20 Jun 17	51.05000 +0.22	51.20	50.78	50.93	115,362
19 Jun 17	50.83000 +0.45	51.20	50.35	50.36	158,900
16 Jun 17	50.38000 +0.00	50.51	49.98	50.30	164,549
15 Jun 17	50.38000 +0.17	50.38	49.82	50.02	141,793
14 Jun 17	50.21000 -0.15	50.47	50.00	50.41	144,741
13 Jun 17	50.36000 +0.35	50.50	49.72	49.95	121,500
12 Jun 17	50.01000 -0.51	50.85	49.80	50.40	71,919
09 Jun 17	50.52000 -0.12	50.90	50.34	50.55	64,340
08 Jun 17	50.64000 -0.11	50.87	50.45	50.75	78,758
07 Jun 17	50.75000 -0.28	51.19	50.60	50.96	172,816
06 Jun 17	51.03000 -0.35	51.42	50.92	51.02	87,415
05 Jun 17	51.38000 +0.01	51.54	51.24	51.37	66,903
02 Jun 17	51.37000 +0.18	51.69	51.20	51.20	79,185
01 Jun 17	51.19000 +0.24	51.27	50.61	50.98	133,315
31 May 17	50.95000 -0.34	51.19	50.44	51.19	256,017
30 May 17	51.29000 +0.59	51.55	50.63	50.63	100,490
29 May 17	50.70000 -0.16	50.86	50.57	50.65	27,038
26 May 17	50.86000 -0.63	51.66	50.67	51.41	130,235
25 May 17	51.49000 +0.25	51.56	51.02	51.24	190,901
24 May 17	51.24000 +0.54	51.33	50.82	50.82	156,628
23 May 17	50.70000 +0.29	50.95	50.37	50.41	200,402
19 May 17	50.41000 +0.54	50.55	49.87	49.87	168,685
18 May 17	49.87000 +0.53	50.35	49.01	49.27	299,668
17 May 17	49.34000 -0.49	49.94	49.21	49.89	160,887
16 May 17	49.83000 -0.13	50.34	49.67	49.96	127,980
15 May 17	49.96000 +0.18	50.14	49.61	49.71	136,804
12 May 17	49.78000 +0.01	50.05	49.68	49.80	70,830
11 May 17	49.77000 -0.63	50.44	49.56	50.32	128,387
10 May 17	50.40000 +0.39	50.57	49.86	50.00	158,000
09 May 17	50.01000 -0.18	50.19	49.91	49.93	76,247
08 May 17	50.19000 -0.11	50.42	49.86	50.17	110,638
05 May 17	50.30000 +0.33	50.62	49.98	50.01	98,751
04 May 17	49.97000 +0.14	50.14	49.58	49.74	152,854
03 May 17	49.83000 -0.17	50.30	49.65	50.04	166,552
02 May 17	50.00000 +0.17	50.47	49.67	49.81	162,771
01 May 17	49.83000 +0.16	49.88	49.35	49.67	99,336
28 Apr 17	49.67000 +0.04	49.80	49.27	49.54	132,733
27 Apr 17	49.63000 -0.81	49.93	49.23	49.54	231,132
26 Apr 17	50.44000 +0.35	50.50	49.72	49.72	143,349
25 Apr 17	50.09000 -0.16	50.99	49.88	50.17	393,679
24 Apr 17	50.25000 -0.50	50.75	50.13	50.67	260,336
21 Apr 17	50.75000 +0.10	50.99	50.53	50.76	183,004
20 Apr 17	50.65000 +0.27	50.95	50.12	50.31	177,228
19 Apr 17	50.38000 -0.42	51.01	50.17	50.75	154,501
18 Apr 17	50.80000 +0.59	50.88	50.20	50.20	242,702
17 Apr 17	50.21000 -0.41	50.65	50.10	50.54	86,681
13 Apr 17	50.62000 -0.22	50.81	50.42	50.77	71,350
12 Apr 17	50.84000 +0.04	51.06	50.71	50.85	174,161
11 Apr 17	50.80000 -0.10	51.24	50.67	51.12	202,006
10 Apr 17	50.90000 +0.21	51.04	50.43	50.56	98,434
07 Apr 17	50.69000 +0.05	51.00	50.64	50.64	126,768
06 Apr 17	50.64000 -0.06	50.86	50.59	50.80	174,054
05 Apr 17	50.70000 +0.11	50.87	50.50	50.67	302,266
04 Apr 17	50.59000 -0.04	50.87	50.44	50.47	239,541
03 Apr 17	50.63000 -1.08	51.46	50.45	50.91	584,920
31 Mar 17	51.71000 -0.29	52.22	51.69	52.05	288,176
30 Mar 17	52.00000 -0.15	52.29	51.85	52.05	108,428
29 Mar 17	52.15000 +0.15	53.37	52.07	52.12	315,666
28 Mar 17	52.00000 -0.09	52.31	51.67	52.12	188,965
27 Mar 17	52.09000 +0.90	52.57	51.18	51.21	366,121
24 Mar 17	51.19000 +0.30	51.46	50.80	50.80	213,479
23 Mar 17	50.89000 +0.41	51.10	50.46	50.50	219,215
22 Mar 17	50.48000 +0.24	50.48	50.00	50.01	160,512
21 Mar 17	50.24000 +0.32	50.38	49.81	49.95	165,859
20 Mar 17	49.92000 +0.27	50.12	49.58	49.58	126,896
17 Mar 17	49.65000 -0.23	50.34	49.65	49.71	275,313
16 Mar 17	49.88000 -0.01	50.23	49.57	49.75	126,442
15 Mar 17	49.89000 +0.85	50.08	49.15	49.15	602,587
14 Mar 17	49.04000 +0.06	49.19	48.77	48.98	185,368
13 Mar 17	48.98000 -0.18	49.55	48.91	49.01	144,276
10 Mar 17	49.16000 +0.54	49.40	48.61	48.61	145,394
09 Mar 17	48.62000 -0.01	49.10	48.54	48.70	364,108
08 Mar 17	48.63000 +0.03	48.93	48.37	48.48	189,886
07 Mar 17	48.60000 +1.34	48.64	47.12	47.20	167,584
06 Mar 17	47.26000 +0.77	47.37	46.12	46.21	230,474
03 Mar 17	46.49000 +1.17	46.94	45.80	45.89	181,145
02 Mar 17	45.32000 -0.06	45.72	45.21	45.22	104,898
01 Mar 17	45.38000 +0.00	45.87	45.01	45.20	160,635
28 Feb 17	45.38000 +0.20	45.44	44.80	45.22	339,440
27 Feb 17	45.18000 -0.29	45.32	44.63	45.30	178,627
24 Feb 17	45.47000 -0.33	45.90	44.97	45.81	122,519
23 Feb 17	45.80000 +0.31	45.85	45.49	45.51	109,349
22 Feb 17	45.49000 -0.46	45.95	45.22	45.92	109,962
21 Feb 17	45.95000 +0.22	46.12	45.70	45.71	91,201
17 Feb 17	45.73000 +0.31	45.83	45.42	45.46	64,029
16 Feb 17	45.42000 -0.09	45.69	45.28	45.34	107,704
15 Feb 17	45.51000 -0.37	45.92	45.09	45.88	242,456
14 Feb 17	45.88000 +0.03	46.05	45.55	45.87	64,592
13 Feb 17	45.85000 -0.39	46.36	45.76	46.21	90,327
10 Feb 17	46.24000 +0.36	46.41	45.80	45.80	130,118
09 Feb 17	45.88000 -0.73	46.65	45.88	46.61	105,832
08 Feb 17	46.61000 +0.75	46.61	45.75	45.85	226,177
07 Feb 17	45.86000 +0.35	45.99	45.48	45.48	109,383
06 Feb 17	45.51000 +0.10	45.77	45.23	45.44	57,886
03 Feb 17	45.41000 -0.03	45.68	45.16	45.38	108,436
02 Feb 17	45.44000 +0.15	45.48	45.12	45.30	70,841
01 Feb 17	45.29000 -0.53	45.94	45.06	45.92	114,414
31 Jan 17	45.82000 +0.68	45.99	45.01	45.01	161,914
30 Jan 17	45.14000 -0.68	45.80	44.84	45.80	108,658
27 Jan 17	45.82000 -0.04	46.24	45.55	45.87	115,129
26 Jan 17	45.86000 -0.26	46.34	45.73	46.07	115,684
25 Jan 17	46.12000 +0.05	46.42	45.99	46.11	116,539
24 Jan 17	46.07000 +0.41	46.52	45.63	45.64	144,217
23 Jan 17	45.66000 -0.10	45.87	45.24	45.64	134,443
20 Jan 17	45.76000 +0.25	45.93	45.43	45.70	131,246
19 Jan 17	45.51000 -0.08	45.88	45.36	45.50	88,080
18 Jan 17	45.59000 +0.21	45.93	45.23	45.35	191,338
17 Jan 17	45.38000 +0.35	45.57	45.00	45.00	69,667
16 Jan 17	45.03000 -0.02	45.16	44.95	45.15	54,148
13 Jan 17	45.05000 +0.21	45.35	44.82	44.82	113,474
12 Jan 17	44.84000 +0.35	44.87	44.38	44.42	85,053
11 Jan 17	44.49000 -0.23	44.77	44.31	44.64	125,354
10 Jan 17	44.72000 +0.17	44.75	44.25	44.66	118,512
09 Jan 17	44.55000 -0.23	44.80	44.31	44.80	81,691
06 Jan 17	44.78000 -0.43	45.21	44.78	45.21	89,910
05 Jan 17	45.21000 +0.29	45.49	44.77	44.99	146,803
04 Jan 17	44.92000 +0.35	45.33	44.61	44.61	135,021
03 Jan 17	44.57000 -0.09	44.82	44.30	44.76	100,519
30 Dec 16	44.66000 -0.30	45.09	44.60	44.97	67,285
29 Dec 16	44.96000 +0.44	45.00	44.29	44.29	101,163
28 Dec 16	44.52000 +0.22	44.57	44.03	44.30	105,389
23 Dec 16	44.30000 -0.14	44.57	44.24	44.53	57,783
22 Dec 16	44.44000 +0.24	44.48	44.06	44.23	76,867
21 Dec 16	44.20000 +0.17	44.42	43.88	44.09	142,715
20 Dec 16	44.03000 -0.02	44.27	43.87	44.21	130,745
19 Dec 16	44.05000 -0.78	44.79	43.92	44.72	121,645
16 Dec 16	44.83000 +1.36	44.96	43.52	43.52	435,196
15 Dec 16	43.47000 -0.02	44.11	42.97	43.47	198,839
14 Dec 16	43.49000 -0.66	44.20	43.43	44.13	352,715
13 Dec 16	44.15000 +1.15	44.28	43.00	43.00	289,849
12 Dec 16	43.00000 +0.74	43.00	42.25	42.37	154,367
09 Dec 16	42.26000 -0.12	42.73	42.16	42.51	92,051
08 Dec 16	42.38000 -0.01	42.56	42.05	42.34	178,547
07 Dec 16	42.39000 -0.36	42.72	42.31	42.66	185,522
06 Dec 16	42.75000 -0.22	43.09	42.49	42.90	260,040
05 Dec 16	42.97000 -0.02	43.30	42.55	43.03	199,105
02 Dec 16	42.99000 +0.07	43.10	42.71	42.92	217,275
01 Dec 16	42.92000 +0.12	43.21	42.37	42.94	186,804
30 Nov 16	42.80000 -0.30	43.25	42.23	43.18	297,834
29 Nov 16	43.10000 +0.50	43.10	42.04	42.60	133,677
28 Nov 16	42.60000 -0.39	43.08	42.57	42.88	188,685
25 Nov 16	42.99000 -0.25	43.69	42.84	43.40	308,837
24 Nov 16	43.24000 -0.21	43.93	43.24	43.67	38,854
23 Nov 16	43.45000 +0.08	43.67	43.21	43.22	142,822
22 Nov 16	43.37000 +0.23	43.63	43.04	43.33	168,498
21 Nov 16	43.14000 +0.03	43.49	43.05	43.23	101,262
18 Nov 16	43.11000 -0.25	43.41	42.91	43.33	110,381
17 Nov 16	43.36000 +0.06	43.67	43.21	43.30	174,021
16 Nov 16	43.30000 +0.28	43.63	43.00	43.00	184,613
15 Nov 16	43.02000 +0.46	43.27	42.54	42.54	288,558
14 Nov 16	42.56000 -1.02	43.79	42.01	43.79	166,677
11 Nov 16	43.58000 -0.61	44.37	43.38	44.22	150,167
10 Nov 16	44.19000 -1.43	45.60	44.08	45.60	147,929
09 Nov 16	45.62000 -1.00	46.74	45.52	46.17	148,401
08 Nov 16	46.62000 -0.21	47.01	46.56	46.73	64,153
07 Nov 16	46.83000 +0.27	47.30	46.67	46.95	238,360
04 Nov 16	46.56000 +0.46	47.30	46.12	46.12	279,842
03 Nov 16	46.10000 -0.18	46.59	45.96	46.25	165,391
02 Nov 16	46.28000 -0.60	46.99	46.27	46.78	201,727
01 Nov 16	46.88000 -0.14	47.30	46.42	47.14	535,024
31 Oct 16	47.02000 -0.28	47.55	46.93	47.30	194,419
28 Oct 16	47.30000 +0.11	47.75	47.11	47.20	136,958
27 Oct 16	47.19000 -0.09	47.45	46.87	47.40	128,015
26 Oct 16	47.28000 +1.57	48.00	45.58	45.68	467,831
25 Oct 16	45.71000 -0.66	46.55	45.50	46.55	121,157
24 Oct 16	46.37000 +0.08	46.58	46.12	46.29	75,544
21 Oct 16	46.29000 -0.30	46.72	46.15	46.60	280,508
20 Oct 16	46.59000 -0.23	47.10	46.32	46.64	243,320
19 Oct 16	46.82000 +0.82	46.84	45.94	46.24	235,680
18 Oct 16	46.00000 -0.16	46.36	45.89	46.23	245,554
17 Oct 16	46.16000 -0.05	46.55	46.10	46.16	173,478
14 Oct 16	46.21000 +0.22	46.75	45.82	45.88	240,524
13 Oct 16	45.99000 -0.05	46.27	45.86	45.97	270,687
12 Oct 16	46.04000 +0.32	46.31	45.31	45.68	164,209
11 Oct 16	45.72000 -0.08	46.00	45.63	45.73	108,867
07 Oct 16	45.80000 -0.56	46.71	45.68	46.40	127,122
06 Oct 16	46.36000 +0.35	46.58	45.88	45.93	191,736
05 Oct 16	46.01000 -0.16	46.74	45.84	46.35	199,332
04 Oct 16	46.17000 -0.46	46.79	45.66	46.79	169,730
03 Oct 16	46.63000 +0.01	46.97	46.27	46.64	188,089
30 Sep 16	46.62000 -0.28	47.16	46.62	47.09	141,772
29 Sep 16	46.90000 -0.15	47.27	46.55	47.04	70,813
28 Sep 16	47.05000 +0.58	47.16	46.42	46.69	233,975
27 Sep 16	46.47000 -0.28	46.92	45.63	46.89	295,751
26 Sep 16	46.75000 -0.23	47.09	46.39	46.76	475,442
23 Sep 16	46.98000 -0.05	47.23	46.60	46.94	1,351,971
22 Sep 16	47.03000 +0.38	47.31	46.84	46.99	191,612
21 Sep 16	46.65000 +0.25	46.95	46.54	46.71	170,684
20 Sep 16	46.40000 -0.07	47.20	46.40	46.71	179,382
19 Sep 16	46.47000 -0.52	47.31	46.47	47.17	179,808
16 Sep 16	46.99000 -0.23	47.40	46.93	47.37	316,076
15 Sep 16	47.22000 +0.59	47.57	46.50	46.50	155,519
14 Sep 16	46.63000 +0.13	47.02	46.32	46.50	121,206
13 Sep 16	46.50000 -0.74	47.26	46.32	46.97	96,338
12 Sep 16	47.24000 +1.03	47.40	46.04	46.05	190,459
09 Sep 16	46.21000 -2.21	48.42	46.20	48.42	179,783
08 Sep 16	48.42000 +0.33	48.60	48.03	48.09	97,103
07 Sep 16	48.09000 -0.58	48.70	47.82	48.60	187,727
06 Sep 16	48.67000 -0.09	49.29	48.37	48.43	146,271
02 Sep 16	48.76000 +0.46	49.21	48.25	48.25	98,979
01 Sep 16	48.30000 +0.19	48.31	47.85	48.02	244,357
31 Aug 16	48.11000 -0.05	48.45	47.52	48.13	148,338
30 Aug 16	48.16000 -0.56	48.97	48.12	48.60	150,501
29 Aug 16	48.72000 -0.15	49.25	48.60	48.87	84,063
26 Aug 16	48.87000 -0.50	49.56	48.66	49.26	95,190
25 Aug 16	49.37000 +0.38	49.48	48.80	48.98	82,143
24 Aug 16	48.99000 +0.14	49.43	48.68	48.73	110,570
23 Aug 16	48.85000 -0.55	49.65	48.78	49.45	186,797
22 Aug 16	49.40000 +0.56	49.46	48.68	48.70	114,443
19 Aug 16	48.84000 +0.25	48.88	48.22	48.44	125,753
18 Aug 16	48.59000 +0.52	48.74	47.94	48.01	131,399
17 Aug 16	48.07000 +0.00	48.16	47.87	48.06	113,224
16 Aug 16	48.07000 -0.44	48.53	48.03	48.42	123,869
15 Aug 16	48.51000 +0.08	48.71	48.51	48.58	99,365
12 Aug 16	48.43000 +0.10	48.75	48.26	48.26	138,320
11 Aug 16	48.33000 -0.12	48.69	48.20	48.44	162,171
10 Aug 16	48.45000 -0.27	49.03	48.23	48.72	162,800
09 Aug 16	48.72000 -0.32	49.30	48.58	49.00	89,904
08 Aug 16	49.04000 +0.39	49.22	48.60	48.60	171,277
05 Aug 16	48.65000 -0.05	48.97	48.55	48.63	110,622
04 Aug 16	48.70000 -0.15	48.90	48.52	48.75	166,703
03 Aug 16	48.85000 -0.30	49.06	48.75	49.04	183,241
02 Aug 16	49.15000 -0.06	49.23	48.84	49.08	130,661
29 Jul 16	49.21000 +0.38	49.23	48.67	48.99	115,080
28 Jul 16	48.83000 +1.19	49.04	47.62	47.69	187,234
27 Jul 16	47.64000 -0.08	48.34	47.17	47.99	117,295
26 Jul 16	47.72000 -0.71	48.34	47.45	48.33	132,092
25 Jul 16	48.43000 +0.10	48.57	48.12	48.38	111,395
22 Jul 16	48.33000 +0.27	48.62	47.82	48.00	148,695
21 Jul 16	48.06000 +0.51	48.06	47.25	47.50	161,504
20 Jul 16	47.55000 +0.45	47.64	47.00	47.00	141,396
19 Jul 16	47.10000 +0.38	47.19	46.63	46.63	181,589
18 Jul 16	46.72000 +0.32	46.77	46.15	46.41	134,312
15 Jul 16	46.40000 -0.19	46.77	46.25	46.51	76,875
14 Jul 16	46.59000 -0.08	46.87	46.53	46.66	73,380
13 Jul 16	46.67000 -0.36	47.35	46.60	47.00	251,813
12 Jul 16	47.03000 +0.16	47.10	46.78	46.98	224,376
11 Jul 16	46.87000 +0.20	47.00	46.54	46.62	111,498
08 Jul 16	46.67000 -0.20	47.15	46.47	47.00	126,516
07 Jul 16	46.87000 -0.08	47.35	46.55	46.98	190,415
06 Jul 16	46.95000 +0.41	47.33	46.17	46.38	246,156
05 Jul 16	46.54000 +0.71	46.78	45.65	45.66	138,498
04 Jul 16	45.83000 +0.51	46.12	45.45	45.50	65,377
30 Jun 16	45.32000 +0.03	45.62	44.81	45.25	203,855
29 Jun 16	45.29000 +1.45	45.46	44.01	44.01	227,780
28 Jun 16	43.84000 -0.51	44.50	43.66	44.46	191,808
27 Jun 16	44.35000 -0.23	44.59	44.13	44.37	112,493
24 Jun 16	44.58000 +0.27	44.76	43.17	43.17	233,800
23 Jun 16	44.31000 -0.25	44.81	44.09	44.65	85,490
22 Jun 16	44.56000 +0.06	45.00	44.54	44.60	194,814
21 Jun 16	44.50000 +0.05	44.80	44.18	44.42	137,468
20 Jun 16	44.45000 +0.76	44.81	43.95	43.95	199,520
17 Jun 16	43.69000 -1.28	45.06	43.69	44.93	426,364
16 Jun 16	44.97000 +0.25	45.04	44.20	44.55	120,644
15 Jun 16	44.72000 +0.25	45.17	44.51	44.56	163,680
14 Jun 16	44.47000 -0.31	44.87	44.32	44.62	157,794
13 Jun 16	44.78000 +0.11	44.81	44.12	44.49	214,471
10 Jun 16	44.67000 -0.12	44.74	44.26	44.61	138,221
09 Jun 16	44.79000 -0.19	44.99	44.65	44.84	118,533
08 Jun 16	44.98000 +1.10	45.39	43.98	44.05	242,118
07 Jun 16	43.88000 -0.24	44.47	43.60	44.33	182,178
06 Jun 16	44.12000 -0.29	44.50	43.98	44.23	126,909
03 Jun 16	44.41000 +0.39	44.52	43.89	43.89	152,343
02 Jun 16	44.02000 +0.31	44.16	43.64	43.65	117,712
01 Jun 16	43.71000 +0.55	43.83	42.94	43.05	169,963
31 May 16	43.16000 +0.40	43.42	42.80	42.94	314,258
30 May 16	42.76000 -0.23	43.17	42.70	43.05	53,285
27 May 16	42.99000 +0.26	43.02	42.71	42.71	106,406
26 May 16	42.73000 +0.53	42.89	42.27	42.27	147,242
25 May 16	42.20000 -0.65	43.15	42.14	42.86	283,680
24 May 16	42.85000 +0.63	42.86	42.00	42.37	308,643
20 May 16	42.22000 +0.39	42.24	41.86	41.86	182,374
19 May 16	41.83000 -0.21	42.05	41.55	42.05	142,803
18 May 16	42.04000 -0.41	42.32	41.81	42.32	205,746
17 May 16	42.45000 -0.15	42.86	42.10	42.63	213,975
16 May 16	42.60000 +0.36	42.69	42.29	42.30	120,842
13 May 16	42.24000 -0.16	42.43	41.92	42.39	88,528
12 May 16	42.40000 +0.09	43.19	42.29	42.40	141,558
11 May 16	42.31000 -0.04	42.45	42.25	42.39	125,826
10 May 16	42.35000 +0.34	42.55	41.97	41.97	146,213
09 May 16	42.01000 -0.18	42.33	41.87	42.33	87,117
06 May 16	42.19000 +0.27	42.36	41.78	41.78	205,736
05 May 16	41.92000 +0.44	41.98	41.61	41.61	216,871
04 May 16	41.48000 +0.24	41.51	40.95	41.15	311,580
03 May 16	41.24000 +0.07	41.46	40.78	40.99	249,747
02 May 16	41.17000 +0.19	41.35	40.64	41.11	171,451
29 Apr 16	40.98000 -0.25	41.55	40.75	41.14	206,541
28 Apr 16	41.23000 +1.09	41.40	39.98	39.98	361,437
27 Apr 16	40.14000 +1.83	40.32	38.37	38.37	207,862
26 Apr 16	38.31000 -0.44	39.35	38.26	38.71	124,935
25 Apr 16	38.75000 -0.17	38.96	38.53	38.77	57,925
22 Apr 16	38.92000 -0.18	39.23	38.81	39.00	61,671
21 Apr 16	39.10000 -0.51	39.56	39.02	39.55	74,797
20 Apr 16	39.61000 -0.13	39.83	39.42	39.78	80,837
19 Apr 16	39.74000 +0.04	40.00	39.21	39.70	98,558
18 Apr 16	39.70000 +0.58	39.75	38.93	38.93	89,589
15 Apr 16	39.12000 +0.21	39.16	38.78	38.80	81,154
14 Apr 16	38.91000 -0.01	39.25	38.72	38.87	97,687
13 Apr 16	38.92000 +0.08	39.08	38.65	38.90	58,010
12 Apr 16	38.84000 +0.39	38.94	38.32	38.52	72,903
11 Apr 16	38.45000 -0.23	38.97	38.41	38.75	80,443
08 Apr 16	38.68000 -0.31	39.28	38.44	39.13	144,547
07 Apr 16	38.99000 -0.12	39.40	38.81	39.02	84,163
06 Apr 16	39.11000 -0.41	39.50	38.93	39.48	59,047
05 Apr 16	39.52000 -0.17	39.70	39.13	39.41	73,524
04 Apr 16	39.69000 +0.12	39.75	39.35	39.52	65,597
01 Apr 16	39.57000 +0.29	39.67	38.79	39.08	48,538
31 Mar 16	39.28000 -0.12	39.68	39.27	39.51	130,443
30 Mar 16	39.40000 +0.19	39.65	39.12	39.12	110,583
29 Mar 16	39.21000 +0.34	39.43	38.86	38.86	47,573
28 Mar 16	38.87000 +0.26	38.93	38.50	38.73	65,653
24 Mar 16	38.61000 -0.45	38.97	38.25	38.79	100,987
23 Mar 16	39.06000 -0.30	39.48	38.71	39.48	147,015
22 Mar 16	39.36000 +0.12	39.75	39.02	39.02	172,813
21 Mar 16	39.24000 +0.58	39.38	38.48	38.55	128,970
18 Mar 16	38.66000 -0.36	39.41	38.42	39.19	382,602
17 Mar 16	39.02000 +0.72	39.32	38.25	38.25	153,864
16 Mar 16	38.30000 +0.00	38.50	38.03	38.23	121,529
15 Mar 16	38.30000 -0.32	38.58	37.94	38.58	69,165
14 Mar 16	38.62000 -0.23	38.86	38.12	38.71	96,299
11 Mar 16	38.85000 +0.26	39.59	38.59	38.84	152,658
10 Mar 16	38.59000 +0.08	38.81	38.19	38.52	136,147
09 Mar 16	38.51000 -0.45	39.19	38.42	39.12	213,645
08 Mar 16	38.96000 +0.71	39.06	38.18	38.20	230,406
07 Mar 16	38.25000 +0.67	38.56	37.44	37.44	178,588
04 Mar 16	37.58000 +0.30	37.83	37.22	37.31	112,905
03 Mar 16	37.28000 +0.18	37.41	36.60	36.98	148,632
02 Mar 16	37.10000 +0.46	37.14	36.43	36.45	117,790
01 Mar 16	36.64000 +0.77	36.66	35.91	35.98	166,529
29 Feb 16	35.87000 +0.36	36.21	35.53	35.61	223,062
26 Feb 16	35.51000 -0.94	36.48	35.46	36.48	206,334
25 Feb 16	36.45000 -1.35	37.40	36.16	37.21	253,015
24 Feb 16	37.80000 -0.33	38.13	37.37	37.79	113,032
23 Feb 16	38.13000 -0.54	38.89	37.76	38.45	99,869
22 Feb 16	38.67000 +0.06	39.27	38.47	39.04	111,418
19 Feb 16	38.61000 -0.27	38.88	37.90	38.72	124,069
18 Feb 16	38.88000 -0.15	39.33	38.74	39.21	106,710
17 Feb 16	39.03000 +1.13	39.36	38.14	38.21	143,499
16 Feb 16	37.90000 +0.25	38.00	37.00	37.95	148,488
12 Feb 16	37.65000 +0.39	38.19	37.05	37.40	112,356
11 Feb 16	37.26000 -0.50	37.54	36.94	37.35	125,161
10 Feb 16	37.76000 -0.67	38.55	37.57	38.55	117,828
09 Feb 16	38.43000 -1.19	39.45	37.57	39.45	195,913
08 Feb 16	39.62000 -0.15	39.81	39.33	39.51	84,132
05 Feb 16	39.77000 +0.42	39.96	38.92	39.21	136,150
04 Feb 16	39.35000 +0.24	39.38	38.83	39.14	276,495
03 Feb 16	39.11000 +0.12	39.50	38.60	38.97	120,137
02 Feb 16	38.99000 +0.48	39.00	37.66	38.03	182,593
01 Feb 16	38.51000 -0.32	38.71	37.68	38.71	173,130
29 Jan 16	38.83000 +1.25	38.93	37.86	37.87	310,169
28 Jan 16	37.58000 +0.71	37.70	37.06	37.21	202,190
27 Jan 16	36.87000 +0.32	37.07	36.38	36.63	182,829
26 Jan 16	36.55000 +0.69	36.87	35.83	35.94	124,467
25 Jan 16	35.86000 -0.73	36.85	35.74	36.59	90,026
22 Jan 16	36.59000 +1.19	37.16	35.76	35.79	202,541
21 Jan 16	35.40000 +0.79	35.45	34.29	34.52	256,869
20 Jan 16	34.61000 +0.12	34.93	33.14	34.10	136,896
19 Jan 16	34.49000 +0.21	35.08	33.95	34.32	126,244
18 Jan 16	34.28000 -0.36	35.30	34.08	34.90	68,787
15 Jan 16	34.64000 -0.34	35.02	34.13	34.19	221,910
14 Jan 16	34.98000 +0.28	35.30	34.25	34.76	178,051
13 Jan 16	34.70000 -0.79	35.71	34.63	35.57	176,062
12 Jan 16	35.49000 -0.11	36.02	34.78	35.63	162,225
11 Jan 16	35.60000 +0.20	35.93	35.01	35.51	98,263
08 Jan 16	35.40000 +1.20	35.59	34.30	34.39	191,633
07 Jan 16	34.20000 -0.95	34.81	34.08	34.61	166,118
06 Jan 16	35.15000 -0.31	35.59	34.99	34.99	107,142
05 Jan 16	35.46000 +0.12	35.67	35.24	35.41	71,164
04 Jan 16	35.34000 -0.36	35.39	34.68	35.19	97,356
31 Dec 15	35.70000 -0.37	36.05	35.46	36.05	85,969
30 Dec 15	36.07000 +0.05	36.22	35.76	35.98	68,687
29 Dec 15	36.02000 -0.28	36.42	35.87	36.42	99,434
24 Dec 15	36.30000 +0.46	36.46	35.50	35.78	69,660
23 Dec 15	35.84000 +0.39	36.28	35.51	35.52	114,344
22 Dec 15	35.45000 +0.03	35.53	34.90	35.50	118,481
21 Dec 15	35.42000 -0.65	36.38	35.20	36.00	139,943
18 Dec 15	36.07000 +0.29	36.07	35.28	35.31	262,757
17 Dec 15	35.78000 +0.18	35.95	35.29	35.52	217,590
16 Dec 15	35.60000 +1.19	35.78	34.41	34.51	209,663
15 Dec 15	34.41000 +1.06	34.44	33.50	33.50	149,399
14 Dec 15	33.35000 -0.47	34.01	33.25	33.75	203,221
11 Dec 15	33.82000 -0.43	34.37	33.61	33.86	124,024
10 Dec 15	34.25000 +0.51	34.47	33.70	33.70	176,643
09 Dec 15	33.74000 +0.18	34.06	33.21	33.61	273,870
08 Dec 15	33.56000 -0.90	34.37	33.18	34.24	299,726
07 Dec 15	34.46000 -0.99	35.25	34.37	35.25	167,096
04 Dec 15	35.45000 -0.06	36.07	35.04	35.49	201,416
03 Dec 15	35.51000 -0.80	36.43	35.42	36.32	135,676
02 Dec 15	36.31000 -1.13	37.50	36.21	37.34	139,893
01 Dec 15	37.44000 +1.36	37.58	36.17	36.20	213,051
30 Nov 15	36.08000 -0.60	36.96	36.08	36.52	372,997
27 Nov 15	36.68000 +0.46	36.70	36.13	36.25	176,493
26 Nov 15	36.22000 +0.54	36.33	35.20	35.35	70,534
25 Nov 15	35.68000 -0.16	35.96	35.54	35.84	101,529
24 Nov 15	35.84000 -1.19	36.93	35.70	36.85	135,960
23 Nov 15	37.03000 -0.67	37.77	36.76	37.59	55,679
20 Nov 15	37.70000 +0.16	37.94	37.39	37.76	41,299
19 Nov 15	37.54000 -0.17	37.95	37.48	37.69	47,854
18 Nov 15	37.71000 -0.21	38.25	37.62	37.97	57,763
17 Nov 15	37.92000 +0.26	38.69	37.25	37.69	146,457
16 Nov 15	37.66000 +0.66	37.73	36.85	37.00	94,850
13 Nov 15	37.00000 +0.04	37.17	36.63	36.96	81,194
12 Nov 15	36.96000 -0.97	38.01	36.86	37.73	101,302
11 Nov 15	37.93000 -0.12	38.57	37.79	38.07	61,258
10 Nov 15	38.05000 +0.33	38.13	37.53	37.73	148,819
09 Nov 15	37.72000 -0.02	38.14	37.45	37.75	89,965
06 Nov 15	37.74000 -0.38	38.05	37.05	38.05	81,288
05 Nov 15	38.12000 +0.04	38.44	38.08	38.08	143,448
04 Nov 15	38.08000 +0.25	38.25	37.76	37.90	209,780
03 Nov 15	37.83000 +0.39	37.96	37.24	37.50	186,654
02 Nov 15	37.44000 +0.09	37.69	37.13	37.49	175,662
30 Oct 15	37.35000 -0.66	38.17	37.22	38.03	245,016
29 Oct 15	38.01000 +0.03	38.10	37.56	37.98	112,483
28 Oct 15	37.98000 +0.21	38.28	37.52	37.99	158,523
27 Oct 15	37.77000 -1.40	39.08	37.62	39.00	251,221
26 Oct 15	39.17000 -1.07	40.29	39.15	40.29	230,051
23 Oct 15	40.24000 -0.49	41.20	40.09	40.88	159,085
22 Oct 15	40.73000 +0.73	40.96	40.20	40.20	106,806
21 Oct 15	40.00000 -0.36	40.65	39.94	40.41	82,063
20 Oct 15	40.36000 +0.69	40.50	39.65	39.66	58,862
19 Oct 15	39.67000 +0.18	39.75	39.29	39.29	57,755
16 Oct 15	39.49000 -0.08	39.98	39.45	39.70	96,895
15 Oct 15	39.57000 +0.07	39.77	39.46	39.67	107,184
14 Oct 15	39.50000 -0.51	40.35	39.34	40.19	80,572
13 Oct 15	40.01000 +0.08	40.40	39.61	40.11	126,585
09 Oct 15	39.93000 +0.23	40.16	39.66	39.69	139,243
08 Oct 15	39.70000 -0.13	40.00	39.40	39.75	133,874
07 Oct 15	39.83000 +0.83	39.99	38.92	39.32	184,048
06 Oct 15	39.00000 -1.10	40.13	38.99	40.06	164,653
05 Oct 15	40.10000 +1.62	40.12	38.73	38.77	190,868
02 Oct 15	38.48000 -0.30	38.94	38.12	38.45	94,251
01 Oct 15	38.78000 -0.42	39.50	38.46	39.48	255,221
30 Sep 15	39.20000 +0.82	39.41	38.31	38.31	253,651
29 Sep 15	38.38000 +0.20	38.75	37.85	38.19	159,091
28 Sep 15	38.18000 -0.86	39.02	38.13	38.81	161,080
25 Sep 15	39.04000 +0.91	39.48	38.34	38.54	210,823
24 Sep 15	38.13000 -0.35	38.71	37.61	38.34	130,456
23 Sep 15	38.48000 -0.23	39.07	38.38	38.78	79,736
22 Sep 15	38.71000 -0.50	39.19	38.09	38.60	195,976
21 Sep 15	39.21000 +0.86	39.49	38.23	38.23	184,091
18 Sep 15	38.35000 -0.97	39.24	38.31	38.77	395,037
17 Sep 15	39.32000 +0.64	39.53	38.25	38.60	100,429
16 Sep 15	38.68000 +0.85	38.84	37.69	37.74	129,968
15 Sep 15	37.83000 +1.00	38.00	36.68	36.95	126,709
14 Sep 15	36.83000 -0.27	37.19	36.68	37.00	174,813
11 Sep 15	37.10000 +0.29	37.32	36.62	36.70	87,574
10 Sep 15	36.81000 -0.20	37.30	36.60	36.71	138,171
09 Sep 15	37.01000 -0.62	37.84	36.92	37.84	84,704
08 Sep 15	37.63000 +0.49	38.30	37.18	37.88	117,696
04 Sep 15	37.14000 -0.47	37.67	37.00	37.50	137,115
03 Sep 15	37.61000 -0.02	37.75	37.25	37.60	148,200
02 Sep 15	37.63000 -0.88	38.97	37.61	38.91	124,768
01 Sep 15	38.51000 -1.19	39.80	38.42	38.96	137,901
31 Aug 15	39.70000 -0.25	40.20	39.41	39.78	211,630
28 Aug 15	39.95000 +0.74	40.41	38.87	39.02	209,777
27 Aug 15	39.21000 +1.51	39.48	37.30	37.95	183,219
26 Aug 15	37.70000 +1.76	37.77	35.50	36.49	188,479
25 Aug 15	35.94000 +0.44	36.73	35.83	36.28	203,234
24 Aug 15	35.50000 -2.27	36.96	35.14	36.25	377,373
21 Aug 15	37.77000 -0.80	38.46	37.50	38.41	235,579
20 Aug 15	38.57000 -0.61	39.27	38.50	39.18	109,989
19 Aug 15	39.18000 -0.57	39.70	39.08	39.52	59,423
18 Aug 15	39.75000 -0.50	40.16	39.52	40.10	69,860
17 Aug 15	40.25000 +0.04	40.30	39.87	40.01	54,341
14 Aug 15	40.21000 +0.07	40.65	39.80	39.99	123,659
13 Aug 15	40.14000 +0.40	40.28	39.50	39.67	154,391
12 Aug 15	39.74000 +0.44	39.92	38.90	39.00	125,069
11 Aug 15	39.30000 +0.15	39.43	38.91	39.00	138,250
10 Aug 15	39.15000 +0.55	39.22	38.57	38.71	84,227
07 Aug 15	38.60000 +0.07	39.24	38.27	38.67	128,121
06 Aug 15	38.53000 -0.31	38.84	38.08	38.84	144,920
05 Aug 15	38.84000 +0.00	39.67	38.69	39.00	98,933
04 Aug 15	38.84000 -0.41	39.44	38.50	39.26	146,264
31 Jul 15	39.25000 +1.71	39.29	37.60	37.91	257,068
30 Jul 15	37.54000 -2.34	39.71	37.36	39.71	365,836
29 Jul 15	39.88000 +1.60	40.03	37.46	38.06	245,840
28 Jul 15	38.28000 +0.51	38.43	37.29	37.72	94,325
27 Jul 15	37.77000 -0.48	38.40	37.67	38.05	121,396
24 Jul 15	38.25000 -0.40	38.85	38.08	38.72	116,564
23 Jul 15	38.65000 -0.69	39.38	38.47	39.38	115,652
22 Jul 15	39.34000 -0.12	39.63	39.21	39.27	56,021
21 Jul 15	39.46000 -0.19	39.86	39.38	39.69	126,329
20 Jul 15	39.65000 -0.90	40.50	39.63	40.49	84,942
17 Jul 15	40.55000 +0.72	40.62	39.51	39.74	98,956
16 Jul 15	39.83000 +0.19	39.94	39.16	39.84	185,041
15 Jul 15	39.64000 +0.04	39.73	38.99	39.43	206,478
14 Jul 15	39.60000 +0.31	39.80	39.16	39.35	86,464
13 Jul 15	39.29000 +0.29	39.55	38.99	39.06	153,462
10 Jul 15	39.00000 +0.33	39.22	38.56	39.06	165,108
09 Jul 15	38.67000 -0.74	39.82	38.61	39.70	181,159
08 Jul 15	39.41000 -1.21	40.85	39.31	40.85	162,827
07 Jul 15	40.62000 +1.02	40.82	39.23	39.62	237,856
06 Jul 15	39.60000 -0.10	39.90	39.18	39.18	122,881
03 Jul 15	39.70000 +0.30	39.70	39.30	39.42	33,376
02 Jul 15	39.40000 -0.09	39.96	39.11	39.50	88,025
30 Jun 15	39.49000 +0.56	39.61	38.90	39.03	257,385
29 Jun 15	38.93000 -0.74	39.96	38.93	39.65	976,551
26 Jun 15	39.67000 -0.92	40.87	39.56	40.56	139,038
25 Jun 15	40.59000 +0.75	41.03	39.91	39.99	190,913
24 Jun 15	39.84000 -0.94	40.83	39.80	40.74	306,258
23 Jun 15	40.78000 +0.14	40.93	40.62	40.65	195,464
22 Jun 15	40.64000 +0.32	40.67	40.10	40.16	439,923
19 Jun 15	40.32000 +0.03	40.43	39.84	40.23	187,229
18 Jun 15	40.29000 +0.72	40.38	39.52	39.52	218,281
17 Jun 15	39.57000 -0.57	40.43	39.50	40.12	203,615
16 Jun 15	40.14000 -0.72	40.94	40.05	40.86	300,303
15 Jun 15	40.86000 +0.26	40.92	40.45	40.46	92,716
12 Jun 15	40.60000 -0.27	41.09	40.55	40.75	94,544
11 Jun 15	40.87000 -0.91	41.97	40.87	41.83	147,559
10 Jun 15	41.78000 +0.51	41.87	41.14	41.40	62,992
09 Jun 15	41.27000 +0.09	41.30	40.65	41.05	0
08 Jun 15	41.18000 -0.92	42.29	41.10	42.12	0
05 Jun 15	42.10000 -0.47	42.63	42.04	42.37	202,122
04 Jun 15	42.57000 -0.25	42.82	42.45	42.81	198,755
03 Jun 15	42.82000 -0.60	43.54	42.75	43.54	203,974
02 Jun 15	43.42000 +0.22	43.57	43.06	43.20	48,969
01 Jun 15	43.20000 -0.31	43.60	42.98	43.37	52,546
29 May 15	43.51000 +0.22	43.61	43.00	43.25	159,595
28 May 15	43.29000 +0.55	43.35	42.56	42.65	63,938
27 May 15	42.74000 +0.02	42.94	42.40	42.72	146,994
26 May 15	42.72000 -0.06	42.92	42.49	42.61	163,848
25 May 15	42.78000 +0.19	42.85	42.41	42.60	62,066
22 May 15	42.59000 -0.04	42.89	42.59	42.69	98,593
21 May 15	42.63000 -0.76	43.62	42.53	43.47	197,935
20 May 15	43.39000 -0.61	44.00	43.25	44.00	128,121
19 May 15	44.00000 -0.81	44.78	43.80	44.70	68,555
15 May 15	44.81000 +0.60	44.83	44.22	44.29	67,576
14 May 15	44.21000 +0.12	44.22	43.94	44.09	54,840
13 May 15	44.09000 +0.09	44.10	43.91	43.92	73,512
12 May 15	44.00000 -0.42	44.45	43.88	44.45	138,871
11 May 15	44.42000 -0.11	44.83	44.25	44.61	107,240
08 May 15	44.53000 +0.06	44.86	44.43	44.50	190,347
07 May 15	44.47000 +0.26	44.65	44.17	44.29	153,217
06 May 15	44.21000 -0.12	44.45	43.81	44.40	148,730
05 May 15	44.33000 -0.28	44.76	44.30	44.76	110,204
04 May 15	44.61000 +0.17	44.73	43.90	44.48	96,376
01 May 15	44.44000 -1.29	45.75	44.44	45.74	202,559
30 Apr 15	45.73000 -0.56	46.21	45.26	46.21	210,757
29 Apr 15	46.29000 -0.53	46.65	46.05	46.60	77,136
28 Apr 15	46.82000 -0.07	46.99	46.68	46.69	62,015
27 Apr 15	46.89000 +0.13	47.19	46.77	46.77	62,228
24 Apr 15	46.76000 +0.37	46.88	46.28	46.28	50,108
23 Apr 15	46.39000 +0.08	46.65	46.25	46.25	81,697
22 Apr 15	46.31000 -0.28	46.89	46.02	46.42	71,291
21 Apr 15	46.59000 -0.27	46.95	46.47	46.90	100,853
20 Apr 15	46.86000 +0.38	46.87	46.32	46.48	62,880
17 Apr 15	46.48000 +0.21	46.55	45.99	46.38	50,918
16 Apr 15	46.27000 -0.06	46.75	45.85	46.30	84,695
15 Apr 15	46.33000 -0.39	46.99	46.31	46.80	165,023
14 Apr 15	46.72000 +0.62	46.73	46.09	46.17	88,042
13 Apr 15	46.10000 -0.18	46.50	45.91	46.22	143,742
10 Apr 15	46.28000 +0.28	46.43	46.02	46.05	74,189
09 Apr 15	46.00000 -0.21	46.52	45.98	46.34	118,360
08 Apr 15	46.21000 +0.70	46.40	45.51	45.51	129,757
07 Apr 15	45.51000 +0.06	45.83	45.37	45.37	53,203
06 Apr 15	45.45000 +0.06	45.79	45.33	45.34	63,879
02 Apr 15	45.39000 +0.29	45.67	44.97	45.10	136,793
01 Apr 15	45.10000 -0.02	45.69	44.99	45.24	190,783
31 Mar 15	45.12000 -0.66	45.62	45.01	45.51	428,933
30 Mar 15	45.78000 -0.54	46.46	45.76	46.34	94,750
27 Mar 15	46.32000 +0.39	46.50	45.91	45.97	74,423
26 Mar 15	45.93000 -0.42	46.81	45.76	46.66	240,102
25 Mar 15	46.35000 -2.78	48.93	46.18	48.93	428,706
24 Mar 15	49.13000 +0.07	49.20	48.80	48.81	91,058
23 Mar 15	49.06000 +0.73	49.20	48.15	48.44	215,174
20 Mar 15	48.33000 +0.36	48.88	48.04	48.88	223,178
19 Mar 15	47.97000 -0.51	48.90	47.91	48.21	110,336
18 Mar 15	48.48000 +0.01	48.57	48.01	48.49	110,536
17 Mar 15	48.47000 +0.02	48.70	48.25	48.50	236,875
16 Mar 15	48.45000 +1.53	48.91	46.91	46.91	288,858
13 Mar 15	46.92000 +0.06	47.07	46.57	46.86	146,433
12 Mar 15	46.86000 -0.15	47.37	46.56	47.14	192,439
11 Mar 15	47.01000 -0.09	47.20	46.86	47.20	133,121
10 Mar 15	47.10000 +0.10	47.49	46.71	47.00	175,066
09 Mar 15	47.00000 -0.72	47.76	46.69	47.76	165,864
06 Mar 15	47.72000 -0.09	48.27	47.31	47.51	141,225
05 Mar 15	47.81000 -0.23	48.53	47.80	48.14	81,016
04 Mar 15	48.04000 -0.32	48.46	47.71	48.25	88,727
03 Mar 15	48.36000 -0.51	49.10	48.27	48.89	149,341
02 Mar 15	48.87000 +0.64	49.08	47.93	48.27	179,015
27 Feb 15	48.23000 +0.73	48.46	47.53	47.53	107,244
26 Feb 15	47.50000 -0.10	47.92	47.48	47.67	178,098
25 Feb 15	47.60000 +0.10	47.87	47.27	47.27	162,885
24 Feb 15	47.50000 -0.25	47.75	47.28	47.75	182,306
23 Feb 15	47.75000 +0.40	47.90	47.00	47.49	166,951
20 Feb 15	47.35000 +0.58	47.83	46.88	47.15	180,470
19 Feb 15	46.77000 -0.26	47.13	46.67	46.67	56,708
18 Feb 15	47.03000 +0.27	47.18	46.53	46.53	63,786
17 Feb 15	46.76000 -0.36	47.48	46.69	47.28	89,223
13 Feb 15	47.12000 -0.18	47.48	46.77	47.17	90,538
12 Feb 15	47.30000 -0.47	47.95	46.97	47.83	156,238
11 Feb 15	47.77000 -0.85	49.24	47.35	48.63	137,303
10 Feb 15	48.62000 +0.10	49.34	48.05	48.41	120,375
09 Feb 15	48.52000 +0.12	48.71	47.58	47.97	66,453
06 Feb 15	48.40000 -0.68	49.53	48.14	49.04	92,176
05 Feb 15	49.08000 -0.02	49.73	48.90	49.35	88,524
04 Feb 15	49.10000 -0.62	49.89	48.89	49.57	99,175
03 Feb 15	49.72000 +0.73	50.40	48.94	49.01	199,513
02 Feb 15	48.99000 -0.20	49.56	48.95	49.35	86,847
30 Jan 15	49.19000 +0.33	49.50	48.50	48.75	175,851
29 Jan 15	48.86000 -0.30	49.40	48.59	49.12	97,000
28 Jan 15	49.16000 -0.20	49.50	49.02	49.50	69,075
27 Jan 15	49.36000 +0.26	49.78	48.75	48.76	114,107
26 Jan 15	49.10000 +0.09	49.40	48.92	49.00	54,046
23 Jan 15	49.01000 -0.04	49.90	48.85	48.85	159,018
22 Jan 15	49.05000 +0.53	49.19	48.57	48.58	132,792
21 Jan 15	48.52000 -0.67	49.30	48.18	49.18	119,543
20 Jan 15	49.19000 -0.09	49.25	48.79	49.25	84,709
19 Jan 15	49.28000 +0.34	49.28	48.24	48.24	23,948
16 Jan 15	48.94000 +0.78	49.18	48.04	48.04	76,338
15 Jan 15	48.16000 +0.19	48.68	47.48	47.96	99,949
14 Jan 15	47.97000 +0.07	48.10	47.30	47.53	108,389
13 Jan 15	47.90000 +0.18	48.17	47.39	47.72	75,699
12 Jan 15	47.72000 +0.10	47.78	46.51	47.62	266,663
09 Jan 15	47.62000 +0.08	47.68	47.23	47.50	56,781
08 Jan 15	47.54000 +0.10	47.69	46.67	47.59	116,296
07 Jan 15	47.44000 +0.06	47.89	47.11	47.71	83,791
06 Jan 15	47.38000 -0.67	48.06	47.06	47.91	75,991
05 Jan 15	48.05000 -0.10	48.09	47.75	47.95	96,814
02 Jan 15	48.15000 +0.49	48.20	47.62	47.62	76,253
31 Dec 14	47.66000 +0.57	47.96	47.03	47.24	128,006
30 Dec 14	47.09000 -0.01	47.38	47.00	47.18	82,110
29 Dec 14	47.10000 -0.22	47.74	46.76	47.30	90,115
24 Dec 14	47.32000 +1.07	47.79	46.04	46.04	95,303
23 Dec 14	46.25000 +0.64	46.31	45.25	45.50	150,892
22 Dec 14	45.61000 -0.59	46.55	45.50	46.21	175,961
19 Dec 14	46.20000 +1.10	46.56	44.81	45.18	258,589
18 Dec 14	45.10000 +0.85	45.10	44.13	44.61	216,865
17 Dec 14	44.25000 +0.29	44.78	43.95	44.23	198,279
16 Dec 14	43.96000 -0.34	44.50	43.37	44.37	678,604
15 Dec 14	44.30000 +0.10	44.80	44.00	44.00	194,573
12 Dec 14	44.20000 -0.81	45.25	44.00	45.01	164,678
11 Dec 14	45.01000 -0.20	45.79	44.91	45.25	155,150
10 Dec 14	45.21000 -1.39	46.92	44.80	46.60	142,615
09 Dec 14	46.60000 -0.04	46.77	45.90	46.57	185,525
08 Dec 14	46.64000 -0.93	47.22	46.36	47.22	109,186
05 Dec 14	47.57000 -0.40	48.25	46.61	48.00	109,901
04 Dec 14	47.97000 -0.14	48.34	47.64	48.18	171,656
03 Dec 14	48.11000 +0.36	48.35	47.37	47.57	113,873
02 Dec 14	47.75000 +0.03	47.92	47.21	47.41	344,059
01 Dec 14	47.72000 +0.02	47.94	47.06	47.50	227,178
28 Nov 14	47.70000 -0.64	48.73	47.70	48.22	94,764
27 Nov 14	48.34000 -0.45	48.83	48.07	48.11	32,605
26 Nov 14	48.79000 +0.53	48.83	48.01	48.01	133,264
25 Nov 14	48.26000 +0.42	48.26	47.30	47.81	253,962
24 Nov 14	47.84000 -0.44	48.20	47.38	48.20	138,097
21 Nov 14	48.28000 +0.61	48.37	47.76	47.88	111,793
20 Nov 14	47.67000 -0.19	47.88	47.27	47.86	80,565
19 Nov 14	47.86000 +0.03	48.08	46.64	47.49	118,731
18 Nov 14	47.83000 +1.01	47.94	46.70	46.71	253,983
17 Nov 14	46.82000 +0.62	46.94	45.83	45.83	113,641
14 Nov 14	46.20000 +0.07	46.27	45.66	45.88	79,530
13 Nov 14	46.13000 -0.22	46.35	45.92	46.35	79,354
12 Nov 14	46.35000 +0.47	46.50	45.68	45.97	153,061
11 Nov 14	45.88000 +0.28	46.00	45.49	45.52	68,480
10 Nov 14	45.60000 +0.36	45.64	45.20	45.38	69,447
07 Nov 14	45.24000 +0.22	45.26	44.86	45.13	96,247
06 Nov 14	45.02000 +0.13	45.09	44.55	44.80	180,176
05 Nov 14	44.89000 +0.49	45.09	44.19	44.51	205,415
04 Nov 14	44.40000 -1.30	45.59	44.33	45.49	309,778
03 Nov 14	45.70000 -0.10	45.95	45.35	45.75	189,139
31 Oct 14	45.80000 -0.37	46.39	45.22	46.39	365,827
30 Oct 14	46.17000 -2.49	47.86	45.27	47.85	413,684
29 Oct 14	48.66000 -0.08	49.52	48.63	48.88	140,279
28 Oct 14	48.74000 +0.28	48.83	48.25	48.46	111,922
27 Oct 14	48.46000 +0.45	48.71	47.82	48.27	160,341
24 Oct 14	48.01000 +0.90	48.02	47.00	47.47	99,311
23 Oct 14	47.11000 -0.02	47.50	47.00	47.32	62,792
22 Oct 14	47.13000 -0.22	47.60	47.05	47.32	182,005
21 Oct 14	47.35000 +1.00	47.35	46.30	46.62	138,567
20 Oct 14	46.35000 +0.29	46.45	46.05	46.11	80,305
17 Oct 14	46.06000 +0.78	46.13	45.34	45.46	89,034
16 Oct 14	45.28000 -0.23	45.50	45.00	45.14	206,073
15 Oct 14	45.51000 -0.25	45.76	44.86	45.50	251,158
14 Oct 14	45.76000 +0.46	45.95	45.00	45.10	222,743
10 Oct 14	45.30000 +0.05	45.65	44.94	45.10	238,332
09 Oct 14	45.25000 -0.21	45.50	45.21	45.37	120,541
08 Oct 14	45.46000 -0.23	45.57	45.04	45.57	202,823
07 Oct 14	45.69000 +0.68	45.99	45.12	45.50	721,571
06 Oct 14	45.01000 -0.07	45.50	44.86	45.06	495,623
03 Oct 14	45.08000 -0.25	45.42	44.80	45.33	216,217
02 Oct 14	45.33000 +0.22	45.37	44.86	44.97	161,595
01 Oct 14	45.11000 -0.29	45.45	44.76	45.45	201,224
30 Sep 14	45.40000 +0.03	45.55	44.75	45.31	308,368
29 Sep 14	45.37000 +0.51	45.48	44.56	44.81	168,547
26 Sep 14	44.86000 +0.21	45.03	44.60	44.77	129,307
25 Sep 14	44.65000 -0.38	45.00	44.35	44.94	175,084
24 Sep 14	45.03000 -0.03	45.14	44.89	45.11	270,697
23 Sep 14	45.06000 -0.01	45.32	45.06	45.12	172,821
22 Sep 14	45.07000 -0.19	45.49	45.05	45.15	108,442
19 Sep 14	45.26000 -0.25	45.76	45.26	45.64	461,158
18 Sep 14	45.51000 -0.07	45.80	45.31	45.58	102,364
17 Sep 14	45.58000 -0.38	46.06	45.55	46.01	132,307
16 Sep 14	45.96000 -0.48	46.50	45.90	46.50	170,229
15 Sep 14	46.44000 +0.06	46.65	46.11	46.48	180,493
12 Sep 14	46.38000 +0.06	46.87	46.27	46.43	230,667
11 Sep 14	46.32000 +0.32	46.38	45.93	46.00	317,219
10 Sep 14	46.00000 -0.13	46.42	45.90	46.24	128,248
09 Sep 14	46.13000 +0.00	46.55	45.94	46.36	167,857
08 Sep 14	46.13000 -0.17	46.60	45.98	46.30	136,000
05 Sep 14	46.30000 -0.46	46.71	46.26	46.54	103,384
04 Sep 14	46.76000 -0.16	47.15	46.70	47.00	161,263
03 Sep 14	46.92000 +0.12	47.02	46.62	46.85	123,766
02 Sep 14	46.80000 +0.01	47.20	46.61	46.97	129,399
29 Aug 14	46.79000 -0.33	47.18	46.78	47.10	121,940
28 Aug 14	47.12000 +0.12	47.44	46.97	46.99	117,733
27 Aug 14	47.00000 -0.27	47.37	46.90	47.34	128,137
26 Aug 14	47.27000 -0.48	47.92	47.16	47.69	167,460
25 Aug 14	47.75000 -0.30	48.14	47.72	48.06	43,948
22 Aug 14	48.05000 +0.27	48.14	47.81	47.81	90,611
21 Aug 14	47.78000 -0.58	48.45	47.71	48.36	160,876
20 Aug 14	48.36000 +0.11	48.45	48.20	48.42	45,078
19 Aug 14	48.25000 -0.10	48.57	48.10	48.31	119,334
18 Aug 14	48.35000 +0.44	48.45	47.88	48.05	91,029
15 Aug 14	47.91000 +0.15	47.99	47.70	47.70	44,515
14 Aug 14	47.76000 -0.17	47.94	47.71	47.87	56,873
13 Aug 14	47.93000 +0.22	48.02	47.53	47.71	94,829
12 Aug 14	47.71000 +0.02	47.84	47.61	47.75	131,003
11 Aug 14	47.69000 +0.22	47.84	47.59	47.60	92,967
08 Aug 14	47.47000 +0.02	47.67	47.23	47.23	111,292
07 Aug 14	47.45000 -0.04	47.81	47.17	47.48	138,372
06 Aug 14	47.49000 -0.01	47.61	47.10	47.50	115,550
05 Aug 14	47.50000 +0.31	47.67	46.84	47.15	151,771
01 Aug 14	47.19000 -0.61	48.23	46.76	47.52	216,776
31 Jul 14	47.80000 -1.19	48.95	47.37	48.80	210,804
30 Jul 14	48.99000 -1.12	50.17	48.79	50.08	140,561
29 Jul 14	50.11000 -0.39	50.41	49.91	50.30	170,343
28 Jul 14	50.50000 -0.06	51.23	50.40	50.40	85,323
25 Jul 14	50.56000 +0.06	50.99	50.37	50.37	71,527
24 Jul 14	50.50000 -0.27	50.95	50.50	50.56	75,401
23 Jul 14	50.77000 +0.29	50.79	50.32	50.34	193,812
22 Jul 14	50.48000 -0.11	50.70	50.27	50.57	157,615
21 Jul 14	50.59000 -0.56	51.03	50.47	51.02	128,495
18 Jul 14	51.15000 -0.07	51.98	51.15	51.34	112,391
17 Jul 14	51.22000 -0.80	52.18	51.19	52.18	61,664
16 Jul 14	52.02000 +0.82	52.21	51.04	51.35	60,392
15 Jul 14	51.20000 -0.24	51.65	51.19	51.48	122,363
14 Jul 14	51.44000 +0.21	51.50	51.14	51.23	47,519
11 Jul 14	51.23000 -0.05	51.47	51.00	51.37	44,188
10 Jul 14	51.28000 -0.26	51.54	51.11	51.49	42,188
09 Jul 14	51.54000 +0.61	51.61	50.97	51.08	83,641
08 Jul 14	50.93000 -0.14	51.20	50.46	51.03	71,287
07 Jul 14	51.07000 -0.48	51.62	50.97	51.49	67,833
04 Jul 14	51.55000 -0.15	51.90	51.51	51.90	11,274
03 Jul 14	51.70000 -0.34	52.25	51.25	52.25	63,848
02 Jul 14	52.04000 +0.32	52.53	51.57	51.92	126,479
30 Jun 14	51.72000 -0.89	52.93	51.56	52.69	108,737
27 Jun 14	52.61000 +0.51	52.72	51.76	52.15	63,142
26 Jun 14	52.10000 +0.26	52.18	51.71	51.92	69,698
25 Jun 14	51.84000 -0.08	52.00	51.34	51.74	63,662
24 Jun 14	51.92000 -0.23	52.18	51.67	52.15	81,593
23 Jun 14	52.15000 +0.41	52.18	51.85	51.85	75,731
20 Jun 14	51.74000 -0.37	52.33	51.74	52.23	261,065
19 Jun 14	52.11000 -0.33	52.63	52.06	52.46	168,910
18 Jun 14	52.44000 +0.05	52.55	51.98	52.40	76,708
17 Jun 14	52.39000 +0.14	52.54	51.76	52.41	43,872
16 Jun 14	52.25000 +0.20	52.39	51.76	52.15	122,153
13 Jun 14	52.05000 -0.08	52.55	51.59	52.26	172,443
12 Jun 14	52.13000 -0.08	52.46	51.36	52.25	89,249
11 Jun 14	52.21000 +0.71	52.73	51.35	51.35	116,145
10 Jun 14	51.50000 -0.12	51.87	51.30	51.30	58,886
09 Jun 14	51.62000 +0.38	51.80	51.11	51.28	58,741
06 Jun 14	51.24000 -0.48	51.99	51.02	51.98	100,174
05 Jun 14	51.72000 +0.46	51.75	50.90	50.98	82,187
04 Jun 14	51.26000 -0.15	51.59	51.23	51.45	77,951
03 Jun 14	51.41000 -0.39	51.90	51.18	51.90	66,987
02 Jun 14	51.80000 +0.07	52.18	51.53	51.60	54,309
30 May 14	51.73000 -0.02	51.89	51.25	51.51	106,712
29 May 14	51.75000 +0.09	51.80	51.46	51.76	57,771
28 May 14	51.66000 -0.14	51.87	51.44	51.75	108,402
27 May 14	51.80000 -0.44	52.30	51.80	52.30	68,465
26 May 14	52.24000 -0.27	52.59	52.24	52.32	16,907
23 May 14	52.51000 -0.19	52.75	52.40	52.50	51,712
22 May 14	52.70000 -0.11	52.99	52.45	52.70	79,960
21 May 14	52.81000 +0.63	52.85	51.90	52.14	66,906
20 May 14	52.18000 -0.27	52.69	52.00	52.69	62,016
16 May 14	52.45000 -0.54	53.00	51.76	52.95	149,145
15 May 14	52.99000 -0.42	53.51	52.87	53.24	46,126
14 May 14	53.41000 -0.30	53.90	52.88	53.61	108,700
13 May 14	53.71000 -0.35	54.30	53.65	54.00	52,704
12 May 14	54.06000 +0.25	54.08	53.63	53.81	40,957
09 May 14	53.81000 -0.38	54.31	53.62	54.28	48,370
08 May 14	54.19000 -0.47	54.79	53.80	54.54	54,449
07 May 14	54.66000 +0.52	54.72	54.14	54.15	132,848
06 May 14	54.14000 -0.15	54.38	53.87	54.01	57,783
05 May 14	54.29000 +0.20	54.94	53.95	54.09	101,472
02 May 14	54.09000 +0.58	54.21	53.51	53.59	60,752
01 May 14	53.51000 +0.00	53.73	53.04	53.59	44,286
30 Apr 14	53.51000 +0.31	53.79	53.03	53.16	84,922
29 Apr 14	53.20000 -1.97	55.17	53.13	55.07	129,658
28 Apr 14	55.17000 +1.06	55.18	53.82	53.84	110,115
25 Apr 14	54.11000 +0.00	54.23	53.60	54.10	68,414
24 Apr 14	54.11000 +1.08	54.11	53.00	53.05	112,608
23 Apr 14	53.03000 -1.09	54.00	53.00	54.00	104,970
22 Apr 14	54.12000 -0.36	54.37	53.96	54.37	93,134
21 Apr 14	54.48000 -0.09	54.62	54.34	54.50	24,643
17 Apr 14	54.57000 +0.36	54.62	53.85	54.00	53,315
16 Apr 14	54.21000 +0.41	54.38	53.49	53.82	91,455
15 Apr 14	53.80000 +0.60	53.91	53.15	53.15	96,821
14 Apr 14	53.20000 -0.61	53.83	52.98	53.81	58,797
11 Apr 14	53.81000 +0.27	54.04	53.16	53.16	61,658
10 Apr 14	53.54000 -0.65	54.13	53.32	54.10	71,880
09 Apr 14	54.19000 +0.20	54.46	53.93	54.40	79,655
08 Apr 14	53.99000 +0.98	54.11	53.00	53.22	73,665
07 Apr 14	53.01000 -0.57	53.68	52.86	53.44	88,303
04 Apr 14	53.58000 +0.83	53.66	52.83	52.99	82,490
03 Apr 14	52.75000 -0.79	53.58	52.50	53.31	68,301
02 Apr 14	53.54000 +0.43	53.60	53.06	53.38	60,178
01 Apr 14	53.11000 +0.00	53.36	52.63	53.09	63,976
31 Mar 14	53.11000 +0.83	53.25	52.22	52.59	89,359
28 Mar 14	52.28000 -0.32	52.71	52.06	52.61	43,656
27 Mar 14	52.60000 +0.97	52.68	51.55	51.55	56,119
26 Mar 14	51.63000 -0.10	51.88	51.42	51.87	107,134
25 Mar 14	51.73000 +0.05	52.34	51.50	51.86	89,777
24 Mar 14	51.68000 +0.53	51.97	50.87	51.44	170,751
21 Mar 14	51.15000 -1.63	52.95	51.11	52.95	341,519
20 Mar 14	52.78000 -0.64	53.61	52.70	53.08	101,431
19 Mar 14	53.42000 +0.11	53.48	53.00	53.30	121,405
18 Mar 14	53.31000 +0.58	53.37	52.56	52.56	71,207
17 Mar 14	52.73000 +0.79	52.83	51.91	52.00	119,512
14 Mar 14	51.94000 +0.01	52.55	51.68	51.85	54,937
13 Mar 14	51.93000 -0.28	52.36	51.68	52.33	53,580
12 Mar 14	52.21000 +0.27	52.21	51.79	51.88	47,700
11 Mar 14	51.94000 +0.12	52.15	51.56	51.65	120,212
10 Mar 14	51.82000 -0.05	52.19	51.59	51.87	48,276
07 Mar 14	51.87000 -0.27	52.39	51.51	52.28	87,265
06 Mar 14	52.14000 +0.27	52.29	51.79	52.07	37,598
05 Mar 14	51.87000 -0.28	52.51	51.87	52.04	75,116
04 Mar 14	52.15000 +0.32	52.34	51.87	51.91	122,195
03 Mar 14	51.83000 -0.01	52.24	51.39	51.70	55,008
28 Feb 14	51.84000 -0.49	52.43	51.75	52.32	100,043
27 Feb 14	52.33000 +0.19	52.43	51.80	52.14	88,575
26 Feb 14	52.14000 -0.21	52.58	52.05	52.58	53,632
25 Feb 14	52.35000 +0.35	52.66	51.96	52.00	118,501
24 Feb 14	52.00000 +0.81	52.15	51.07	51.09	253,256
21 Feb 14	51.19000 -0.52	51.92	51.10	51.62	105,250
20 Feb 14	51.71000 +0.77	51.91	50.58	50.85	101,060
19 Feb 14	50.94000 +0.05	51.10	50.68	50.97	91,811
18 Feb 14	50.89000 -0.11	51.68	50.84	50.92	102,674
14 Feb 14	51.00000 +0.27	51.31	50.58	50.58	95,355
13 Feb 14	50.73000 -0.08	50.95	50.62	50.63	46,284
12 Feb 14	50.81000 -0.02	50.89	50.32	50.71	44,516
11 Feb 14	50.83000 -0.18	51.06	50.61	51.00	104,330
10 Feb 14	51.01000 +0.68	51.04	50.31	50.45	76,094
07 Feb 14	50.33000 +0.22	50.58	50.04	50.04	241,698
06 Feb 14	50.11000 +0.87	50.51	49.34	49.36	107,445
05 Feb 14	49.24000 +0.43	49.53	48.63	48.87	73,034
04 Feb 14	48.81000 +0.26	49.15	48.69	48.78	90,968
03 Feb 14	48.55000 -1.31	49.89	48.55	49.89	136,678
31 Jan 14	49.86000 +0.91	49.89	48.63	48.63	111,614
30 Jan 14	48.95000 +0.43	49.04	48.37	48.52	115,624
29 Jan 14	48.52000 +0.59	48.75	47.82	47.90	85,738
28 Jan 14	47.93000 +1.13	47.99	46.85	46.85	114,607
27 Jan 14	46.80000 -1.26	48.20	46.80	48.20	88,202
24 Jan 14	48.06000 +0.89	48.21	46.94	46.95	170,756
23 Jan 14	47.17000 +0.39	47.34	46.60	46.65	51,534
22 Jan 14	46.78000 +0.47	47.10	46.41	46.41	104,298
21 Jan 14	46.31000 -0.53	47.24	46.27	46.88	117,194
20 Jan 14	46.84000 +0.36	47.00	46.51	46.59	26,169
17 Jan 14	46.48000 -0.52	47.27	46.48	47.00	96,805
16 Jan 14	47.00000 +0.00	47.06	46.90	47.06	46,024
15 Jan 14	47.00000 +0.13	47.25	46.71	46.71	63,717
14 Jan 14	46.87000 -0.38	47.25	46.69	47.25	92,867
13 Jan 14	47.25000 +0.20	47.45	46.89	47.17	93,856
10 Jan 14	47.05000 +0.41	47.35	46.61	46.61	84,304
09 Jan 14	46.64000 +0.12	46.95	46.40	46.71	52,511
08 Jan 14	46.52000 -0.27	47.30	46.47	46.56	120,503
07 Jan 14	46.79000 +0.64	46.85	46.03	46.03	105,497
06 Jan 14	46.15000 -0.26	46.90	45.82	46.41	72,371
03 Jan 14	46.41000 -0.42	47.31	46.36	46.99	70,625
02 Jan 14	46.83000 +0.17	47.09	46.06	46.66	106,462
31 Dec 13	46.66000 +0.08	46.74	46.36	46.49	43,085
30 Dec 13	46.58000 +0.03	46.80	46.27	46.60	52,930
27 Dec 13	46.55000 -0.29	46.84	46.26	46.77	50,692
24 Dec 13	46.84000 +0.36	46.84	46.34	46.84	16,550
23 Dec 13	46.48000 +0.56	46.68	45.73	45.73	117,252
20 Dec 13	45.92000 -0.76	46.73	45.92	46.65	333,077
19 Dec 13	46.68000 -0.32	46.98	46.41	46.77	74,880
18 Dec 13	47.00000 +0.12	47.23	46.56	46.88	110,380
17 Dec 13	46.88000 +0.35	47.11	46.57	46.70	94,443
16 Dec 13	46.53000 -0.06	47.00	46.52	46.80	51,427
13 Dec 13	46.59000 +0.01	47.05	46.51	46.63	68,447
12 Dec 13	46.58000 -0.75	47.33	46.20	47.26	58,543
11 Dec 13	47.33000 -0.48	47.95	47.21	47.71	86,458
10 Dec 13	47.81000 +0.19	47.91	47.52	47.70	67,472
09 Dec 13	47.62000 -0.33	47.97	47.50	47.95	68,498
06 Dec 13	47.95000 +0.05	48.05	47.57	48.05	78,073
05 Dec 13	47.90000 -0.14	48.24	47.39	48.04	80,445
04 Dec 13	48.04000 -0.80	48.52	47.44	48.22	167,743
03 Dec 13	48.84000 -0.13	49.28	48.50	48.82	106,215
02 Dec 13	48.97000 +0.37	49.48	48.71	48.71	72,051
29 Nov 13	48.60000 +0.04	49.32	48.16	48.65	67,478
28 Nov 13	48.56000 -0.40	48.80	48.15	48.80	27,043
27 Nov 13	48.96000 -0.25	49.30	48.65	49.26	68,563
26 Nov 13	49.21000 -0.56	50.01	48.90	49.79	224,196
25 Nov 13	49.77000 +1.30	52.09	48.46	48.46	126,744
22 Nov 13	48.47000 -0.03	48.79	48.34	48.34	94,841
21 Nov 13	48.50000 +0.54	48.55	47.96	47.96	48,021
20 Nov 13	47.96000 +0.04	48.10	47.70	47.90	73,895
19 Nov 13	47.92000 -0.05	48.11	47.81	48.07	55,156
18 Nov 13	47.97000 -0.32	48.30	47.92	48.26	38,600
15 Nov 13	48.29000 +0.18	48.45	47.97	48.03	73,450
14 Nov 13	48.11000 +0.43	48.14	47.54	47.62	83,496
13 Nov 13	47.68000 +0.18	48.19	47.43	47.44	86,240
12 Nov 13	47.50000 -0.27	47.94	47.50	47.76	196,325
11 Nov 13	47.77000 -0.07	47.94	47.37	47.75	79,995
08 Nov 13	47.84000 +0.08	48.42	47.33	47.76	117,438
07 Nov 13	47.76000 -0.83	48.85	47.76	48.81	100,460
06 Nov 13	48.59000 +0.20	49.14	48.50	48.50	109,797
05 Nov 13	48.39000 -0.32	49.25	48.35	48.94	88,676
04 Nov 13	48.71000 +0.75	48.95	47.91	47.91	128,367
01 Nov 13	47.96000 -0.43	48.94	47.88	48.69	104,569
31 Oct 13	48.39000 +0.40	48.67	47.50	47.90	103,026
30 Oct 13	47.99000 +0.13	48.69	47.50	48.33	111,924
29 Oct 13	47.86000 +0.14	48.14	47.56	47.89	108,536
28 Oct 13	47.72000 -0.75	48.48	47.72	48.47	123,802
25 Oct 13	48.47000 +1.17	48.68	47.35	47.45	294,522
24 Oct 13	47.30000 +0.17	47.56	47.16	47.20	74,633
23 Oct 13	47.13000 +0.43	47.58	46.69	46.69	341,407
22 Oct 13	46.70000 -0.11	47.09	46.70	47.00	131,781
21 Oct 13	46.81000 -0.33	47.10	46.53	46.84	160,200
18 Oct 13	47.14000 -0.03	47.31	46.45	47.21	66,771
17 Oct 13	47.17000 +0.37	47.31	46.50	46.68	58,045
16 Oct 13	46.80000 +0.95	46.86	45.97	46.04	81,665
15 Oct 13	45.85000 -0.69	46.61	45.32	46.61	109,408
11 Oct 13	46.54000 +0.64	46.71	45.67	45.85	76,091
10 Oct 13	45.90000 +1.22	46.07	44.78	44.91	90,033
09 Oct 13	44.68000 -0.13	45.41	44.68	44.80	81,817
08 Oct 13	44.81000 -0.24	45.21	44.78	44.97	66,521
07 Oct 13	45.05000 -0.14	45.15	44.77	44.78	45,980
04 Oct 13	45.19000 +0.17	45.46	44.79	45.00	65,474
03 Oct 13	45.02000 -0.48	45.77	44.77	45.77	65,104
02 Oct 13	45.50000 -0.03	45.86	45.24	45.51	147,643
01 Oct 13	45.53000 +0.84	45.75	44.28	44.72	147,131
30 Sep 13	44.69000 -0.51	45.46	44.63	45.00	144,580
27 Sep 13	45.20000 -0.23	45.50	45.07	45.32	35,171
26 Sep 13	45.43000 -0.09	45.86	45.22	45.52	31,803
25 Sep 13	45.52000 -0.23	45.91	45.26	45.82	83,150
24 Sep 13	45.75000 +0.55	46.00	45.17	45.17	43,655
23 Sep 13	45.20000 -0.03	45.40	45.09	45.39	160,684
20 Sep 13	45.23000 -0.57	45.81	45.03	45.31	208,446
19 Sep 13	45.80000 +1.15	46.16	44.71	44.75	151,299
18 Sep 13	44.65000 +0.13	44.92	43.95	44.43	107,839
17 Sep 13	44.52000 -0.96	45.46	44.27	45.46	157,179
16 Sep 13	45.48000 +0.88	45.48	44.45	44.82	171,182
13 Sep 13	44.60000 +0.42	45.23	44.30	44.41	110,818
12 Sep 13	44.18000 -0.37	45.28	44.18	44.58	187,126
11 Sep 13	44.55000 +0.40	44.77	44.01	44.01	105,895
10 Sep 13	44.15000 +0.21	44.66	43.78	43.78	124,298
09 Sep 13	43.94000 -0.06	44.28	43.38	44.00	226,281
06 Sep 13	44.00000 -0.53	44.52	43.80	44.51	70,226
05 Sep 13	44.53000 +0.49	44.53	43.45	44.08	152,890
04 Sep 13	44.04000 +1.49	44.05	42.25	42.54	97,335
03 Sep 13	42.55000 -0.76	43.64	42.48	43.38	118,354
30 Aug 13	43.31000 +0.12	43.45	43.13	43.19	69,153
29 Aug 13	43.19000 +0.24	43.25	42.80	42.83	31,907
28 Aug 13	42.95000 -0.21	43.37	42.87	43.07	36,359
27 Aug 13	43.16000 +0.35	43.16	42.50	42.80	90,942
26 Aug 13	42.81000 -0.69	44.00	42.81	44.00	51,391
23 Aug 13	43.50000 +0.36	43.69	43.00	43.11	49,792
22 Aug 13	43.14000 +0.28	43.74	43.06	43.06	70,731
21 Aug 13	42.86000 -0.89	43.85	42.79	43.81	133,284
20 Aug 13	43.75000 +0.47	43.91	43.23	43.23	81,232
19 Aug 13	43.28000 -1.37	44.85	43.24	44.75	127,112
16 Aug 13	44.65000 +0.37	44.99	44.27	44.28	71,371
15 Aug 13	44.28000 -0.42	44.60	44.08	44.59	82,181
14 Aug 13	44.70000 -0.75	45.40	44.60	45.30	91,261
13 Aug 13	45.45000 -0.12	45.60	45.09	45.60	78,570
12 Aug 13	45.57000 +0.23	45.60	45.20	45.33	59,316
09 Aug 13	45.34000 -0.26	45.78	45.04	45.78	77,547
08 Aug 13	45.60000 -0.44	46.26	45.13	46.26	114,484
07 Aug 13	46.04000 -0.68	46.50	45.60	46.49	123,876
06 Aug 13	46.72000 +0.27	46.72	45.57	46.30	130,585
02 Aug 13	46.45000 +0.11	46.54	46.04	46.39	75,633
01 Aug 13	46.34000 -0.21	46.81	45.51	46.81	130,171
31 Jul 13	46.55000 +0.50	46.70	46.16	46.24	372,807
30 Jul 13	46.05000 +0.75	46.17	44.99	45.34	127,929
29 Jul 13	45.30000 +1.12	45.37	44.24	44.24	73,297
26 Jul 13	44.18000 +0.07	44.44	43.90	43.94	63,550
25 Jul 13	44.11000 -0.90	44.88	43.91	44.83	88,097
24 Jul 13	45.01000 +0.64	45.11	44.31	44.43	114,366
23 Jul 13	44.37000 -0.02	44.46	44.11	44.11	53,619
22 Jul 13	44.39000 -0.07	44.50	43.84	44.27	85,092
19 Jul 13	44.46000 -0.72	45.25	43.82	45.25	109,890
18 Jul 13	45.18000 +0.36	45.87	44.81	44.88	151,790
17 Jul 13	44.82000 -0.20	45.17	44.40	44.91	134,359
16 Jul 13	45.02000 +0.00	45.07	44.21	44.85	155,613
15 Jul 13	45.02000 +1.01	45.08	44.16	44.16	92,459
12 Jul 13	44.01000 -0.23	44.10	43.54	44.10	85,281
11 Jul 13	44.24000 +0.65	44.35	43.20	44.09	195,635
10 Jul 13	43.59000 -0.18	43.80	43.10	43.80	162,370
09 Jul 13	43.77000 -0.44	44.40	43.54	44.40	156,943
08 Jul 13	44.21000 +1.96	44.66	42.41	42.59	310,884
05 Jul 13	42.25000 -0.06	42.64	42.00	42.26	97,721
04 Jul 13	42.31000 +0.87	42.74	42.01	42.05	57,815
03 Jul 13	41.44000 -1.60	43.05	41.44	43.05	136,605
02 Jul 13	43.04000 -0.35	43.80	42.37	43.01	231,055
28 Jun 13	43.39000 +0.72	43.78	42.67	42.70	156,918
27 Jun 13	42.67000 +0.91	42.94	41.62	42.44	163,396
26 Jun 13	41.76000 -0.26	42.41	41.12	42.07	190,586
25 Jun 13	42.02000 -0.28	42.80	41.32	42.69	239,855
24 Jun 13	42.30000 +0.62	42.84	41.34	41.34	300,279
21 Jun 13	41.68000 +0.26	42.30	41.33	41.74	676,531
20 Jun 13	41.42000 -2.77	43.99	41.33	43.99	425,446
19 Jun 13	44.19000 -1.81	46.12	44.09	46.12	144,836
18 Jun 13	46.00000 +0.47	46.12	45.36	45.56	166,674
17 Jun 13	45.53000 -44.41	45.92	45.01	45.46	113,032
14 Jun 13	89.94000 +0.36	90.57	88.85	89.69	78,709
13 Jun 13	89.58000 +2.58	89.59	86.46	86.51	144,828
12 Jun 13	87.00000 -2.59	90.20	86.63	90.20	72,714
11 Jun 13	89.59000 -0.53	89.97	88.95	89.89	73,126
10 Jun 13	90.12000 -0.38	90.99	89.66	90.98	81,828
07 Jun 13	90.50000 +1.86	90.98	88.70	88.89	126,972
06 Jun 13	88.64000 -1.36	89.64	87.30	89.42	192,898
05 Jun 13	90.00000 -2.46	92.75	89.90	92.67	136,562
04 Jun 13	92.46000 +0.29	93.24	91.70	92.00	228,621
03 Jun 13	92.17000 -0.83	94.79	91.83	93.50	255,346
31 May 13	93.00000 -0.21	95.00	92.25	93.21	1,669,470
30 May 13	93.21000 -1.35	94.55	92.00	94.55	159,186
29 May 13	94.56000 -2.68	97.39	93.70	97.39	176,006
28 May 13	97.24000 +0.74	99.09	96.55	96.75	157,417
27 May 13	96.50000 +0.72	96.99	95.95	96.99	38,960
24 May 13	95.78000 -0.72	96.88	95.50	96.50	81,387
23 May 13	96.50000 -2.04	98.10	96.28	98.10	88,216
22 May 13	98.54000 -0.41	99.15	98.25	99.00	144,614
21 May 13	98.95000 +1.35	99.33	97.70	97.99	140,974
17 May 13	97.60000 +0.75	97.78	96.52	96.84	99,592
16 May 13	96.85000 +2.08	97.10	94.90	94.90	171,947
15 May 13	94.77000 +0.19	95.36	94.38	94.72	110,462
14 May 13	94.58000 -0.41	95.15	94.42	94.57	51,633
13 May 13	94.99000 +1.06	95.30	93.86	93.99	102,189
10 May 13	93.93000 -0.56	94.87	93.89	94.41	65,599
09 May 13	94.49000 -0.15	94.79	94.02	94.64	87,647
08 May 13	94.64000 -0.38	94.91	94.28	94.79	64,744
07 May 13	95.02000 +0.02	95.25	94.63	95.25	44,766
06 May 13	95.00000 -0.14	95.29	94.90	95.00	36,911
03 May 13	95.14000 -0.11	95.75	94.77	95.23	41,542
02 May 13	95.25000 -0.50	96.09	94.37	95.52	105,379
01 May 13	95.75000 -0.74	96.98	94.98	96.98	111,210
30 Apr 13	96.49000 +2.93	97.25	93.22	93.22	114,177
29 Apr 13	93.56000 +0.77	93.79	92.02	92.73	101,629
26 Apr 13	92.79000 +0.00	92.88	91.79	92.68	40,184
25 Apr 13	92.79000 -0.01	93.75	92.30	92.94	79,161
24 Apr 13	92.80000 +0.09	93.65	92.21	92.72	62,030
23 Apr 13	92.71000 +0.38	93.02	92.10	92.13	56,940
22 Apr 13	92.33000 +0.09	92.80	91.03	92.14	57,566
19 Apr 13	92.24000 +0.42	92.50	91.43	91.49	60,443
18 Apr 13	91.82000 +1.04	92.00	90.94	91.68	68,793
17 Apr 13	90.78000 -1.02	91.85	90.78	91.79	113,890
16 Apr 13	91.80000 +1.66	91.94	90.14	90.14	130,396
15 Apr 13	90.14000 -1.26	91.70	89.71	91.48	87,085
12 Apr 13	91.40000 -0.30	91.75	91.40	91.49	44,388
11 Apr 13	91.70000 -0.14	91.84	91.53	91.63	63,289
10 Apr 13	91.84000 -0.11	91.98	90.80	91.96	71,382
09 Apr 13	91.95000 +0.02	92.28	91.67	91.93	61,825
08 Apr 13	91.93000 +1.89	92.10	89.90	89.90	60,555
05 Apr 13	90.04000 -1.07	90.51	88.83	90.49	47,933
04 Apr 13	91.11000 -0.90	92.00	90.57	92.00	94,616
03 Apr 13	92.01000 +1.05	92.06	90.77	90.96	73,801
02 Apr 13	90.96000 +1.42	91.04	89.91	89.99	47,236
01 Apr 13	89.54000 -2.38	91.72	89.51	91.56	71,386
28 Mar 13	91.92000 +1.84	92.32	90.44	90.81	93,978
27 Mar 13	90.08000 -0.12	90.95	89.76	90.84	61,576
26 Mar 13	90.20000 +1.49	90.44	88.73	88.73	55,741
25 Mar 13	88.71000 +0.60	89.18	88.14	88.14	107,065
22 Mar 13	88.11000 -0.12	88.90	88.05	88.05	62,234
21 Mar 13	88.23000 -0.17	89.96	87.90	88.44	59,757
20 Mar 13	88.40000 -0.04	88.85	88.10	88.21	49,505
19 Mar 13	88.44000 +1.44	88.82	87.01	87.01	65,722
18 Mar 13	87.00000 -1.21	89.00	86.65	88.65	82,452
15 Mar 13	88.21000 -0.36	89.50	87.63	88.80	230,507
14 Mar 13	88.57000 -0.78	89.18	88.44	89.15	68,140
13 Mar 13	89.35000 -1.13	90.94	88.30	90.94	87,608
12 Mar 13	90.48000 -0.52	91.60	90.48	91.24	60,258
11 Mar 13	91.00000 -0.14	91.43	90.95	91.10	59,174
08 Mar 13	91.14000 +0.09	91.92	91.00	91.49	42,630
07 Mar 13	91.05000 -1.25	92.23	91.05	92.23	71,754
06 Mar 13	92.30000 +0.50	92.60	91.63	91.94	78,853
05 Mar 13	91.80000 +0.40	92.20	91.25	91.65	150,903
04 Mar 13	91.40000 +1.31	92.22	89.98	90.31	58,646
01 Mar 13	90.09000 +0.99	90.50	88.76	88.76	53,159
28 Feb 13	89.10000 -0.16	89.64	88.75	89.49	89,745
27 Feb 13	89.26000 +1.53	89.26	87.27	87.27	83,408
26 Feb 13	87.73000 +0.15	88.84	87.43	87.57	90,907
25 Feb 13	87.58000 -1.64	90.70	87.50	89.77	59,495
22 Feb 13	89.22000 +1.22	89.86	87.57	88.00	71,393
21 Feb 13	88.00000 +3.68	88.41	84.04	84.30	96,475
20 Feb 13	84.32000 -0.35	85.60	83.74	85.60	77,257
19 Feb 13	84.67000 +1.29	84.99	82.79	82.79	91,916
15 Feb 13	83.38000 -0.36	83.46	82.89	83.27	35,225
14 Feb 13	83.74000 +0.21	83.77	82.75	83.70	79,285
13 Feb 13	83.53000 -0.31	83.91	83.23	83.52	49,035
12 Feb 13	83.84000 -0.36	84.36	83.59	84.20	48,553
11 Feb 13	84.20000 -0.04	84.20	83.38	84.20	33,164
08 Feb 13	84.24000 +0.11	84.30	83.77	83.77	33,505
07 Feb 13	84.13000 +0.84	84.14	83.10	83.43	34,713
06 Feb 13	83.29000 -0.51	84.13	83.00	83.79	42,975
05 Feb 13	83.80000 +0.26	83.95	83.50	83.59	39,489
04 Feb 13	83.54000 -0.26	83.96	83.25	83.50	54,642
01 Feb 13	83.80000 +0.10	84.29	83.49	84.00	32,283
31 Jan 13	83.70000 -0.61	84.17	82.81	83.65	59,858
30 Jan 13	84.31000 +0.25	84.35	83.91	84.05	34,545
29 Jan 13	84.06000 -0.12	84.74	84.06	84.18	23,365
28 Jan 13	84.18000 -0.02	84.30	83.51	84.01	49,563
25 Jan 13	84.20000 +0.40	84.30	83.73	84.14	42,991
24 Jan 13	83.80000 +0.00	84.18	83.65	84.18	34,554
23 Jan 13	83.80000 +0.30	83.98	83.30	83.30	99,564
22 Jan 13	83.50000 -0.40	83.80	83.36	83.36	61,948
21 Jan 13	83.90000 +0.09	84.00	83.60	83.79	11,225
18 Jan 13	83.81000 +0.01	84.39	83.64	83.71	41,624
17 Jan 13	83.80000 +0.60	84.20	83.53	84.10	26,980
16 Jan 13	83.20000 -1.14	84.02	82.93	84.00	47,758
15 Jan 13	84.34000 +1.89	84.39	82.25	82.45	53,608
14 Jan 13	82.45000 +0.79	82.52	81.60	82.00	38,940
11 Jan 13	81.66000 +0.96	82.11	80.61	80.61	41,034
10 Jan 13	80.70000 -0.61	81.33	80.44	81.26	36,518
09 Jan 13	81.31000 +0.57	81.31	80.17	80.95	42,844
08 Jan 13	80.74000 +0.74	80.96	79.90	79.97	58,903
07 Jan 13	80.00000 -0.01	80.21	79.86	80.02	56,146
04 Jan 13	80.01000 -0.34	80.35	79.18	79.50	40,843
03 Jan 13	80.35000 -0.05	80.35	80.01	80.11	29,540
02 Jan 13	80.40000 -0.32	81.49	79.65	81.49	65,888
31 Dec 12	80.72000 +1.41	81.02	79.29	79.29	24,657
28 Dec 12	79.31000 -0.52	79.62	78.55	79.37	18,187
27 Dec 12	79.83000 +0.54	79.85	78.36	79.45	27,842
24 Dec 12	79.29000 +0.80	79.40	78.58	78.58	13,978
21 Dec 12	78.49000 -0.91	79.42	78.49	79.00	76,540
20 Dec 12	79.40000 -0.57	79.97	79.25	79.67	43,915
19 Dec 12	79.97000 +0.41	79.98	79.30	79.98	50,549
18 Dec 12	79.56000 +0.71	79.65	78.50	78.51	47,113
17 Dec 12	78.85000 +0.30	79.35	78.15	78.70	119,873
14 Dec 12	78.55000 -0.40	78.90	78.09	78.70	58,136
13 Dec 12	78.95000 +0.65	78.99	78.20	78.30	88,104
12 Dec 12	78.30000 +0.19	79.25	78.12	78.47	80,112
11 Dec 12	78.11000 +1.66	78.11	76.45	76.74	62,205
10 Dec 12	76.45000 -0.50	76.80	76.25	76.26	41,324
07 Dec 12	76.95000 -0.14	77.00	76.06	77.00	37,698
06 Dec 12	77.09000 +0.56	77.20	76.12	76.12	95,250
05 Dec 12	76.53000 -0.07	76.89	75.82	76.62	54,257
04 Dec 12	76.60000 -0.48	77.08	76.12	76.50	54,849
03 Dec 12	77.08000 +0.93	77.08	76.09	76.42	60,205
30 Nov 12	76.15000 +0.81	76.36	75.28	75.34	39,616
29 Nov 12	75.34000 +0.01	75.50	74.85	75.35	30,422
28 Nov 12	75.33000 -0.37	75.39	74.46	75.25	49,210
27 Nov 12	75.70000 +0.08	75.70	74.62	75.56	31,039
26 Nov 12	75.62000 +0.63	75.62	74.21	74.53	169,521
23 Nov 12	74.99000 +0.61	74.99	74.08	74.18	21,426
22 Nov 12	74.38000 -0.12	74.80	73.25	74.80	18,991
21 Nov 12	74.50000 +1.29	74.67	72.90	72.90	106,901
20 Nov 12	73.21000 -0.78	74.18	72.84	73.99	112,289
19 Nov 12	73.99000 +1.49	74.05	72.61	72.62	84,229
16 Nov 12	72.50000 +0.75	73.23	72.14	72.42	105,306
15 Nov 12	71.75000 -4.00	75.00	71.49	75.00	169,122
14 Nov 12	75.75000 +0.14	75.85	75.44	75.81	121,220
13 Nov 12	75.61000 +0.01	75.98	75.07	75.07	41,123
12 Nov 12	75.60000 +0.71	75.60	75.13	75.21	24,324
09 Nov 12	74.89000 -0.54	75.68	74.63	75.25	24,521
08 Nov 12	75.43000 -0.02	75.43	74.46	75.08	62,648
07 Nov 12	75.45000 -0.64	76.19	75.44	76.19	54,690
06 Nov 12	76.09000 -0.09	76.25	75.38	76.25	255,854
05 Nov 12	76.18000 +0.18	76.18	75.28	75.69	39,708
02 Nov 12	76.00000 +1.10	76.15	74.89	75.25	64,501
01 Nov 12	74.90000 +1.11	75.14	73.80	73.80	97,701
31 Oct 12	73.79000 -0.24	74.12	73.58	73.58	125,719
30 Oct 12	74.03000 -0.27	74.41	73.97	74.29	23,838
29 Oct 12	74.30000 -0.56	74.50	73.87	74.01	22,365
26 Oct 12	74.86000 +1.07	74.89	73.55	73.71	63,358
25 Oct 12	73.79000 -1.05	74.76	73.61	74.35	80,390
24 Oct 12	74.84000 +0.34	75.20	74.20	74.72	44,025
23 Oct 12	74.50000 -0.69	74.81	73.99	74.73	39,924
22 Oct 12	75.19000 +0.20	75.20	74.60	74.70	24,739
19 Oct 12	74.99000 -0.01	75.52	74.75	74.94	34,428
18 Oct 12	75.00000 -0.72	75.52	74.96	75.36	97,737
17 Oct 12	75.72000 +0.65	75.85	74.78	75.10	44,950
16 Oct 12	75.07000 +0.19	75.49	74.50	74.88	25,539
15 Oct 12	74.88000 +0.46	74.93	73.30	74.28	41,245
12 Oct 12	74.42000 -0.19	74.73	74.06	74.26	49,449
11 Oct 12	74.61000 -0.99	75.94	74.61	75.68	30,126
10 Oct 12	75.60000 +0.03	75.60	74.90	75.40	53,490
09 Oct 12	75.57000 +0.40	75.65	74.93	75.17	90,156
05 Oct 12	75.17000 -1.58	76.43	74.98	76.18	48,066
04 Oct 12	76.75000 +1.17	76.75	75.75	75.97	43,522
03 Oct 12	75.58000 -1.61	77.19	74.74	77.19	45,470
02 Oct 12	77.19000 +0.49	77.44	76.40	76.73	38,857
01 Oct 12	76.70000 -0.30	77.14	76.22	76.79	46,391
28 Sep 12	77.00000 +1.40	77.00	75.75	75.75	36,864
27 Sep 12	75.60000 +0.23	76.10	75.15	75.25	23,917
26 Sep 12	75.37000 +0.00	76.08	75.00	75.37	37,528
25 Sep 12	75.37000 +0.90	75.63	73.46	74.41	79,400
24 Sep 12	74.47000 +0.43	74.72	73.62	74.13	35,976
21 Sep 12	74.04000 -0.96	75.49	74.04	74.82	137,601
20 Sep 12	75.00000 -0.77	75.81	75.00	75.71	37,291
19 Sep 12	75.77000 +1.01	75.92	74.76	74.78	67,439
18 Sep 12	74.76000 -0.24	75.00	73.82	74.54	57,139
17 Sep 12	75.00000 -1.14	76.06	74.81	75.80	47,775
14 Sep 12	76.14000 +0.44	76.18	75.38	75.57	78,631
13 Sep 12	75.70000 -0.25	76.17	75.07	75.96	73,237
12 Sep 12	75.95000 -0.59	76.64	75.70	76.42	41,071
11 Sep 12	76.54000 +1.66	76.75	74.91	74.91	58,906
10 Sep 12	74.88000 -0.82	75.70	74.42	75.70	154,355
07 Sep 12	75.70000 +0.52	75.75	75.23	75.23	42,054
06 Sep 12	75.18000 -0.20	75.41	74.81	75.38	49,055
05 Sep 12	75.38000 -0.47	75.95	75.38	75.85	98,909
04 Sep 12	75.85000 -0.55	76.95	75.49	76.22	29,641
31 Aug 12	76.40000 +0.61	76.40	75.51	76.00	29,947
30 Aug 12	75.79000 -0.81	76.32	75.79	76.30	33,875
29 Aug 12	76.60000 +0.60	76.98	75.81	76.25	23,951
28 Aug 12	76.00000 +0.10	76.87	75.76	75.76	31,992
27 Aug 12	75.90000 -0.68	76.31	75.49	76.31	26,237
24 Aug 12	76.58000 +0.24	77.10	76.30	76.30	23,176
23 Aug 12	76.34000 -0.54	77.02	75.94	76.88	21,004
22 Aug 12	76.88000 -0.26	77.39	76.69	77.14	42,457
21 Aug 12	77.14000 +1.67	77.42	75.54	75.54	40,393
20 Aug 12	75.47000 -0.51	77.08	75.47	75.98	37,724
17 Aug 12	75.98000 -0.37	76.50	75.69	76.35	28,302
16 Aug 12	76.35000 +0.72	77.14	75.45	75.51	96,093
15 Aug 12	75.63000 +0.04	75.74	74.73	75.01	66,459
14 Aug 12	75.59000 +1.37	75.66	74.01	74.22	53,294
13 Aug 12	74.22000 -0.27	75.25	73.51	74.27	28,520
10 Aug 12	74.49000 -0.09	74.49	73.90	74.45	21,060
09 Aug 12	74.58000 +0.48	74.65	73.96	73.96	37,726
08 Aug 12	74.10000 -0.84	75.15	73.75	74.94	54,416
07 Aug 12	74.94000 +1.34	74.97	73.48	73.55	37,328
03 Aug 12	73.60000 +0.36	74.17	73.09	73.32	49,113
02 Aug 12	73.24000 -0.25	73.59	72.62	73.18	72,191
01 Aug 12	73.49000 -0.21	74.00	72.93	73.73	41,248
31 Jul 12	73.70000 +0.00	74.43	73.44	74.00	39,522
30 Jul 12	73.70000 -1.30	75.00	73.19	74.95	45,795
27 Jul 12	75.00000 +0.22	75.56	74.65	75.30	36,354
26 Jul 12	74.78000 +1.70	76.22	73.10	73.36	77,631
25 Jul 12	73.08000 -1.33	74.49	73.08	74.46	29,893
24 Jul 12	74.41000 -0.82	75.62	74.41	75.22	36,662
23 Jul 12	75.23000 +0.24	75.25	73.66	74.90	41,305
20 Jul 12	74.99000 +0.82	74.99	73.90	74.24	25,205
19 Jul 12	74.17000 +0.06	74.50	73.92	74.42	89,699
18 Jul 12	74.11000 +0.56	74.11	73.23	73.56	24,109
17 Jul 12	73.55000 -0.38	73.79	73.00	73.79	26,970
16 Jul 12	73.93000 +0.04	73.93	73.09	73.89	23,340
13 Jul 12	73.89000 +1.28	73.89	72.70	72.70	24,129
12 Jul 12	72.61000 +0.26	72.81	72.25	72.52	24,052
11 Jul 12	72.35000 -0.21	72.69	72.31	72.58	20,976
10 Jul 12	72.56000 +0.06	72.71	72.26	72.53	116,101
09 Jul 12	72.50000 +0.05	72.70	72.22	72.44	118,417
06 Jul 12	72.45000 -0.06	73.25	72.03	72.51	20,764
05 Jul 12	72.51000 -1.37	73.88	71.80	73.84	30,828
04 Jul 12	73.88000 +0.93	73.88	73.02	73.25	16,595
03 Jul 12	72.95000 +0.67	74.09	72.54	74.09	23,262
29 Jun 12	72.28000 -0.09	72.98	71.76	72.58	46,399
28 Jun 12	72.37000 -0.36	72.72	71.59	72.72	42,369
27 Jun 12	72.73000 +1.09	72.82	71.41	71.64	41,743
26 Jun 12	71.64000 +0.18	71.65	71.02	71.02	47,570
25 Jun 12	71.46000 -1.99	73.40	71.38	72.51	37,254
22 Jun 12	73.45000 +1.66	73.65	71.81	71.81	33,973
21 Jun 12	71.79000 -0.78	73.40	71.79	73.00	55,089
20 Jun 12	72.57000 -0.15	72.94	72.15	72.72	43,942
19 Jun 12	72.72000 +0.53	72.95	71.96	71.96	99,078
18 Jun 12	72.19000 +2.16	72.55	69.82	70.03	82,123
15 Jun 12	70.03000 -1.60	71.93	69.56	71.47	163,644
14 Jun 12	71.63000 -0.45	72.73	71.54	72.73	42,689
13 Jun 12	72.08000 +0.22	72.35	71.68	71.69	44,284
12 Jun 12	71.86000 +0.01	72.28	71.75	72.22	36,267
11 Jun 12	71.85000 -1.10	72.95	71.85	72.86	41,995
08 Jun 12	72.95000 +0.03	73.43	72.84	72.89	49,620
07 Jun 12	72.92000 -0.18	73.52	72.90	73.11	50,977
06 Jun 12	73.10000 +0.68	73.10	71.78	71.78	55,320
05 Jun 12	72.42000 +1.75	72.42	70.66	70.66	53,097
04 Jun 12	70.67000 +1.07	70.73	69.50	69.74	90,526
01 Jun 12	69.60000 -1.79	71.37	69.31	71.37	61,081
31 May 12	71.39000 +0.48	71.99	70.49	70.80	80,176
30 May 12	70.91000 -1.17	71.75	70.68	71.51	36,666
29 May 12	72.08000 -0.41	72.25	71.59	72.23	25,404
28 May 12	72.49000 -0.90	73.67	71.93	73.67	10,398
25 May 12	73.39000 -0.36	73.74	72.76	73.74	37,884
24 May 12	73.75000 +1.35	74.50	72.43	72.43	56,494
23 May 12	72.40000 -0.94	73.10	71.43	73.10	53,789
22 May 12	73.34000 +1.32	73.78	71.61	71.81	108,034
18 May 12	72.02000 -0.63	72.95	71.21	72.61	78,543
17 May 12	72.65000 +0.40	73.30	72.13	72.20	60,321
16 May 12	72.25000 -1.85	74.23	71.99	73.92	49,843
15 May 12	74.10000 -0.08	74.86	73.53	74.01	72,231
14 May 12	74.18000 -0.58	74.74	73.85	74.56	62,026
11 May 12	74.76000 +0.48	75.10	74.36	74.50	18,246
10 May 12	74.28000 +0.28	75.11	74.01	74.05	61,024
09 May 12	74.00000 -0.55	74.55	73.52	74.55	69,780
08 May 12	74.55000 +0.55	74.55	73.47	74.12	104,728
07 May 12	74.00000 +0.50	74.69	73.00	73.35	31,738
04 May 12	73.50000 +0.00	73.81	72.50	73.64	45,918
03 May 12	73.50000 -1.39	74.75	73.25	74.75	47,471
02 May 12	74.89000 -0.06	75.00	74.28	74.65	73,110
01 May 12	74.95000 +1.85	74.97	72.91	73.17	51,376
30 Apr 12	73.10000 -0.72	73.92	72.17	73.80	96,831
27 Apr 12	73.82000 +1.45	73.90	72.26	72.26	53,710
26 Apr 12	72.37000 +0.63	72.97	71.48	71.74	35,081
25 Apr 12	71.74000 +0.84	71.98	70.90	70.98	70,647
24 Apr 12	70.90000 +0.83	70.95	69.90	69.90	52,698
23 Apr 12	70.07000 +0.10	70.83	69.56	69.79	60,313
20 Apr 12	69.97000 +0.78	70.15	69.41	69.50	64,741
19 Apr 12	69.19000 -0.71	69.82	69.05	69.82	48,097
18 Apr 12	69.90000 -0.04	70.03	69.25	69.65	54,404
17 Apr 12	69.94000 +0.67	69.97	69.27	69.29	26,438
16 Apr 12	69.27000 -0.42	69.99	69.15	69.69	56,999
13 Apr 12	69.69000 -0.48	70.45	69.65	70.45	42,632
12 Apr 12	70.17000 -0.14	70.57	70.06	70.38	60,061
11 Apr 12	70.31000 +1.06	70.58	69.22	69.22	73,417
10 Apr 12	69.25000 -1.11	70.44	69.20	70.44	71,984
09 Apr 12	70.36000 +0.01	70.51	70.00	70.44	51,481
05 Apr 12	70.35000 -0.03	70.42	70.09	70.09	26,193
04 Apr 12	70.38000 +0.20	70.58	69.49	70.15	70,112
03 Apr 12	70.18000 -0.29	70.43	69.85	70.00	49,069
02 Apr 12	70.47000 +0.53	70.48	69.59	69.59	59,370
30 Mar 12	69.94000 -0.01	70.28	69.55	69.96	55,650
29 Mar 12	69.95000 -0.57	70.26	69.66	70.20	51,839
28 Mar 12	70.52000 +0.71	70.52	69.31	69.31	44,027
27 Mar 12	69.81000 -0.61	70.12	69.59	70.01	33,537
26 Mar 12	70.42000 -0.08	70.83	70.02	70.50	37,065
23 Mar 12	70.50000 +0.67	70.63	69.68	69.83	48,250
22 Mar 12	69.83000 +0.07	70.17	69.04	69.04	63,977
21 Mar 12	69.76000 -0.75	70.62	69.20	70.32	52,761
20 Mar 12	70.51000 +0.68	70.59	69.17	69.57	78,136
19 Mar 12	69.83000 -0.12	70.07	69.46	69.70	94,808
16 Mar 12	69.95000 -0.63	70.40	69.88	70.40	97,238
15 Mar 12	70.58000 +0.46	71.17	70.15	70.15	101,609
14 Mar 12	70.12000 -0.18	70.30	69.88	70.06	37,975
13 Mar 12	70.30000 -0.28	70.62	69.69	70.57	70,003
12 Mar 12	70.58000 +0.53	71.50	70.17	70.22	78,931
09 Mar 12	70.05000 +0.18	70.23	69.68	69.99	55,686
08 Mar 12	69.87000 +0.33	69.95	68.91	69.74	49,577
07 Mar 12	69.54000 +0.51	69.54	68.50	68.50	220,711
06 Mar 12	69.03000 +0.50	69.73	68.47	68.53	105,339
05 Mar 12	68.53000 -0.17	68.85	68.16	68.50	104,902
02 Mar 12	68.70000 +0.15	68.81	68.30	68.63	73,697
01 Mar 12	68.55000 +0.71	69.75	67.51	67.51	80,335
29 Feb 12	67.84000 +0.65	67.87	66.94	67.03	71,177
28 Feb 12	67.19000 -0.16	67.30	66.76	67.30	39,357
27 Feb 12	67.35000 +0.29	67.59	66.75	67.39	87,709
24 Feb 12	67.06000 +0.57	67.35	66.11	66.42	73,444
23 Feb 12	66.49000 +1.65	66.58	64.75	64.75	189,432
22 Feb 12	64.84000 +1.29	64.84	62.95	63.76	114,827
21 Feb 12	63.55000 +0.52	63.55	62.86	62.86	119,565
17 Feb 12	63.03000 +1.17	63.18	62.00	62.02	76,771
16 Feb 12	61.86000 -0.65	62.33	61.50	62.28	52,071
15 Feb 12	62.51000 +0.64	62.54	61.69	62.00	119,133
14 Feb 12	61.87000 +0.25	62.00	61.25	61.78	76,975
13 Feb 12	61.62000 +0.47	61.86	61.06	61.06	91,985
10 Feb 12	61.15000 -0.40	61.50	61.03	61.49	269,852
09 Feb 12	61.55000 +0.09	61.68	61.00	61.40	66,274
08 Feb 12	61.46000 +0.12	61.65	61.24	61.36	22,802
07 Feb 12	61.34000 +0.74	61.45	60.33	60.59	51,369
06 Feb 12	60.60000 +0.30	60.82	59.90	59.90	80,096
03 Feb 12	60.30000 +0.07	60.62	59.88	60.50	46,044
02 Feb 12	60.23000 +0.33	60.36	59.66	60.36	43,747
01 Feb 12	59.90000 +0.21	59.98	59.64	59.90	49,319
31 Jan 12	59.69000 +1.12	59.69	58.35	58.75	39,129
30 Jan 12	58.57000 +0.22	58.65	58.10	58.44	54,537
27 Jan 12	58.35000 -0.63	59.09	58.35	59.08	48,352
26 Jan 12	58.98000 -0.27	59.50	58.75	59.42	43,853
25 Jan 12	59.25000 -0.49	59.90	58.97	59.84	31,179
24 Jan 12	59.74000 +0.14	60.02	59.35	59.60	20,952
23 Jan 12	59.60000 -0.35	60.09	59.56	60.09	27,412
20 Jan 12	59.95000 +0.38	59.95	59.25	59.74	30,584
19 Jan 12	59.57000 +0.24	59.63	59.30	59.50	35,187
18 Jan 12	59.33000 -0.58	60.20	59.01	60.20	35,660
17 Jan 12	59.91000 +0.08	60.10	59.30	59.82	22,210
16 Jan 12	59.83000 +0.42	60.12	59.80	59.89	25,929
13 Jan 12	59.41000 -0.40	59.99	59.41	59.75	21,375
12 Jan 12	59.81000 -0.59	60.50	59.63	60.50	30,267
11 Jan 12	60.40000 +1.27	60.45	59.40	59.69	42,083
10 Jan 12	59.13000 -0.64	60.00	59.06	60.00	59,400
09 Jan 12	59.77000 -0.71	60.50	59.77	60.50	39,545
06 Jan 12	60.48000 -0.38	61.04	60.14	61.04	38,333
05 Jan 12	60.86000 -0.31	61.66	60.34	61.66	79,112
04 Jan 12	61.17000 +0.31	61.35	60.31	60.62	25,578
03 Jan 12	60.86000 +0.62	60.86	59.99	60.74	29,347
30 Dec 11	60.24000 +0.24	60.43	59.81	60.20	15,763
29 Dec 11	60.00000 +0.25	60.15	59.67	59.91	34,049
28 Dec 11	59.75000 -1.26	61.13	59.66	61.13	43,693
23 Dec 11	61.01000 +0.00	61.01	60.55	60.66	36,556
22 Dec 11	61.01000 +1.76	61.01	59.25	59.25	58,368
21 Dec 11	59.25000 +0.87	59.25	58.18	58.44	52,625
20 Dec 11	58.38000 +0.27	58.48	58.20	58.34	76,470
19 Dec 11	58.11000 -0.17	58.65	58.10	58.65	38,746
16 Dec 11	58.28000 -0.69	59.94	57.81	58.61	168,384
15 Dec 11	58.97000 +0.54	58.97	57.91	58.22	55,040
14 Dec 11	58.43000 -0.18	58.96	58.26	58.55	35,067
13 Dec 11	58.61000 -0.84	60.00	58.61	59.50	45,445
12 Dec 11	59.45000 -0.55	60.29	59.10	60.29	47,244
09 Dec 11	60.00000 -0.48	60.46	60.00	60.34	57,427
08 Dec 11	60.48000 -0.12	60.70	59.94	60.40	39,693
07 Dec 11	60.60000 -0.40	60.74	60.16	60.57	35,449
06 Dec 11	61.00000 +0.57	61.33	60.43	60.43	34,390
05 Dec 11	60.43000 -0.87	61.98	60.43	61.98	43,236
02 Dec 11	61.30000 -0.81	62.06	60.62	62.01	73,184
01 Dec 11	62.11000 -0.23	62.35	61.73	62.00	32,928
30 Nov 11	62.34000 +0.44	62.50	61.35	61.87	75,849
29 Nov 11	61.90000 +1.50	62.22	60.27	60.27	122,786
28 Nov 11	60.40000 +1.10	60.90	59.30	59.36	41,362
25 Nov 11	59.30000 -0.40	59.73	58.88	59.64	72,052
24 Nov 11	59.70000 -0.80	60.74	59.48	60.74	31,734
23 Nov 11	60.50000 -0.44	60.98	60.25	60.55	73,336
22 Nov 11	60.94000 +0.09	61.07	60.68	60.85	97,441
21 Nov 11	60.85000 +0.04	61.24	60.60	60.92	52,963
18 Nov 11	60.81000 +0.14	61.78	60.50	60.92	43,217
17 Nov 11	60.67000 -0.54	61.92	60.55	61.44	45,251
16 Nov 11	61.21000 +0.10	61.25	60.75	61.19	36,960
15 Nov 11	61.11000 -0.50	61.50	60.72	61.50	42,493
14 Nov 11	61.61000 -0.02	62.20	61.61	61.81	22,871
11 Nov 11	61.63000 +0.47	61.75	61.01	61.01	28,198
10 Nov 11	61.16000 -0.23	61.75	61.06	61.35	29,794
09 Nov 11	61.39000 -0.01	62.27	61.01	61.37	39,358
08 Nov 11	61.40000 -0.69	62.29	61.13	62.29	40,484
07 Nov 11	62.09000 -0.60	62.32	61.58	61.58	52,325
04 Nov 11	62.69000 +1.36	62.69	60.84	61.34	75,488
03 Nov 11	61.33000 -0.24	61.84	60.91	61.58	35,551
02 Nov 11	61.57000 +0.82	61.82	61.20	61.24	46,273
01 Nov 11	60.75000 -0.13	61.34	60.17	60.51	95,986
31 Oct 11	60.88000 +0.73	61.48	60.12	60.12	90,338
28 Oct 11	60.15000 -0.50	60.99	59.68	60.99	95,238
27 Oct 11	60.65000 +0.51	61.14	60.20	60.69	66,740
26 Oct 11	60.14000 +0.54	60.45	59.51	60.00	95,731
25 Oct 11	59.60000 -0.80	60.70	59.60	60.66	59,393
24 Oct 11	60.40000 +0.08	60.92	60.05	60.31	50,408
21 Oct 11	60.32000 -0.92	61.97	60.32	61.83	61,726
20 Oct 11	61.24000 -1.06	61.85	61.15	61.85	38,070
19 Oct 11	62.30000 +0.45	62.90	61.95	62.01	45,198
18 Oct 11	61.85000 -0.15	62.18	61.48	62.18	63,876
17 Oct 11	62.00000 -0.18	62.25	61.62	61.86	43,813
14 Oct 11	62.18000 +0.45	62.74	61.68	62.03	86,579
13 Oct 11	61.73000 -2.12	63.35	61.62	63.12	75,697
12 Oct 11	63.85000 +0.95	63.98	63.10	63.10	55,800
11 Oct 11	62.90000 +1.38	63.10	61.84	62.00	47,452
07 Oct 11	61.52000 -0.25	62.29	61.10	61.81	50,651
06 Oct 11	61.77000 +1.11	61.99	59.69	60.68	66,559
05 Oct 11	60.66000 +0.70	60.70	59.69	60.05	63,207
04 Oct 11	59.96000 -1.15	60.88	59.61	60.50	50,295
03 Oct 11	61.11000 -0.80	62.05	60.97	61.32	48,977
30 Sep 11	61.91000 -0.44	62.73	61.51	61.86	85,165
29 Sep 11	62.35000 +0.70	62.68	61.01	61.84	58,461
28 Sep 11	61.65000 -1.34	63.15	61.53	62.97	100,336
27 Sep 11	62.99000 +3.88	63.10	59.51	59.51	202,136
26 Sep 11	59.11000 -0.05	59.15	57.81	59.00	73,491
23 Sep 11	59.16000 +1.23	59.16	57.50	57.50	51,685
22 Sep 11	57.93000 -2.79	60.59	57.50	60.59	106,128
21 Sep 11	60.72000 -0.38	61.10	60.72	61.10	39,092
20 Sep 11	61.10000 -0.10	61.32	60.78	61.20	43,244
19 Sep 11	61.20000 -0.05	61.85	60.39	60.75	43,980
16 Sep 11	61.25000 -0.35	62.25	60.66	61.97	115,797
15 Sep 11	61.60000 +0.60	61.74	61.00	61.50	48,305
14 Sep 11	61.00000 -0.15	61.18	60.60	61.17	73,984
13 Sep 11	61.15000 +0.58	61.24	60.60	60.60	66,564
12 Sep 11	60.57000 -0.98	61.53	60.47	61.00	47,339
09 Sep 11	61.55000 -1.31	63.05	61.51	62.75	43,670
08 Sep 11	62.86000 -0.27	64.09	62.28	62.99	38,785
07 Sep 11	63.13000 +1.05	63.21	62.01	62.49	22,170
06 Sep 11	62.08000 +0.58	62.56	60.00	61.44	65,118
02 Sep 11	61.50000 -0.73	62.72	61.42	61.60	47,660
01 Sep 11	62.23000 -1.77	64.15	61.80	64.15	40,281
31 Aug 11	64.00000 +1.89	64.42	61.60	62.28	60,308
30 Aug 11	62.11000 +0.71	62.11	60.72	61.50	46,243
29 Aug 11	61.40000 +1.45	61.40	59.95	60.12	34,631
26 Aug 11	59.95000 +1.56	59.95	58.02	58.46	38,101
25 Aug 11	58.39000 -1.03	59.89	58.32	59.49	51,945
24 Aug 11	59.42000 -0.69	60.17	59.01	60.03	52,513
23 Aug 11	60.11000 +0.81	60.30	59.31	59.31	94,848
22 Aug 11	59.30000 -0.02	60.57	59.30	60.21	33,123
19 Aug 11	59.32000 -1.14	61.54	59.32	60.30	66,963
18 Aug 11	60.46000 -1.48	61.90	60.46	61.90	33,045
17 Aug 11	61.94000 +0.55	62.96	61.10	61.10	34,763
16 Aug 11	61.39000 -0.86	62.91	61.21	61.97	47,506
15 Aug 11	62.25000 -0.89	63.48	62.25	63.14	35,691
12 Aug 11	63.14000 +1.90	63.14	60.30	62.00	57,476
11 Aug 11	61.24000 +0.90	61.24	58.24	59.42	53,497
10 Aug 11	60.34000 +3.15	60.34	57.75	59.46	100,357
09 Aug 11	57.19000 +1.85	58.09	55.51	55.51	102,769
08 Aug 11	55.34000 -4.33	58.97	55.34	57.60	90,019
05 Aug 11	59.67000 -0.73	59.98	57.80	59.90	61,926
04 Aug 11	60.40000 +0.14	60.71	59.86	60.42	82,693
03 Aug 11	60.26000 -1.35	61.90	60.06	61.72	34,749
02 Aug 11	61.61000 +0.01	62.65	61.15	61.60	74,544
29 Jul 11	61.60000 +0.18	62.04	59.98	60.76	49,910
28 Jul 11	61.42000 +1.52	62.71	60.04	60.04	59,638
27 Jul 11	59.90000 -1.30	61.78	59.90	61.05	34,233
26 Jul 11	61.20000 -0.95	62.33	61.20	61.99	30,346
25 Jul 11	62.15000 -0.83	62.96	62.00	62.96	24,335
22 Jul 11	62.98000 +0.65	62.98	62.03	62.30	34,810
21 Jul 11	62.33000 +0.51	62.50	62.00	62.00	17,524
20 Jul 11	61.82000 -0.58	62.40	61.73	62.40	45,262
19 Jul 11	62.40000 +0.34	62.88	61.86	61.86	23,145
18 Jul 11	62.06000 -0.24	62.18	61.50	62.03	49,453
15 Jul 11	62.30000 -0.30	63.00	62.28	62.62	29,417
14 Jul 11	62.60000 -0.37	63.27	62.32	63.27	29,768
13 Jul 11	62.97000 +0.19	63.50	62.40	62.73	37,002
12 Jul 11	62.78000 +0.78	62.78	62.00	62.00	36,258
11 Jul 11	62.00000 -0.39	62.86	62.00	62.49	31,554
08 Jul 11	62.39000 -0.01	63.00	62.20	62.20	28,599
07 Jul 11	62.40000 -0.06	63.02	62.40	62.45	51,320
06 Jul 11	62.46000 +0.06	62.72	61.94	62.72	38,596
05 Jul 11	62.40000 -0.91	63.29	62.26	63.25	27,712
04 Jul 11	63.31000 +0.84	63.77	62.84	62.84	24,117
30 Jun 11	62.47000 +0.84	62.97	61.59	61.59	49,807
29 Jun 11	61.63000 +0.24	61.72	61.00	61.71	29,294
28 Jun 11	61.39000 +0.93	61.52	60.25	60.70	34,745
27 Jun 11	60.46000 +0.43	61.38	60.00	60.00	47,844
24 Jun 11	60.03000 -1.12	61.44	60.03	61.16	59,107
23 Jun 11	61.15000 -0.45	61.92	61.03	61.62	38,427
22 Jun 11	61.60000 +0.75	61.94	60.64	60.64	38,828
21 Jun 11	60.85000 +0.32	61.46	60.69	60.70	39,503
20 Jun 11	60.53000 +0.53	61.34	59.90	59.90	47,589
17 Jun 11	60.00000 -0.20	62.36	60.00	60.20	195,425
16 Jun 11	60.20000 -0.71	61.58	60.13	60.71	55,464
15 Jun 11	60.91000 +0.11	61.25	60.26	60.79	45,133
14 Jun 11	60.80000 +0.18	61.00	60.62	60.96	87,060
13 Jun 11	60.62000 -1.30	62.00	60.61	61.94	59,152
10 Jun 11	61.92000 -0.68	63.00	61.92	62.45	52,738
09 Jun 11	62.60000 -1.21	64.00	62.31	64.00	43,258
08 Jun 11	63.81000 +0.07	64.61	63.27	63.55	57,053
07 Jun 11	63.74000 -0.07	64.14	63.55	64.14	34,294
06 Jun 11	63.81000 +0.31	64.09	63.65	63.65	34,501
03 Jun 11	63.50000 -0.58	64.08	63.42	64.08	25,461
02 Jun 11	64.08000 +0.33	64.26	63.34	63.51	38,870
01 Jun 11	63.75000 +0.39	64.11	63.10	63.10	51,453
31 May 11	63.36000 -2.12	65.42	63.06	65.42	103,266
30 May 11	65.48000 -0.37	65.80	64.54	65.80	50,394
27 May 11	65.85000 -0.10	66.31	65.23	65.97	37,748
26 May 11	65.95000 +0.58	65.95	65.22	65.37	49,952
25 May 11	65.37000 +0.57	65.37	64.76	64.99	40,914
24 May 11	64.80000 -0.13	65.15	64.45	64.98	47,632
20 May 11	64.93000 +1.10	65.06	63.50	64.15	47,120
19 May 11	63.83000 -0.34	64.30	63.83	64.00	101,524
18 May 11	64.17000 +0.55	64.25	63.75	63.80	29,186
17 May 11	63.62000 -0.69	64.35	63.62	64.31	63,378
16 May 11	64.31000 -0.06	64.70	64.11	64.11	61,638
13 May 11	64.37000 +0.77	64.44	63.62	63.62	49,293
12 May 11	63.60000 +0.01	64.00	63.44	63.58	58,728
11 May 11	63.59000 -0.27	63.98	63.46	63.81	38,371
10 May 11	63.86000 +0.66	64.18	63.20	63.20	55,010
09 May 11	63.20000 +1.43	63.62	61.69	61.87	52,795
06 May 11	61.77000 +1.02	61.99	60.74	60.75	39,241
05 May 11	60.75000 +0.48	60.87	60.27	60.27	62,191
04 May 11	60.27000 +0.16	60.52	60.00	60.00	36,115
03 May 11	60.11000 +0.61	60.55	59.38	59.54	61,220
02 May 11	59.50000 +1.25	59.50	58.37	58.47	44,411
29 Apr 11	58.25000 +0.38	58.25	57.56	57.56	51,940
28 Apr 11	57.87000 +0.27	57.98	57.33	57.75	52,757
27 Apr 11	57.60000 -0.35	58.25	57.60	58.18	35,133
26 Apr 11	57.95000 +0.31	57.96	57.49	57.60	42,633
25 Apr 11	57.64000 +0.04	57.74	57.32	57.50	25,671
21 Apr 11	57.60000 -0.39	58.10	57.53	57.99	40,298
20 Apr 11	57.99000 +0.87	57.99	57.47	57.47	40,636
19 Apr 11	57.12000 -0.03	57.39	56.75	57.39	29,559
18 Apr 11	57.15000 +0.03	57.35	56.61	57.12	47,174
15 Apr 11	57.12000 -0.91	58.73	57.12	58.03	47,479
14 Apr 11	58.03000 -0.33	58.50	57.48	57.87	52,439
13 Apr 11	58.36000 +0.84	58.44	57.62	57.75	67,249
12 Apr 11	57.52000 -0.44	57.93	57.52	57.82	56,140
11 Apr 11	57.96000 -0.40	58.33	57.91	58.24	46,441
08 Apr 11	58.36000 +0.36	58.49	58.03	58.38	23,412
07 Apr 11	58.00000 -0.57	59.06	57.89	58.42	48,711
06 Apr 11	58.57000 +0.17	58.98	57.90	58.38	53,572
05 Apr 11	58.40000 +0.10	58.47	57.85	58.47	44,283
04 Apr 11	58.30000 -0.30	58.50	58.02	58.50	21,818
01 Apr 11	58.60000 -0.10	59.19	58.30	58.89	30,228
31 Mar 11	58.70000 +0.37	58.95	58.00	58.46	31,332
30 Mar 11	58.33000 +0.33	58.41	57.85	58.10	30,960
29 Mar 11	58.00000 +0.06	58.21	57.90	58.00	41,970
28 Mar 11	57.94000 -0.82	58.82	57.94	58.76	31,225
25 Mar 11	58.76000 +0.19	58.95	58.36	58.45	32,946
24 Mar 11	58.57000 +0.12	58.70	58.16	58.40	45,921
23 Mar 11	58.45000 -0.38	58.77	58.40	58.63	36,337
22 Mar 11	58.83000 -0.36	59.50	58.55	59.50	68,097
21 Mar 11	59.19000 +1.65	59.20	57.83	57.83	56,439
18 Mar 11	57.54000 -0.45	59.00	57.54	58.01	114,055
17 Mar 11	57.99000 +0.88	57.99	57.14	57.14	44,619
16 Mar 11	57.11000 -0.05	57.53	57.00	57.53	54,396
15 Mar 11	57.16000 +0.65	57.22	55.20	56.00	53,418
14 Mar 11	56.51000 +0.00	56.99	56.10	56.41	47,528
11 Mar 11	56.51000 +0.26	57.45	55.78	56.02	56,978
10 Mar 11	56.25000 -0.87	57.11	56.25	57.11	48,655
09 Mar 11	57.12000 +0.62	57.12	56.33	56.51	72,634
08 Mar 11	56.50000 -0.90	57.25	56.46	57.25	43,685
07 Mar 11	57.40000 -0.07	57.96	57.05	57.51	42,396
04 Mar 11	57.47000 -0.83	58.75	57.47	58.50	67,376
03 Mar 11	58.30000 -0.04	58.82	58.00	58.52	48,710
02 Mar 11	58.34000 -0.16	58.77	58.34	58.50	70,764
01 Mar 11	58.50000 +0.54	58.73	57.88	57.88	57,863
28 Feb 11	57.96000 +0.65	58.68	57.29	57.29	97,076
25 Feb 11	57.31000 +0.48	57.43	56.86	57.11	88,195
24 Feb 11	56.83000 +0.60	56.83	56.00	56.26	60,883
23 Feb 11	56.23000 -0.25	56.99	55.85	56.48	43,014
22 Feb 11	56.48000 -1.31	58.24	56.34	57.81	69,942
18 Feb 11	57.79000 +0.22	58.20	57.36	57.83	36,537
17 Feb 11	57.57000 -0.02	57.77	57.37	57.77	51,395
16 Feb 11	57.59000 -0.10	58.28	57.36	58.28	56,076
15 Feb 11	57.69000 +0.74	57.83	56.88	56.88	112,213
14 Feb 11	56.95000 -0.20	57.75	56.93	57.53	52,238
11 Feb 11	57.15000 +0.27	57.39	56.70	57.00	68,558
10 Feb 11	56.88000 -0.16	57.44	56.80	57.21	45,041
09 Feb 11	57.04000 -0.44	57.78	56.85	57.78	73,321
08 Feb 11	57.48000 -0.62	58.37	57.40	58.37	47,942
07 Feb 11	58.10000 +0.10	58.36	57.76	57.76	45,878
04 Feb 11	58.00000 -0.55	58.77	58.00	58.60	66,030
03 Feb 11	58.55000 -0.18	59.11	58.26	58.70	65,126
02 Feb 11	58.73000 -0.02	58.85	58.17	58.68	40,722
01 Feb 11	58.75000 +0.15	59.00	58.39	59.00	64,932
31 Jan 11	58.60000 -0.39	59.32	58.33	59.00	41,406
28 Jan 11	58.99000 +0.85	58.99	58.09	58.49	45,157
27 Jan 11	58.14000 -0.04	58.60	58.14	58.50	238,972
26 Jan 11	58.18000 -0.56	59.01	58.18	59.01	103,446
25 Jan 11	58.74000 -1.06	60.15	58.74	60.15	45,435
24 Jan 11	59.80000 +0.54	59.99	59.45	59.63	57,144
21 Jan 11	59.26000 -1.41	61.00	59.26	61.00	110,790
20 Jan 11	60.67000 -0.64	61.60	60.17	61.55	46,224
19 Jan 11	61.31000 -0.78	62.38	61.00	62.34	74,380
18 Jan 11	62.09000 +0.09	62.59	61.96	62.10	774,971
17 Jan 11	62.00000 +1.11	62.10	61.25	61.40	55,401
14 Jan 11	60.89000 +0.13	61.15	60.45	61.15	45,217
13 Jan 11	60.76000 +0.07	61.22	60.06	60.40	36,941
12 Jan 11	60.69000 -0.25	61.57	59.76	61.18	52,662
11 Jan 11	60.94000 +1.16	60.94	59.60	59.78	33,023
10 Jan 11	59.78000 -0.76	60.60	59.04	60.54	44,371
07 Jan 11	60.54000 +0.55	60.54	59.51	59.62	42,955
06 Jan 11	59.99000 +0.74	60.13	59.47	59.80	44,846
05 Jan 11	59.25000 -0.25	59.80	59.03	59.80	66,564
04 Jan 11	59.50000 +0.35	60.08	59.03	60.00	41,482
31 Dec 10	59.15000 -0.51	59.83	59.15	59.66	16,660
30 Dec 10	59.66000 +0.14	60.14	59.62	59.99	13,574
29 Dec 10	59.52000 -0.67	60.25	59.52	60.25	23,258
24 Dec 10	60.19000 +0.41	60.19	59.70	59.77	3,809
23 Dec 10	59.78000 -0.10	60.00	59.21	60.00	33,829
22 Dec 10	59.88000 +0.64	59.88	58.88	59.07	37,098
21 Dec 10	59.24000 +0.11	59.24	58.50	58.99	50,334
20 Dec 10	59.13000 +0.18	59.15	58.65	59.15	28,421
17 Dec 10	58.95000 -1.40	61.00	58.56	60.35	175,393
16 Dec 10	60.35000 -0.13	60.74	60.02	60.34	52,573
15 Dec 10	60.48000 +2.44	60.48	58.35	58.35	55,357
14 Dec 10	58.04000 -0.93	58.75	58.04	58.74	48,269
13 Dec 10	58.97000 +2.22	58.97	56.73	56.73	66,559
10 Dec 10	56.75000 -0.35	57.86	56.75	57.10	63,663
09 Dec 10	57.10000 -0.05	57.75	57.10	57.11	58,555
08 Dec 10	57.15000 -1.45	58.33	57.15	58.33	36,621
07 Dec 10	58.60000 +0.55	58.60	57.91	57.91	75,134
06 Dec 10	58.05000 +0.67	58.29	57.60	57.73	28,121
03 Dec 10	57.38000 -0.55	58.24	57.38	57.89	39,299
02 Dec 10	57.93000 -0.02	58.33	57.73	57.95	113,707
01 Dec 10	57.95000 +0.66	58.08	57.51	57.51	67,657
30 Nov 10	57.29000 +0.09	58.09	57.05	57.08	287,024
29 Nov 10	57.20000 -0.58	57.78	57.12	57.78	76,174
26 Nov 10	57.78000 -0.02	57.99	57.52	57.80	34,621
25 Nov 10	57.80000 +0.86	58.06	57.03	57.48	48,369
24 Nov 10	56.94000 -0.67	57.67	56.94	57.62	71,139
23 Nov 10	57.61000 +0.07	58.16	56.59	56.61	47,314
22 Nov 10	57.54000 +0.19	57.54	56.72	56.92	52,727
19 Nov 10	57.35000 +1.16	57.35	56.16	56.25	36,962
18 Nov 10	56.19000 +0.19	56.74	56.19	56.50	44,789
17 Nov 10	56.00000 -0.39	56.69	56.00	56.69	37,823
16 Nov 10	56.39000 +0.10	56.95	55.85	56.29	101,914
15 Nov 10	56.29000 +0.29	56.32	55.94	56.25	26,137
12 Nov 10	56.00000 -0.65	56.73	55.65	56.65	261,203
11 Nov 10	56.65000 -0.10	56.96	56.50	56.71	54,631
10 Nov 10	56.75000 -0.25	57.00	56.65	56.88	51,962
09 Nov 10	57.00000 +0.05	57.00	56.60	56.90	207,730
08 Nov 10	56.95000 +0.95	57.00	55.96	56.13	52,581
05 Nov 10	56.00000 +1.50	56.00	54.50	54.60	89,757
04 Nov 10	54.50000 -0.41	55.90	54.45	55.10	87,033
03 Nov 10	54.91000 +0.39	54.91	54.35	54.51	87,655
02 Nov 10	54.52000 +1.07	54.73	53.50	53.50	76,831
01 Nov 10	53.45000 +1.30	53.45	52.40	52.70	44,372
29 Oct 10	52.15000 +0.95	52.48	51.36	51.36	42,805
28 Oct 10	51.20000 -0.46	51.80	51.20	51.67	32,944
27 Oct 10	51.66000 -0.44	52.28	51.66	52.28	27,082
26 Oct 10	52.10000 +0.05	52.72	52.00	52.00	42,792
25 Oct 10	52.05000 -0.23	52.44	51.90	52.41	23,559
22 Oct 10	52.28000 -0.48	52.98	51.91	52.76	30,615
21 Oct 10	52.76000 +0.04	53.13	52.11	52.54	44,146
20 Oct 10	52.72000 -0.05	52.88	52.24	52.77	27,250
19 Oct 10	52.77000 -0.23	53.40	52.10	53.25	49,992
18 Oct 10	53.00000 +0.00	53.50	52.85	53.03	23,783
15 Oct 10	53.00000 -0.05	53.23	52.65	52.87	28,684
14 Oct 10	53.05000 -0.37	53.60	52.85	53.60	21,769
13 Oct 10	53.42000 +0.31	53.70	52.89	52.89	59,400
12 Oct 10	53.11000 +0.01	53.49	52.90	53.38	38,283
08 Oct 10	53.10000 -0.05	53.16	52.78	53.10	51,704
07 Oct 10	53.15000 +0.16	53.29	52.85	52.95	191,648
06 Oct 10	52.99000 -0.16	53.20	52.71	53.15	118,536
05 Oct 10	53.15000 +0.32	53.34	52.65	52.99	42,819
04 Oct 10	52.83000 -1.28	54.19	52.83	53.93	31,746
01 Oct 10	54.11000 +0.11	54.45	53.78	53.87	49,963
30 Sep 10	54.00000 +0.47	54.37	53.53	53.53	52,689
29 Sep 10	53.53000 +1.54	53.53	51.75	51.75	57,795
28 Sep 10	51.99000 +0.36	52.14	51.39	51.40	52,477
27 Sep 10	51.63000 -0.19	52.34	51.26	52.00	36,052
24 Sep 10	51.82000 +0.72	51.82	51.08	51.10	28,459
23 Sep 10	51.10000 +0.20	51.35	50.64	51.04	72,559
22 Sep 10	50.90000 -0.85	51.75	50.62	51.74	40,824
21 Sep 10	51.75000 +0.01	52.30	51.62	51.81	38,088
20 Sep 10	51.74000 +0.47	52.16	51.34	51.60	27,845
17 Sep 10	51.27000 -1.11	52.96	50.89	52.79	390,801
16 Sep 10	52.38000 +0.03	52.84	52.16	52.60	76,483
15 Sep 10	52.35000 -0.65	53.00	52.29	53.00	65,181
14 Sep 10	53.00000 -0.75	53.74	52.55	53.74	97,757
13 Sep 10	53.75000 +0.30	54.05	53.40	53.70	116,371
10 Sep 10	53.45000 +0.05	53.70	53.04	53.60	51,801
09 Sep 10	53.40000 +0.40	53.80	53.12	53.50	107,311
08 Sep 10	53.00000 +0.20	53.75	52.97	52.97	32,450
07 Sep 10	52.80000 +0.10	52.80	52.06	52.28	35,582
03 Sep 10	52.70000 +0.35	52.70	51.70	52.16	38,886
02 Sep 10	52.35000 -0.40	52.62	51.77	52.42	92,997
01 Sep 10	52.75000 +1.50	52.80	50.90	51.05	65,823
31 Aug 10	51.25000 +1.13	51.34	50.03	50.12	43,133
30 Aug 10	50.12000 +0.12	50.30	50.10	50.10	23,285
27 Aug 10	50.00000 -0.15	50.59	50.00	50.40	82,676
26 Aug 10	50.15000 +0.39	50.25	49.77	49.77	58,277
25 Aug 10	49.76000 -1.18	50.74	49.76	50.74	48,841
24 Aug 10	50.94000 -0.21	51.15	50.50	51.15	32,799
23 Aug 10	51.15000 -0.04	51.64	51.08	51.18	26,469
20 Aug 10	51.19000 +0.01	51.60	51.15	51.40	30,900
19 Aug 10	51.18000 -0.68	51.63	51.18	51.58	19,755
18 Aug 10	51.86000 -0.24	52.00	51.63	52.00	33,672
17 Aug 10	52.10000 -0.08	52.25	52.00	52.07	25,992
16 Aug 10	52.18000 +0.88	52.48	50.81	50.81	64,401
13 Aug 10	51.30000 +0.71	51.59	50.94	50.96	14,678
12 Aug 10	50.59000 -0.41	51.36	50.59	51.21	60,742
11 Aug 10	51.00000 -0.83	51.50	51.00	51.35	35,312
10 Aug 10	51.83000 +1.21	51.83	50.52	50.83	31,533
09 Aug 10	50.62000 -0.66	51.30	50.55	51.24	31,381
06 Aug 10	51.28000 +0.02	51.50	51.00	51.26	22,089
05 Aug 10	51.26000 -0.17	51.86	51.00	51.16	51,105
04 Aug 10	51.43000 +0.71	51.43	50.25	50.60	71,300
03 Aug 10	50.72000 +0.16	51.17	50.28	51.00	27,738
30 Jul 10	50.56000 +0.30	50.59	49.76	50.25	23,316
29 Jul 10	50.26000 +0.27	50.37	49.49	50.02	60,795
28 Jul 10	49.99000 -1.45	51.15	49.99	51.15	27,132
27 Jul 10	51.44000 +0.14	51.50	50.85	51.00	39,673
26 Jul 10	51.30000 +0.28	51.49	51.09	51.25	30,659
23 Jul 10	51.02000 +1.03	51.02	49.75	49.99	49,960
22 Jul 10	49.99000 -0.34	51.42	49.83	50.48	58,750
21 Jul 10	50.33000 +0.35	50.35	49.38	49.98	25,728
20 Jul 10	49.98000 +0.71	49.98	48.82	49.08	50,167
19 Jul 10	49.27000 +1.16	49.27	48.26	48.59	42,663
16 Jul 10	48.11000 -0.51	48.62	47.78	48.62	40,290
15 Jul 10	48.62000 +0.04	48.62	48.01	48.40	35,681
14 Jul 10	48.58000 -0.04	48.74	48.41	48.65	13,649
13 Jul 10	48.62000 -0.04	48.84	48.21	48.70	84,239
12 Jul 10	48.66000 -0.37	49.41	48.43	49.13	34,215
09 Jul 10	49.03000 +1.02	49.03	48.01	48.01	42,741
08 Jul 10	48.01000 +0.13	48.18	47.50	47.96	30,915
07 Jul 10	47.88000 +0.68	47.88	47.00	47.00	93,521
06 Jul 10	47.20000 -0.38	47.60	46.96	47.60	64,229
05 Jul 10	47.58000 +0.02	47.69	47.25	47.46	17,766
02 Jul 10	47.56000 -0.08	47.98	47.56	47.68	32,302
30 Jun 10	47.64000 +0.32	47.65	47.05	47.05	72,181
29 Jun 10	47.32000 -0.39	47.69	47.05	47.18	62,642
28 Jun 10	47.71000 +0.11	48.11	47.50	47.89	25,227
25 Jun 10	47.60000 +0.24	47.95	47.26	47.26	60,472
24 Jun 10	47.36000 -0.48	48.00	47.26	47.60	34,048
23 Jun 10	47.84000 -0.16	48.40	47.31	47.81	102,635
22 Jun 10	48.00000 -0.88	48.99	48.00	48.99	43,153
21 Jun 10	48.88000 +1.21	49.09	47.90	47.90	62,123
18 Jun 10	47.67000 -0.29	47.93	47.41	47.51	81,723
17 Jun 10	47.96000 +0.41	48.32	47.50	47.50	24,749
16 Jun 10	47.55000 -0.24	47.86	47.51	47.75	38,151
15 Jun 10	47.79000 +0.28	47.87	47.43	47.43	67,122
14 Jun 10	47.51000 -0.27	48.00	47.42	47.70	33,783
11 Jun 10	47.78000 -1.10	48.46	47.54	48.26	35,726
10 Jun 10	48.88000 +1.28	49.21	47.60	47.60	74,531
09 Jun 10	47.60000 +0.29	47.60	47.17	47.19	57,739
08 Jun 10	47.31000 -0.09	47.49	47.20	47.20	41,807
07 Jun 10	47.40000 -1.59	48.59	47.17	48.54	45,950
04 Jun 10	48.99000 -0.14	49.13	47.84	49.13	32,441
03 Jun 10	49.13000 -0.11	49.67	48.35	49.09	201,998
02 Jun 10	49.24000 +1.69	49.25	47.38	47.38	26,225
01 Jun 10	47.55000 +0.07	47.83	46.61	46.61	64,886
31 May 10	47.48000 -0.17	47.87	47.48	47.65	8,996
28 May 10	47.65000 -0.32	47.87	46.50	47.63	42,663
27 May 10	47.97000 +0.83	47.97	46.82	47.15	45,332
26 May 10	47.14000 +0.47	47.55	46.96	46.96	32,355
25 May 10	46.67000 -1.21	47.69	46.11	46.55	68,932
21 May 10	47.88000 +0.83	47.88	46.81	46.99	27,575
20 May 10	47.05000 -1.03	48.20	47.05	47.52	123,108
19 May 10	48.08000 +0.14	48.37	47.48	47.71	35,885
18 May 10	47.94000 -0.39	48.60	47.70	48.38	47,744
17 May 10	48.33000 +0.01	48.66	47.80	48.39	55,752
14 May 10	48.32000 -0.46	48.69	47.71	48.27	44,825
13 May 10	48.78000 +0.38	48.89	48.12	48.40	55,398
12 May 10	48.40000 +0.27	48.85	48.00	48.15	73,176
11 May 10	48.13000 +0.75	48.52	47.50	47.50	60,272
10 May 10	47.38000 +0.38	48.00	47.00	47.71	50,769
07 May 10	47.00000 -0.22	47.96	46.51	47.22	68,890
06 May 10	47.22000 -0.23	47.34	46.02	47.02	132,306
05 May 10	47.45000 -0.50	47.63	46.57	47.55	112,589
04 May 10	47.95000 -0.43	48.81	47.86	48.50	45,295
03 May 10	48.38000 -0.41	49.21	48.11	48.79	45,692
30 Apr 10	48.79000 +0.78	49.44	48.11	48.23	49,702
29 Apr 10	48.01000 +0.01	48.49	47.80	48.15	57,553
28 Apr 10	48.00000 -1.50	49.25	47.01	49.25	111,869
27 Apr 10	49.50000 -0.50	49.87	49.20	49.87	35,889
26 Apr 10	50.00000 -0.94	51.00	50.00	50.84	35,128
23 Apr 10	50.94000 +1.24	51.19	49.68	49.68	46,747
22 Apr 10	49.70000 -0.65	50.15	49.46	50.15	45,533
21 Apr 10	50.35000 +0.65	50.39	49.55	49.90	51,508
20 Apr 10	49.70000 +0.07	50.14	49.70	49.75	53,120
19 Apr 10	49.63000 -0.26	50.00	49.26	49.26	47,818
16 Apr 10	49.89000 -0.21	50.36	49.89	50.05	62,138
15 Apr 10	50.10000 -0.24	50.37	49.20	50.26	54,834
14 Apr 10	50.34000 -0.40	50.83	50.30	50.64	34,860
13 Apr 10	50.74000 -0.16	51.12	50.58	50.77	19,163
12 Apr 10	50.90000 -0.30	51.15	50.65	50.76	30,871
09 Apr 10	51.20000 -0.45	51.68	50.90	51.68	30,345
08 Apr 10	51.65000 +0.09	51.69	51.26	51.56	41,542
07 Apr 10	51.56000 -0.31	51.87	51.30	51.87	32,434
06 Apr 10	51.87000 -0.06	52.09	51.55	51.98	49,824
05 Apr 10	51.93000 +0.74	51.94	51.00	51.00	27,061
01 Apr 10	51.19000 +0.24	51.70	50.80	50.92	35,223
31 Mar 10	50.95000 +0.24	51.56	50.67	50.85	50,708
30 Mar 10	50.71000 -0.29	51.23	50.67	51.00	89,692
29 Mar 10	51.00000 +0.31	51.45	50.70	51.00	47,853
26 Mar 10	50.69000 -0.28	51.43	49.75	50.95	56,376
25 Mar 10	50.97000 +0.40	51.50	50.55	50.55	53,834
24 Mar 10	50.57000 -0.24	51.47	50.56	50.98	45,426
23 Mar 10	50.81000 -0.07	51.36	50.45	50.92	90,689
22 Mar 10	50.88000 +0.32	51.25	50.46	50.56	51,623
19 Mar 10	50.56000 -1.53	52.16	50.50	51.97	126,073
18 Mar 10	52.09000 -1.31	53.35	51.89	53.35	50,780
17 Mar 10	53.40000 +1.22	53.74	52.30	52.48	132,369
16 Mar 10	52.18000 +0.65	52.65	51.31	51.31	106,105
15 Mar 10	51.53000 +0.03	51.69	50.95	51.64	70,967
12 Mar 10	51.50000 +0.50	51.50	50.89	50.89	34,663
11 Mar 10	51.00000 +0.61	51.13	50.15	50.15	28,977
10 Mar 10	50.39000 -0.41	50.87	50.20	50.80	41,534
09 Mar 10	50.80000 +0.35	51.20	50.09	50.15	119,493
08 Mar 10	50.45000 -0.84	51.34	49.35	51.34	136,323
05 Mar 10	51.29000 +0.90	51.45	50.12	50.19	74,369
04 Mar 10	50.39000 -0.16	50.74	49.50	50.65	62,786
03 Mar 10	50.55000 -0.46	51.41	50.55	50.75	46,954
02 Mar 10	51.01000 +1.51	51.47	49.25	49.70	85,595
01 Mar 10	49.50000 +1.40	49.68	48.00	48.05	61,141
26 Feb 10	48.10000 +0.27	49.00	47.96	48.13	76,365
25 Feb 10	47.83000 -0.97	49.50	47.83	48.38	38,434
24 Feb 10	48.80000 -0.21	49.79	48.49	49.44	67,124
23 Feb 10	49.01000 +0.11	49.93	48.46	48.75	81,516
22 Feb 10	48.90000 +0.67	49.37	47.97	47.97	45,373
19 Feb 10	48.23000 +1.59	48.23	46.33	46.64	62,004
18 Feb 10	46.64000 +0.97	46.87	45.68	45.95	138,715
17 Feb 10	45.67000 +0.18	45.72	45.36	45.49	49,479
16 Feb 10	45.49000 +0.29	45.79	45.15	45.51	43,397
12 Feb 10	45.20000 +0.33	45.20	44.35	44.80	66,506
11 Feb 10	44.87000 -0.13	45.24	44.76	45.20	30,087
10 Feb 10	45.00000 +0.14	45.23	44.40	45.23	56,413
09 Feb 10	44.86000 -1.51	46.28	44.63	46.24	61,661
08 Feb 10	46.37000 +0.31	46.45	45.66	46.45	39,677
05 Feb 10	46.06000 +0.20	46.07	45.31	45.86	83,188
04 Feb 10	45.86000 -0.15	46.55	45.85	46.47	45,849
03 Feb 10	46.01000 -0.71	46.69	46.01	46.69	29,076
02 Feb 10	46.72000 +1.12	46.81	45.66	45.85	62,869
01 Feb 10	45.60000 +0.64	45.60	44.81	44.81	46,567
29 Jan 10	44.96000 -0.65	46.00	44.96	45.60	55,047
28 Jan 10	45.61000 -0.39	46.28	45.55	46.00	73,468
27 Jan 10	46.00000 -0.65	46.42	45.65	46.42	48,892
26 Jan 10	46.65000 -0.25	46.90	46.30	46.60	55,158
25 Jan 10	46.90000 +0.15	47.78	46.25	46.85	132,387
22 Jan 10	46.75000 -0.25	47.51	46.08	47.22	83,013
21 Jan 10	47.00000 -0.10	47.25	46.26	47.08	57,036
20 Jan 10	47.10000 -1.24	48.34	47.02	48.34	119,248
19 Jan 10	48.34000 +0.62	48.85	47.67	47.88	60,858
18 Jan 10	47.72000 +0.45	47.75	47.00	47.00	35,833
15 Jan 10	47.27000 -0.21	47.64	47.04	47.47	69,772
14 Jan 10	47.48000 +0.73	47.50	46.63	46.74	65,795
13 Jan 10	46.75000 +0.40	46.90	46.35	46.42	71,566
12 Jan 10	46.35000 +0.22	46.39	46.00	46.00	40,753
11 Jan 10	46.13000 +0.24	46.28	45.85	45.93	62,859
08 Jan 10	45.89000 +0.09	46.07	45.65	45.70	21,035
07 Jan 10	45.80000 -0.20	46.25	45.56	45.89	21,500
06 Jan 10	46.00000 +0.12	46.41	45.21	45.88	179,698
05 Jan 10	45.88000 -0.05	46.10	45.68	45.93	44,167
04 Jan 10	45.93000 -0.24	46.43	45.69	46.30	28,321
31 Dec 09	46.17000 +0.42	46.30	45.61	45.95	22,999
30 Dec 09	45.75000 +0.03	45.90	45.39	45.39	60,824
29 Dec 09	45.72000 +0.00	46.15	45.25	46.15	25,410