FUNDMANAGER.co.uk

Carpenter Technology Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	372.53000 -5.98	379.60	364.01	372.13	657,127
19 Oct 26	378.51001 +1.42	385.40	373.37	381.30	705,187
16 Oct 26	377.09000 -3.47	384.55	375.18	380.56	506,535
15 Oct 26	380.56000 +0.83	382.21	361.60	374.13	788,033
14 Oct 26	379.73001 -0.69	385.35	373.01	375.51	644,932
13 Oct 26	380.42001 +3.17	380.97	373.29	376.00	533,432
12 Oct 26	377.25000 -8.56	386.71	377.20	383.93	717,331
09 Oct 26	385.81000 -1.29	392.00	382.85	384.09	608,561
08 Oct 26	387.10001 -4.07	391.02	379.94	384.84	687,470
07 Oct 26	391.17001 -4.54	393.13	379.18	387.80	555,824
06 Oct 26	395.70999 +3.51	398.00	385.25	396.18	514,917
05 Oct 26	392.20001 +3.73	396.39	382.51	387.57	912,795
02 Oct 26	388.47000 +4.78	392.27	380.56	388.19	824,467
01 Oct 26	383.69000 -5.13	390.18	381.04	386.13	781,910
30 Sep 26	388.82001 -2.92	391.97	380.13	387.51	895,921
29 Sep 26	391.73999 +6.44	395.88	385.02	385.88	671,098
28 Sep 26	385.29999 -11.54	392.33	382.11	390.99	637,750
25 Sep 26	396.84000 -4.01	399.82	388.60	399.28	682,794
24 Sep 26	400.85001 +5.82	402.52	386.51	391.21	656,009
23 Sep 26	395.03000 -4.99	400.18	392.19	397.00	951,453
22 Sep 26	400.01999 -2.88	404.00	395.33	401.13	599,590
21 Sep 26	402.89999 -5.22	410.21	400.15	409.72	689,461
18 Sep 26	408.12000 +1.41	411.74	399.08	409.28	1,433,256
17 Sep 26	406.70999 -5.09	422.07	395.00	421.88	974,101
16 Sep 26	411.79999 -3.52	423.89	409.15	420.27	768,283
15 Sep 26	415.32001 -5.06	428.20	405.83	426.05	947,705
14 Sep 26	420.38000 -22.81	431.33	418.27	431.33	683,691
11 Sep 26	443.19000 -5.06	457.43	441.88	455.30	403,149
10 Sep 26	448.25000 -10.20	458.38	446.45	450.41	331,163
09 Sep 26	458.45001 -0.11	462.78	450.41	455.93	404,849
08 Sep 26	458.56000 -16.77	470.39	456.07	470.17	638,889
04 Sep 26	475.32999 +7.85	480.37	463.74	464.25	445,128
03 Sep 26	467.48001 +6.51	476.39	458.13	461.42	490,554
02 Sep 26	460.97000 -12.09	474.96	456.87	474.23	1,094,453
01 Sep 26	473.06000 -3.36	476.36	466.06	473.02	648,193
31 Aug 26	476.42001 -0.01	481.17	465.02	477.43	4,021,134
28 Aug 26	476.42999 -14.15	490.16	476.04	489.74	393,456
27 Aug 26	490.57999 +6.88	495.99	482.67	486.14	555,126
26 Aug 26	483.70001 -2.39	493.41	476.31	490.49	476,429
25 Aug 26	486.09000 +8.99	490.29	479.43	490.27	747,797
24 Aug 26	477.10001 -15.28	489.61	471.07	489.42	761,735
21 Aug 26	492.38000 +3.30	495.51	484.00	493.18	613,105
20 Aug 26	489.07999 -20.88	508.55	483.23	504.60	827,278
19 Aug 26	509.95999 -22.00	534.01	505.42	534.01	505,686
18 Aug 26	531.96002 -10.42	537.16	520.25	531.46	478,160
17 Aug 26	542.38000 -2.21	546.93	536.07	546.78	427,400
14 Aug 26	544.59003 +9.02	545.06	526.81	527.54	391,059
13 Aug 26	535.57001 +6.93	545.00	520.62	531.77	580,295
12 Aug 26	528.64001 -8.93	551.64	528.44	550.00	561,259
11 Aug 26	537.57001 -22.41	568.93	537.06	564.96	543,352
10 Aug 26	559.97998 -10.68	575.29	559.67	574.44	461,507
07 Aug 26	570.65997 +13.42	574.22	542.38	565.51	586,028
06 Aug 26	557.23999 -13.15	590.97	555.14	576.56	707,282
05 Aug 26	570.39001 +0.26	588.37	570.16	574.88	525,739
04 Aug 26	570.13000 +26.64	577.02	547.99	557.34	712,811
03 Aug 26	543.48999 +23.83	544.35	504.52	520.00	648,705
31 Jul 26	519.65997 +15.95	524.98	511.67	514.35	723,763
30 Jul 26	503.70999 -26.91	514.98	472.29	492.21	1,728,705
29 Jul 26	530.62000 -29.81	557.70	520.89	553.70	816,803
28 Jul 26	560.42999 -19.82	571.93	549.23	570.00	1,353,909
27 Jul 26	580.25000 -23.44	611.09	568.74	606.31	776,103
24 Jul 26	603.69000 +2.15	612.78	597.80	603.00	296,106
23 Jul 26	601.53998 +13.88	607.26	588.01	589.56	705,534
22 Jul 26	587.65997 -1.33	597.00	580.16	594.97	382,994
21 Jul 26	588.98999 +33.86	589.30	557.98	566.74	620,230
20 Jul 26	555.13000 -2.64	576.07	552.20	565.29	618,469
17 Jul 26	557.77002 +3.37	560.05	532.58	545.90	757,059
16 Jul 26	554.40002 -22.70	577.58	550.50	567.64	572,656
15 Jul 26	577.09998 +0.23	580.81	564.14	573.36	611,573
14 Jul 26	576.87000 +10.02	583.39	567.63	577.68	532,265
13 Jul 26	566.84998 -11.76	578.02	564.09	573.43	487,215
10 Jul 26	578.60999 -12.33	594.29	565.01	593.29	513,482
09 Jul 26	590.94000 +3.31	601.92	588.36	598.15	323,426
08 Jul 26	587.63000 -2.72	591.63	579.18	580.29	556,459
07 Jul 26	590.34998 -28.90	615.38	576.16	609.10	744,846
06 Jul 26	619.25000 +22.01	625.98	599.34	604.60	798,607
02 Jul 26	597.23999 -12.92	618.76	582.33	616.12	668,323
01 Jul 26	610.15997 -6.68	617.59	600.00	616.24	600,273
30 Jun 26	616.84003 +9.81	624.50	603.89	610.74	852,659
29 Jun 26	607.03003 +15.25	608.52	580.35	581.29	844,024
26 Jun 26	591.78003 -7.46	594.66	572.22	591.58	3,058,038
25 Jun 26	599.23999 +18.29	605.11	583.30	588.45	832,257
24 Jun 26	580.95001 +2.83	590.72	574.07	582.13	897,128
23 Jun 26	578.12000 -9.65	594.36	564.79	570.00	1,164,660
22 Jun 26	587.77002 +1.30	597.52	581.82	590.20	1,349,877
18 Jun 26	586.46997 +11.00	593.18	574.68	586.01	1,127,448
17 Jun 26	575.46997 +13.88	585.50	561.53	561.59	772,016
16 Jun 26	561.59003 -2.01	570.00	556.11	563.60	946,369
15 Jun 26	563.59998 +2.11	573.80	553.81	569.10	694,684
12 Jun 26	561.48999 -0.96	574.52	558.08	573.42	779,391
11 Jun 26	562.45001 +39.40	563.86	529.83	532.80	745,167
10 Jun 26	523.04999 -0.72	537.41	515.17	523.91	795,550
09 Jun 26	523.77002 +24.68	525.00	499.00	505.00	1,060,833
08 Jun 26	499.09000 +15.49	501.79	483.87	487.57	521,295
05 Jun 26	483.60001 -9.02	500.16	480.70	486.29	608,888
04 Jun 26	492.62000 +5.57	495.52	477.83	481.42	601,958
03 Jun 26	487.04999 -0.20	491.64	480.00	483.33	622,860
02 Jun 26	487.25000 +0.32	495.58	482.35	486.35	426,665
01 Jun 26	486.92999 +17.95	490.22	460.83	461.67	799,344
29 May 26	468.98001 +6.97	473.60	457.42	461.44	656,869
28 May 26	462.01001 +1.10	467.50	452.75	461.57	534,157
27 May 26	460.91000 +7.22	462.50	444.19	453.24	570,544
26 May 26	453.69000 +19.57	461.39	440.00	444.34	741,852
22 May 26	434.12000 -4.20	442.86	431.13	442.86	545,231
21 May 26	438.32001 +16.31	440.25	416.89	420.88	679,892
20 May 26	422.01001 +15.64	422.33	409.88	413.02	502,327
19 May 26	406.37000 +2.11	407.66	390.00	400.47	638,527
18 May 26	404.26001 -4.67	419.98	402.24	414.46	407,766
15 May 26	408.92999 -20.65	423.93	408.05	420.99	522,566
14 May 26	429.57999 -6.76	440.53	426.86	436.55	346,578
13 May 26	436.34000 +11.68	438.20	419.39	427.80	445,913
12 May 26	424.66000 -4.40	432.73	413.77	428.64	573,059
11 May 26	429.06000 +1.21	435.00	417.66	424.77	869,588
08 May 26	427.85001 -17.29	452.79	426.29	450.99	704,376
07 May 26	445.14001 -13.02	475.69	444.73	465.22	561,497
06 May 26	458.16000 +13.17	461.99	445.24	453.53	682,736
05 May 26	444.98999 +17.36	444.99	431.07	433.88	493,198
04 May 26	427.63000 -1.78	430.02	418.42	426.89	482,824
01 May 26	429.41000 +1.21	431.86	416.04	430.67	596,180
30 Apr 26	428.20001 +21.67	430.86	411.99	411.99	830,316
29 Apr 26	406.53000 -21.61	442.48	394.28	433.62	1,587,217
28 Apr 26	428.14001 -0.30	431.02	418.12	425.90	745,051
27 Apr 26	428.44000 +0.96	431.19	417.76	426.97	666,065
24 Apr 26	427.48001 +0.82	434.65	419.00	430.00	410,218
23 Apr 26	426.66000 +2.75	435.88	415.21	429.48	677,826
22 Apr 26	423.91000 -14.97	450.63	416.09	450.63	1,143,502
21 Apr 26	438.88000 -13.33	459.18	435.25	459.18	642,908
20 Apr 26	452.20999 +6.52	452.99	441.36	443.66	429,267
17 Apr 26	445.69000 +19.53	447.30	432.84	432.84	678,141
16 Apr 26	426.16000 -2.51	436.25	416.01	433.31	859,893
15 Apr 26	428.67001 -10.13	443.14	427.38	439.09	466,478
14 Apr 26	438.79999 -4.87	450.00	438.21	447.13	442,183
13 Apr 26	443.67001 +8.37	445.30	434.55	436.52	535,895
10 Apr 26	435.29999 +4.09	439.60	425.10	430.09	659,088
09 Apr 26	431.20999 +3.37	442.88	427.71	430.08	660,409
08 Apr 26	427.84000 +33.84	428.91	414.34	421.83	1,295,818
07 Apr 26	394.00000 -0.82	397.27	385.00	389.03	474,697
06 Apr 26	394.82001 +3.31	395.83	382.18	391.53	576,740
02 Apr 26	391.51001 -12.81	407.03	386.40	391.32	491,893
01 Apr 26	404.32001 +10.17	421.12	401.66	401.66	1,074,178
31 Mar 26	394.14999 +23.44	403.46	365.38	373.72	964,289
30 Mar 26	370.70999 -6.21	382.98	370.40	380.69	1,160,199
27 Mar 26	376.92001 -14.70	392.52	375.92	385.75	723,533
26 Mar 26	391.62000 -15.02	400.79	384.33	398.51	1,009,543
25 Mar 26	406.64001 +7.17	408.95	394.19	400.57	892,812
24 Mar 26	399.47000 +26.28	403.01	371.54	382.42	998,935
23 Mar 26	373.19000 +10.79	390.00	370.38	378.78	763,140
20 Mar 26	362.39999 -15.76	382.20	360.33	382.20	1,013,623
19 Mar 26	378.16000 -9.31	383.50	365.60	376.92	555,933
18 Mar 26	387.47000 +6.01	395.42	382.76	384.78	515,687
17 Mar 26	381.45999 +7.39	382.55	373.45	375.88	421,567
16 Mar 26	374.07001 +12.79	380.96	366.25	369.10	370,707
13 Mar 26	361.28000 -15.93	383.44	351.20	383.44	1,213,543
12 Mar 26	377.20999 -30.93	402.07	377.08	401.14	1,219,027
11 Mar 26	408.14001 +6.09	408.78	390.00	396.02	383,674
10 Mar 26	402.04999 +6.25	408.39	395.00	395.00	515,473
09 Mar 26	395.79999 +8.69	396.48	375.50	385.84	710,783
06 Mar 26	387.10999 -7.89	387.35	376.40	385.64	645,603
05 Mar 26	395.00000 -17.13	408.91	383.71	405.93	790,460
04 Mar 26	412.13000 +11.05	412.31	397.93	406.48	477,085
03 Mar 26	401.07999 -7.42	406.86	384.95	404.38	558,862
02 Mar 26	408.50000 +10.43	410.10	393.20	399.53	545,787
27 Feb 26	398.07001 +0.54	398.69	388.04	393.17	562,176
26 Feb 26	397.53000 +1.92	403.81	384.09	396.76	719,930
25 Feb 26	395.60999 +3.14	399.20	385.49	393.69	489,221
24 Feb 26	392.47000 +7.43	393.49	378.52	381.06	566,430
23 Feb 26	385.04001 -4.69	388.44	380.30	385.87	469,514
20 Feb 26	389.73001 +5.75	397.72	381.40	381.40	981,270
19 Feb 26	383.98001 +11.73	386.44	374.24	376.27	750,586
18 Feb 26	372.25000 -2.63	382.04	370.59	375.00	478,376
17 Feb 26	374.88000 -4.92	378.68	362.00	369.75	760,741
13 Feb 26	379.79999 +11.82	380.02	366.14	366.14	728,039
12 Feb 26	367.98001 -1.72	390.70	367.66	380.00	774,241
11 Feb 26	369.70001 +9.70	371.65	358.00	364.96	660,747
10 Feb 26	360.00000 -5.00	365.98	356.83	365.18	565,670
09 Feb 26	365.00000 -0.11	373.88	363.20	369.99	947,356
06 Feb 26	365.10999 +16.46	370.58	354.05	356.00	1,290,716
05 Feb 26	348.64999 +14.46	351.00	327.95	330.48	1,022,491
04 Feb 26	334.19000 -4.73	338.83	320.64	338.08	811,965
03 Feb 26	338.92001 +27.59	345.75	319.14	319.14	1,830,327
02 Feb 26	311.32999 -6.50	322.55	305.62	313.23	1,128,946
30 Jan 26	317.82999 +7.44	327.00	310.19	318.19	1,027,472
29 Jan 26	310.39001 -21.22	330.79	284.15	316.17	2,208,847
28 Jan 26	331.60999 -17.38	350.05	330.66	350.05	1,253,752
27 Jan 26	348.98999 +0.56	355.00	344.47	347.21	1,349,828
26 Jan 26	348.42999 +12.66	348.93	336.01	338.58	857,357
23 Jan 26	335.76999 +1.01	337.14	329.84	332.69	699,670
22 Jan 26	334.76001 -1.95	343.78	331.73	340.02	382,402
21 Jan 26	336.70999 +4.36	337.70	329.06	333.98	638,556
20 Jan 26	332.35001 -3.09	339.02	327.84	330.00	572,841
16 Jan 26	335.44000 -4.67	340.00	331.35	339.64	557,345
15 Jan 26	340.10999 +17.11	347.63	325.97	326.20	924,061
14 Jan 26	323.00000 +2.86	323.17	313.22	320.09	1,158,446
13 Jan 26	320.14001 -2.69	325.02	318.55	324.39	497,810
12 Jan 26	322.82999 -5.82	331.73	322.03	328.93	571,766
09 Jan 26	328.64999 +7.39	337.72	325.25	325.51	732,606
08 Jan 26	321.26001 -19.02	348.99	308.24	345.00	1,279,996
07 Jan 26	340.28000 +4.61	343.78	335.50	339.11	613,646
06 Jan 26	335.67001 -4.87	344.11	329.17	340.90	612,224
05 Jan 26	340.54001 +2.20	344.99	333.28	340.00	1,335,373
02 Jan 26	338.34000 +23.50	339.74	315.00	316.59	960,375
31 Dec 25	314.84000 -3.76	321.42	314.59	319.64	550,409
30 Dec 25	318.60001 -6.80	327.39	318.44	327.39	482,123
29 Dec 25	325.39999 -8.95	332.85	323.55	332.23	976,067
26 Dec 25	334.35001 -0.07	335.51	331.00	333.90	258,261
24 Dec 25	334.42001 +1.02	335.99	331.96	335.29	196,446
23 Dec 25	333.39999 +0.97	335.69	330.21	331.04	660,587
22 Dec 25	332.42999 +5.28	341.28	326.96	337.07	1,133,097
19 Dec 25	327.14999 +5.62	329.90	319.72	323.59	1,292,384
18 Dec 25	321.53000 +5.08	328.73	319.90	321.15	749,076
17 Dec 25	316.45001 -5.04	327.00	315.01	322.15	1,331,890
16 Dec 25	321.48999 -2.13	326.27	317.37	321.18	863,728
15 Dec 25	323.62000 +1.99	330.76	319.41	325.49	1,824,185
12 Dec 25	321.63000 -0.32	329.67	316.54	322.44	1,330,980
11 Dec 25	321.95001 +17.35	323.57	296.00	303.00	1,593,150
10 Dec 25	304.60001 +4.12	307.68	298.61	304.40	1,188,361
09 Dec 25	300.48001 -7.78	311.07	300.24	307.46	528,438
08 Dec 25	308.26001 +1.14	308.66	297.24	306.87	1,227,421
05 Dec 25	307.12000 -7.62	320.42	303.24	320.42	978,646
04 Dec 25	314.73999 +4.29	320.66	308.12	309.07	561,663
03 Dec 25	310.45001 -1.30	314.98	306.53	313.08	693,500
02 Dec 25	311.75000 -4.80	322.55	307.20	319.00	743,948
01 Dec 25	316.54999 -1.99	319.23	310.01	314.08	766,744
28 Nov 25	318.54001 -0.43	323.90	317.60	323.90	148,342
26 Nov 25	318.97000 -3.87	326.02	318.25	324.02	612,933
25 Nov 25	322.84000 +7.35	323.08	311.67	315.85	930,830
24 Nov 25	315.48999 +6.07	318.80	304.26	307.50	958,562
21 Nov 25	309.42001 +4.03	309.64	295.00	305.74	854,261
20 Nov 25	305.39001 -18.76	332.07	304.22	330.80	874,119
19 Nov 25	324.14999 +1.63	330.00	321.85	323.07	580,455
18 Nov 25	322.51999 -9.63	333.21	318.66	329.59	972,927
17 Nov 25	332.14999 +1.65	337.59	329.80	330.58	1,153,589
14 Nov 25	330.50000 +5.79	335.00	312.74	315.73	970,777
13 Nov 25	324.70999 -7.30	342.11	320.09	340.00	900,171
12 Nov 25	332.01001 +9.39	332.25	322.87	323.17	627,608
11 Nov 25	322.62000 -4.75	327.00	319.13	326.29	479,183
10 Nov 25	327.37000 -0.63	338.08	322.68	330.50	619,549
07 Nov 25	328.00000 +12.22	328.13	307.16	312.20	771,771
06 Nov 25	315.78000 +0.15	321.00	313.46	315.96	617,092
05 Nov 25	315.63000 +9.15	317.24	303.05	304.92	612,779
04 Nov 25	306.48001 -4.25	311.49	302.13	304.24	479,620
03 Nov 25	310.73001 -5.17	318.26	307.43	318.26	518,402
31 Oct 25	315.89999 -2.97	323.51	314.90	320.41	438,820
30 Oct 25	318.87000 -4.61	330.50	317.45	322.09	856,787
29 Oct 25	323.48001 +13.53	325.70	308.56	311.26	865,680
28 Oct 25	309.95001 -8.58	326.07	308.29	322.82	1,460,752
27 Oct 25	318.53000 +4.32	322.15	311.88	318.26	1,207,471
24 Oct 25	314.20999 +13.94	315.90	300.55	302.99	1,872,695
23 Oct 25	300.26999 +55.48	307.72	262.25	267.62	3,926,536
22 Oct 25	244.78999 -4.21	251.89	241.39	249.84	1,263,875
21 Oct 25	249.00000 +7.23	249.61	240.47	240.47	1,042,814
20 Oct 25	241.77000 +3.54	246.88	239.61	241.73	565,710
17 Oct 25	238.23000 +0.11	239.17	233.77	235.39	454,585
16 Oct 25	238.12000 -4.06	243.44	235.46	243.03	471,339
15 Oct 25	242.17999 +0.01	247.92	240.75	244.71	528,878
14 Oct 25	242.17000 +0.18	244.50	235.51	238.20	465,883
13 Oct 25	241.99001 +0.89	247.42	240.64	243.43	812,956
10 Oct 25	241.10001 -9.70	254.08	240.33	251.77	516,282
09 Oct 25	250.80000 -9.13	262.11	250.04	260.91	952,447
08 Oct 25	259.92999 +3.66	266.28	256.30	258.00	738,944
07 Oct 25	256.26999 +4.26	256.71	247.21	253.65	736,665
06 Oct 25	252.00999 +4.49	254.02	247.06	248.49	779,483
03 Oct 25	247.52000 +0.57	249.11	243.64	249.11	692,223
02 Oct 25	246.95000 -4.53	252.83	243.55	251.89	621,665
01 Oct 25	251.48000 +5.94	251.96	243.35	244.00	671,499
30 Sep 25	245.53999 +4.25	246.71	241.56	241.56	926,126
29 Sep 25	241.28999 -9.56	255.00	236.81	251.72	931,994
26 Sep 25	250.85001 +18.45	252.10	234.35	235.25	1,010,112
25 Sep 25	232.39999 -0.99	235.63	228.00	230.77	878,239
24 Sep 25	233.39000 -5.60	240.80	233.03	240.79	818,779
23 Sep 25	238.99001 -3.75	242.29	233.37	241.96	1,140,913
22 Sep 25	242.74001 +2.91	242.80	238.02	239.75	1,090,268
19 Sep 25	239.83000 -6.91	247.13	237.93	247.10	3,267,741
18 Sep 25	246.74001 +2.90	246.89	240.61	244.00	643,507
17 Sep 25	243.84000 +2.65	251.48	239.46	241.50	847,844
16 Sep 25	241.19000 -0.21	244.20	239.34	242.11	517,346
15 Sep 25	241.39999 +1.35	244.22	240.10	241.05	630,619
12 Sep 25	240.05000 -3.13	244.46	239.65	242.84	809,201
11 Sep 25	243.17999 -3.92	248.67	241.65	247.37	927,078
10 Sep 25	247.10001 +2.36	249.32	244.93	247.07	561,680
09 Sep 25	244.74001 -7.14	252.44	243.38	251.11	660,132
08 Sep 25	251.88000 +4.45	255.99	248.00	248.00	904,817
05 Sep 25	247.42999 +7.17	247.73	239.81	242.13	1,240,521
04 Sep 25	240.25999 +4.54	243.43	233.98	235.79	1,048,167
03 Sep 25	235.72000 -4.10	241.18	231.31	240.80	894,334
02 Sep 25	239.82001 -1.06	241.03	234.67	236.80	744,971
29 Aug 25	240.88000 -1.68	242.91	238.33	242.30	622,834
28 Aug 25	242.56000 +4.08	242.78	238.36	239.78	527,527
27 Aug 25	238.48000 -3.43	244.16	238.44	241.36	679,536
26 Aug 25	241.91000 +0.28	245.59	240.71	241.67	1,454,529
25 Aug 25	241.63000 -2.26	244.69	240.92	244.00	651,933
22 Aug 25	243.89000 +2.56	246.82	240.51	241.59	952,242
21 Aug 25	241.33000 +1.24	243.51	239.08	239.08	558,636
20 Aug 25	240.09000 -1.53	241.30	235.78	240.28	695,616
19 Aug 25	241.62000 -4.94	247.56	238.72	245.36	859,324
18 Aug 25	246.56000 +3.40	246.64	243.05	243.40	626,688
15 Aug 25	243.16000 -3.31	246.73	239.59	246.47	837,374
14 Aug 25	246.47000 -3.71	250.20	245.91	249.34	514,923
13 Aug 25	250.17999 -7.13	258.95	247.90	258.27	997,176
12 Aug 25	257.31000 +8.96	257.44	250.21	251.19	726,876
11 Aug 25	248.35001 -0.39	251.00	244.60	248.70	990,919
08 Aug 25	248.74001 -5.85	259.00	248.23	256.33	1,137,383
07 Aug 25	254.59000 +0.75	256.22	248.64	255.01	533,990
06 Aug 25	253.84000 -4.09	258.00	252.11	256.48	576,864
05 Aug 25	257.92999 +4.92	258.75	249.07	256.45	1,087,754
04 Aug 25	253.00999 -4.77	263.00	250.67	261.18	722,093
01 Aug 25	257.78000 +8.39	260.44	238.49	243.06	1,941,622
31 Jul 25	249.39000 -34.24	285.58	248.04	285.19	2,672,865
30 Jul 25	283.63000 +8.37	284.80	275.35	275.35	1,031,723
29 Jul 25	275.26001 -1.05	279.23	273.99	278.84	522,359
28 Jul 25	276.31000 -0.13	278.79	274.20	277.97	714,629
25 Jul 25	276.44000 +3.47	279.43	273.22	274.22	581,494
24 Jul 25	272.97000 -0.86	275.68	270.35	273.67	762,586
23 Jul 25	273.82999 -0.59	281.86	273.78	275.89	498,619
22 Jul 25	274.42001 -6.57	280.63	262.00	280.40	1,117,888
21 Jul 25	280.98999 -6.43	286.96	278.00	286.95	807,939
18 Jul 25	287.42001 +0.69	290.32	283.88	287.40	638,997
17 Jul 25	286.73001 +7.43	290.84	278.90	278.90	990,145
16 Jul 25	279.29999 +0.75	280.35	273.32	279.82	520,430
15 Jul 25	278.54999 +0.12	281.64	277.54	279.26	818,569
14 Jul 25	278.42999 +0.45	280.25	276.02	277.65	505,581
11 Jul 25	277.98001 +1.26	281.22	275.37	277.33	720,094
10 Jul 25	276.72000 -0.03	279.48	272.27	277.62	576,626
09 Jul 25	276.75000 +1.28	278.67	270.00	278.67	802,910
08 Jul 25	275.47000 -5.26	281.79	265.35	281.79	1,216,472
07 Jul 25	280.73001 +1.15	282.67	276.80	278.50	1,455,654
03 Jul 25	279.57999 +4.53	282.99	275.82	276.15	626,229
02 Jul 25	275.04999 +3.30	276.42	272.00	273.24	795,684
01 Jul 25	271.75000 -4.63	278.25	268.13	275.00	1,115,902
30 Jun 25	276.38000 +0.56	278.08	272.58	277.25	929,528
27 Jun 25	275.82001 +2.47	279.51	270.40	272.73	8,630,542
26 Jun 25	273.35001 +9.35	273.49	264.53	267.49	1,231,719
25 Jun 25	264.00000 -1.52	268.64	262.81	267.29	762,143
24 Jun 25	265.51999 +4.15	265.84	257.60	264.54	775,451
23 Jun 25	261.37000 +7.65	262.03	251.26	253.72	708,447
20 Jun 25	253.72000 +2.75	254.60	249.78	254.45	1,138,397
18 Jun 25	250.97000 -2.09	255.65	250.12	253.10	558,064
17 Jun 25	253.06000 +3.47	255.00	249.27	250.85	636,968
16 Jun 25	249.59000 +0.87	252.95	247.82	250.65	768,699
13 Jun 25	248.72000 +0.26	250.16	242.99	244.05	647,942
12 Jun 25	248.46001 +3.37	249.90	239.30	243.81	871,859
11 Jun 25	245.09000 -0.85	249.95	241.65	246.02	911,405
10 Jun 25	245.94000 -7.14	256.09	241.30	252.15	994,187
09 Jun 25	253.08000 +4.34	256.52	249.15	252.47	1,197,202
06 Jun 25	248.74001 +1.68	252.63	247.00	250.87	495,688
05 Jun 25	247.06000 +0.46	248.36	244.08	247.68	669,029
04 Jun 25	246.60001 +0.30	248.73	244.78	246.51	606,901
03 Jun 25	246.30000 +6.37	247.14	239.10	240.00	1,138,254
02 Jun 25	239.92999 +4.93	240.79	233.01	237.51	762,210
30 May 25	235.00000 +1.61	235.32	229.17	232.70	870,204
29 May 25	233.39000 -2.77	236.38	230.81	236.21	878,318
28 May 25	236.16000 -2.21	238.94	235.75	238.43	470,069
27 May 25	238.37000 +8.21	238.40	231.00	233.02	798,560
23 May 25	230.16000 +4.16	233.60	219.58	222.99	886,215
22 May 25	226.00000 -4.29	230.25	225.71	228.82	608,824
21 May 25	230.28999 -4.86	235.51	228.14	233.45	673,317
20 May 25	235.14999 -0.56	235.62	232.95	235.00	896,180
19 May 25	235.71001 +3.83	236.59	224.87	228.00	663,422
16 May 25	231.88000 +1.44	233.25	224.66	228.00	838,986
15 May 25	230.44000 +0.44	234.52	226.71	226.83	739,486
14 May 25	230.00000 +5.48	231.96	224.75	225.78	1,114,636
13 May 25	224.52000 +7.81	225.42	216.00	216.96	1,026,153
12 May 25	216.71001 +4.38	224.96	212.68	223.50	887,580
09 May 25	212.33000 +3.15	212.95	204.47	210.45	722,176
08 May 25	209.17999 +0.11	215.96	209.06	212.12	946,127
07 May 25	209.07001 +1.51	210.99	206.01	208.61	953,396
06 May 25	207.56000 -4.36	210.91	207.15	208.40	796,174
05 May 25	211.92000 -1.09	214.90	210.00	210.42	617,554
02 May 25	213.00999 +10.68	215.25	205.37	205.37	1,221,406
01 May 25	202.33000 +6.72	207.50	198.45	200.37	1,340,836
30 Apr 25	195.61000 -1.83	195.98	188.12	190.33	609,048
29 Apr 25	197.44000 -1.56	199.00	193.25	197.66	623,911
28 Apr 25	199.00000 +0.00	202.97	195.48	200.00	680,732
25 Apr 25	199.00000 -0.40	201.46	195.61	199.06	1,033,618
24 Apr 25	199.39999 +8.67	204.46	184.49	192.00	1,740,528
23 Apr 25	190.73000 +13.35	194.19	186.43	186.46	1,784,446
22 Apr 25	177.38000 +9.78	177.56	168.63	170.41	903,761
21 Apr 25	167.60001 -2.61	174.77	165.00	169.00	988,951
17 Apr 25	170.21001 -1.97	174.41	169.76	171.75	435,663
16 Apr 25	172.17999 -2.67	175.51	168.84	172.12	654,214
15 Apr 25	174.85001 +1.83	176.88	168.91	170.15	925,713
14 Apr 25	173.02000 +2.14	179.49	171.74	175.00	819,046
11 Apr 25	170.88000 +3.12	172.32	163.06	167.71	541,155
10 Apr 25	167.75999 -7.27	176.17	163.32	169.30	698,934
09 Apr 25	175.03000 +23.73	178.01	146.81	150.34	1,816,975
08 Apr 25	151.30000 -1.89	167.52	147.96	161.87	1,102,337
07 Apr 25	153.19000 +1.53	160.83	138.61	143.26	1,495,169
04 Apr 25	151.66000 -14.88	163.36	148.22	158.21	1,563,810
03 Apr 25	166.53999 -20.81	174.81	165.95	173.26	1,244,747
02 Apr 25	187.35001 +4.66	188.55	178.35	178.50	618,313
01 Apr 25	182.69000 +1.51	184.42	178.24	181.49	488,064
31 Mar 25	181.17999 -0.10	182.70	170.27	176.36	652,001
28 Mar 25	181.28000 -4.52	185.47	179.30	183.86	464,559
27 Mar 25	185.80000 -3.32	188.78	184.01	187.01	371,671
26 Mar 25	189.12000 -6.35	197.01	186.82	195.67	410,091
25 Mar 25	195.47000 +0.24	198.48	194.03	194.47	406,684
24 Mar 25	195.23000 +11.42	196.40	189.99	190.00	644,908
21 Mar 25	183.81000 -2.37	184.71	180.51	182.05	1,435,206
20 Mar 25	186.17999 -4.43	190.77	185.24	185.24	558,055
19 Mar 25	190.61000 +9.07	192.25	181.74	182.34	671,448
18 Mar 25	181.53999 -2.54	183.60	177.59	183.01	557,798
17 Mar 25	184.08000 +0.58	185.90	180.74	182.63	550,351
14 Mar 25	183.50000 +7.11	184.10	178.09	180.94	523,069
13 Mar 25	176.39000 -5.22	182.12	174.07	181.48	460,571
12 Mar 25	181.61000 +1.20	187.85	180.22	185.33	657,422
11 Mar 25	180.41000 +8.02	185.28	171.86	172.30	1,233,337
10 Mar 25	172.39000 -7.89	174.16	165.13	173.39	1,743,046
07 Mar 25	180.28000 -5.80	185.00	167.55	184.99	1,846,708
06 Mar 25	186.08000 -17.42	202.15	186.03	199.47	1,038,512
05 Mar 25	203.50000 +1.52	207.22	199.65	201.61	630,340
04 Mar 25	201.98000 -4.53	207.51	191.02	200.00	1,621,110
03 Mar 25	206.50999 -0.56	213.66	203.98	210.00	1,177,813
28 Feb 25	207.07001 +8.56	207.33	194.66	196.57	701,734
27 Feb 25	198.50999 -0.67	204.75	196.73	199.93	651,459
26 Feb 25	199.17999 -0.44	206.20	197.68	201.51	1,085,292
25 Feb 25	199.62000 -0.56	209.69	195.38	199.56	1,284,439
24 Feb 25	200.17999 +4.99	203.25	191.84	196.28	1,267,304
21 Feb 25	195.19000 -12.82	211.25	193.68	211.05	1,198,263
20 Feb 25	208.00999 -2.46	212.73	204.93	209.77	805,217
19 Feb 25	210.47000 +4.64	211.16	203.18	205.20	992,191
18 Feb 25	205.83000 +17.39	206.00	185.15	189.68	2,113,106
14 Feb 25	188.44000 +5.27	190.74	180.17	184.64	955,844
13 Feb 25	183.17000 -3.42	187.32	178.58	187.08	571,192
12 Feb 25	186.59000 +1.45	187.37	180.64	182.56	769,982
11 Feb 25	185.14000 -5.24	190.22	183.46	190.22	483,689
10 Feb 25	190.38000 +2.44	191.77	187.54	191.77	629,763
07 Feb 25	187.94000 -2.15	192.94	185.78	191.55	442,947
06 Feb 25	190.09000 -2.62	196.33	188.16	195.82	518,070
05 Feb 25	192.71001 +0.63	194.22	189.50	192.94	460,404
04 Feb 25	192.08000 +0.93	194.80	187.70	194.30	638,825
03 Feb 25	191.14999 -1.91	192.37	184.59	187.69	642,368
31 Jan 25	193.06000 -0.59	198.54	192.68	195.76	1,061,742
30 Jan 25	193.64999 -15.46	203.36	180.49	195.00	2,158,105
29 Jan 25	209.11000 +2.94	211.86	206.17	207.20	681,602
28 Jan 25	206.17000 +6.83	206.94	200.07	200.50	503,135
27 Jan 25	199.34000 -11.23	206.22	195.60	202.82	811,408
24 Jan 25	210.57001 -1.96	212.35	208.45	211.13	478,717
23 Jan 25	212.53000 +5.23	213.65	206.47	207.02	682,822
22 Jan 25	207.30000 -3.86	212.77	206.46	211.16	659,485
21 Jan 25	211.16000 +4.58	213.40	209.35	211.69	745,706
17 Jan 25	206.58000 +5.85	207.99	201.50	203.20	640,020
16 Jan 25	200.73000 +2.36	202.58	198.37	199.01	459,080
15 Jan 25	198.37000 +2.27	202.00	195.65	200.87	525,455
14 Jan 25	196.10001 +3.00	202.25	194.12	196.06	845,393
13 Jan 25	193.10001 +7.14	194.04	183.40	183.40	860,255
10 Jan 25	185.96001 +2.11	186.42	179.21	181.20	654,992
08 Jan 25	183.85001 +2.72	183.86	177.93	181.19	473,169
07 Jan 25	181.13000 -3.64	184.55	175.34	184.04	595,850
06 Jan 25	184.77000 +4.64	186.49	182.60	185.56	899,643
03 Jan 25	180.13000 +4.63	180.96	176.50	176.82	505,127
02 Jan 25	175.50000 +5.79	179.79	170.89	172.09	639,458
31 Dec 24	169.71001 +2.39	171.43	168.35	168.99	533,795
30 Dec 24	167.32001 -3.34	168.91	165.13	168.61	401,922
27 Dec 24	170.66000 -4.98	175.30	168.18	173.73	487,510
26 Dec 24	175.64000 +1.12	175.73	172.00	173.54	299,446
24 Dec 24	174.52000 +1.91	175.22	171.84	173.34	233,393
23 Dec 24	172.61000 +2.64	174.29	167.46	170.00	648,656
20 Dec 24	169.97000 +0.38	171.15	164.23	164.33	9,675,879
19 Dec 24	169.59000 +4.32	170.98	164.85	166.86	1,106,430
18 Dec 24	165.27000 -7.29	176.99	163.00	173.99	939,626
17 Dec 24	172.56000 -2.90	174.80	167.34	173.40	898,132
16 Dec 24	175.46001 +1.37	177.14	172.69	174.00	608,846
13 Dec 24	174.09000 -3.08	178.01	172.66	177.00	585,103
12 Dec 24	177.17000 -3.85	182.88	177.03	181.75	799,556
11 Dec 24	181.02000 -0.69	184.00	180.79	182.96	674,896
10 Dec 24	181.71001 -2.48	186.34	180.65	184.65	578,837
09 Dec 24	184.19000 -9.33	190.87	179.47	190.87	1,461,320
06 Dec 24	193.52000 -1.34	196.74	189.41	194.68	496,116
05 Dec 24	194.86000 +0.47	196.06	192.16	193.44	439,929
04 Dec 24	194.39000 +1.69	195.93	192.43	192.72	398,940
03 Dec 24	192.70000 -2.07	195.85	191.00	194.48	392,081
02 Dec 24	194.77000 +0.73	196.31	192.97	195.00	413,863
29 Nov 24	194.03999 -0.42	196.75	193.81	195.60	283,215
27 Nov 24	194.46001 -1.68	197.05	190.85	197.05	469,529
26 Nov 24	196.14000 +1.05	198.24	193.21	194.77	490,916
25 Nov 24	195.09000 +4.12	197.68	191.50	193.81	1,176,870
22 Nov 24	190.97000 +10.26	192.34	184.25	184.54	1,075,196
21 Nov 24	180.71001 +0.01	182.74	179.01	181.21	527,136
20 Nov 24	180.70000 -3.80	187.03	180.38	186.35	642,304
19 Nov 24	184.50000 +5.29	184.85	175.01	176.39	485,600
18 Nov 24	179.21001 +3.71	182.52	177.10	177.10	639,299
15 Nov 24	175.50000 +3.51	175.87	171.62	173.65	314,946
14 Nov 24	171.99001 -4.91	177.82	170.87	177.80	665,931
13 Nov 24	176.89999 +0.20	179.54	175.98	177.53	453,845
12 Nov 24	176.70000 -2.11	178.82	175.24	176.65	472,184
11 Nov 24	178.81000 +1.65	182.52	178.29	179.25	456,444
08 Nov 24	177.16000 +2.36	178.88	173.86	174.96	517,131
07 Nov 24	174.80000 -3.30	179.18	172.00	178.26	796,493
06 Nov 24	178.10001 +16.98	179.11	167.05	171.83	873,903
05 Nov 24	161.12000 +6.89	161.20	154.32	155.10	541,139
04 Nov 24	154.23000 -1.13	157.66	152.63	153.74	473,782
01 Nov 24	155.36000 +5.86	155.45	149.25	150.65	759,531
31 Oct 24	149.50000 -10.07	159.89	149.48	158.91	860,520
30 Oct 24	159.57001 -3.18	164.88	159.31	161.86	541,088
29 Oct 24	162.75000 -3.29	165.51	161.61	164.90	773,140
28 Oct 24	166.03999 +10.57	166.67	157.42	157.62	969,312
25 Oct 24	155.47000 +1.10	156.76	151.60	153.24	877,182
24 Oct 24	154.37000 -2.39	156.98	144.76	151.15	1,358,872
23 Oct 24	156.75999 +0.85	161.70	154.00	154.84	702,295
22 Oct 24	155.91000 -2.68	158.21	155.13	158.00	441,181
21 Oct 24	158.59000 +0.07	160.41	158.05	159.44	508,495
18 Oct 24	158.52000 -1.05	160.50	158.14	160.50	364,081
17 Oct 24	159.57001 -0.14	162.00	159.23	159.73	355,193
16 Oct 24	159.71001 +3.53	160.02	156.34	157.93	419,858
15 Oct 24	156.17999 -1.10	158.11	153.24	154.99	546,691
14 Oct 24	157.28000 -4.71	161.63	156.79	161.00	416,499
11 Oct 24	161.99001 -0.70	164.03	160.90	163.41	526,804
10 Oct 24	162.69000 +0.45	163.04	158.85	159.00	351,301
09 Oct 24	162.24001 +0.86	163.06	159.15	160.75	437,596
08 Oct 24	161.38000 +1.45	162.08	157.51	159.79	321,219
07 Oct 24	159.92999 +0.04	160.65	157.60	158.49	344,404
04 Oct 24	159.89000 +5.81	160.43	155.48	157.24	421,379
03 Oct 24	154.08000 -3.83	159.38	152.25	158.09	462,491
02 Oct 24	157.91000 -0.08	161.46	156.67	157.49	495,381
01 Oct 24	157.99001 -1.59	160.70	156.76	159.49	294,672
30 Sep 24	159.58000 +0.57	160.26	157.48	157.87	351,465
27 Sep 24	159.00999 +2.90	160.15	156.30	157.43	343,249
26 Sep 24	156.11000 -5.67	166.51	155.80	165.36	614,082
25 Sep 24	161.78000 +1.86	161.93	157.36	158.55	719,597
24 Sep 24	159.92000 +2.10	161.14	158.09	160.10	648,260
23 Sep 24	157.82001 +1.17	160.17	156.54	157.92	563,331
20 Sep 24	156.64999 +1.65	157.49	153.43	155.84	1,753,783
19 Sep 24	155.00000 +8.00	155.58	149.76	151.73	987,875
18 Sep 24	147.00000 +3.69	151.55	142.90	144.29	637,231
17 Sep 24	143.31000 +1.94	144.00	141.36	142.28	212,328
16 Sep 24	141.37000 -1.04	145.80	140.37	142.18	442,038
13 Sep 24	142.41000 +2.78	143.38	138.68	140.00	371,859
12 Sep 24	139.63000 +4.65	139.90	136.05	136.41	292,096
11 Sep 24	134.98000 -0.36	135.87	131.12	134.10	345,395
10 Sep 24	135.34000 -1.58	138.24	133.15	136.52	278,924
09 Sep 24	136.92000 +4.76	138.36	133.00	133.76	656,726
06 Sep 24	132.16000 -3.71	136.27	129.57	135.75	439,699
05 Sep 24	135.87000 +0.20	136.95	134.42	135.88	330,831
04 Sep 24	135.67000 +1.60	136.80	131.92	133.37	420,769
03 Sep 24	134.07001 -10.70	143.53	133.15	143.10	673,929
30 Aug 24	144.77000 +2.12	146.00	141.78	143.13	363,938
29 Aug 24	142.64999 +1.60	144.48	141.32	141.63	272,030
28 Aug 24	141.05000 -2.81	143.66	140.95	143.29	462,355
27 Aug 24	143.86000 +0.48	144.10	141.69	142.30	286,786
26 Aug 24	143.38000 -1.41	146.80	142.63	146.13	358,939
23 Aug 24	144.78999 +2.66	146.35	142.19	143.12	379,242
22 Aug 24	142.13000 -1.47	143.76	141.74	142.53	297,906
21 Aug 24	143.60001 +2.06	144.38	141.51	142.97	320,066
20 Aug 24	141.53999 -5.09	147.00	140.28	146.31	432,421
19 Aug 24	146.63000 +0.59	147.87	145.17	145.44	343,027
16 Aug 24	146.03999 +2.57	146.41	142.80	142.80	489,012
15 Aug 24	143.47000 +0.32	146.75	142.61	145.91	429,993
14 Aug 24	143.14999 +2.36	143.63	138.93	141.40	382,638
13 Aug 24	140.78999 +1.59	141.40	137.84	139.99	345,664
12 Aug 24	139.20000 -0.11	140.31	137.51	139.40	450,113
09 Aug 24	139.31000 -0.50	140.74	137.77	140.39	428,887
08 Aug 24	139.81000 +5.79	141.66	134.35	135.86	512,428
07 Aug 24	134.02000 -3.52	141.10	133.10	140.50	580,507
06 Aug 24	137.53999 +4.54	139.25	131.69	135.01	710,857
05 Aug 24	133.00000 -3.10	133.95	119.69	121.80	737,789
02 Aug 24	136.10001 -7.84	139.10	131.58	138.18	778,479
01 Aug 24	143.94000 -1.93	148.94	141.19	146.98	774,336
31 Jul 24	145.87000 +4.49	148.49	141.82	143.10	662,424
30 Jul 24	141.38000 +0.63	143.23	140.29	141.45	496,338
29 Jul 24	140.75000 -0.03	143.14	138.69	140.77	585,212
26 Jul 24	140.78000 +6.02	142.66	136.04	136.73	964,511
25 Jul 24	134.75999 +13.26	144.40	128.50	132.69	2,272,930
24 Jul 24	121.50000 -3.38	126.36	121.50	124.51	1,156,133
23 Jul 24	124.88000 +4.24	125.85	118.30	119.64	1,229,409
22 Jul 24	120.64000 +1.30	121.26	117.57	119.61	738,960
19 Jul 24	119.34000 +1.34	121.29	117.01	118.70	640,593
18 Jul 24	118.00000 -0.19	120.55	115.52	118.19	827,893
17 Jul 24	118.19000 -4.06	124.23	117.53	120.99	1,154,813
16 Jul 24	122.25000 +5.47	124.52	117.05	117.17	966,887
15 Jul 24	116.78000 +5.81	117.97	113.53	114.98	952,189
12 Jul 24	110.97000 +1.49	112.94	110.10	110.40	346,662
11 Jul 24	109.48000 +0.89	111.44	106.42	110.23	544,240
10 Jul 24	108.59000 +1.38	109.34	107.36	108.37	408,470
09 Jul 24	107.21000 +0.51	108.78	106.03	106.67	398,306
08 Jul 24	106.70000 +1.91	107.74	105.00	105.76	362,680
05 Jul 24	104.79000 -1.75	106.44	104.02	106.21	265,425
03 Jul 24	106.54000 +1.31	107.45	105.34	106.52	278,186
02 Jul 24	105.23000 -1.74	106.57	103.37	106.57	666,646
01 Jul 24	106.97000 -2.61	110.18	106.08	109.65	756,836
28 Jun 24	109.58000 +2.52	109.84	107.06	108.00	3,299,243
27 Jun 24	107.06000 +0.96	107.98	105.23	105.55	717,594
26 Jun 24	106.10000 +3.99	106.88	102.27	102.27	917,005
25 Jun 24	102.11000 +3.65	102.25	98.07	101.05	656,570
24 Jun 24	98.46000 -0.99	101.19	97.84	99.97	610,381
21 Jun 24	99.45000 +1.00	99.50	95.70	97.50	1,486,847
20 Jun 24	98.45000 -2.07	101.67	98.17	100.19	511,490
18 Jun 24	100.52000 -0.95	102.68	99.31	102.06	603,907
17 Jun 24	101.47000 +4.38	101.72	95.17	96.55	971,786
14 Jun 24	97.09000 -7.59	103.57	95.36	102.03	1,026,385
13 Jun 24	104.68000 -1.19	106.08	102.64	105.35	355,649
12 Jun 24	105.87000 +1.49	107.43	104.18	107.05	427,864
11 Jun 24	104.38000 +0.40	104.54	101.02	102.67	572,726
10 Jun 24	103.98000 -0.22	105.05	101.27	104.14	518,014
07 Jun 24	104.20000 -2.33	106.14	103.53	105.65	360,756
06 Jun 24	106.53000 -0.16	108.09	105.63	106.27	257,841
05 Jun 24	106.69000 +2.25	106.76	104.06	104.30	382,459
04 Jun 24	104.44000 -4.96	108.18	103.75	108.04	650,554
03 Jun 24	109.40000 -1.47	112.00	106.32	110.36	479,473
31 May 24	110.87000 -0.06	112.55	109.11	111.31	466,704
30 May 24	110.93000 -0.69	111.76	110.34	111.62	347,591
29 May 24	111.62000 -0.74	111.99	110.30	111.17	344,465
28 May 24	112.36000 +2.77	112.75	108.90	111.20	354,909
24 May 24	109.59000 +1.28	110.69	108.10	109.21	429,735
23 May 24	108.31000 +0.45	109.01	106.41	108.18	430,141
22 May 24	107.86000 -4.33	111.95	106.74	111.57	553,398
21 May 24	112.19000 +2.42	112.32	109.35	109.51	385,587
20 May 24	109.77000 -0.06	111.50	109.27	110.21	604,630
17 May 24	109.83000 -0.15	110.76	109.04	110.29	501,542
16 May 24	109.98000 +0.43	110.89	109.40	109.54	444,522
15 May 24	109.55000 +3.67	109.88	106.44	106.62	619,063
14 May 24	105.88000 +2.68	106.34	103.18	104.85	496,145
13 May 24	103.20000 -1.47	105.81	102.75	105.81	460,823
10 May 24	104.67000 -1.44	107.17	103.65	106.88	442,509
09 May 24	106.11000 +2.56	106.71	103.04	103.44	536,588
08 May 24	103.55000 +1.01	106.71	101.82	102.23	762,101
07 May 24	102.54000 +0.63	104.25	100.67	101.91	1,210,809
06 May 24	101.91000 -1.73	104.57	101.82	103.31	681,683
03 May 24	103.64000 +3.74	104.85	99.97	100.54	892,810
02 May 24	99.90000 +1.57	100.30	95.68	100.00	1,454,792
01 May 24	98.33000 +12.63	100.00	90.26	90.33	1,912,862
30 Apr 24	85.70000 +1.97	86.79	82.46	82.98	1,069,255
29 Apr 24	83.73000 -0.27	84.59	83.06	84.00	388,018
26 Apr 24	84.00000 +2.25	84.03	81.99	82.04	507,964
25 Apr 24	81.75000 +1.35	82.07	79.14	79.90	467,386
24 Apr 24	80.40000 -0.11	81.13	78.20	80.98	556,411
23 Apr 24	80.51000 +1.60	81.28	77.26	77.95	557,604
22 Apr 24	78.91000 +0.87	79.02	75.73	77.36	602,531
19 Apr 24	78.04000 -1.34	79.98	77.33	78.83	683,433
18 Apr 24	79.38000 +1.62	80.73	77.81	78.22	902,558
17 Apr 24	77.76000 +0.24	79.09	77.44	78.85	479,284
16 Apr 24	77.52000 +1.65	77.71	74.21	74.47	603,379
15 Apr 24	75.87000 -1.63	79.39	75.44	78.37	402,051
12 Apr 24	77.50000 -1.38	79.08	77.19	78.83	366,245
11 Apr 24	78.88000 +1.57	78.91	76.96	77.65	354,491
10 Apr 24	77.31000 -3.01	79.38	76.60	77.22	606,187
09 Apr 24	80.32000 -0.30	82.16	78.70	81.48	562,480
08 Apr 24	80.62000 +2.55	80.75	78.69	78.86	628,503
05 Apr 24	78.07000 +1.07	79.57	76.61	76.62	655,936
04 Apr 24	77.00000 +3.40	79.71	73.95	74.25	1,342,989
03 Apr 24	73.60000 +2.41	73.89	70.73	70.73	604,319
02 Apr 24	71.19000 -0.83	71.73	70.19	71.62	506,650
01 Apr 24	72.02000 +0.60	72.36	70.67	71.52	426,927
28 Mar 24	71.42000 +1.23	71.65	69.90	70.39	517,048
27 Mar 24	70.19000 +1.71	70.30	68.77	69.29	358,522
26 Mar 24	68.48000 +0.30	69.11	67.52	68.44	218,582
25 Mar 24	68.18000 +0.22	70.25	68.12	69.00	247,330
22 Mar 24	67.96000 -0.45	68.73	67.76	68.01	186,737
21 Mar 24	68.41000 +0.63	68.81	67.76	68.59	227,587
20 Mar 24	67.78000 -0.77	68.65	67.24	68.55	315,242
19 Mar 24	68.55000 +2.76	68.71	66.00	66.15	423,533
18 Mar 24	65.79000 -0.25	66.95	65.26	66.13	395,206
15 Mar 24	66.04000 +1.27	66.19	64.58	64.58	682,573
14 Mar 24	64.77000 -0.90	65.53	63.58	65.08	350,826
13 Mar 24	65.67000 +1.17	66.56	64.42	64.42	298,464
12 Mar 24	64.50000 -2.59	67.47	64.37	67.16	618,813
11 Mar 24	67.09000 -0.84	67.38	66.15	67.33	347,584
08 Mar 24	67.93000 -0.49	69.68	67.17	69.25	415,422
07 Mar 24	68.42000 +3.16	68.59	66.17	66.17	416,787
06 Mar 24	65.26000 +1.61	65.37	63.62	64.39	389,847
05 Mar 24	63.65000 -1.42	65.61	62.99	64.83	461,906
04 Mar 24	65.07000 -0.86	66.71	64.87	65.94	388,307
01 Mar 24	65.93000 +1.28	66.89	64.93	65.10	419,474
29 Feb 24	64.65000 -0.32	66.10	64.16	65.57	441,167
28 Feb 24	64.97000 -0.04	66.13	64.19	64.23	307,369
27 Feb 24	65.01000 +0.85	65.52	64.24	64.81	270,450
26 Feb 24	64.16000 -0.30	64.41	63.41	64.01	482,994
23 Feb 24	64.46000 -0.48	65.20	64.06	64.80	299,086
22 Feb 24	64.94000 +0.28	65.59	64.63	64.66	392,016
21 Feb 24	64.66000 -0.02	65.22	64.23	64.64	325,074
20 Feb 24	64.68000 -1.14	65.34	64.25	64.61	283,076
16 Feb 24	65.82000 -0.41	67.50	65.80	66.13	438,059
15 Feb 24	66.23000 +2.43	66.79	64.08	64.08	423,038
14 Feb 24	63.80000 +2.37	64.10	61.31	62.05	508,682
13 Feb 24	61.43000 -2.19	63.18	60.65	61.49	503,504
12 Feb 24	63.62000 +0.26	64.60	63.38	63.51	435,427
09 Feb 24	63.36000 +0.56	63.99	62.65	62.70	302,335
08 Feb 24	62.80000 -0.30	63.47	62.65	62.84	397,292
07 Feb 24	63.10000 +1.98	63.35	60.52	60.98	483,212
06 Feb 24	61.12000 +2.06	61.26	58.87	59.06	381,333
05 Feb 24	59.06000 -1.92	61.20	58.97	60.01	689,379
02 Feb 24	60.98000 +0.22	62.54	60.02	60.16	537,203
01 Feb 24	60.76000 -0.83	62.40	59.43	61.91	642,240
31 Jan 24	61.59000 -1.71	64.27	61.33	63.62	791,811
30 Jan 24	63.30000 -1.68	65.24	62.30	64.25	589,408
29 Jan 24	64.98000 +1.57	65.03	62.25	63.21	575,532
26 Jan 24	63.41000 +1.57	64.35	62.33	62.94	773,400
25 Jan 24	61.84000 -4.18	65.39	59.88	65.39	1,885,419
24 Jan 24	66.02000 -1.33	68.15	65.08	68.15	476,536
23 Jan 24	67.35000 +0.09	68.82	66.81	68.41	451,117
22 Jan 24	67.26000 +0.88	68.22	66.49	66.49	407,815
19 Jan 24	66.38000 +0.47	67.08	65.25	66.15	372,431
18 Jan 24	65.91000 +2.04	65.92	63.78	64.49	428,578
17 Jan 24	63.87000 -1.83	65.36	62.95	64.09	555,349
16 Jan 24	65.70000 -1.87	67.37	64.61	66.76	535,007
12 Jan 24	67.57000 +0.48	68.87	66.68	68.05	265,130
11 Jan 24	67.09000 +0.46	67.49	65.47	66.05	491,200
10 Jan 24	66.63000 +2.55	66.99	64.00	64.00	463,424
09 Jan 24	64.08000 -2.70	66.54	63.87	65.68	634,949
08 Jan 24	66.78000 -0.06	66.86	65.15	66.79	471,669
05 Jan 24	66.84000 -1.07	68.48	66.52	67.31	338,518
04 Jan 24	67.91000 -0.06	69.07	67.51	68.26	419,567
03 Jan 24	67.97000 -1.39	69.23	67.61	68.73	326,113
02 Jan 24	69.36000 -1.44	71.00	68.87	70.00	257,597
29 Dec 23	70.80000 -0.75	71.99	70.45	71.88	233,844
28 Dec 23	71.55000 -0.51	72.36	70.92	71.78	252,141
27 Dec 23	72.06000 +0.25	72.42	71.53	71.83	252,545
26 Dec 23	71.81000 +0.34	71.90	70.76	71.80	258,856
22 Dec 23	71.47000 +0.92	71.99	70.60	70.80	338,136
21 Dec 23	70.55000 +1.73	70.60	69.36	70.13	234,189
20 Dec 23	68.82000 -0.37	70.76	68.55	69.05	394,601
19 Dec 23	69.19000 +1.39	70.00	68.54	68.66	478,370
18 Dec 23	67.80000 +1.26	69.48	67.46	68.54	489,229
15 Dec 23	66.54000 -1.46	68.71	65.46	68.60	1,499,643
14 Dec 23	68.00000 +0.28	70.48	66.91	69.47	708,826
13 Dec 23	67.72000 +2.16	68.12	64.79	65.45	571,083
12 Dec 23	65.56000 -0.76	66.44	64.32	66.24	490,611
11 Dec 23	66.32000 +0.32	67.30	64.77	65.65	358,032
08 Dec 23	66.00000 +1.54	66.36	63.61	64.09	594,356
07 Dec 23	64.46000 -4.72	69.60	64.01	69.39	1,771,329
06 Dec 23	69.18000 -1.50	72.54	68.91	71.52	406,051
05 Dec 23	70.68000 -3.27	73.57	70.17	73.57	416,296
04 Dec 23	73.95000 +0.92	73.97	70.56	72.41	769,636
01 Dec 23	73.03000 +2.22	73.71	70.03	71.26	693,692
30 Nov 23	70.81000 +2.04	71.17	68.68	68.77	406,558
29 Nov 23	68.77000 -1.73	72.56	68.65	71.02	553,533
28 Nov 23	70.50000 -2.80	73.70	70.25	72.85	605,645
27 Nov 23	73.30000 +4.74	74.06	68.30	68.46	1,300,620
24 Nov 23	68.56000 +0.59	69.03	67.52	67.83	92,402
22 Nov 23	67.97000 +0.44	68.87	67.41	67.84	200,551
21 Nov 23	67.53000 -0.69	68.75	67.10	67.87	258,328
20 Nov 23	68.22000 -0.16	69.15	68.05	68.38	193,020
17 Nov 23	68.38000 +1.48	69.16	67.63	67.63	406,744
16 Nov 23	66.90000 -1.09	68.27	66.48	67.63	508,192
15 Nov 23	67.99000 -2.15	70.26	67.88	70.00	465,360
14 Nov 23	70.14000 +1.73	71.30	69.08	70.13	502,593
13 Nov 23	68.41000 +1.70	68.85	66.00	66.69	507,911
10 Nov 23	66.71000 +0.53	66.96	65.36	66.38	548,551
09 Nov 23	66.18000 +0.07	67.73	65.87	66.58	352,915
08 Nov 23	66.11000 -0.13	66.45	65.36	66.00	354,291
07 Nov 23	66.24000 -1.03	67.04	65.37	66.42	518,055
06 Nov 23	67.27000 +0.62	67.41	66.31	67.00	262,888
03 Nov 23	66.65000 -0.60	69.09	66.53	68.41	391,700
02 Nov 23	67.25000 +2.75	67.94	65.63	65.63	627,344
01 Nov 23	64.50000 +1.78	64.85	62.00	62.56	492,707
31 Oct 23	62.72000 -0.31	63.59	62.11	62.97	340,533
30 Oct 23	63.03000 +0.54	63.99	61.69	63.49	375,430
27 Oct 23	62.49000 -2.06	64.12	61.18	63.74	718,471
26 Oct 23	64.55000 +4.04	65.93	61.18	61.18	859,392
25 Oct 23	60.51000 -1.15	62.40	60.38	61.07	460,158
24 Oct 23	61.66000 +1.02	62.17	60.85	61.44	351,608
23 Oct 23	60.64000 -0.37	62.15	60.39	60.88	328,377
20 Oct 23	61.01000 -1.23	62.45	60.91	61.98	482,251
19 Oct 23	62.24000 -1.23	64.22	61.68	63.26	584,576
18 Oct 23	63.47000 -1.91	64.83	63.26	64.69	359,363
17 Oct 23	65.38000 +0.43	66.25	63.99	63.99	391,995
16 Oct 23	64.95000 +0.75	66.74	64.82	65.34	935,058
13 Oct 23	64.20000 -3.28	67.58	63.58	67.29	1,211,320
12 Oct 23	67.48000 -3.08	70.06	66.75	69.85	569,172
11 Oct 23	70.56000 -0.08	71.35	70.05	70.60	353,630
10 Oct 23	70.64000 +2.77	72.66	68.98	69.00	827,760
09 Oct 23	67.87000 +0.84	68.26	66.26	66.45	248,014
06 Oct 23	67.03000 +1.64	68.19	65.08	65.36	460,503
05 Oct 23	65.39000 +0.09	66.18	64.85	64.85	264,860
04 Oct 23	65.30000 +0.81	66.11	64.20	64.50	357,531
03 Oct 23	64.49000 -2.09	66.24	63.63	65.85	468,322
02 Oct 23	66.58000 -0.63	67.03	65.98	66.89	439,546
29 Sep 23	67.21000 -0.99	69.49	66.99	68.82	459,667
28 Sep 23	68.20000 -0.38	70.21	68.06	68.92	449,097
27 Sep 23	68.58000 +0.48	69.88	68.08	68.81	411,166
26 Sep 23	68.10000 -1.62	69.74	67.65	69.19	548,132
25 Sep 23	69.72000 +0.71	70.11	67.64	67.90	334,162
22 Sep 23	69.01000 +0.22	70.85	68.77	69.18	528,600
21 Sep 23	68.79000 +0.33	69.43	66.80	67.34	454,266
20 Sep 23	68.46000 +0.40	69.92	68.25	68.33	454,654
19 Sep 23	68.06000 +0.36	68.76	67.47	67.70	357,639
18 Sep 23	67.70000 +0.68	68.63	66.57	66.88	384,594
15 Sep 23	67.02000 -2.31	68.98	66.51	68.98	1,291,192
14 Sep 23	69.33000 +0.88	71.19	69.13	69.25	724,458
13 Sep 23	68.45000 +4.18	69.43	64.96	65.00	1,112,193
12 Sep 23	64.27000 +0.31	64.97	63.01	63.28	410,666
11 Sep 23	63.96000 +1.68	64.51	62.99	63.29	792,947
08 Sep 23	62.28000 +0.23	62.62	61.19	61.92	678,805
07 Sep 23	62.05000 -0.23	62.08	61.11	61.71	274,036
06 Sep 23	62.28000 +0.20	63.00	61.03	62.21	254,249
05 Sep 23	62.08000 -2.25	63.76	61.09	63.58	385,970
01 Sep 23	64.33000 +1.70	64.60	63.10	63.59	398,529
31 Aug 23	62.63000 -0.08	63.82	62.30	62.77	566,125
30 Aug 23	62.71000 +1.26	63.66	61.35	61.49	463,547
29 Aug 23	61.45000 +1.49	61.58	59.52	59.80	610,848
28 Aug 23	59.96000 +1.12	60.98	58.83	58.83	344,316
25 Aug 23	58.84000 +1.05	59.15	57.20	58.88	403,534
24 Aug 23	57.79000 -0.73	58.39	57.25	57.90	387,516
23 Aug 23	58.52000 +0.83	58.75	57.45	57.63	338,195
22 Aug 23	57.69000 +0.11	58.59	57.31	58.12	219,477
21 Aug 23	57.58000 -0.41	58.20	56.92	57.79	153,481
18 Aug 23	57.99000 +0.48	58.37	56.42	56.88	361,491
17 Aug 23	57.51000 -0.87	59.78	57.45	59.06	303,216
16 Aug 23	58.38000 +0.29	59.52	57.80	58.09	198,470
15 Aug 23	58.09000 -0.68	58.34	57.60	58.26	360,490
14 Aug 23	58.77000 +1.24	59.23	57.66	58.03	448,129
11 Aug 23	57.53000 -0.05	57.66	56.97	57.35	279,629
10 Aug 23	57.58000 +0.47	58.18	56.80	57.48	251,111
09 Aug 23	57.11000 -1.57	58.63	56.76	58.54	354,475
08 Aug 23	58.68000 -1.30	59.15	57.75	59.00	225,358
07 Aug 23	59.98000 +1.93	60.03	58.26	58.89	261,049
04 Aug 23	58.05000 +0.37	58.73	57.20	57.50	266,876
03 Aug 23	57.68000 -0.81	58.40	56.81	57.77	335,235
02 Aug 23	58.49000 -1.80	59.39	58.10	59.20	326,600
01 Aug 23	60.29000 +0.43	60.86	59.61	60.13	593,821
31 Jul 23	59.86000 +1.18	61.02	59.07	59.07	474,600
28 Jul 23	58.68000 -0.20	59.62	57.40	58.90	413,692
27 Jul 23	58.88000 +1.70	60.95	56.98	58.58	714,138
26 Jul 23	57.18000 +0.32	57.60	55.92	56.33	383,282
25 Jul 23	56.86000 +0.28	57.42	56.02	56.58	364,608
24 Jul 23	56.58000 +0.29	57.53	55.74	56.22	168,036
21 Jul 23	56.29000 -1.12	57.70	55.96	57.70	229,647
20 Jul 23	57.41000 +0.46	57.79	56.56	57.36	188,449
19 Jul 23	56.95000 -0.85	57.80	56.63	57.53	198,565
18 Jul 23	57.80000 +1.89	57.83	55.59	56.42	332,080
17 Jul 23	55.91000 -0.91	57.12	55.58	56.83	353,609
14 Jul 23	56.82000 -1.48	58.18	56.80	58.18	209,001
13 Jul 23	58.30000 +0.92	58.43	56.97	57.94	365,093
12 Jul 23	57.38000 +1.02	58.24	56.63	57.60	366,077
11 Jul 23	56.36000 +1.15	56.46	54.67	55.70	301,097
10 Jul 23	55.21000 +1.08	55.35	53.62	53.62	318,184
07 Jul 23	54.13000 +0.61	55.64	53.55	53.81	347,222
06 Jul 23	53.52000 -1.67	55.02	51.94	54.61	417,869
05 Jul 23	55.19000 -1.10	55.92	54.43	55.39	257,050
03 Jul 23	56.29000 +0.16	57.23	56.00	56.00	130,231
30 Jun 23	56.13000 +0.50	56.34	55.48	56.18	353,169
29 Jun 23	55.63000 +1.58	56.04	54.08	54.08	369,784
28 Jun 23	54.05000 +1.41	54.49	52.00	52.18	436,743
27 Jun 23	52.64000 +0.81	52.97	51.34	52.00	265,442
26 Jun 23	51.83000 +0.40	52.62	51.45	51.45	292,255
23 Jun 23	51.43000 -0.76	52.03	50.63	51.06	714,687
22 Jun 23	52.19000 -0.90	52.92	51.11	52.74	310,342
21 Jun 23	53.09000 +0.99	53.37	51.71	51.71	330,059
20 Jun 23	52.10000 +0.15	52.20	50.61	51.45	295,313
16 Jun 23	51.95000 -0.08	53.00	51.02	52.63	863,968
15 Jun 23	52.03000 +0.44	52.35	50.93	50.93	340,008
14 Jun 23	51.59000 -0.99	53.51	51.01	53.19	368,671
13 Jun 23	52.58000 +1.12	53.60	51.68	51.99	344,635
12 Jun 23	51.46000 +0.52	51.91	50.18	50.84	303,470
09 Jun 23	50.94000 -0.90	51.84	50.51	51.73	310,771
08 Jun 23	51.84000 -0.18	52.42	50.84	51.75	313,989
07 Jun 23	52.02000 +1.86	52.24	50.71	50.76	465,817
06 Jun 23	50.16000 +2.01	50.75	47.85	47.85	415,628
05 Jun 23	48.15000 -0.85	48.56	46.65	48.03	346,377
02 Jun 23	49.00000 +2.80	49.82	47.71	48.15	505,920
01 Jun 23	46.20000 +0.59	46.99	45.55	45.81	337,638
31 May 23	45.61000 +0.70	45.85	44.40	44.72	402,880
30 May 23	44.91000 -0.95	46.00	44.87	45.88	267,837
26 May 23	45.86000 -0.03	46.46	45.17	46.27	211,369
25 May 23	45.89000 +0.34	46.19	45.23	45.55	220,961
24 May 23	45.55000 -1.46	46.56	44.94	46.56	385,984
23 May 23	47.01000 -1.06	48.14	46.69	47.53	373,427
22 May 23	48.07000 +0.29	49.03	47.44	47.93	287,090
19 May 23	47.78000 +0.38	48.32	47.00	48.20	333,062
18 May 23	47.40000 +0.57	48.19	46.57	46.90	450,867
17 May 23	46.83000 +0.95	47.31	45.67	46.01	813,257
16 May 23	45.88000 -4.22	49.87	45.85	49.55	1,230,822
15 May 23	50.10000 +1.43	50.47	48.69	49.11	649,095
12 May 23	48.67000 -0.87	49.94	48.53	49.70	373,842
11 May 23	49.54000 -0.77	50.01	48.71	49.03	424,404
10 May 23	50.31000 -0.77	52.20	49.72	52.20	352,500
09 May 23	51.08000 +0.21	51.91	50.21	50.46	393,911
08 May 23	50.87000 +0.60	51.65	50.04	51.29	382,961
05 May 23	50.27000 +0.55	51.40	49.84	50.81	399,831
04 May 23	49.72000 -2.41	51.68	49.40	51.68	550,554
03 May 23	52.13000 -2.21	54.89	51.96	54.45	701,771
02 May 23	54.34000 +2.74	54.39	50.79	51.62	597,650
01 May 23	51.60000 -1.14	53.10	51.12	52.81	509,375
28 Apr 23	52.74000 -1.19	53.59	51.95	53.42	672,213
27 Apr 23	53.93000 +5.69	54.18	48.91	50.00	1,078,292
26 Apr 23	48.24000 +0.31	49.47	47.62	47.91	652,683
25 Apr 23	47.93000 -0.68	47.93	46.59	47.51	507,378
24 Apr 23	48.61000 +1.74	49.99	47.44	47.50	717,109
21 Apr 23	46.87000 -0.51	47.25	45.70	47.18	389,090
20 Apr 23	47.38000 +0.02	47.88	46.64	46.64	430,805
19 Apr 23	47.36000 -0.41	47.42	46.44	47.17	284,522
18 Apr 23	47.77000 +1.68	47.92	46.05	46.05	369,563
17 Apr 23	46.09000 +1.08	46.54	44.82	45.05	434,991
14 Apr 23	45.01000 -0.19	45.26	44.33	45.26	403,241
13 Apr 23	45.20000 +1.56	45.22	43.56	43.92	368,782
12 Apr 23	43.64000 -0.06	44.52	43.46	44.28	417,331
11 Apr 23	43.70000 +1.41	43.76	42.84	42.84	347,090
10 Apr 23	42.29000 +0.62	42.68	41.59	41.59	210,957
06 Apr 23	41.67000 +0.07	42.31	41.02	41.71	182,699
05 Apr 23	41.60000 -1.22	42.69	40.57	42.08	462,444
04 Apr 23	42.82000 -1.84	44.55	42.11	44.47	269,974
03 Apr 23	44.66000 -0.10	45.24	43.85	44.74	260,737
31 Mar 23	44.76000 +1.28	44.82	43.31	44.03	721,696
30 Mar 23	43.48000 +0.34	43.88	43.08	43.73	187,667
29 Mar 23	43.14000 +1.09	43.19	42.48	42.60	331,385
28 Mar 23	42.05000 +0.67	42.51	40.98	41.23	224,743
27 Mar 23	41.38000 +0.38	41.83	41.01	41.72	229,121
24 Mar 23	41.00000 +0.76	41.11	39.21	39.60	356,226
23 Mar 23	40.24000 +0.27	41.58	39.45	40.02	290,655
22 Mar 23	39.97000 -0.83	40.96	39.91	40.75	332,466
21 Mar 23	40.80000 +0.45	41.86	40.76	41.59	392,505
20 Mar 23	40.35000 +1.96	40.77	39.07	39.40	426,627
17 Mar 23	38.39000 -3.77	41.90	38.24	41.77	1,828,562
16 Mar 23	42.16000 +0.39	42.63	40.38	40.92	595,668
15 Mar 23	41.77000 -3.79	43.87	40.80	43.61	454,504
14 Mar 23	45.56000 +0.96	46.83	45.00	46.52	379,397
13 Mar 23	44.60000 -0.51	45.74	43.71	43.95	312,647
10 Mar 23	45.11000 -2.17	47.29	44.50	47.29	366,498
09 Mar 23	47.28000 -1.58	49.66	47.03	48.86	286,966
08 Mar 23	48.86000 -0.42	49.91	48.71	49.51	296,484
07 Mar 23	49.28000 -0.80	50.48	49.06	50.08	240,038
06 Mar 23	50.08000 -1.95	51.64	49.51	51.61	402,072
03 Mar 23	52.03000 +1.24	52.50	50.25	51.00	277,287
02 Mar 23	50.79000 +0.31	50.95	49.62	49.96	231,609
01 Mar 23	50.48000 +2.15	50.79	48.70	48.70	354,597
28 Feb 23	48.33000 +0.31	49.02	47.55	47.99	240,233
27 Feb 23	48.02000 +0.72	48.61	47.31	47.72	168,838
24 Feb 23	47.30000 -0.38	47.30	45.76	46.39	358,445
23 Feb 23	47.68000 -0.67	48.80	47.05	48.76	322,326
22 Feb 23	48.35000 +0.33	48.89	47.84	48.08	342,534
21 Feb 23	48.02000 -2.23	50.04	47.88	49.63	326,398
17 Feb 23	50.25000 -0.18	50.82	50.04	50.53	231,810
16 Feb 23	50.43000 -0.90	50.90	50.02	50.43	299,625
15 Feb 23	51.33000 +0.99	51.53	49.44	49.67	369,266
14 Feb 23	50.34000 +0.00	51.00	49.37	49.97	294,371
13 Feb 23	50.34000 +1.00	50.36	48.49	49.09	213,818
10 Feb 23	49.34000 +0.06	49.65	48.87	48.87	223,332
09 Feb 23	49.28000 -0.93	51.24	48.96	50.60	247,215
08 Feb 23	50.21000 -0.71	50.69	49.36	50.38	272,657
07 Feb 23	50.92000 +1.28	51.02	49.27	49.60	363,658
06 Feb 23	49.64000 -1.31	50.63	49.12	50.63	262,298
03 Feb 23	50.95000 +0.17	51.71	50.06	50.43	440,484
02 Feb 23	50.78000 +0.96	51.31	49.67	49.97	422,961
01 Feb 23	49.82000 +1.53	50.19	47.36	47.76	385,376
31 Jan 23	48.29000 -0.10	48.82	46.95	48.59	1,311,952
30 Jan 23	48.39000 -0.75	48.46	46.44	48.34	594,628
27 Jan 23	49.14000 +2.66	49.99	46.53	47.44	881,847
26 Jan 23	46.48000 +2.54	46.72	41.06	43.46	810,622
25 Jan 23	43.94000 +1.03	44.33	42.39	42.49	617,287
24 Jan 23	42.91000 -1.22	44.29	42.84	43.77	669,166
23 Jan 23	44.13000 -0.15	44.87	43.69	44.07	537,325
20 Jan 23	44.28000 +1.01	44.31	42.79	43.60	350,028
19 Jan 23	43.27000 -0.21	44.10	42.43	43.30	289,750
18 Jan 23	43.48000 -0.27	44.69	43.09	44.29	243,990
17 Jan 23	43.75000 -0.85	44.79	43.37	44.55	318,452
13 Jan 23	44.60000 +0.85	44.97	43.20	43.72	288,778
12 Jan 23	43.75000 +0.78	43.89	42.47	43.40	226,302
11 Jan 23	42.97000 +1.13	43.33	41.33	41.98	379,824
10 Jan 23	41.84000 +2.26	41.96	39.03	39.61	273,281
09 Jan 23	39.58000 +0.59	40.76	39.15	39.41	299,956
06 Jan 23	38.99000 +1.82	39.82	37.82	37.85	297,038
05 Jan 23	37.17000 +0.24	37.87	36.23	36.99	208,975
04 Jan 23	36.93000 +1.05	37.67	35.98	35.98	483,097
03 Jan 23	35.88000 -1.06	37.59	35.72	37.13	217,104
30 Dec 22	36.94000 -0.39	37.51	36.74	37.09	181,085
29 Dec 22	37.33000 +0.80	37.45	36.82	36.92	167,521
28 Dec 22	36.53000 -1.35	38.22	36.51	37.94	138,784
27 Dec 22	37.88000 +0.08	38.47	37.63	38.00	168,675
23 Dec 22	37.80000 -0.14	38.05	37.57	37.77	131,499
22 Dec 22	37.94000 -0.88	38.59	36.55	38.59	216,428
21 Dec 22	38.82000 +0.46	39.57	38.35	38.92	215,031
20 Dec 22	38.36000 +1.77	38.60	36.76	36.76	367,873
19 Dec 22	36.59000 -0.84	37.81	36.46	37.74	273,473
16 Dec 22	37.43000 +0.00	37.76	36.53	36.76	1,722,678
15 Dec 22	37.43000 -2.35	39.03	36.78	38.88	464,411
14 Dec 22	39.78000 -0.57	40.75	39.44	40.04	275,556
13 Dec 22	40.35000 +0.17	41.41	39.75	41.36	431,393
12 Dec 22	40.18000 +0.86	40.18	38.60	39.02	261,192
09 Dec 22	39.32000 -2.11	41.39	39.30	41.21	229,504
08 Dec 22	41.43000 +0.07	42.65	40.90	42.04	204,655
07 Dec 22	41.36000 -0.51	41.97	41.20	41.67	183,782
06 Dec 22	41.87000 +0.40	42.25	41.11	41.55	139,799
05 Dec 22	41.47000 -1.38	43.32	41.40	43.03	214,083
02 Dec 22	42.85000 +1.57	43.15	40.45	40.45	195,339
01 Dec 22	41.28000 +0.22	41.53	40.17	41.03	199,951
30 Nov 22	41.06000 +1.00	41.15	39.62	40.25	289,230
29 Nov 22	40.06000 +0.35	40.33	39.97	40.07	166,381
28 Nov 22	39.71000 -1.24	40.40	39.58	40.33	191,239
25 Nov 22	40.95000 -0.14	41.49	40.95	41.12	57,356
23 Nov 22	41.09000 -0.48	41.50	40.85	41.25	111,897
22 Nov 22	41.57000 +0.34	41.72	41.00	41.59	233,124
21 Nov 22	41.23000 +0.24	41.67	40.10	40.53	162,382
18 Nov 22	40.99000 +0.04	41.75	40.53	41.70	177,481
17 Nov 22	40.95000 -0.34	40.97	39.74	40.43	147,292
16 Nov 22	41.29000 -0.26	41.38	40.41	41.16	151,254
15 Nov 22	41.55000 +1.12	41.76	40.59	41.16	218,337
14 Nov 22	40.43000 +0.46	41.00	39.22	39.39	207,659
11 Nov 22	39.97000 -0.85	42.22	39.92	41.05	335,864
10 Nov 22	40.82000 +1.83	40.99	40.14	40.98	273,338
09 Nov 22	38.99000 -0.19	40.27	38.51	38.80	222,463
08 Nov 22	39.18000 -0.27	39.75	38.50	39.65	218,542
07 Nov 22	39.45000 +5.98	39.73	38.46	39.29	232,692
14 Oct 22	33.47000 -1.62	35.62	33.43	35.25	217,653
13 Oct 22	35.09000 +0.72	35.47	32.85	33.48	297,552
12 Oct 22	34.37000 +0.07	34.69	33.17	34.16	173,242
11 Oct 22	34.30000 -0.22	34.87	33.73	34.09	197,132
10 Oct 22	34.52000 +0.58	34.89	33.99	34.42	148,870
07 Oct 22	33.94000 -0.54	34.44	33.70	34.24	150,124
06 Oct 22	34.48000 -0.47	34.99	34.31	34.31	169,952
05 Oct 22	34.95000 -0.91	35.38	34.29	34.76	148,566
04 Oct 22	35.86000 +2.60	35.89	34.18	34.34	334,754
03 Oct 22	33.26000 +2.12	33.60	31.81	31.81	248,007
30 Sep 22	31.14000 -1.29	32.65	31.02	32.08	340,204
29 Sep 22	32.43000 -1.60	33.76	31.89	33.65	209,855
28 Sep 22	34.03000 +1.10	34.32	32.87	33.15	216,393
27 Sep 22	32.93000 +0.01	33.97	32.51	33.46	267,045
26 Sep 22	32.92000 -0.41	33.99	32.86	32.98	197,887
23 Sep 22	33.33000 -1.59	33.94	32.95	33.90	207,353
22 Sep 22	34.92000 -0.66	35.91	34.64	35.91	185,501
21 Sep 22	35.58000 -1.30	37.51	35.56	37.46	197,763
20 Sep 22	36.88000 -0.89	37.46	36.34	37.04	420,620
19 Sep 22	37.77000 +1.74	38.16	35.24	35.24	421,468
16 Sep 22	36.03000 -0.79	37.01	35.83	36.38	647,285
15 Sep 22	36.82000 +0.13	37.26	36.17	36.31	411,389
14 Sep 22	36.69000 -0.82	37.25	35.84	37.25	308,708
13 Sep 22	37.51000 -1.55	38.40	37.08	37.74	407,053
12 Sep 22	39.06000 +3.17	39.43	37.49	38.10	638,855
09 Sep 22	35.89000 +2.02	35.99	34.10	34.52	339,415
08 Sep 22	33.87000 +0.33	34.12	32.86	33.16	160,343
07 Sep 22	33.54000 +1.14	33.58	31.90	32.16	266,285
06 Sep 22	32.40000 -0.23	33.10	32.09	33.05	297,067
02 Sep 22	32.63000 -0.16	33.91	32.28	33.40	257,858
01 Sep 22	32.79000 -1.18	33.49	32.41	33.41	489,936
31 Aug 22	33.97000 -1.20	35.10	33.96	35.10	252,920
30 Aug 22	35.17000 -1.33	36.77	34.66	36.39	221,679
29 Aug 22	36.50000 -0.86	37.25	36.39	36.69	166,060
26 Aug 22	37.36000 -1.50	38.73	37.13	38.66	187,630
25 Aug 22	38.86000 +0.64	39.31	38.32	38.43	204,466
24 Aug 22	38.22000 +1.32	38.44	36.48	36.81	189,099
23 Aug 22	36.90000 +0.54	38.25	36.48	36.80	349,276
22 Aug 22	36.36000 -1.80	37.21	36.11	37.21	221,145
19 Aug 22	38.16000 -0.30	38.23	37.22	37.94	291,166
18 Aug 22	38.46000 +0.90	38.67	37.47	37.47	219,770
17 Aug 22	37.56000 -1.49	38.25	37.01	38.25	164,613
16 Aug 22	39.05000 +1.73	39.36	36.96	37.51	367,435
15 Aug 22	37.32000 +0.02	37.34	35.61	36.53	417,777
12 Aug 22	37.30000 +0.81	37.87	36.37	36.46	371,687
11 Aug 22	36.49000 +1.41	36.87	35.51	35.74	531,671
10 Aug 22	35.08000 +1.41	35.20	33.95	34.45	799,368
09 Aug 22	33.67000 +0.17	33.69	32.95	33.21	255,732
08 Aug 22	33.50000 -0.56	35.12	33.35	34.36	303,720
05 Aug 22	34.06000 +0.34	35.17	33.36	33.36	266,294
04 Aug 22	33.72000 +0.60	34.44	32.81	33.21	277,515
03 Aug 22	33.12000 +0.34	33.44	32.18	33.06	246,312
02 Aug 22	32.78000 -0.23	33.29	32.26	32.94	296,493
01 Aug 22	33.01000 +0.87	33.07	31.63	31.94	398,811
29 Jul 22	32.14000 +1.02	32.43	31.16	31.52	461,824
28 Jul 22	31.12000 +1.45	31.59	29.75	30.61	385,205
27 Jul 22	29.67000 +0.81	29.80	28.67	29.02	356,944
26 Jul 22	28.86000 -0.10	29.01	28.48	28.64	204,600
25 Jul 22	28.96000 +0.75	29.04	28.19	28.61	186,200
22 Jul 22	28.21000 -0.74	29.12	27.84	29.12	209,856
21 Jul 22	28.95000 -0.29	28.96	27.87	28.54	300,778
20 Jul 22	29.24000 +0.08	29.58	28.85	29.16	220,906
19 Jul 22	29.16000 +1.26	29.48	28.10	28.10	205,783
18 Jul 22	27.90000 +0.28	28.96	27.68	28.35	209,503
15 Jul 22	27.62000 +0.14	28.22	27.17	28.17	211,877
14 Jul 22	27.48000 -0.07	27.55	26.63	26.73	219,703
13 Jul 22	27.55000 +0.49	27.65	26.65	26.80	183,313
12 Jul 22	27.06000 +1.01	27.42	25.59	25.96	288,827
11 Jul 22	26.05000 -0.04	26.29	25.55	25.56	261,915
08 Jul 22	26.09000 +0.04	26.68	25.19	26.05	338,781
07 Jul 22	26.05000 +0.70	26.75	25.79	26.00	234,230
06 Jul 22	25.35000 -0.76	26.24	24.76	25.90	344,628
05 Jul 22	26.11000 -1.29	26.58	25.21	26.58	751,473
01 Jul 22	27.40000 -0.51	27.90	26.74	27.40	264,208
30 Jun 22	27.91000 +0.20	28.19	26.62	27.16	447,515
29 Jun 22	27.71000 -1.19	29.40	27.00	28.90	461,011
28 Jun 22	28.90000 -0.62	30.50	28.74	29.99	385,731
27 Jun 22	29.52000 -0.05	29.91	28.89	29.89	260,446
24 Jun 22	29.57000 +1.03	30.14	28.74	28.81	483,412
23 Jun 22	28.54000 -0.81	29.58	27.73	29.40	266,459
22 Jun 22	29.35000 -0.95	29.93	29.12	29.32	311,215
21 Jun 22	30.30000 +0.71	30.75	29.59	30.55	486,852
17 Jun 22	29.59000 +1.00	29.61	28.27	29.10	812,452
16 Jun 22	28.59000 -2.19	30.17	28.56	29.95	503,260
15 Jun 22	30.78000 -0.46	31.92	30.44	31.79	289,840
14 Jun 22	31.24000 +0.30	31.95	30.58	30.98	329,127
13 Jun 22	30.94000 -1.32	31.62	30.58	31.15	287,340
10 Jun 22	32.26000 -1.09	32.86	31.88	32.48	270,300
09 Jun 22	33.35000 -1.37	34.38	33.31	34.28	182,900
08 Jun 22	34.72000 -1.12	35.35	34.17	35.13	203,184
07 Jun 22	35.84000 +0.05	36.06	35.11	35.37	323,642
06 Jun 22	35.79000 +0.78	35.91	34.98	35.40	213,043
03 Jun 22	35.01000 -1.04	35.81	34.60	35.75	307,289
02 Jun 22	36.05000 +1.43	36.42	34.90	34.90	280,012
01 Jun 22	34.62000 -0.61	35.76	34.10	35.49	195,486
31 May 22	35.23000 -0.88	36.06	34.92	35.89	407,358
27 May 22	36.11000 +0.96	36.20	35.10	35.52	271,655
26 May 22	35.15000 +1.06	35.75	34.39	34.48	277,329
25 May 22	34.09000 +1.14	34.59	32.84	32.84	268,128
24 May 22	32.95000 -0.41	32.98	31.80	32.87	303,237
23 May 22	33.36000 +0.90	33.64	32.21	33.05	290,319
20 May 22	32.46000 -1.94	35.38	31.44	34.94	348,910
19 May 22	34.40000 -0.53	35.21	32.88	34.49	588,835
18 May 22	34.93000 -0.14	36.76	34.62	35.33	559,924
17 May 22	35.07000 +2.44	35.33	33.55	33.72	338,426
16 May 22	32.63000 -0.57	33.84	32.54	33.19	288,849
13 May 22	33.20000 -0.10	34.15	32.67	33.59	424,302
12 May 22	33.30000 +0.22	34.14	32.02	32.77	447,848
11 May 22	33.08000 -0.16	34.38	32.91	33.57	412,367
10 May 22	33.24000 -0.55	34.66	32.43	34.37	440,224
09 May 22	33.79000 -0.99	34.63	32.93	33.81	455,490
06 May 22	34.78000 -1.20	35.80	34.30	35.50	430,958
05 May 22	35.98000 -3.60	38.98	35.54	38.98	396,911
04 May 22	39.58000 +2.03	39.63	37.44	37.44	367,100
03 May 22	37.55000 -0.25	38.64	37.10	37.53	371,019
02 May 22	37.80000 -0.38	38.60	36.13	37.84	651,268
29 Apr 22	38.18000 -2.55	40.63	37.20	39.78	654,682
28 Apr 22	40.73000 +3.54	42.27	38.01	40.14	858,948
27 Apr 22	37.19000 -0.59	38.42	36.60	38.12	428,681
26 Apr 22	37.78000 -1.34	39.33	37.55	38.74	483,061
25 Apr 22	39.12000 -1.30	40.06	37.68	39.58	368,359
22 Apr 22	40.42000 -0.38	40.92	39.60	40.65	344,102
21 Apr 22	40.80000 -2.36	43.59	40.35	43.56	261,191
20 Apr 22	43.16000 -0.67	44.96	43.00	44.63	259,431
19 Apr 22	43.83000 +1.31	43.96	42.01	42.25	290,338
18 Apr 22	42.52000 +0.06	43.06	41.93	42.55	251,128
14 Apr 22	42.46000 +1.73	42.69	40.76	40.77	366,714
13 Apr 22	40.73000 +1.19	40.78	38.95	39.65	478,692
12 Apr 22	39.54000 -0.30	41.23	39.27	40.26	363,411
11 Apr 22	39.84000 -0.61	41.51	39.68	40.59	264,996
08 Apr 22	40.45000 -0.09	41.10	39.88	40.59	285,920
07 Apr 22	40.54000 -0.12	41.09	39.67	40.79	353,642
06 Apr 22	40.66000 -0.36	41.29	40.15	40.93	242,586
05 Apr 22	41.02000 -2.25	43.83	40.68	43.48	372,609
04 Apr 22	43.27000 -0.08	43.75	42.45	43.62	238,026
01 Apr 22	43.35000 +1.37	43.43	42.12	42.16	354,768
31 Mar 22	41.98000 -0.54	43.17	41.92	42.21	414,448
30 Mar 22	42.52000 +0.50	43.20	42.00	42.48	390,512
29 Mar 22	42.02000 +0.05	42.32	40.64	41.74	332,676
28 Mar 22	41.97000 -0.61	42.00	40.70	41.98	328,677
25 Mar 22	42.58000 +1.16	42.58	41.17	41.39	355,165
24 Mar 22	41.42000 +0.51	41.54	40.63	41.51	237,536
23 Mar 22	40.91000 -0.21	41.29	40.30	40.90	376,934
22 Mar 22	41.12000 +1.63	41.91	39.82	40.03	480,192
21 Mar 22	39.49000 +1.46	39.50	38.06	38.20	449,137
18 Mar 22	38.03000 +0.14	38.78	36.85	37.97	1,364,810
17 Mar 22	37.89000 +0.94	38.35	36.37	36.86	468,691
16 Mar 22	36.95000 -0.06	38.54	36.07	37.17	456,277
15 Mar 22	37.01000 +1.19	37.68	35.40	35.40	597,989
14 Mar 22	35.82000 +0.97	36.42	33.83	34.77	478,188
11 Mar 22	34.85000 -1.05	36.89	34.75	35.90	369,696
10 Mar 22	35.90000 +1.20	35.98	34.30	34.30	312,018
09 Mar 22	34.70000 -1.25	36.42	34.59	36.17	390,365
08 Mar 22	35.95000 +0.16	37.42	34.88	35.68	401,035
07 Mar 22	35.79000 -0.83	37.49	35.39	36.77	501,646
04 Mar 22	36.62000 -1.77	37.74	36.19	37.68	361,091
03 Mar 22	38.39000 -0.82	39.43	37.09	39.43	459,310
02 Mar 22	39.21000 +2.73	39.66	36.78	36.97	546,081
01 Mar 22	36.48000 -1.91	39.30	36.26	38.65	684,214
28 Feb 22	38.39000 -0.26	39.22	37.74	38.25	457,223
25 Feb 22	38.65000 +2.09	38.75	36.58	36.80	493,837
24 Feb 22	36.56000 +0.34	36.76	35.12	35.38	604,970
23 Feb 22	36.22000 -0.83	37.56	36.09	37.56	254,284
22 Feb 22	37.05000 -1.02	38.35	36.98	38.04	269,271
18 Feb 22	38.07000 -0.47	38.82	37.63	38.53	289,457
17 Feb 22	38.54000 +0.01	38.74	37.74	38.05	656,613
16 Feb 22	38.53000 -1.08	40.14	38.30	39.90	440,860
15 Feb 22	39.61000 +1.41	40.09	37.64	37.97	514,549
14 Feb 22	38.20000 -0.53	39.46	38.07	38.73	904,899
11 Feb 22	38.73000 +5.54	39.95	33.71	34.04	1,839,490
10 Feb 22	33.19000 +1.83	33.92	30.84	30.92	767,851
09 Feb 22	31.36000 +1.91	31.80	29.44	29.74	1,042,026
08 Feb 22	29.45000 +0.14	29.92	28.66	29.63	487,392
07 Feb 22	29.31000 +0.39	29.65	29.00	29.12	823,676
04 Feb 22	28.92000 -0.60	29.50	28.57	29.42	450,813
03 Feb 22	29.52000 -1.35	30.82	29.32	30.58	621,417
02 Feb 22	30.87000 +0.99	31.61	29.19	29.44	684,710
01 Feb 22	29.88000 +1.16	30.07	28.60	28.97	525,437
31 Jan 22	28.72000 -0.06	29.96	28.01	28.17	1,749,369
28 Jan 22	28.78000 +0.26	29.23	27.56	28.25	572,700
27 Jan 22	28.52000 -0.53	30.56	28.33	29.11	582,632
26 Jan 22	29.05000 -1.33	31.12	28.60	30.75	635,131
25 Jan 22	30.38000 -0.11	30.92	29.27	30.10	499,809
24 Jan 22	30.49000 +1.36	30.56	27.86	28.24	506,835
21 Jan 22	29.13000 -0.87	30.07	28.90	29.78	312,928
20 Jan 22	30.00000 -1.20	31.89	29.87	31.33	524,372
19 Jan 22	31.20000 -0.71	32.45	30.69	32.01	386,916
18 Jan 22	31.91000 -0.74	32.43	31.50	32.21	308,869
14 Jan 22	32.65000 -0.45	33.34	32.46	32.50	772,167
13 Jan 22	33.10000 +0.60	34.58	32.94	33.64	304,397
12 Jan 22	32.50000 -0.23	33.65	32.20	33.24	237,275
11 Jan 22	32.73000 +0.43	32.78	31.42	32.50	281,395
10 Jan 22	32.30000 -0.18	33.20	31.92	32.39	271,855
07 Jan 22	32.48000 +0.38	33.67	32.25	32.25	336,360
06 Jan 22	32.10000 +0.15	32.71	31.71	32.13	214,255
05 Jan 22	31.95000 +0.42	32.82	31.72	31.75	359,080
04 Jan 22	31.53000 +1.28	32.00	30.75	30.79	343,273
03 Jan 22	30.25000 +1.06	31.04	29.36	29.49	271,995
31 Dec 21	29.19000 +0.23	29.66	28.67	28.92	298,795
30 Dec 21	28.96000 -0.82	30.08	28.93	29.85	211,111
29 Dec 21	29.78000 -0.18	30.15	29.58	30.07	243,373
28 Dec 21	29.96000 -0.35	30.32	29.40	30.08	252,108
27 Dec 21	30.31000 +1.33	30.34	28.48	29.00	360,246
23 Dec 21	28.98000 +0.08	29.07	28.34	28.83	257,350
22 Dec 21	28.90000 -0.95	29.83	28.45	29.58	394,208
21 Dec 21	29.85000 +1.20	30.05	28.72	28.72	268,166
20 Dec 21	28.65000 -1.89	30.13	28.01	29.98	391,943
17 Dec 21	30.54000 +1.71	30.62	28.31	28.66	1,419,740
16 Dec 21	28.83000 -1.05	30.51	28.60	30.21	395,127
15 Dec 21	29.88000 +0.59	29.95	28.05	29.00	514,437
14 Dec 21	29.29000 +0.05	30.25	28.82	28.82	398,233
13 Dec 21	29.24000 -0.34	29.73	28.28	29.58	446,145
10 Dec 21	29.58000 +1.00	29.74	28.64	29.15	285,995
09 Dec 21	28.58000 -0.78	29.37	28.02	28.91	218,270
08 Dec 21	29.36000 -0.04	29.85	29.22	29.38	225,802
07 Dec 21	29.40000 +0.38	30.47	29.10	29.69	219,420
06 Dec 21	29.02000 +0.83	29.62	28.36	28.78	337,055
03 Dec 21	28.19000 -0.59	29.05	27.97	28.74	204,387
02 Dec 21	28.78000 +1.12	29.19	27.98	28.04	238,453
01 Dec 21	27.66000 +0.18	29.01	27.54	28.67	266,177
30 Nov 21	27.48000 -0.73	28.65	26.84	27.88	542,689
29 Nov 21	28.21000 -1.05	29.97	28.10	29.97	331,650
26 Nov 21	29.26000 -1.56	29.79	27.84	29.50	234,548
24 Nov 21	30.82000 -0.32	31.37	30.62	30.79	116,473
23 Nov 21	31.14000 -0.12	32.03	31.07	31.47	177,102
22 Nov 21	31.26000 +0.63	32.15	30.74	31.25	234,123
19 Nov 21	30.63000 -0.76	30.88	30.25	30.77	189,128
18 Nov 21	31.39000 +0.26	31.41	30.47	31.33	216,203
17 Nov 21	31.13000 -1.32	32.45	30.99	32.16	226,826
16 Nov 21	32.45000 -1.08	33.39	32.39	33.39	184,501
15 Nov 21	33.53000 -0.52	34.27	33.30	34.10	241,240
12 Nov 21	34.05000 +0.54	34.43	33.11	33.49	303,519
11 Nov 21	33.51000 +0.62	33.57	32.97	33.30	151,335
10 Nov 21	32.89000 -0.86	34.21	32.60	33.40	283,863
09 Nov 21	33.75000 -0.11	33.92	32.66	33.66	231,983
08 Nov 21	33.86000 +1.10	34.09	33.06	33.60	240,707
05 Nov 21	32.76000 +1.59	33.00	31.41	31.67	319,418
04 Nov 21	31.17000 -0.41	32.63	30.71	31.95	275,044
03 Nov 21	31.58000 +0.55	31.91	30.58	30.90	252,676
02 Nov 21	31.03000 -1.00	31.86	30.79	31.55	244,820
01 Nov 21	32.03000 +1.15	32.15	30.16	30.85	319,616
29 Oct 21	30.88000 -0.61	31.71	30.49	31.15	375,500
28 Oct 21	31.49000 +1.08	32.14	29.80	30.20	406,706
27 Oct 21	30.41000 -0.54	30.92	30.19	30.53	241,542
26 Oct 21	30.95000 +0.00	31.71	30.39	31.01	245,697
25 Oct 21	30.95000 -1.08	32.25	30.80	32.10	263,833
22 Oct 21	32.03000 -0.73	33.25	31.91	32.98	166,720
21 Oct 21	32.76000 -0.64	33.00	32.22	32.81	214,107
20 Oct 21	33.40000 +0.31	33.57	32.40	32.88	177,480
19 Oct 21	33.09000 +0.06	33.21	32.73	33.21	158,609
18 Oct 21	33.03000 -0.64	33.42	32.44	33.18	204,380
15 Oct 21	33.67000 +0.32	35.13	33.65	34.33	368,936
14 Oct 21	33.35000 +0.50	34.09	33.14	33.48	258,980
13 Oct 21	32.85000 -0.58	33.14	31.82	33.11	219,310
12 Oct 21	33.43000 -0.39	34.24	33.40	33.93	143,090
11 Oct 21	33.82000 +0.51	35.10	33.62	33.75	164,894
08 Oct 21	33.31000 -0.42	34.03	33.21	33.82	139,233
07 Oct 21	33.73000 +1.01	34.27	33.06	33.21	181,895
06 Oct 21	32.72000 -0.77	33.11	31.60	32.64	209,629
05 Oct 21	33.49000 +0.37	33.92	32.78	33.18	191,175
04 Oct 21	33.12000 -1.13	34.69	32.92	34.21	197,519
01 Oct 21	34.25000 +1.51	34.69	32.85	32.98	315,017
30 Sep 21	32.74000 -0.35	33.87	32.74	33.41	360,327
29 Sep 21	33.09000 -0.21	33.93	32.60	33.87	220,948
28 Sep 21	33.30000 -0.64	33.84	32.70	33.36	286,237
27 Sep 21	33.94000 +1.26	34.33	33.15	33.15	195,541
24 Sep 21	32.68000 -0.32	33.60	32.64	32.66	246,860
23 Sep 21	33.00000 +0.96	33.30	32.35	32.58	329,004
22 Sep 21	32.04000 +0.66	32.77	31.97	32.06	206,398
21 Sep 21	31.38000 -0.17	32.04	30.28	32.04	268,555
20 Sep 21	31.55000 -0.02	31.60	30.22	30.30	235,717
17 Sep 21	31.57000 -0.41	32.06	30.98	31.92	752,210
16 Sep 21	31.98000 -1.01	32.88	31.52	32.58	261,085
15 Sep 21	32.99000 +1.17	33.08	31.75	32.00	219,770
14 Sep 21	31.82000 -0.55	32.57	31.50	32.43	346,840
13 Sep 21	32.37000 +0.75	32.49	31.40	32.08	229,400
10 Sep 21	31.62000 -0.40	33.10	31.62	32.55	244,739
09 Sep 21	32.02000 +0.44	32.64	31.35	31.41	295,631
08 Sep 21	31.58000 -1.02	32.51	31.38	32.51	271,274
07 Sep 21	32.60000 -0.72	33.56	32.54	33.19	261,759
03 Sep 21	33.32000 -0.41	33.94	33.24	33.87	239,476
02 Sep 21	33.73000 +0.13	34.48	33.68	34.02	208,056
01 Sep 21	33.60000 +0.25	33.67	32.05	33.36	380,897
31 Aug 21	33.35000 -0.27	33.77	32.86	33.43	295,624
30 Aug 21	33.62000 -0.57	34.67	33.25	34.38	267,795
27 Aug 21	34.19000 +1.13	34.56	33.24	33.24	282,391
26 Aug 21	33.06000 -0.74	34.05	33.01	33.55	277,645
25 Aug 21	33.80000 -0.25	34.32	33.47	34.32	211,851
24 Aug 21	34.05000 +0.51	34.93	34.00	34.17	370,314
23 Aug 21	33.54000 +1.21	33.79	32.91	33.03	347,846
20 Aug 21	32.33000 -0.11	32.98	32.05	32.42	377,747
19 Aug 21	32.44000 -1.62	33.28	31.99	33.09	397,626
18 Aug 21	34.06000 -0.51	35.29	34.00	34.17	234,460
17 Aug 21	34.57000 -1.16	35.10	33.69	35.03	278,294
16 Aug 21	35.73000 -1.22	36.38	35.01	36.10	223,200
13 Aug 21	36.95000 -0.79	37.68	36.59	37.68	194,200
12 Aug 21	37.74000 -0.92	38.22	37.12	38.21	144,045
11 Aug 21	38.66000 +0.56	38.85	37.44	38.49	299,978
10 Aug 21	38.10000 +1.40	38.28	36.97	36.97	218,849
09 Aug 21	36.70000 -0.42	37.18	35.87	36.71	202,696
06 Aug 21	37.12000 +0.80	37.57	36.51	37.13	164,683
05 Aug 21	36.32000 +0.67	36.53	35.33	35.33	241,039
04 Aug 21	35.65000 -2.65	37.70	35.65	37.64	333,942
03 Aug 21	38.30000 +0.31	38.55	36.53	37.72	559,792
02 Aug 21	37.99000 -0.16	39.35	37.13	38.60	349,454
30 Jul 21	38.15000 -1.58	40.35	37.77	39.75	301,608
29 Jul 21	39.73000 +1.60	40.45	38.50	39.48	300,796
28 Jul 21	38.13000 +0.19	38.70	37.25	38.63	263,097
27 Jul 21	37.94000 -0.70	38.49	37.32	37.96	298,028
26 Jul 21	38.64000 +0.83	38.75	37.89	38.31	191,592
23 Jul 21	37.81000 +0.21	38.34	37.09	38.02	181,718
22 Jul 21	37.60000 -0.86	38.36	36.84	38.09	205,839
21 Jul 21	38.46000 +1.18	39.03	37.92	37.92	264,079
20 Jul 21	37.28000 +1.89	37.60	35.08	35.40	483,241
19 Jul 21	35.39000 -1.63	36.76	34.95	35.63	515,379
16 Jul 21	37.02000 -1.30	38.84	36.92	38.84	233,370
15 Jul 21	38.32000 +0.06	39.40	37.73	37.74	214,404
14 Jul 21	38.26000 -0.12	39.60	37.80	38.91	204,003
13 Jul 21	38.38000 -1.56	39.71	38.23	39.39	220,343
12 Jul 21	39.94000 -0.17	40.37	39.29	39.29	194,810
09 Jul 21	40.11000 +2.13	40.52	38.94	39.12	237,703
08 Jul 21	37.98000 -1.04	38.64	37.10	37.83	280,013
07 Jul 21	39.02000 +1.23	39.54	37.94	38.07	443,766
06 Jul 21	37.79000 -1.26	39.22	36.94	39.22	301,535
02 Jul 21	39.05000 -1.31	40.45	38.90	40.45	253,842
01 Jul 21	40.36000 +0.14	41.29	40.13	41.02	316,314
30 Jun 21	40.22000 +0.85	40.42	39.02	39.02	401,290
29 Jun 21	39.37000 +0.17	40.32	39.36	39.45	267,021
28 Jun 21	39.20000 -1.24	40.87	39.08	40.61	353,749
25 Jun 21	40.44000 -1.17	41.87	40.42	41.70	964,810
24 Jun 21	41.61000 +1.55	41.63	40.12	40.55	269,491
23 Jun 21	40.06000 +0.36	40.83	39.96	40.24	345,540
22 Jun 21	39.70000 -0.84	40.41	39.28	40.38	278,577
21 Jun 21	40.54000 +0.22	41.44	39.79	41.01	344,539
18 Jun 21	40.32000 +0.64	40.62	38.98	38.98	1,425,600
17 Jun 21	39.68000 -2.80	42.48	38.70	42.10	580,921
16 Jun 21	42.48000 -1.08	43.26	41.52	42.89	434,767
15 Jun 21	43.56000 -0.38	44.11	42.79	43.51	459,719
14 Jun 21	43.94000 -0.38	44.30	43.15	43.86	442,993
11 Jun 21	44.32000 +0.08	45.54	44.00	44.98	255,378
10 Jun 21	44.24000 -0.89	46.00	44.09	45.73	328,959
09 Jun 21	45.13000 -1.29	46.44	44.93	46.44	238,007
08 Jun 21	46.42000 +2.11	46.77	44.38	44.44	330,484
07 Jun 21	44.31000 +0.45	44.42	43.48	43.48	292,154
04 Jun 21	43.86000 -0.02	44.58	42.80	44.52	261,009
03 Jun 21	43.88000 -1.10	44.88	43.63	44.43	367,759
02 Jun 21	44.98000 -1.60	46.44	44.42	46.44	550,478
01 Jun 21	46.58000 -1.34	48.89	46.50	48.89	487,354
28 May 21	47.92000 -1.10	49.20	47.05	49.02	308,545
27 May 21	49.02000 +3.51	49.17	46.37	46.37	436,157
26 May 21	45.51000 +1.50	45.75	43.83	44.06	166,857
25 May 21	44.01000 -2.16	47.32	43.95	46.32	446,247
24 May 21	46.17000 +1.77	46.50	44.07	44.61	263,842
21 May 21	44.40000 +0.79	45.00	43.70	44.26	235,528
20 May 21	43.61000 +0.06	44.06	42.73	43.92	362,508
19 May 21	43.55000 -0.75	43.73	42.61	43.10	324,831
18 May 21	44.30000 -1.06	45.47	44.23	45.12	291,227
17 May 21	45.36000 +3.03	45.57	42.24	42.24	318,283
14 May 21	42.33000 -0.01	42.46	41.23	42.46	318,947
13 May 21	42.34000 +1.03	43.75	41.31	41.31	278,878
12 May 21	41.31000 -1.25	42.67	40.84	42.22	358,733
11 May 21	42.56000 +1.16	42.74	39.87	40.00	321,214
10 May 21	41.40000 +0.05	43.12	41.09	42.00	380,035
07 May 21	41.35000 +0.01	41.47	40.44	41.13	196,938
06 May 21	41.34000 +0.76	41.38	40.03	40.76	210,825
05 May 21	40.58000 +0.79	40.82	39.31	40.00	228,500
04 May 21	39.79000 -0.06	40.62	39.29	39.48	292,488
03 May 21	39.85000 +1.98	39.88	37.92	38.17	473,013
30 Apr 21	37.87000 -1.92	39.24	37.30	38.78	491,410
29 Apr 21	39.79000 -2.71	42.94	38.80	42.91	321,374
28 Apr 21	42.50000 +1.01	42.93	41.38	41.84	259,149
27 Apr 21	41.49000 -0.35	41.88	40.83	41.56	265,004
26 Apr 21	41.84000 +1.40	42.00	40.39	40.54	255,734
23 Apr 21	40.44000 +1.59	40.88	38.88	39.47	207,694
22 Apr 21	38.85000 -1.25	40.11	38.80	40.11	231,005
21 Apr 21	40.10000 +1.16	40.23	38.00	38.66	380,097
20 Apr 21	38.94000 -1.89	40.55	38.74	40.55	182,073
19 Apr 21	40.83000 -0.84	42.12	40.29	41.28	169,175
16 Apr 21	41.67000 -0.10	42.55	41.33	42.51	141,716
15 Apr 21	41.77000 -0.41	42.65	41.10	42.65	168,182
14 Apr 21	42.18000 +1.47	42.73	41.00	41.10	181,484
13 Apr 21	40.71000 -0.59	41.15	40.04	41.00	184,575
12 Apr 21	41.30000 +0.06	41.44	40.74	41.43	172,598
09 Apr 21	41.24000 -0.47	41.92	40.93	41.83	201,438
08 Apr 21	41.71000 +0.52	41.84	40.50	40.89	192,938
07 Apr 21	41.19000 -0.58	42.19	40.97	42.19	180,707
06 Apr 21	41.77000 -0.42	42.66	41.52	42.02	204,667
05 Apr 21	42.19000 +0.84	43.05	41.33	42.25	338,918
01 Apr 21	41.35000 +0.20	41.92	40.60	41.29	312,081
31 Mar 21	41.15000 -0.44	42.69	40.40	42.00	515,874
30 Mar 21	41.59000 +3.03	41.97	38.38	38.73	736,615
29 Mar 21	38.56000 -2.46	41.79	38.51	41.02	473,958
26 Mar 21	41.02000 +2.14	41.67	39.60	39.98	389,136
25 Mar 21	38.88000 +1.69	39.28	36.21	36.30	444,424
24 Mar 21	37.19000 -1.02	39.73	37.14	39.32	487,258
23 Mar 21	38.21000 -2.31	40.67	37.60	39.79	520,990
22 Mar 21	40.52000 -1.81	42.52	40.00	42.51	435,453
19 Mar 21	42.33000 -0.46	42.80	40.30	42.80	1,776,472
18 Mar 21	42.79000 -2.26	45.93	42.41	45.08	476,363
17 Mar 21	45.05000 +0.89	45.39	43.61	44.00	320,794
16 Mar 21	44.16000 -0.99	45.70	43.88	44.88	308,496
15 Mar 21	45.15000 -1.62	46.25	44.31	46.25	339,075
12 Mar 21	46.77000 -0.77	48.06	45.75	47.65	420,791
11 Mar 21	47.54000 +1.61	47.57	46.05	46.49	503,686
10 Mar 21	45.93000 +1.48	46.14	44.05	44.46	372,176
09 Mar 21	44.45000 -0.34	45.12	42.46	44.86	427,505
08 Mar 21	44.79000 +3.01	44.92	41.67	42.04	458,696
05 Mar 21	41.78000 +1.10	42.97	39.75	42.16	392,638
04 Mar 21	40.68000 -2.74	43.59	39.00	43.13	460,215
03 Mar 21	43.42000 +0.89	44.28	42.12	42.75	439,537
02 Mar 21	42.53000 -1.65	44.33	42.00	44.26	388,749
01 Mar 21	44.18000 +3.52	44.48	41.57	42.05	553,621
26 Feb 21	40.66000 -2.41	43.48	40.25	42.73	411,387
25 Feb 21	43.07000 -1.43	45.63	42.91	44.90	426,860
24 Feb 21	44.50000 +2.03	45.07	42.32	42.68	405,822
23 Feb 21	42.47000 +0.66	43.01	40.53	41.28	440,552
22 Feb 21	41.81000 +3.47	42.07	37.88	37.88	527,606
19 Feb 21	38.34000 +1.44	39.50	37.25	37.25	340,106
18 Feb 21	36.90000 -0.45	37.63	36.03	37.20	245,548
17 Feb 21	37.35000 -0.04	38.06	36.58	37.24	346,218
16 Feb 21	37.39000 +1.52	37.79	36.14	36.53	275,770
12 Feb 21	35.87000 +0.48	36.29	34.84	35.30	239,889
11 Feb 21	35.39000 +0.84	35.43	33.89	34.71	297,464
10 Feb 21	34.55000 +0.78	35.15	34.18	34.24	277,345
09 Feb 21	33.77000 -0.57	34.22	33.00	34.06	252,254
08 Feb 21	34.34000 +1.45	34.55	33.33	33.40	259,777
05 Feb 21	32.89000 -0.06	33.92	32.56	33.44	313,340
04 Feb 21	32.95000 +1.33	32.99	31.80	31.80	379,745
03 Feb 21	31.62000 -0.08	31.78	30.69	31.48	265,898
02 Feb 21	31.70000 +0.45	32.85	31.49	31.76	343,671
01 Feb 21	31.25000 +0.01	31.73	30.01	31.36	793,930
29 Jan 21	31.24000 -1.77	32.98	31.01	32.82	649,755
28 Jan 21	33.01000 -1.37	36.45	31.62	35.42	804,736
27 Jan 21	34.38000 -0.37	35.65	33.29	33.54	729,608
26 Jan 21	34.75000 -0.44	36.18	34.47	35.58	464,556
25 Jan 21	35.19000 +0.31	35.26	34.07	34.64	319,054
22 Jan 21	34.88000 -0.09	35.05	33.95	34.16	359,904
21 Jan 21	34.97000 -1.34	36.35	34.54	36.35	445,890
20 Jan 21	36.31000 +0.08	37.34	35.79	36.47	418,986
19 Jan 21	36.23000 +0.53	37.47	36.08	36.38	453,432
15 Jan 21	35.70000 -0.23	35.99	34.88	34.88	636,449
14 Jan 21	35.93000 +2.19	36.40	33.87	34.35	474,054
13 Jan 21	33.74000 +0.03	34.00	33.20	33.59	327,247
12 Jan 21	33.71000 +1.34	33.98	32.37	32.71	250,450
11 Jan 21	32.37000 -0.88	32.92	31.86	32.13	289,836
08 Jan 21	33.25000 -0.01	33.79	32.77	33.47	446,934
07 Jan 21	33.26000 -0.53	34.58	32.75	34.37	589,795
06 Jan 21	33.79000 +2.75	34.20	31.70	32.06	929,917
05 Jan 21	31.04000 +2.95	31.37	28.17	28.17	672,895
04 Jan 21	28.09000 -1.03	30.21	27.92	29.44	365,498
31 Dec 20	29.12000 +0.60	29.37	28.20	28.35	312,199
30 Dec 20	28.52000 +0.75	28.83	27.80	27.80	317,847
29 Dec 20	27.77000 -0.86	28.51	27.55	28.48	297,911
28 Dec 20	28.63000 +0.00	29.60	28.56	29.04	260,533
24 Dec 20	28.63000 +0.12	28.97	28.51	28.72	228,314
23 Dec 20	28.51000 +1.06	28.65	27.75	27.83	245,265
22 Dec 20	27.45000 +0.04	27.72	27.00	27.55	204,907
21 Dec 20	27.41000 -0.40	27.70	26.90	26.96	269,559
18 Dec 20	27.81000 -1.88	29.77	27.63	29.55	1,403,973
17 Dec 20	29.69000 +0.30	29.79	28.89	29.55	367,415
16 Dec 20	29.39000 -0.32	29.97	28.92	29.76	491,435
15 Dec 20	29.71000 +1.95	29.73	27.97	28.45	576,436
14 Dec 20	27.76000 -0.45	28.82	27.64	28.79	604,535
11 Dec 20	28.21000 -0.37	28.35	27.68	28.07	261,297
10 Dec 20	28.58000 +0.40	28.89	27.81	28.02	440,260
09 Dec 20	28.18000 -0.81	29.54	27.69	29.21	526,320
08 Dec 20	28.99000 +0.23	29.51	28.18	28.30	485,318
07 Dec 20	28.76000 -0.85	29.48	28.10	29.25	499,476
04 Dec 20	29.61000 +2.71	29.76	27.21	27.37	644,836
03 Dec 20	26.90000 +0.06	27.37	26.31	26.94	526,852
02 Dec 20	26.84000 +1.44	26.94	25.25	25.49	366,457
01 Dec 20	25.40000 +0.96	25.76	24.85	24.97	445,882
30 Nov 20	24.44000 -1.38	25.62	24.35	25.62	409,325
27 Nov 20	25.82000 -0.18	26.18	25.41	26.05	140,815
25 Nov 20	26.00000 -1.25	26.94	25.74	26.86	343,666
24 Nov 20	27.25000 +0.67	27.64	26.87	27.50	421,393
23 Nov 20	26.58000 +1.08	26.92	26.01	26.01	368,139
20 Nov 20	25.50000 +0.51	25.58	24.60	24.82	325,512
19 Nov 20	24.99000 -0.86	26.09	24.23	25.65	376,600
18 Nov 20	25.85000 +0.72	26.23	25.33	25.33	680,075
17 Nov 20	25.13000 -0.13	25.48	24.00	24.78	705,387
16 Nov 20	25.26000 +2.12	25.31	23.74	24.33	649,901
13 Nov 20	23.14000 +1.76	23.32	21.71	21.71	528,813
12 Nov 20	21.38000 -1.11	22.08	21.09	22.08	632,561
11 Nov 20	22.49000 -0.24	23.00	22.22	22.80	435,172
10 Nov 20	22.73000 +0.94	22.75	22.00	22.14	924,713
09 Nov 20	21.79000 +2.90	22.79	20.77	20.77	773,786
06 Nov 20	18.89000 -0.09	19.39	18.81	19.12	263,621
05 Nov 20	18.98000 +0.98	19.14	18.00	18.26	955,460
04 Nov 20	18.00000 -0.42	18.33	17.60	18.00	1,074,222
03 Nov 20	18.42000 +0.36	18.78	18.32	18.48	1,055,330
02 Nov 20	18.06000 +0.58	18.07	17.28	17.83	318,338
30 Oct 20	17.48000 +0.22	17.68	16.94	17.15	415,310
29 Oct 20	17.26000 +1.17	17.36	15.90	16.16	576,028
28 Oct 20	16.09000 -1.40	17.03	16.05	16.89	529,163
27 Oct 20	17.49000 -0.39	17.98	17.43	17.73	650,813
26 Oct 20	17.88000 -0.65	18.39	17.82	18.05	723,023
23 Oct 20	18.53000 +0.37	19.25	18.26	18.44	829,097
22 Oct 20	18.16000 +1.08	18.19	16.31	16.86	911,486
21 Oct 20	17.08000 -0.42	17.73	17.06	17.60	594,666
20 Oct 20	17.50000 -0.50	18.53	17.47	18.31	413,302
19 Oct 20	18.00000 -0.48	19.01	17.96	18.50	298,153
16 Oct 20	18.48000 -0.02	18.63	18.29	18.44	350,091
15 Oct 20	18.50000 +0.01	18.57	17.92	18.10	502,598
14 Oct 20	18.49000 +0.23	18.75	18.34	18.34	254,551
13 Oct 20	18.26000 -0.70	18.86	18.13	18.66	291,405
12 Oct 20	18.96000 +0.08	19.25	18.64	18.90	218,852
09 Oct 20	18.88000 -0.18	19.31	18.59	19.27	254,217
08 Oct 20	19.06000 +0.22	19.16	18.64	19.16	345,716
07 Oct 20	18.84000 +0.52	19.04	18.48	18.64	412,890
06 Oct 20	18.32000 -0.90	19.69	18.23	19.59	384,416
05 Oct 20	19.22000 +0.36	19.38	18.99	18.99	220,982
02 Oct 20	18.86000 +0.54	18.96	17.83	17.90	363,253
01 Oct 20	18.32000 +0.16	18.55	17.97	18.19	358,405
30 Sep 20	18.16000 -0.03	18.96	18.02	18.21	352,762
29 Sep 20	18.19000 -0.46	18.81	17.95	18.64	382,420
28 Sep 20	18.65000 +0.49	19.14	18.50	18.72	478,047
25 Sep 20	18.16000 +0.05	18.25	17.75	17.82	270,203
24 Sep 20	18.11000 -0.10	18.53	17.60	18.16	354,704
23 Sep 20	18.21000 -0.35	19.05	18.18	18.56	442,558
22 Sep 20	18.56000 +0.14	19.22	18.33	18.47	332,850
21 Sep 20	18.42000 -1.60	19.31	18.17	19.27	515,752
18 Sep 20	20.02000 +0.34	20.16	19.49	19.74	1,293,813
17 Sep 20	19.68000 -0.60	20.20	19.64	20.07	467,995
16 Sep 20	20.28000 +0.11	20.85	19.92	20.13	425,126
15 Sep 20	20.17000 +0.01	20.61	20.07	20.38	263,560
14 Sep 20	20.16000 +0.67	20.22	19.41	19.64	370,388
11 Sep 20	19.49000 +0.34	19.69	19.16	19.25	485,672
10 Sep 20	19.15000 -0.56	19.99	18.95	19.72	470,702
09 Sep 20	19.71000 -0.69	20.70	19.34	20.64	679,277
08 Sep 20	20.40000 -1.17	21.33	20.36	21.13	412,123
04 Sep 20	21.57000 +0.30	22.25	20.93	21.81	424,218
03 Sep 20	21.27000 -0.18	22.00	21.03	21.45	433,602
02 Sep 20	21.45000 +0.18	21.48	20.77	21.23	370,575
01 Sep 20	21.27000 +0.24	21.42	20.60	20.84	526,966
31 Aug 20	21.03000 -0.58	21.90	20.98	21.90	534,610
28 Aug 20	21.61000 +0.50	21.65	20.99	21.30	463,140
27 Aug 20	21.11000 +0.24	21.46	20.59	20.95	407,279
26 Aug 20	20.87000 -0.76	21.66	20.65	21.54	359,570
25 Aug 20	21.63000 +0.20	21.86	21.22	21.52	455,999
24 Aug 20	21.43000 +0.83	21.43	20.38	20.62	390,079
21 Aug 20	20.60000 -0.27	20.81	20.35	20.62	485,903
20 Aug 20	20.87000 -0.15	21.04	20.52	20.58	407,264
19 Aug 20	21.02000 -0.46	21.96	20.94	21.38	447,128
18 Aug 20	21.48000 -0.69	22.49	21.42	22.34	407,130
17 Aug 20	22.17000 -0.16	22.64	22.08	22.50	396,957
14 Aug 20	22.33000 +0.17	22.58	21.76	22.00	653,539
13 Aug 20	22.16000 -1.81	23.25	22.11	22.84	1,114,193
12 Aug 20	23.97000 -0.27	25.05	23.70	24.96	333,065
11 Aug 20	24.24000 -0.22	25.43	24.18	24.86	722,469
10 Aug 20	24.46000 +0.60	25.19	24.13	24.15	528,638
07 Aug 20	23.86000 +0.56	23.88	22.56	22.97	802,663
06 Aug 20	23.30000 +0.00	23.49	22.80	23.08	439,373
05 Aug 20	23.30000 +0.30	23.59	23.09	23.44	871,595
04 Aug 20	23.00000 -0.24	23.19	22.45	23.17	740,289
03 Aug 20	23.24000 +0.88	23.50	22.26	22.59	990,205
31 Jul 20	22.36000 -1.24	23.39	21.36	23.29	10,557,130
30 Jul 20	23.60000 +0.05	23.85	22.26	23.30	1,334,483
29 Jul 20	23.55000 +1.48	24.30	23.33	23.50	1,913,477
28 Jul 20	22.07000 -0.76	22.52	22.01	22.41	370,508
27 Jul 20	22.83000 +0.46	22.90	21.94	22.22	330,924
24 Jul 20	22.37000 -0.28	22.71	22.10	22.48	273,531
23 Jul 20	22.65000 +0.03	23.00	22.25	22.58	316,990
22 Jul 20	22.62000 -0.12	22.88	22.20	22.43	374,929
21 Jul 20	22.74000 +0.86	23.31	22.22	22.23	453,619
20 Jul 20	21.88000 -0.72	22.74	21.84	22.36	271,623
17 Jul 20	22.60000 -0.51	23.54	22.57	23.00	278,786
16 Jul 20	23.11000 -1.06	24.02	22.86	23.98	454,792
15 Jul 20	24.17000 +0.80	24.44	23.26	24.21	519,283
14 Jul 20	23.37000 +0.49	23.57	22.51	22.77	429,630
13 Jul 20	22.88000 +0.29	23.55	22.53	23.00	512,128
10 Jul 20	22.59000 +1.17	22.63	21.47	21.63	636,567
09 Jul 20	21.42000 -0.89	22.66	20.95	22.23	412,327
08 Jul 20	22.31000 -0.64	23.18	22.04	22.90	410,978
07 Jul 20	22.95000 -1.80	24.58	22.87	24.31	561,183
06 Jul 20	24.75000 +0.56	24.97	24.23	24.95	588,788
02 Jul 20	24.19000 +0.31	25.43	23.91	24.93	287,371
01 Jul 20	23.88000 -0.40	24.44	23.29	24.44	507,873
30 Jun 20	24.28000 -0.12	24.59	23.52	24.00	379,617
29 Jun 20	24.40000 +1.41	24.69	23.33	23.50	637,479
26 Jun 20	22.99000 -0.60	23.67	22.26	23.51	646,268
25 Jun 20	23.59000 +0.60	23.62	22.00	22.48	515,904
24 Jun 20	22.99000 -1.38	24.16	22.80	23.69	431,052
23 Jun 20	24.37000 -0.17	25.10	24.02	25.10	377,801
22 Jun 20	24.54000 +0.16	24.65	23.56	24.50	341,828
19 Jun 20	24.38000 -0.91	26.34	23.91	25.72	1,321,366
18 Jun 20	25.29000 -0.40	25.91	24.77	24.91	337,188
17 Jun 20	25.69000 -0.18	26.30	25.37	25.85	317,673
16 Jun 20	25.87000 +1.29	26.92	25.23	26.49	474,663
15 Jun 20	24.58000 +0.36	24.79	22.69	22.95	451,754
12 Jun 20	24.22000 +1.82	24.82	23.32	24.13	429,366
11 Jun 20	22.40000 -3.57	24.85	22.16	23.96	536,710
10 Jun 20	25.97000 -1.99	27.91	25.74	27.63	487,112
09 Jun 20	27.96000 -0.98	28.29	27.24	28.00	357,698
08 Jun 20	28.94000 -0.33	30.86	28.54	30.30	482,518
05 Jun 20	29.27000 +2.29	30.52	28.80	28.91	669,262
04 Jun 20	26.98000 +0.26	27.04	25.51	26.58	475,859
03 Jun 20	26.72000 +2.52	26.98	24.85	24.99	430,033
02 Jun 20	24.20000 +0.48	24.75	24.04	24.48	420,454
01 Jun 20	23.72000 +0.35	24.30	23.33	23.51	364,174
29 May 20	23.37000 -0.58	23.80	22.84	23.41	389,595
28 May 20	23.95000 -1.84	26.20	23.76	26.01	469,462
27 May 20	25.79000 +1.86	25.87	24.63	24.83	593,199
26 May 20	23.93000 +1.49	24.36	23.50	23.95	451,210
22 May 20	22.44000 +0.59	22.64	21.41	22.15	337,237
21 May 20	21.85000 -0.52	22.79	21.69	22.43	518,797
20 May 20	22.37000 +1.80	22.79	21.02	21.07	512,124
19 May 20	20.57000 -0.91	21.60	20.54	21.18	401,119
18 May 20	21.48000 +2.23	21.71	20.30	20.64	523,768
15 May 20	19.25000 +0.18	19.61	18.66	19.04	254,775
14 May 20	19.07000 +0.62	19.20	17.23	17.80	487,152
13 May 20	18.45000 -1.00	19.25	18.21	19.15	490,645
12 May 20	19.45000 -0.75	20.60	19.41	20.31	350,904
11 May 20	20.20000 -1.43	21.05	19.93	21.05	526,880
08 May 20	21.63000 +1.27	21.96	20.97	20.97	607,969
07 May 20	20.36000 +0.90	21.28	19.83	19.93	531,061
06 May 20	19.46000 -1.18	20.90	19.40	20.57	521,153
05 May 20	20.64000 -0.62	23.05	20.60	22.33	413,547
04 May 20	21.26000 -0.16	22.51	20.06	20.29	827,063
01 May 20	21.42000 -0.75	22.63	20.96	21.83	702,320
30 Apr 20	22.17000 -1.46	24.68	21.98	23.63	749,434
29 Apr 20	23.63000 +2.66	24.28	21.99	22.05	682,737
28 Apr 20	20.97000 +0.53	21.72	20.32	21.41	514,921
27 Apr 20	20.44000 +2.28	20.58	18.27	18.70	868,500
24 Apr 20	18.16000 -0.04	18.90	18.01	18.38	871,429
23 Apr 20	18.20000 +0.12	19.32	18.15	18.18	602,174
22 Apr 20	18.08000 -0.12	18.96	17.91	18.81	419,710
21 Apr 20	18.20000 -1.02	18.88	18.01	18.29	630,896
20 Apr 20	19.22000 -0.89	21.30	18.95	21.07	389,035
17 Apr 20	20.11000 +1.74	20.33	19.38	19.95	439,562
16 Apr 20	18.37000 -0.89	19.16	18.01	19.16	634,435
15 Apr 20	19.26000 -1.42	20.00	18.37	19.44	436,304
14 Apr 20	20.68000 -0.59	22.59	20.47	22.17	454,444
13 Apr 20	21.27000 -1.56	23.03	21.08	22.83	413,647
09 Apr 20	22.83000 +1.04	23.64	22.24	22.90	663,162
08 Apr 20	21.79000 +1.61	22.02	20.40	20.70	434,752
07 Apr 20	20.18000 +0.40	21.94	20.07	20.90	764,877
06 Apr 20	19.78000 +1.86	20.62	19.15	19.21	626,922
03 Apr 20	17.92000 -0.98	19.24	17.58	18.92	658,850
02 Apr 20	18.90000 +0.55	19.68	18.24	18.30	699,509
01 Apr 20	18.35000 -1.15	19.36	18.05	18.75	674,167
31 Mar 20	19.50000 +0.87	20.25	18.44	18.75	1,257,726
30 Mar 20	18.63000 -0.59	19.73	18.11	19.73	914,202
27 Mar 20	19.22000 -1.93	20.38	18.94	20.31	682,496
26 Mar 20	21.15000 +0.75	21.68	19.83	20.63	763,678
25 Mar 20	20.40000 +1.04	21.33	18.29	19.90	725,806
24 Mar 20	19.36000 +2.87	19.36	17.47	17.92	825,679
23 Mar 20	16.49000 +1.62	17.49	13.60	15.20	933,112
20 Mar 20	14.87000 -1.49	17.32	14.70	16.80	1,026,903
19 Mar 20	16.36000 +0.13	17.79	15.14	16.10	987,700
18 Mar 20	16.23000 -5.16	20.03	15.29	19.30	546,445
17 Mar 20	21.39000 -0.85	23.03	20.78	22.62	512,109
16 Mar 20	22.24000 -4.44	23.93	22.00	22.46	461,704
13 Mar 20	26.68000 +4.08	26.72	23.20	24.91	541,418
12 Mar 20	22.60000 -4.68	24.53	21.55	24.33	666,511
11 Mar 20	27.28000 -1.63	28.93	26.41	27.95	613,116
10 Mar 20	28.91000 +0.41	30.30	27.71	30.30	700,439
09 Mar 20	28.50000 -5.95	31.16	28.38	30.00	500,233
06 Mar 20	34.45000 -1.43	35.85	33.83	34.32	297,279
05 Mar 20	35.88000 -2.29	37.47	35.16	36.98	233,096
04 Mar 20	38.17000 +0.79	38.36	37.15	38.34	219,799
03 Mar 20	37.38000 -0.82	39.43	36.72	38.26	257,526
02 Mar 20	38.20000 +1.45	38.22	36.08	37.20	422,531
28 Feb 20	36.75000 -1.77	38.37	36.02	36.99	397,083
27 Feb 20	38.52000 -2.11	40.07	38.02	39.58	326,846
26 Feb 20	40.63000 +0.30	41.60	40.48	40.70	178,741
25 Feb 20	40.33000 -1.78	42.32	40.27	42.32	175,837
24 Feb 20	42.11000 -1.87	42.61	41.66	41.98	216,059
21 Feb 20	43.98000 -0.07	44.35	43.18	43.73	285,065
20 Feb 20	44.05000 +0.51	44.12	43.06	43.28	204,727
19 Feb 20	43.54000 +0.56	43.73	42.94	43.15	209,812
18 Feb 20	42.98000 -0.36	43.46	42.68	43.10	140,641
14 Feb 20	43.34000 -0.32	43.81	42.95	43.74	241,867
13 Feb 20	43.66000 -0.14	43.92	43.22	43.47	201,270
12 Feb 20	43.80000 -0.15	44.84	43.70	44.61	327,447
11 Feb 20	43.95000 +0.48	44.73	43.63	43.74	229,731
10 Feb 20	43.47000 +0.33	43.50	42.75	42.89	283,450
07 Feb 20	43.14000 -0.66	43.38	42.98	43.34	340,627
06 Feb 20	43.80000 -0.23	44.54	43.56	44.54	339,883
05 Feb 20	44.03000 +1.56	44.12	42.88	43.27	470,178
04 Feb 20	42.47000 +1.42	42.84	41.76	42.03	541,928
03 Feb 20	41.05000 +1.31	41.46	39.70	39.92	480,976
31 Jan 20	39.74000 -2.55	41.66	39.49	41.61	480,595
30 Jan 20	42.29000 -1.47	43.87	41.77	42.72	361,535
29 Jan 20	43.76000 +0.67	44.24	43.12	43.12	333,432
28 Jan 20	43.09000 +0.23	43.86	42.80	43.41	550,301
27 Jan 20	42.86000 -0.14	43.52	41.11	42.00	432,012
24 Jan 20	43.00000 -0.69	43.82	42.07	43.82	402,934
23 Jan 20	43.69000 -0.19	43.90	42.23	43.51	473,074
22 Jan 20	43.88000 -0.10	44.25	43.44	43.98	519,628
21 Jan 20	43.98000 -2.41	45.87	43.94	45.87	352,472
17 Jan 20	46.39000 -1.02	47.75	46.27	47.67	212,544
16 Jan 20	47.41000 +0.13	47.63	46.98	47.12	251,443
15 Jan 20	47.28000 -0.83	48.25	46.97	47.85	204,456
14 Jan 20	48.11000 +0.58	48.33	47.13	47.25	309,619
13 Jan 20	47.53000 +0.26	47.74	47.05	47.36	303,611
10 Jan 20	47.27000 -1.18	48.73	47.09	48.35	360,130
09 Jan 20	48.45000 -0.30	48.79	48.03	48.78	180,534
08 Jan 20	48.75000 +0.25	48.89	48.19	48.49	316,297
07 Jan 20	48.50000 -0.28	48.97	48.17	48.17	201,502
06 Jan 20	48.78000 -0.01	49.15	48.09	48.36	230,063
03 Jan 20	48.79000 -0.69	49.26	48.54	48.63	152,983
02 Jan 20	49.48000 -0.30	50.25	48.62	50.25	239,746
31 Dec 19	49.78000 -0.03	50.50	49.51	49.74	173,827
30 Dec 19	49.81000 -0.47	50.69	49.72	50.35	135,554
27 Dec 19	50.28000 +0.10	50.56	49.80	50.39	111,246
26 Dec 19	50.18000 +0.12	51.03	49.91	50.46	203,308
24 Dec 19	50.06000 -0.41	50.86	49.78	50.62	63,579
23 Dec 19	50.47000 +1.14	50.52	49.20	49.40	198,721
20 Dec 19	49.33000 -0.44	50.57	49.11	50.07	1,032,565
19 Dec 19	49.77000 +0.04	49.84	49.04	49.84	413,074
18 Dec 19	49.73000 +0.01	50.43	49.58	50.25	310,668
17 Dec 19	49.72000 +1.31	49.88	48.32	48.52	356,441
16 Dec 19	48.41000 -5.11	51.93	47.84	51.51	881,918
13 Dec 19	53.52000 -0.43	53.78	52.60	53.72	249,082
12 Dec 19	53.95000 +0.09	54.90	53.22	53.62	258,865
11 Dec 19	53.86000 +0.46	54.16	53.47	53.50	120,765
10 Dec 19	53.40000 +0.19	53.61	53.08	53.17	182,532
09 Dec 19	53.21000 -0.36	54.11	53.01	53.35	237,672
06 Dec 19	53.57000 +0.76	54.15	53.37	53.61	219,842
05 Dec 19	52.81000 +0.41	52.94	51.95	52.59	140,190
04 Dec 19	52.40000 +0.26	53.36	52.34	52.62	202,771
03 Dec 19	52.14000 -0.24	52.30	50.38	51.35	182,739
02 Dec 19	52.38000 -0.19	53.01	51.89	52.71	188,843
29 Nov 19	52.57000 -1.02	53.10	52.36	53.05	58,810
27 Nov 19	53.59000 +0.66	53.70	52.44	53.23	100,483
26 Nov 19	52.93000 +0.02	53.48	52.56	53.02	147,901
25 Nov 19	52.91000 +1.14	53.44	52.01	52.07	175,429
22 Nov 19	51.77000 -0.03	52.73	51.76	52.44	121,531
21 Nov 19	51.80000 -0.66	52.69	51.52	52.69	118,328
20 Nov 19	52.46000 -0.58	53.37	51.94	52.41	230,222
19 Nov 19	53.04000 +0.05	53.88	52.58	53.70	126,675
18 Nov 19	52.99000 +0.04	53.09	51.81	52.53	204,035
15 Nov 19	52.95000 +1.14	53.48	52.36	52.41	135,936
14 Nov 19	51.81000 -0.55	52.78	51.41	52.19	185,590
13 Nov 19	52.36000 -0.59	52.56	51.55	52.23	204,283
12 Nov 19	52.95000 +0.01	53.99	52.36	53.07	152,697
11 Nov 19	52.94000 -0.52	53.36	52.12	52.70	165,979
08 Nov 19	53.46000 +1.11	53.48	51.81	52.05	216,656
07 Nov 19	52.35000 +0.31	53.34	52.16	52.88	148,793
06 Nov 19	52.04000 -0.64	52.27	51.11	52.24	179,742
05 Nov 19	52.68000 +0.34	53.19	52.24	52.78	295,117
04 Nov 19	52.34000 +1.10	52.47	51.08	52.02	200,767
01 Nov 19	51.24000 +2.22	51.76	49.52	49.85	199,448
31 Oct 19	49.02000 -0.03	49.09	47.68	48.66	237,117
30 Oct 19	49.05000 -1.98	50.71	48.75	50.71	179,975
29 Oct 19	51.03000 +0.06	51.53	50.67	50.84	379,510
28 Oct 19	50.97000 +2.19	51.19	49.00	49.00	365,354
25 Oct 19	48.78000 +0.11	49.43	47.75	48.88	372,905
24 Oct 19	48.67000 -1.67	49.18	44.67	46.65	487,698
23 Oct 19	50.34000 -0.44	51.02	49.26	51.00	359,142
22 Oct 19	50.78000 +0.18	51.05	49.65	50.50	233,462
21 Oct 19	50.60000 -0.94	52.76	50.55	52.17	267,318
18 Oct 19	51.54000 -0.55	52.57	51.52	51.75	248,485
17 Oct 19	52.09000 -0.03	52.65	51.61	52.59	346,071
16 Oct 19	52.12000 +1.08	52.62	50.73	50.80	509,858
15 Oct 19	51.04000 +0.47	51.79	50.19	50.54	254,884
14 Oct 19	50.57000 -0.69	51.15	49.95	50.55	326,396
11 Oct 19	51.26000 +1.53	52.23	50.83	50.92	286,244
10 Oct 19	49.73000 +1.04	49.92	48.84	49.19	238,626
09 Oct 19	48.69000 -0.03	49.32	48.05	49.32	184,809
08 Oct 19	48.72000 -1.12	49.57	48.66	49.00	180,029
07 Oct 19	49.84000 -0.86	51.14	49.81	50.46	248,662
04 Oct 19	50.70000 +1.12	50.71	49.45	49.58	145,034
03 Oct 19	49.58000 +0.67	49.61	47.78	48.59	186,200
02 Oct 19	48.91000 -1.49	49.78	48.53	49.67	278,930
01 Oct 19	50.40000 -1.26	53.31	50.26	52.20	170,055
30 Sep 19	51.66000 +0.12	52.40	51.01	51.41	188,628
27 Sep 19	51.54000 -0.29	52.77	51.11	52.30	171,802
26 Sep 19	51.83000 -0.80	52.19	51.02	52.15	126,791
25 Sep 19	52.63000 +1.28	52.80	50.97	51.13	218,789
24 Sep 19	51.35000 -2.57	53.99	51.13	53.75	342,822
23 Sep 19	53.92000 +0.18	54.57	53.28	53.33	222,125
20 Sep 19	53.74000 -0.71	54.72	53.46	54.43	554,834
19 Sep 19	54.45000 +0.02	55.38	53.70	53.90	229,288
18 Sep 19	54.43000 -0.99	56.07	53.70	55.38	389,778
17 Sep 19	55.42000 -0.46	55.98	54.40	54.92	367,190
16 Sep 19	55.88000 +0.84	55.94	54.37	54.71	594,237
13 Sep 19	55.04000 +0.24	55.89	54.47	55.68	363,687
12 Sep 19	54.80000 -1.08	56.33	53.87	55.55	523,088
11 Sep 19	55.88000 +3.26	55.90	51.92	52.97	457,165
10 Sep 19	52.62000 +2.32	52.63	49.73	50.50	271,195
09 Sep 19	50.30000 +1.57	50.49	48.95	49.17	200,754
06 Sep 19	48.73000 -0.91	49.82	48.66	49.55	166,072
05 Sep 19	49.64000 +1.33	50.46	48.50	49.03	274,051
04 Sep 19	48.31000 +1.42	48.31	47.47	47.86	209,046
03 Sep 19	46.89000 -1.75	47.88	46.60	47.75	283,702
30 Aug 19	48.64000 +0.63	49.34	48.36	48.44	359,195
29 Aug 19	48.01000 +1.50	48.22	47.35	47.35	180,393
28 Aug 19	46.51000 +2.32	46.74	43.78	44.00	331,912
27 Aug 19	44.19000 -1.14	45.91	44.11	45.74	193,676
26 Aug 19	45.33000 +0.25	45.75	45.03	45.72	235,007
23 Aug 19	45.08000 -1.71	47.00	44.94	46.19	164,544
22 Aug 19	46.79000 -0.37	47.74	46.36	47.45	122,500
21 Aug 19	47.16000 +0.00	47.94	47.08	47.93	152,601
20 Aug 19	47.16000 -0.18	47.60	46.26	46.67	186,282
19 Aug 19	47.34000 +1.17	47.83	46.57	47.15	177,903
16 Aug 19	46.17000 +2.04	46.36	44.29	44.53	241,259
15 Aug 19	44.13000 -1.00	45.15	43.33	45.15	182,366
14 Aug 19	45.13000 -3.11	47.06	45.05	46.81	388,318
13 Aug 19	48.24000 +1.52	49.39	46.58	46.84	154,085
12 Aug 19	46.72000 -0.06	47.11	46.27	47.08	256,302
09 Aug 19	46.78000 -2.49	48.63	46.51	48.63	344,505
08 Aug 19	49.27000 +2.43	49.88	46.78	47.09	460,152
07 Aug 19	46.84000 +0.73	46.98	44.99	45.57	304,991
06 Aug 19	46.11000 +0.27	46.38	45.27	45.52	312,203
05 Aug 19	45.84000 -1.14	46.47	45.24	45.82	316,224
02 Aug 19	46.98000 +1.20	47.27	45.00	45.14	322,688
01 Aug 19	45.78000 +0.77	48.00	44.73	48.00	383,788
31 Jul 19	45.01000 -1.96	47.25	44.85	46.84	292,490
30 Jul 19	46.97000 +0.57	47.03	45.29	45.78	213,619
29 Jul 19	46.40000 -0.85	47.20	45.93	46.55	198,092
26 Jul 19	47.25000 +0.64	47.48	46.25	46.59	217,181
25 Jul 19	46.61000 -1.43	48.61	46.41	48.61	165,835
24 Jul 19	48.04000 +1.21	48.14	46.08	46.08	336,316
23 Jul 19	46.83000 +0.87	46.94	45.94	46.34	222,493
22 Jul 19	45.96000 -0.90	47.15	45.81	46.86	261,186
19 Jul 19	46.86000 +1.12	47.35	45.80	45.85	233,794
18 Jul 19	45.74000 +0.60	45.76	44.50	44.66	200,846
17 Jul 19	45.14000 -1.07	46.08	44.88	46.08	208,182
16 Jul 19	46.21000 +0.23	47.26	45.64	45.94	149,091
15 Jul 19	45.98000 +0.29	46.50	45.29	46.42	239,249
12 Jul 19	45.69000 +1.34	45.74	44.48	44.58	338,062
11 Jul 19	44.35000 -0.70	45.18	44.21	45.03	199,015
10 Jul 19	45.05000 -0.29	46.09	44.89	45.85	197,758
09 Jul 19	45.34000 -0.70	45.91	44.51	45.54	264,921
08 Jul 19	46.04000 -1.69	47.56	45.89	47.48	236,884
05 Jul 19	47.73000 +0.26	47.94	46.53	46.56	141,365
03 Jul 19	47.47000 -0.28	47.81	47.13	47.81	82,073
02 Jul 19	47.75000 -0.43	48.21	47.62	47.85	197,737
01 Jul 19	48.18000 +0.20	48.56	47.54	48.55	238,006
28 Jun 19	47.98000 -0.29	48.79	47.85	48.39	591,667
27 Jun 19	48.27000 +0.57	48.35	47.44	47.86	281,580
26 Jun 19	47.70000 +1.05	47.93	47.01	47.65	216,749
25 Jun 19	46.65000 +0.89	46.79	45.64	45.75	263,814
24 Jun 19	45.76000 -0.99	47.02	45.50	46.68	179,379
21 Jun 19	46.75000 +0.16	47.41	46.30	46.30	345,610
20 Jun 19	46.59000 +0.62	47.86	46.26	46.85	395,640
19 Jun 19	45.97000 +0.46	46.33	45.12	46.01	240,437
18 Jun 19	45.51000 +1.72	46.96	43.46	44.21	313,116
17 Jun 19	43.79000 +0.31	44.36	43.16	43.51	266,763
14 Jun 19	43.48000 -1.18	44.73	43.45	44.44	201,036
13 Jun 19	44.66000 +0.01	45.39	44.30	45.09	156,500
12 Jun 19	44.65000 +0.59	44.79	43.44	43.83	255,773
11 Jun 19	44.06000 +0.86	45.06	43.37	44.33	279,150
10 Jun 19	43.20000 -0.16	44.20	43.08	43.73	216,697
07 Jun 19	43.36000 +0.66	43.60	42.07	42.91	175,857
06 Jun 19	42.70000 +0.29	42.79	41.58	42.34	166,639
05 Jun 19	42.41000 -0.24	42.79	41.60	42.63	159,498
04 Jun 19	42.65000 +1.56	42.85	41.65	41.82	330,375
03 Jun 19	41.09000 +0.53	41.56	40.34	40.85	393,430
31 May 19	40.56000 -0.97	41.34	40.04	40.59	228,255
30 May 19	41.53000 -0.37	42.83	41.07	41.89	236,346
29 May 19	41.90000 -0.49	42.14	41.32	41.69	221,331
28 May 19	42.39000 -0.62	43.15	42.18	43.15	278,856
24 May 19	43.01000 +0.26	43.82	42.57	43.82	212,497
23 May 19	42.75000 -2.41	44.33	42.44	44.07	273,581
22 May 19	45.16000 -1.14	46.45	44.67	45.89	190,176
21 May 19	46.30000 +0.89	46.96	45.37	46.46	261,202
20 May 19	45.41000 -1.09	46.14	45.13	45.87	244,155
17 May 19	46.50000 -1.23	47.58	46.26	47.06	212,275
16 May 19	47.73000 -0.28	48.65	47.58	48.36	206,998
15 May 19	48.01000 +0.80	48.01	46.24	46.39	169,819
14 May 19	47.21000 +0.36	47.70	46.80	47.11	173,966
13 May 19	46.85000 -2.71	48.48	46.23	48.23	186,073
10 May 19	49.56000 -0.05	49.80	48.59	49.35	231,309
09 May 19	49.61000 -0.09	49.74	48.45	49.02	147,263
08 May 19	49.70000 -0.13	50.44	49.32	49.80	203,912
07 May 19	49.83000 -1.13	50.52	49.30	50.12	430,122
06 May 19	50.96000 -0.74	51.19	50.02	50.35	267,184
03 May 19	51.70000 +2.02	51.87	49.98	50.10	274,130
02 May 19	49.68000 +0.76	49.91	48.31	48.50	381,452
01 May 19	48.92000 -0.75	50.21	48.86	49.67	317,528
30 Apr 19	49.67000 -0.56	50.55	49.43	50.37	352,325
29 Apr 19	50.23000 +0.31	50.59	49.44	49.85	392,379
26 Apr 19	49.92000 +0.02	50.03	48.97	49.96	616,270
25 Apr 19	49.90000 -0.56	53.00	49.63	52.42	623,274
24 Apr 19	50.46000 -0.22	51.05	50.25	50.52	245,528
23 Apr 19	50.68000 +0.92	50.92	49.40	49.48	403,083
22 Apr 19	49.76000 -0.52	50.22	49.18	49.95	197,851
18 Apr 19	50.28000 -0.46	50.90	49.98	50.46	252,803
17 Apr 19	50.74000 +0.74	51.03	49.88	50.85	233,269
16 Apr 19	50.00000 +0.42	50.05	49.44	49.65	157,213
15 Apr 19	49.58000 -0.41	50.38	49.48	49.71	227,146
12 Apr 19	49.99000 +0.23	50.26	49.41	50.20	274,110
11 Apr 19	49.76000 +0.24	49.94	49.12	49.51	519,005
10 Apr 19	49.52000 -0.02	50.00	49.45	49.57	283,538
09 Apr 19	49.54000 -0.43	50.27	49.15	49.58	371,955
08 Apr 19	49.97000 -1.13	51.23	48.67	51.23	367,836
05 Apr 19	51.10000 +1.74	51.22	49.90	49.90	403,437
04 Apr 19	49.36000 +1.24	49.40	48.04	48.22	240,562
03 Apr 19	48.12000 +0.35	49.13	47.88	48.42	159,647
02 Apr 19	47.77000 +0.45	47.87	46.96	47.53	202,112
01 Apr 19	47.32000 +1.47	47.41	46.00	46.93	162,450
29 Mar 19	45.85000 +0.95	46.07	45.00	45.55	371,159
28 Mar 19	44.90000 +0.57	45.16	44.17	44.40	208,493
27 Mar 19	44.33000 +0.60	44.57	43.33	43.67	164,255
26 Mar 19	43.73000 +0.88	44.24	43.10	43.35	325,829
25 Mar 19	42.85000 +0.46	43.24	41.62	42.19	248,768
22 Mar 19	42.39000 -3.44	45.43	42.34	45.43	295,574
21 Mar 19	45.83000 +0.81	46.27	44.59	44.72	228,766
20 Mar 19	45.02000 -0.40	45.64	44.00	45.32	248,753
19 Mar 19	45.42000 -0.49	46.71	45.14	46.34	149,906
18 Mar 19	45.91000 +0.47	46.48	45.35	46.19	179,076
15 Mar 19	45.44000 +0.48	46.08	44.96	45.17	465,867
14 Mar 19	44.96000 -0.86	45.81	44.85	45.77	165,726
13 Mar 19	45.82000 -0.39	46.84	45.79	46.45	259,265
12 Mar 19	46.21000 +0.28	47.06	45.99	45.99	193,018
11 Mar 19	45.93000 +1.09	45.97	44.53	45.30	179,244
08 Mar 19	44.84000 -0.39	45.03	44.36	44.73	195,582
07 Mar 19	45.23000 -0.88	46.19	44.83	46.19	224,270
06 Mar 19	46.11000 -1.95	48.14	46.07	48.14	255,246
05 Mar 19	48.06000 +0.03	48.25	47.40	47.99	197,522
04 Mar 19	48.03000 -0.19	48.88	47.27	48.16	241,518
01 Mar 19	48.22000 +1.28	48.25	46.97	47.26	276,432
28 Feb 19	46.94000 -0.60	47.43	46.81	47.43	231,028
27 Feb 19	47.54000 -0.33	48.22	47.15	47.80	224,952
26 Feb 19	47.87000 -0.03	48.38	47.52	47.71	201,505
25 Feb 19	47.90000 +0.53	48.19	47.21	47.66	204,188
22 Feb 19	47.37000 +0.26	47.69	46.91	47.45	176,771
21 Feb 19	47.11000 -0.62	48.15	46.74	47.75	167,755
20 Feb 19	47.73000 +1.23	48.01	46.67	46.67	256,848
19 Feb 19	46.50000 +0.74	46.95	45.21	45.21	242,588
15 Feb 19	45.76000 +0.64	46.33	45.45	45.74	215,484
14 Feb 19	45.12000 -0.47	45.67	44.85	45.13	225,962
13 Feb 19	45.59000 -0.15	46.61	45.05	46.34	342,155
12 Feb 19	45.74000 +0.13	46.33	45.66	46.02	167,998
11 Feb 19	45.61000 +0.41	45.78	45.01	45.24	290,183
08 Feb 19	45.20000 +0.09	45.60	44.43	45.60	194,218
07 Feb 19	45.11000 -1.19	46.02	44.29	45.96	241,957
06 Feb 19	46.30000 +0.84	46.54	45.19	45.27	312,505
05 Feb 19	45.46000 -0.55	46.31	45.39	45.77	276,600
04 Feb 19	46.01000 -1.75	47.34	45.02	46.74	487,227
01 Feb 19	47.76000 +0.50	48.13	46.50	46.72	578,464
31 Jan 19	47.26000 +1.92	48.59	45.82	47.06	489,174
30 Jan 19	45.34000 +1.91	45.44	43.46	44.21	330,358
29 Jan 19	43.43000 -0.33	44.44	43.27	44.23	221,193
28 Jan 19	43.76000 -0.15	43.81	42.71	43.45	217,999
25 Jan 19	43.91000 +1.19	44.37	43.61	43.68	197,789
24 Jan 19	42.72000 +0.05	42.94	41.22	41.68	158,776
23 Jan 19	42.67000 +0.18	43.66	42.32	42.75	222,243
22 Jan 19	42.49000 -1.09	43.97	40.48	42.78	311,274
18 Jan 19	43.58000 +1.61	43.84	41.56	42.38	488,021
17 Jan 19	41.97000 -0.33	42.58	41.60	41.60	330,546
16 Jan 19	42.30000 +1.19	42.39	41.35	41.46	228,945
15 Jan 19	41.11000 -0.07	41.94	40.38	41.78	165,098
14 Jan 19	41.18000 -0.26	41.72	40.49	41.44	203,788
11 Jan 19	41.44000 -0.42	41.80	40.71	41.07	273,197
10 Jan 19	41.86000 +1.20	41.89	40.11	40.14	441,780
09 Jan 19	40.66000 +0.54	41.10	40.03	40.66	303,365
08 Jan 19	40.12000 +0.56	40.98	39.36	40.03	436,131
07 Jan 19	39.56000 +0.61	40.49	38.67	39.16	573,170
04 Jan 19	38.95000 +3.08	39.00	36.69	36.85	480,485
03 Jan 19	35.87000 -1.58	37.61	35.44	37.61	420,439
02 Jan 19	37.45000 +1.84	37.65	34.40	34.64	445,159
31 Dec 18	35.61000 -0.17	36.08	34.45	35.51	304,509
28 Dec 18	35.78000 +0.33	36.53	35.40	35.59	372,962
27 Dec 18	35.45000 +0.40	35.50	34.00	34.02	354,268
26 Dec 18	35.05000 +1.50	35.10	32.77	33.80	334,589
24 Dec 18	33.55000 -1.17	34.79	33.55	34.64	98,855
21 Dec 18	34.72000 +0.04	35.42	34.11	34.68	870,292
20 Dec 18	34.68000 -0.39	36.05	34.18	35.27	424,981
19 Dec 18	35.07000 -1.65	37.72	34.95	37.19	509,500
18 Dec 18	36.72000 +0.21	37.28	36.32	36.60	423,389
17 Dec 18	36.51000 -0.55	38.26	36.25	37.53	719,413
14 Dec 18	37.06000 -1.31	38.29	36.81	37.38	394,533
13 Dec 18	38.37000 -0.78	40.06	38.33	40.06	356,988
12 Dec 18	39.15000 -0.26	40.42	39.11	40.09	404,541
11 Dec 18	39.41000 +0.38	40.85	39.06	40.85	641,837
10 Dec 18	39.03000 -0.83	40.41	38.65	39.91	306,058
07 Dec 18	39.86000 -2.54	43.07	39.61	42.93	420,386
06 Dec 18	42.40000 +0.41	42.42	40.41	40.92	331,166
04 Dec 18	41.99000 -2.79	44.69	41.93	44.64	238,313
03 Dec 18	44.78000 +1.70	44.83	43.34	44.61	323,791
30 Nov 18	43.08000 +0.06	43.33	42.60	42.77	324,186
29 Nov 18	43.02000 +0.57	43.20	41.95	42.03	234,682
28 Nov 18	42.45000 +1.89	42.47	40.41	40.93	415,552
27 Nov 18	40.56000 -1.30	41.32	39.83	41.24	310,718
26 Nov 18	41.86000 +0.15	42.75	41.52	41.83	335,612
23 Nov 18	41.71000 -0.50	42.09	40.72	41.14	124,686
21 Nov 18	42.21000 +1.23	42.93	41.27	41.27	182,821
20 Nov 18	40.98000 -1.27	41.62	39.95	41.47	383,183
19 Nov 18	42.25000 -1.52	43.64	41.95	43.62	312,732
16 Nov 18	43.77000 -0.83	44.78	43.50	44.30	320,884
15 Nov 18	44.60000 +1.68	44.65	42.37	42.49	235,799
14 Nov 18	42.92000 +0.08	43.90	42.55	42.81	304,037
13 Nov 18	42.84000 -0.23	43.95	42.73	43.18	333,289
12 Nov 18	43.07000 -0.76	44.36	42.85	44.06	190,362
09 Nov 18	43.83000 -2.01	45.75	43.80	44.97	288,257
08 Nov 18	45.84000 -0.74	46.58	45.04	46.53	215,604
07 Nov 18	46.58000 +0.73	46.63	45.64	46.25	182,240
06 Nov 18	45.85000 +0.58	46.00	45.13	45.44	222,936
05 Nov 18	45.27000 -0.63	46.72	44.84	45.97	308,376
02 Nov 18	45.90000 +1.24	45.97	44.75	45.22	329,676
01 Nov 18	44.66000 +1.05	44.72	43.30	44.35	822,942
31 Oct 18	43.61000 +2.33	43.80	41.89	42.05	527,641
30 Oct 18	41.28000 -1.13	43.40	41.01	42.36	629,895
29 Oct 18	42.41000 -1.50	44.92	41.92	44.83	461,416
26 Oct 18	43.91000 +0.15	45.42	42.75	42.75	495,812
25 Oct 18	43.76000 -0.85	45.12	43.50	44.77	741,195
24 Oct 18	44.61000 -7.89	51.33	44.09	50.15	1,023,592
23 Oct 18	52.50000 -0.68	53.05	50.03	51.68	717,014
22 Oct 18	53.18000 +0.49	53.36	52.17	52.76	177,481
19 Oct 18	52.69000 -0.99	54.01	52.24	54.01	217,000
18 Oct 18	53.68000 -2.07	55.43	53.59	55.37	262,785
17 Oct 18	55.75000 +0.36	56.06	54.58	55.40	160,687
16 Oct 18	55.39000 +1.46	55.56	53.70	54.59	187,502
15 Oct 18	53.93000 -0.01	54.94	53.23	53.59	276,151
12 Oct 18	53.94000 -0.26	55.39	52.64	55.00	375,743
11 Oct 18	54.20000 -1.37	56.03	54.18	55.25	286,991
10 Oct 18	55.57000 -2.91	58.15	55.42	57.78	234,148
09 Oct 18	58.48000 -0.55	59.75	58.29	59.00	208,716
08 Oct 18	59.03000 +0.62	59.13	57.72	58.26	207,870
05 Oct 18	58.41000 -0.27	58.61	57.46	58.06	162,459
04 Oct 18	58.68000 -0.78	59.76	58.51	59.58	117,100
03 Oct 18	59.46000 -0.17	60.11	58.75	60.00	136,243
02 Oct 18	59.63000 +0.96	60.00	58.71	59.24	199,800
01 Oct 18	58.67000 -0.28	59.52	58.17	59.42	212,344
28 Sep 18	58.95000 -0.19	59.67	58.77	58.77	181,472
27 Sep 18	59.14000 +0.35	59.26	58.53	58.88	157,238
26 Sep 18	58.79000 -0.96	60.38	58.70	60.38	168,512
25 Sep 18	59.75000 +0.96	59.94	58.59	59.40	128,296
24 Sep 18	58.79000 -0.39	59.66	58.48	59.11	175,765
21 Sep 18	59.18000 -0.29	59.99	58.66	59.57	683,625
20 Sep 18	59.47000 -0.15	60.65	58.98	60.65	209,049
19 Sep 18	59.62000 +0.50	60.78	59.32	59.85	188,368
18 Sep 18	59.12000 +0.46	59.80	58.31	59.26	175,185
17 Sep 18	58.66000 +0.43	59.35	58.02	58.18	179,248
14 Sep 18	58.23000 +0.38	59.11	57.60	57.92	191,293
13 Sep 18	57.85000 -0.10	58.55	57.38	58.53	136,881
12 Sep 18	57.95000 +1.07	58.20	56.51	56.87	165,852
11 Sep 18	56.88000 +0.47	57.03	55.46	55.92	103,836
10 Sep 18	56.41000 -0.38	57.16	56.24	56.70	221,685
07 Sep 18	56.79000 -1.02	57.60	56.01	57.45	116,548
06 Sep 18	57.81000 +0.09	58.84	57.34	58.01	132,390
05 Sep 18	57.72000 +0.13	58.31	57.17	57.46	144,106
04 Sep 18	57.59000 -2.08	59.54	57.46	58.90	232,877
31 Aug 18	59.67000 -0.39	60.05	59.27	59.65	180,023
30 Aug 18	60.06000 -0.20	60.62	58.81	60.00	194,892
29 Aug 18	60.26000 +0.20	60.47	59.14	60.03	195,258
28 Aug 18	60.06000 +1.06	60.49	59.31	59.58	283,206
27 Aug 18	59.00000 +0.64	59.50	58.10	58.22	210,314
24 Aug 18	58.36000 +1.58	58.47	57.24	57.52	338,425
23 Aug 18	56.78000 -1.20	57.99	56.59	57.69	119,528
22 Aug 18	57.98000 +0.26	58.35	57.73	57.87	116,694
21 Aug 18	57.72000 +0.91	58.25	56.02	56.18	107,416
20 Aug 18	56.81000 +0.07	57.46	56.68	57.10	163,877
17 Aug 18	56.74000 +0.75	56.81	55.67	55.76	105,939
16 Aug 18	55.99000 +1.72	56.32	54.29	55.03	161,909
15 Aug 18	54.27000 -1.93	55.61	53.31	55.24	252,974
14 Aug 18	56.20000 -0.08	56.98	55.94	56.35	123,063
13 Aug 18	56.28000 -1.41	57.86	56.03	57.80	225,580
10 Aug 18	57.69000 -0.69	58.82	57.33	57.33	255,232
09 Aug 18	58.38000 +0.03	58.73	57.83	58.11	204,285
08 Aug 18	58.35000 -0.64	59.26	57.94	59.26	257,984
07 Aug 18	58.99000 +0.05	59.95	58.74	59.50	230,906
06 Aug 18	58.94000 +0.21	59.49	58.23	58.31	292,663
03 Aug 18	58.73000 +0.42	59.53	58.18	59.00	366,942
02 Aug 18	58.31000 +3.99	58.40	53.12	54.04	394,529
01 Aug 18	54.32000 -0.45	54.71	53.79	54.16	236,891
31 Jul 18	54.77000 -0.65	55.62	54.56	55.62	243,829
30 Jul 18	55.42000 -0.54	56.73	55.33	56.18	144,538
27 Jul 18	55.96000 -1.29	58.02	55.79	57.86	199,184
26 Jul 18	57.25000 +0.43	57.75	56.11	56.31	310,660
25 Jul 18	56.82000 -0.33	57.42	56.12	56.47	175,169
24 Jul 18	57.15000 +1.27	58.15	56.73	57.11	399,893
23 Jul 18	55.88000 +0.22	56.23	55.24	55.62	224,847
20 Jul 18	55.66000 -0.56	56.55	55.55	56.34	232,868
19 Jul 18	56.22000 -0.54	56.39	55.26	56.21	280,624
18 Jul 18	56.76000 -0.17	57.35	56.51	56.70	301,903
17 Jul 18	56.93000 +0.46	57.42	56.36	56.36	210,088
16 Jul 18	56.47000 -0.04	56.67	55.92	56.67	302,636
13 Jul 18	56.51000 +0.59	56.82	55.61	56.02	169,672
12 Jul 18	55.92000 +0.29	56.21	55.11	56.21	154,318
11 Jul 18	55.63000 -0.32	56.38	54.84	55.20	180,167
10 Jul 18	55.95000 +0.09	56.62	55.32	55.92	200,487
09 Jul 18	55.86000 +1.07	56.25	55.00	55.29	353,344
06 Jul 18	54.79000 +0.54	55.17	53.53	54.02	178,626
05 Jul 18	54.25000 +1.18	54.27	53.17	54.08	254,406
03 Jul 18	53.07000 -0.35	54.24	52.93	54.24	78,152
02 Jul 18	53.42000 +0.85	53.50	51.52	51.52	329,902
29 Jun 18	52.57000 +0.06	53.35	52.49	52.92	278,683
28 Jun 18	52.51000 +0.44	52.55	51.42	51.88	296,508
27 Jun 18	52.07000 -0.78	53.15	51.91	52.56	213,946
26 Jun 18	52.85000 +0.72	53.08	51.54	52.09	285,966
25 Jun 18	52.13000 -4.03	54.01	51.06	53.80	465,212
22 Jun 18	56.16000 +0.70	57.12	56.03	56.09	428,954
21 Jun 18	55.46000 -1.44	56.84	55.15	56.64	260,778
20 Jun 18	56.90000 +1.16	57.08	55.65	56.23	277,837
19 Jun 18	55.74000 -1.25	56.05	53.88	56.04	347,893
18 Jun 18	56.99000 +0.89	57.14	55.67	55.67	253,771
15 Jun 18	56.10000 -0.62	56.56	55.19	56.06	401,689
14 Jun 18	56.72000 -0.07	57.10	56.27	57.07	173,863
13 Jun 18	56.79000 -0.03	57.12	56.16	57.08	177,619
12 Jun 18	56.82000 -0.39	57.62	56.42	57.27	233,416
11 Jun 18	57.21000 +1.34	57.43	55.88	56.02	462,716
08 Jun 18	55.87000 -0.81	57.06	55.74	56.77	447,566
07 Jun 18	56.68000 -1.32	58.10	55.91	57.74	536,649
06 Jun 18	58.00000 -0.03	58.71	57.76	58.50	756,594
05 Jun 18	58.03000 -0.07	58.67	57.70	58.10	435,631
04 Jun 18	58.10000 -1.45	59.69	57.82	59.44	413,043
01 Jun 18	59.55000 -0.39	60.72	59.23	60.21	602,808
31 May 18	59.94000 -0.49	61.49	59.75	60.89	506,780
30 May 18	60.43000 +2.12	60.64	58.82	58.82	462,635
29 May 18	58.31000 -0.22	58.83	57.61	57.89	190,903
25 May 18	58.53000 -0.93	58.96	58.02	58.95	165,873
24 May 18	59.46000 +0.07	59.91	59.01	59.40	127,945
23 May 18	59.39000 +0.20	59.45	58.62	58.79	146,180
22 May 18	59.19000 -0.14	60.48	59.17	59.50	186,937
21 May 18	59.33000 +0.63	59.44	58.43	59.11	218,383
18 May 18	58.70000 -0.31	59.66	58.42	59.13	310,208
17 May 18	59.01000 -0.24	59.88	58.82	59.06	348,806
16 May 18	59.25000 +0.95	59.97	58.43	58.84	472,373
15 May 18	58.30000 +1.66	58.43	56.07	56.17	376,670
14 May 18	56.64000 -0.42	57.61	56.47	57.11	228,802
11 May 18	57.06000 +0.20	57.86	56.93	57.17	192,750
10 May 18	56.86000 +0.15	57.12	56.62	57.07	222,643
09 May 18	56.71000 +0.31	56.94	56.03	56.58	326,499
08 May 18	56.40000 +0.31	56.41	55.77	55.83	145,783
07 May 18	56.09000 +1.06	56.28	55.05	55.24	273,643
04 May 18	55.03000 +1.08	55.53	53.28	53.44	274,832
03 May 18	53.95000 +0.79	54.10	52.69	53.58	314,539
02 May 18	53.16000 -0.23	54.05	53.00	53.91	306,368
01 May 18	53.39000 +0.13	53.51	51.96	52.83	469,790
30 Apr 18	53.26000 -1.64	55.29	52.98	55.11	514,363
27 Apr 18	54.90000 +2.59	55.17	53.58	53.62	666,240
26 Apr 18	52.31000 +3.11	53.11	49.97	49.97	919,354
25 Apr 18	49.20000 -0.81	50.28	49.02	49.80	801,633
24 Apr 18	50.01000 -0.97	51.87	49.40	51.48	446,526
23 Apr 18	50.98000 -0.17	51.89	50.56	50.81	516,567
20 Apr 18	51.15000 -0.64	52.07	50.92	51.74	845,452
19 Apr 18	51.79000 +0.51	52.02	50.92	51.27	294,879
18 Apr 18	51.28000 +1.23	52.26	50.73	50.94	526,446
17 Apr 18	50.05000 +0.70	50.46	49.47	49.61	278,102
16 Apr 18	49.35000 +0.87	49.56	48.30	48.77	227,017
13 Apr 18	48.48000 +0.31	49.21	48.30	48.76	375,800
12 Apr 18	48.17000 +0.17	48.69	47.98	48.12	427,800
11 Apr 18	48.00000 +0.16	48.32	47.47	47.47	461,088
10 Apr 18	47.84000 +1.72	48.13	46.70	47.35	365,277
09 Apr 18	46.12000 +0.53	46.97	45.64	45.98	434,920
06 Apr 18	45.59000 +0.03	45.88	45.00	45.00	887,649
05 Apr 18	45.56000 +1.73	45.99	44.18	44.18	461,656
04 Apr 18	43.83000 +0.85	43.92	41.75	42.01	383,550
03 Apr 18	42.98000 +0.32	43.42	42.64	42.91	362,934
02 Apr 18	42.66000 -1.46	44.33	42.11	43.81	312,788
29 Mar 18	44.12000 +0.93	44.45	43.60	43.60	432,613
28 Mar 18	43.19000 -0.17	43.43	42.44	43.25	808,708
27 Mar 18	43.36000 -0.06	44.14	43.12	43.59	493,802
26 Mar 18	43.42000 +0.66	43.68	42.51	43.61	557,733
23 Mar 18	42.76000 -1.26	44.86	42.72	44.52	621,440
22 Mar 18	44.02000 -2.77	46.18	43.99	45.84	490,136
21 Mar 18	46.79000 +0.69	47.59	46.29	46.29	366,849
20 Mar 18	46.10000 -2.12	48.32	46.04	48.21	618,872
19 Mar 18	48.22000 -1.14	49.19	47.45	48.52	283,720
16 Mar 18	49.36000 +0.05	50.06	48.45	49.31	835,790
15 Mar 18	49.31000 -0.98	50.44	49.21	50.31	314,112
14 Mar 18	50.29000 -1.67	52.82	50.15	52.41	510,500
13 Mar 18	51.96000 -0.34	53.07	51.83	52.50	357,990
12 Mar 18	52.30000 +0.57	52.66	51.69	51.69	265,394
09 Mar 18	51.73000 +0.75	52.47	51.29	51.38	331,882
08 Mar 18	50.98000 -0.68	51.88	50.42	51.54	166,604
07 Mar 18	51.66000 +0.45	52.10	50.44	50.58	292,366
06 Mar 18	51.21000 +0.65	51.64	50.08	50.92	265,021
05 Mar 18	50.56000 +0.23	51.17	49.59	49.93	345,515
02 Mar 18	50.33000 -0.94	50.47	48.65	50.08	393,029
01 Mar 18	51.27000 +0.33	52.33	50.74	51.21	468,552
28 Feb 18	50.94000 -0.67	52.17	50.92	51.74	597,977
27 Feb 18	51.61000 -0.39	52.22	51.43	51.73	355,243
26 Feb 18	52.00000 +0.85	52.27	50.98	51.91	289,217
23 Feb 18	51.15000 +0.39	51.40	50.70	51.08	256,709
22 Feb 18	50.76000 +0.20	51.37	50.54	50.95	285,767
21 Feb 18	50.56000 -0.49	51.91	50.53	51.20	326,453
20 Feb 18	51.05000 -1.29	52.49	50.91	51.47	494,912
16 Feb 18	52.34000 +0.64	53.03	50.88	51.39	712,750
15 Feb 18	51.70000 +0.27	52.19	51.02	51.90	436,871
14 Feb 18	51.43000 +2.02	51.54	48.77	48.81	408,510
13 Feb 18	49.41000 +0.72	49.64	48.25	48.45	414,541
12 Feb 18	48.69000 +1.16	49.12	47.39	47.65	359,728
09 Feb 18	47.53000 +1.06	47.77	45.38	46.96	591,961
08 Feb 18	46.47000 -0.77	47.61	46.38	47.34	635,978
07 Feb 18	47.24000 -0.38	48.09	46.89	47.19	613,835
06 Feb 18	47.62000 +1.59	47.83	44.25	44.88	636,257
05 Feb 18	46.03000 -1.98	48.23	46.03	47.39	753,977
02 Feb 18	48.01000 -2.40	49.73	47.80	49.71	751,992
01 Feb 18	50.41000 -0.99	51.63	49.03	51.29	662,295
31 Jan 18	51.40000 -0.47	52.21	50.87	52.18	547,351
30 Jan 18	51.87000 -1.12	52.84	51.02	52.68	457,842
29 Jan 18	52.99000 -0.63	54.00	52.90	53.74	278,065
26 Jan 18	53.62000 +0.11	54.14	53.41	53.64	169,925
25 Jan 18	53.51000 -0.10	54.50	53.01	54.29	330,602
24 Jan 18	53.61000 -0.13	54.40	53.36	54.40	345,433
23 Jan 18	53.74000 +0.04	54.02	52.12	53.61	435,558
22 Jan 18	53.70000 +0.04	54.10	52.99	53.69	366,125
19 Jan 18	53.66000 +0.70	54.11	52.73	53.10	866,748
18 Jan 18	52.96000 +0.01	53.34	52.31	52.68	457,657
17 Jan 18	52.95000 +0.53	53.19	52.41	52.88	510,120
16 Jan 18	52.42000 -1.30	54.61	52.30	53.90	391,528
12 Jan 18	53.72000 -0.37	54.33	53.40	54.33	352,723
11 Jan 18	54.09000 +1.71	54.42	52.41	52.57	992,816
10 Jan 18	52.38000 +0.39	52.68	51.91	52.33	297,552
09 Jan 18	51.99000 -1.14	53.18	51.80	53.01	289,386
08 Jan 18	53.13000 +0.40	53.35	51.97	53.28	437,892
05 Jan 18	52.73000 -0.89	53.77	52.66	53.77	207,451
04 Jan 18	53.62000 +0.96	54.44	52.71	53.00	327,071
03 Jan 18	52.66000 -0.41	53.23	52.14	53.16	298,149
02 Jan 18	53.07000 +2.08	53.30	51.36	51.36	411,720
29 Dec 17	50.99000 -1.05	52.16	50.93	52.16	214,197
28 Dec 17	52.04000 +0.42	52.07	51.59	51.81	133,960
27 Dec 17	51.62000 -0.77	52.85	51.39	52.49	163,993
26 Dec 17	52.39000 +0.76	52.65	51.63	51.74	160,297
22 Dec 17	51.63000 -0.45	52.17	51.19	52.17	164,061
21 Dec 17	52.08000 -0.52	52.62	51.87	52.62	228,126
20 Dec 17	52.60000 +0.06	53.61	52.00	53.04	406,969
19 Dec 17	52.54000 -0.30	52.75	52.06	52.64	302,796
18 Dec 17	52.84000 +2.27	52.88	51.14	51.14	459,626
15 Dec 17	50.57000 +0.87	50.86	49.97	50.64	617,949
14 Dec 17	49.70000 -1.47	51.53	49.67	51.11	262,751
13 Dec 17	51.17000 +0.28	51.55	50.69	51.06	267,709
12 Dec 17	50.89000 +0.24	51.25	50.53	50.72	277,344
11 Dec 17	50.65000 -0.91	52.21	50.49	52.21	363,248
08 Dec 17	51.56000 +1.06	52.00	50.54	50.91	350,173
07 Dec 17	50.50000 +0.29	50.66	49.72	50.13	372,032
06 Dec 17	50.21000 -0.10	51.03	50.03	50.17	283,492
05 Dec 17	50.31000 -0.16	50.48	49.71	50.10	386,478
04 Dec 17	50.47000 +1.10	51.04	50.01	50.28	350,070
01 Dec 17	49.37000 -0.06	50.15	48.27	49.58	411,737
30 Nov 17	49.43000 +0.47	49.71	49.05	49.32	203,214
29 Nov 17	48.96000 +0.61	49.24	48.25	48.55	233,564
28 Nov 17	48.35000 +0.18	48.54	47.75	48.12	163,654
27 Nov 17	48.17000 -0.04	48.37	47.48	48.28	250,121
24 Nov 17	48.21000 -0.04	48.81	48.04	48.51	72,854
22 Nov 17	48.25000 +0.23	48.91	48.05	48.27	236,675
21 Nov 17	48.02000 +1.27	48.22	47.38	47.38	258,169
20 Nov 17	46.75000 +0.96	46.85	45.79	45.79	293,074
17 Nov 17	45.79000 +0.27	45.89	45.05	45.23	213,965
16 Nov 17	45.52000 +0.53	45.75	44.99	45.24	296,810
15 Nov 17	44.99000 -0.36	45.49	44.08	44.56	403,073
14 Nov 17	45.35000 -0.89	45.89	44.86	45.54	363,178
13 Nov 17	46.24000 -0.36	46.60	45.57	46.00	296,116
10 Nov 17	46.60000 -1.40	48.07	46.27	48.07	320,961
09 Nov 17	48.00000 -0.82	49.00	47.71	47.96	308,771
08 Nov 17	48.82000 -0.02	48.92	47.49	48.54	356,347
07 Nov 17	48.84000 -0.39	49.21	47.88	49.20	307,202
06 Nov 17	49.23000 -0.03	49.83	48.96	49.74	203,347
03 Nov 17	49.26000 -0.03	49.64	48.97	49.38	242,055
02 Nov 17	49.29000 +0.19	50.31	49.05	49.33	267,082
01 Nov 17	49.10000 -0.69	51.88	48.89	50.70	415,823
31 Oct 17	49.79000 +0.77	50.07	48.30	48.89	343,816
30 Oct 17	49.02000 -1.27	50.10	48.70	50.03	299,039
27 Oct 17	50.29000 +0.11	50.56	49.43	49.71	379,203
26 Oct 17	50.18000 -0.29	51.24	49.59	50.97	480,678
25 Oct 17	50.47000 -0.64	51.08	49.85	50.84	490,404
24 Oct 17	51.11000 +1.11	51.66	49.92	50.09	269,624
23 Oct 17	50.00000 -0.09	50.35	49.76	49.89	287,835
20 Oct 17	50.09000 +0.24	50.56	49.84	50.51	379,240
19 Oct 17	49.85000 -0.15	49.92	49.13	49.75	312,387
18 Oct 17	50.00000 +0.03	50.39	49.76	49.95	281,092
17 Oct 17	49.97000 +0.05	50.33	49.88	50.18	528,896
16 Oct 17	49.92000 +0.00	50.98	49.71	50.33	459,939
13 Oct 17	49.92000 +0.37	50.92	49.69	50.32	617,348
12 Oct 17	49.55000 +0.25	49.73	49.05	49.30	353,649
11 Oct 17	49.30000 -0.22	49.79	49.25	49.57	455,405
10 Oct 17	49.52000 -0.23	50.18	49.28	50.01	602,769
09 Oct 17	49.75000 +0.00	50.00	49.38	49.75	855,599
06 Oct 17	49.75000 -0.34	50.23	49.38	49.84	440,697
05 Oct 17	50.09000 -0.05	50.84	49.97	50.62	677,447
04 Oct 17	50.14000 -0.08	50.59	49.80	50.00	359,761
03 Oct 17	50.22000 +0.22	50.52	49.85	50.41	570,940
02 Oct 17	50.00000 +1.97	50.01	48.25	48.39	572,704
29 Sep 17	48.03000 +0.64	48.19	47.12	47.23	490,109
28 Sep 17	47.39000 -0.10	47.66	47.17	47.26	405,957
27 Sep 17	47.49000 +0.86	47.62	45.87	46.83	583,640
26 Sep 17	46.63000 +0.34	47.53	46.24	46.25	666,592
25 Sep 17	46.29000 +1.55	46.48	44.72	44.72	569,995
22 Sep 17	44.74000 +0.86	44.89	43.26	43.57	285,315
21 Sep 17	43.88000 -0.87	44.70	43.48	44.67	348,804
20 Sep 17	44.75000 +1.80	44.94	42.96	43.00	601,466
19 Sep 17	42.95000 +0.71	42.99	41.86	42.21	339,432
18 Sep 17	42.24000 +0.82	42.56	41.44	41.45	334,201
15 Sep 17	41.42000 +0.83	41.51	40.44	40.50	635,458
14 Sep 17	40.59000 -0.12	40.70	39.86	40.02	271,114
13 Sep 17	40.71000 +0.71	41.23	39.58	39.78	520,426
12 Sep 17	40.00000 +0.69	40.13	39.24	39.56	613,539
11 Sep 17	39.31000 +0.38	39.97	39.14	39.21	386,944
08 Sep 17	38.93000 -0.37	39.20	38.38	39.20	412,052
07 Sep 17	39.30000 -0.71	40.02	38.90	40.02	504,740
06 Sep 17	40.01000 -0.23	40.63	39.82	40.39	446,518
05 Sep 17	40.24000 -0.64	41.63	39.80	40.59	964,796
01 Sep 17	40.88000 +0.35	41.34	40.69	40.83	292,565
31 Aug 17	40.53000 +0.30	41.12	40.23	40.75	466,462
30 Aug 17	40.23000 -0.03	40.48	39.72	40.08	584,173
29 Aug 17	40.26000 +0.41	40.36	39.05	39.39	222,342
28 Aug 17	39.85000 -0.23	40.67	39.65	40.39	273,830
25 Aug 17	40.08000 +0.09	40.55	40.00	40.29	201,491
24 Aug 17	39.99000 -0.01	40.52	39.53	40.10	303,787
23 Aug 17	40.00000 +0.25	40.59	39.18	39.31	461,499
22 Aug 17	39.75000 +1.83	39.95	38.09	38.23	419,096
21 Aug 17	37.92000 -0.04	38.35	37.89	38.06	215,478
18 Aug 17	37.96000 +0.33	38.18	37.01	37.24	255,398
17 Aug 17	37.63000 -0.66	38.66	37.59	38.31	304,836
16 Aug 17	38.29000 +0.60	38.81	38.08	38.09	171,590
15 Aug 17	37.69000 -0.68	38.28	37.63	38.26	145,402
14 Aug 17	38.37000 +0.47	38.64	38.05	38.32	205,190
11 Aug 17	37.90000 -0.50	38.91	37.51	37.51	471,184
10 Aug 17	38.40000 -0.32	38.83	38.25	38.57	330,012
09 Aug 17	38.72000 -0.43	39.11	38.56	38.99	254,494
08 Aug 17	39.15000 -0.88	39.97	38.79	39.51	647,317
07 Aug 17	40.03000 +0.16	40.70	39.92	39.98	603,871
04 Aug 17	39.87000 +0.07	40.57	39.86	40.17	402,706
03 Aug 17	39.80000 -0.19	40.07	39.61	39.88	284,770
02 Aug 17	39.99000 +0.05	40.28	39.50	39.74	308,136
01 Aug 17	39.94000 -0.49	40.78	39.89	40.45	633,605
31 Jul 17	40.43000 -0.19	41.34	40.40	41.05	464,015
28 Jul 17	40.62000 +0.49	41.29	39.75	40.10	740,414
27 Jul 17	40.13000 +1.58	41.38	38.16	41.00	572,091
26 Jul 17	38.55000 -0.42	39.37	38.08	39.09	481,936
25 Jul 17	38.97000 +1.12	39.26	38.30	38.84	435,669
24 Jul 17	37.85000 +0.10	38.89	37.39	37.75	305,131
21 Jul 17	37.75000 -0.66	39.35	37.54	38.94	288,612
20 Jul 17	38.41000 -0.08	38.81	37.90	38.25	454,864
19 Jul 17	38.49000 +0.60	38.79	37.65	37.99	355,793
18 Jul 17	37.89000 -1.48	39.32	37.73	39.17	456,782
17 Jul 17	39.37000 +1.87	39.93	37.76	37.76	490,558
14 Jul 17	37.50000 -0.25	37.95	37.49	37.82	208,825
13 Jul 17	37.75000 +0.09	37.91	36.92	37.73	344,504
12 Jul 17	37.66000 -0.34	38.93	37.64	38.49	275,712
11 Jul 17	38.00000 +0.50	38.52	37.28	37.72	408,824
10 Jul 17	37.50000 +0.32	37.99	36.57	36.78	318,186
07 Jul 17	37.18000 +0.22	37.29	36.19	36.91	180,386
06 Jul 17	36.96000 -0.26	37.65	36.54	36.85	225,803
05 Jul 17	37.22000 -0.99	38.21	37.13	38.21	280,003
03 Jul 17	38.21000 +0.78	38.56	37.66	37.72	182,425
30 Jun 17	37.43000 +0.30	37.99	37.26	37.26	213,803
29 Jun 17	37.13000 -0.05	37.83	36.77	37.60	235,160
28 Jun 17	37.18000 +1.29	37.60	36.35	37.02	333,046
27 Jun 17	35.89000 -1.04	37.45	35.89	37.08	292,429
26 Jun 17	36.93000 +0.10	37.32	36.29	37.09	190,369
23 Jun 17	36.83000 +0.48	37.13	36.16	36.72	311,461
22 Jun 17	36.35000 +0.67	36.65	35.63	35.89	155,856
21 Jun 17	35.68000 -0.33	36.62	35.58	36.29	221,003
20 Jun 17	36.01000 -0.65	36.68	35.79	36.36	252,864
19 Jun 17	36.66000 +0.66	37.02	36.07	36.47	304,844
16 Jun 17	36.00000 -0.77	36.47	35.01	35.76	662,261
15 Jun 17	36.77000 -1.79	38.07	36.47	37.73	254,500
14 Jun 17	38.56000 -0.79	39.42	38.05	39.42	225,512
13 Jun 17	39.35000 +0.09	39.95	39.19	39.59	235,880
12 Jun 17	39.26000 +0.70	39.99	38.58	38.60	223,930
09 Jun 17	38.56000 -0.19	39.00	38.00	38.79	403,502
08 Jun 17	38.75000 +1.95	38.93	36.57	36.93	473,979
07 Jun 17	36.80000 -1.08	38.00	36.77	37.94	228,747
06 Jun 17	37.88000 -0.20	38.09	37.24	37.88	166,184
05 Jun 17	38.08000 +0.80	38.45	37.23	37.45	217,803
02 Jun 17	37.28000 -0.17	38.01	37.11	37.39	197,839
01 Jun 17	37.45000 +0.98	37.45	36.19	36.59	177,171
31 May 17	36.47000 -0.45	36.90	35.49	36.88	227,594
30 May 17	36.92000 +0.41	37.04	36.08	36.33	140,356
26 May 17	36.51000 -0.10	36.85	36.08	36.85	192,609
25 May 17	36.61000 +0.06	37.29	36.42	36.75	182,357
24 May 17	36.55000 -0.44	37.63	36.51	36.97	248,271
23 May 17	36.99000 +1.07	37.26	35.74	36.04	213,422
22 May 17	35.92000 +0.18	36.33	35.53	36.08	252,264
19 May 17	35.74000 +0.55	36.30	35.28	35.52	264,513
18 May 17	35.19000 -0.45	35.63	34.95	35.25	248,364
17 May 17	35.64000 -1.14	36.50	35.36	36.04	303,950
16 May 17	36.78000 +0.41	37.00	36.23	36.85	212,800
15 May 17	36.37000 +0.93	36.69	35.71	36.69	239,482
12 May 17	35.44000 -0.41	35.93	35.12	35.29	178,739
11 May 17	35.85000 -0.82	36.73	35.79	36.73	201,173
10 May 17	36.67000 +0.13	37.30	36.47	37.30	234,703
09 May 17	36.54000 -0.35	37.43	36.30	36.97	225,283
08 May 17	36.89000 -0.35	37.35	36.46	36.86	187,959
05 May 17	37.24000 +0.07	37.80	36.85	37.38	274,021
04 May 17	37.17000 -0.39	37.43	36.46	37.43	343,243
03 May 17	37.56000 -1.81	39.24	37.23	38.84	343,552
02 May 17	39.37000 -1.00	40.71	39.16	40.08	285,829
01 May 17	40.37000 -0.23	41.05	39.84	41.00	245,612
28 Apr 17	40.60000 +0.59	40.91	40.00	40.01	486,012
27 Apr 17	40.01000 +0.13	41.50	39.07	40.33	575,421
26 Apr 17	39.88000 +0.75	39.91	37.81	38.64	617,398
25 Apr 17	39.13000 +1.87	39.57	37.80	37.97	566,636
24 Apr 17	37.26000 +0.69	37.68	36.89	37.51	180,867
21 Apr 17	36.57000 +0.03	36.99	36.15	36.60	203,601
20 Apr 17	36.54000 +1.60	36.81	35.65	35.65	293,767
19 Apr 17	34.94000 -0.01	35.73	34.79	35.32	249,122
18 Apr 17	34.95000 +0.01	35.36	34.24	34.56	195,435
17 Apr 17	34.94000 +0.28	35.37	34.31	35.02	351,910
13 Apr 17	34.66000 -1.18	36.21	34.59	35.80	256,375
12 Apr 17	35.84000 -1.72	37.04	35.63	36.93	237,543
11 Apr 17	37.56000 +0.92	37.82	36.03	36.66	258,086
10 Apr 17	36.64000 -0.23	37.13	36.03	36.93	145,441
07 Apr 17	36.87000 +0.41	37.30	36.06	36.06	174,111
06 Apr 17	36.46000 +0.16	36.96	36.06	36.45	175,968
05 Apr 17	36.30000 -1.43	38.45	36.27	38.24	331,036
04 Apr 17	37.73000 +0.76	37.78	36.75	36.93	268,843
03 Apr 17	36.97000 -0.33	37.86	36.30	37.70	266,350
31 Mar 17	37.30000 +0.49	37.68	36.49	36.89	414,805
30 Mar 17	36.81000 +0.08	37.06	36.45	36.72	235,518
29 Mar 17	36.73000 +0.00	37.07	36.56	36.70	243,252
28 Mar 17	36.73000 +0.57	36.88	35.74	36.05	181,709
27 Mar 17	36.16000 +0.02	36.31	34.60	35.14	199,606
24 Mar 17	36.14000 -0.47	36.96	36.03	36.79	158,688
23 Mar 17	36.61000 -0.24	37.11	36.36	36.89	207,985
22 Mar 17	36.85000 +0.08	37.13	36.31	36.81	223,817
21 Mar 17	36.77000 -0.94	38.44	36.70	38.19	475,561
20 Mar 17	37.71000 -0.56	38.07	37.30	38.07	442,095
17 Mar 17	38.27000 -0.08	39.00	38.01	38.42	1,357,417
16 Mar 17	38.35000 +1.80	39.12	37.44	37.44	664,247
15 Mar 17	36.55000 +1.26	36.60	35.15	35.28	427,394
14 Mar 17	35.29000 -0.03	35.40	34.50	35.00	200,601
13 Mar 17	35.32000 -0.07	35.93	35.07	35.62	269,039
10 Mar 17	35.39000 +0.02	35.96	34.78	35.75	326,393
09 Mar 17	35.37000 -1.01	36.68	35.30	36.18	285,319
08 Mar 17	36.38000 -0.32	37.09	36.28	36.92	306,730
07 Mar 17	36.70000 -1.20	38.17	36.60	37.89	242,912
06 Mar 17	37.90000 -0.68	38.20	37.40	37.56	281,080
03 Mar 17	38.58000 -0.65	39.72	38.21	39.26	286,598
02 Mar 17	39.23000 -2.77	41.72	39.15	41.63	348,705
01 Mar 17	42.00000 +1.44	42.55	41.61	41.73	354,684
28 Feb 17	40.56000 -0.46	41.28	40.16	40.81	315,010
27 Feb 17	41.02000 +0.58	41.30	40.28	40.43	260,589
24 Feb 17	40.44000 -0.46	41.04	39.57	40.11	243,888
23 Feb 17	40.90000 -1.74	42.97	40.68	42.90	580,832
22 Feb 17	42.64000 +1.04	42.67	40.70	41.17	678,124
21 Feb 17	41.60000 +0.49	41.84	41.19	41.45	228,580
17 Feb 17	41.11000 -0.70	41.80	40.85	41.60	222,692
16 Feb 17	41.81000 -0.16	42.81	41.69	42.00	535,717
15 Feb 17	41.97000 -0.24	42.33	41.74	41.74	187,717
14 Feb 17	42.21000 -0.24	42.46	41.76	42.19	259,425
13 Feb 17	42.45000 +0.49	43.33	42.26	42.62	351,078
10 Feb 17	41.96000 -0.03	43.06	41.90	42.54	293,506
09 Feb 17	41.99000 +0.34	42.55	41.68	41.78	409,574
08 Feb 17	41.65000 -0.50	42.27	41.18	42.12	288,985
07 Feb 17	42.15000 -0.84	43.57	41.95	43.01	331,594
06 Feb 17	42.99000 -0.08	43.46	42.60	42.91	423,436
03 Feb 17	43.07000 -0.56	43.93	42.51	43.93	590,866
02 Feb 17	43.63000 +3.40	45.33	41.68	41.73	866,420
01 Feb 17	40.23000 +0.21	41.42	39.17	40.46	534,140
31 Jan 17	40.02000 +0.30	40.21	38.87	39.92	305,694
30 Jan 17	39.72000 -0.25	39.75	38.60	39.40	275,342
27 Jan 17	39.97000 -0.45	40.87	39.89	40.57	334,385
26 Jan 17	40.42000 -0.41	41.46	40.00	40.45	259,172
25 Jan 17	40.83000 +0.63	40.96	39.75	40.27	285,658
24 Jan 17	40.20000 +2.26	40.60	38.53	38.64	482,695
23 Jan 17	37.94000 -0.05	38.49	37.47	38.18	221,381
20 Jan 17	37.99000 +0.03	38.58	37.79	37.92	285,012
19 Jan 17	37.96000 -0.69	38.65	37.03	38.32	252,715
18 Jan 17	38.65000 +0.80	38.97	37.67	37.90	529,994
17 Jan 17	37.85000 -0.60	38.74	37.63	38.27	235,759
13 Jan 17	38.45000 +0.24	39.34	38.16	38.21	247,277
12 Jan 17	38.21000 -1.00	38.89	37.56	38.87	302,283
11 Jan 17	39.21000 +1.30	39.25	37.56	37.86	500,777
10 Jan 17	37.91000 +1.46	37.92	36.81	36.87	564,506
09 Jan 17	36.45000 -0.56	37.18	36.23	37.09	370,764
06 Jan 17	37.01000 -0.78	37.90	37.01	37.58	295,851
05 Jan 17	37.79000 -0.42	38.65	37.44	38.01	235,421
04 Jan 17	38.21000 +1.66	38.27	36.75	36.75	257,176
03 Jan 17	36.55000 +0.38	37.58	36.02	36.82	286,163
30 Dec 16	36.17000 -0.69	37.03	36.08	37.02	252,080
29 Dec 16	36.86000 -0.17	37.43	36.07	37.19	211,431
28 Dec 16	37.03000 -0.66	38.27	36.90	37.97	183,779
27 Dec 16	37.69000 +0.47	37.95	37.43	37.43	131,872
23 Dec 16	37.22000 -0.18	37.55	37.06	37.37	111,353
22 Dec 16	37.40000 -1.12	38.71	37.25	38.20	217,600
21 Dec 16	38.52000 +0.01	38.79	37.81	38.45	181,546
20 Dec 16	38.51000 +0.73	38.57	37.76	37.76	205,003
19 Dec 16	37.78000 -0.09	37.99	37.19	37.61	225,750
16 Dec 16	37.87000 -0.94	39.45	37.58	38.70	805,500
15 Dec 16	38.81000 +0.76	39.02	37.15	37.49	294,943
14 Dec 16	38.05000 -1.34	39.46	38.04	39.26	306,049
13 Dec 16	39.39000 +0.01	40.06	38.31	39.55	432,360
12 Dec 16	39.38000 -0.34	40.35	39.31	39.86	407,207
09 Dec 16	39.72000 +0.47	40.10	38.87	39.13	487,630
08 Dec 16	39.25000 +2.21	39.67	37.14	37.46	826,148
07 Dec 16	37.04000 +1.18	37.50	36.23	36.28	636,981
06 Dec 16	35.86000 +0.92	35.88	34.26	34.26	690,679
05 Dec 16	34.94000 +0.46	35.95	34.57	35.19	646,407
02 Dec 16	34.48000 -0.95	35.33	34.32	34.94	625,825
01 Dec 16	35.43000 -0.34	36.04	35.19	35.88	485,450
30 Nov 16	35.77000 +0.16	36.41	35.40	36.00	316,126
29 Nov 16	35.61000 -1.54	36.69	35.51	35.83	358,482
28 Nov 16	37.15000 -1.15	38.38	37.06	38.36	312,495
25 Nov 16	38.30000 +0.10	38.60	37.51	38.25	113,683
23 Nov 16	38.20000 +0.29	38.37	37.16	37.57	360,005
22 Nov 16	37.91000 +0.95	38.00	37.19	37.73	472,292
21 Nov 16	36.96000 +0.96	37.19	35.86	36.54	301,651
18 Nov 16	36.00000 +0.01	36.43	35.77	36.13	387,399
17 Nov 16	35.99000 -0.60	36.95	35.97	36.95	407,840
16 Nov 16	36.59000 -0.98	37.51	36.30	36.93	438,622
15 Nov 16	37.57000 -0.31	37.65	36.53	37.53	530,116
14 Nov 16	37.88000 +0.79	38.79	37.24	38.36	561,913
11 Nov 16	37.09000 +0.90	37.24	35.85	36.36	551,521
10 Nov 16	36.19000 +0.60	37.24	36.17	36.71	532,872
09 Nov 16	35.59000 +2.73	35.96	33.52	33.52	590,302
08 Nov 16	32.86000 +0.28	33.11	31.70	32.32	248,673
07 Nov 16	32.58000 +0.83	33.21	31.78	32.34	474,412
04 Nov 16	31.75000 +0.47	32.33	30.97	31.16	327,725
03 Nov 16	31.28000 +0.03	31.70	30.90	31.35	410,024
02 Nov 16	31.25000 -0.10	31.57	30.92	31.02	560,211
01 Nov 16	31.35000 -0.26	32.24	30.82	31.90	874,420
31 Oct 16	31.61000 -0.11	31.93	31.22	31.65	781,684
28 Oct 16	31.72000 +0.08	31.84	30.80	31.68	1,183,593
27 Oct 16	31.64000 -6.81	36.00	30.37	35.92	1,941,934
26 Oct 16	38.45000 -0.12	39.40	38.36	38.38	408,470
25 Oct 16	38.57000 -0.57	40.68	38.37	39.50	303,130
24 Oct 16	39.14000 +0.07	40.57	39.11	40.57	260,623
21 Oct 16	39.07000 -0.04	39.42	38.27	38.32	171,555
20 Oct 16	39.11000 -0.11	39.50	38.32	38.86	244,341
19 Oct 16	39.22000 +0.77	39.58	38.47	38.71	148,404
18 Oct 16	38.45000 +0.10	39.23	38.00	39.23	160,071
17 Oct 16	38.35000 +0.39	38.98	38.02	38.20	178,109
14 Oct 16	37.96000 -0.25	38.90	37.78	38.59	195,102
13 Oct 16	38.21000 -1.25	38.72	37.63	38.50	324,863
12 Oct 16	39.46000 -0.33	40.13	39.39	39.71	398,812
11 Oct 16	39.79000 -1.38	40.75	39.43	40.75	362,694
10 Oct 16	41.17000 +0.16	42.27	41.13	41.74	192,360
07 Oct 16	41.01000 -0.29	41.93	40.28	41.68	358,538
06 Oct 16	41.30000 +0.36	41.56	40.56	40.59	376,294
05 Oct 16	40.94000 +0.96	41.37	40.05	40.42	319,773
04 Oct 16	39.98000 -0.61	40.92	39.92	40.55	242,535
03 Oct 16	40.59000 -0.67	41.31	40.24	41.28	286,633
30 Sep 16	41.26000 +0.38	41.69	40.59	41.34	421,077
29 Sep 16	40.88000 -1.11	42.14	40.63	41.85	265,982
28 Sep 16	41.99000 +1.70	42.25	40.70	40.90	418,942
27 Sep 16	40.29000 +0.76	40.31	38.57	38.94	295,601
26 Sep 16	39.53000 -0.04	39.94	39.24	39.40	323,589
23 Sep 16	39.57000 -0.05	40.28	39.36	39.54	351,868
22 Sep 16	39.62000 +0.97	40.46	39.10	39.75	642,732
21 Sep 16	38.65000 +1.55	38.69	37.47	37.57	450,017
20 Sep 16	37.10000 -0.01	37.66	36.75	37.32	297,938
19 Sep 16	37.11000 +1.20	37.70	36.35	36.66	323,187
16 Sep 16	35.91000 +0.33	36.06	35.08	35.77	524,924
15 Sep 16	35.58000 +0.28	35.85	34.71	35.27	228,341
14 Sep 16	35.30000 +0.44	35.54	34.68	34.89	241,515
13 Sep 16	34.86000 -1.77	35.99	34.22	35.75	444,946
12 Sep 16	36.63000 +0.98	36.68	34.40	34.94	284,661
09 Sep 16	35.65000 -2.15	38.23	35.64	37.30	319,567
08 Sep 16	37.80000 -0.51	38.36	37.52	38.36	195,259
07 Sep 16	38.31000 +0.65	38.37	37.20	37.41	320,646
06 Sep 16	37.66000 +0.98	37.74	36.47	37.00	257,175
02 Sep 16	36.68000 +0.53	36.93	35.96	36.71	277,020
01 Sep 16	36.15000 -0.13	36.51	35.66	36.37	311,327
31 Aug 16	36.28000 -0.84	36.86	36.15	36.64	350,353
30 Aug 16	37.12000 -0.76	38.11	36.78	37.13	399,090
29 Aug 16	37.88000 +1.34	37.98	36.50	36.50	174,926
26 Aug 16	36.54000 -0.20	37.51	36.40	37.37	198,724
25 Aug 16	36.74000 +0.29	37.20	36.37	36.37	188,018
24 Aug 16	36.45000 -1.02	37.25	36.34	37.21	276,143
23 Aug 16	37.47000 +0.12	38.18	37.44	37.80	219,594
22 Aug 16	37.35000 +0.71	37.39	36.00	36.27	174,604
19 Aug 16	36.64000 -1.05	37.33	36.53	37.14	254,483
18 Aug 16	37.69000 +0.59	37.72	37.05	37.63	154,721
17 Aug 16	37.10000 -0.38	37.37	36.64	37.36	205,595
16 Aug 16	37.48000 -0.69	38.52	37.47	38.26	210,816
15 Aug 16	38.17000 +1.55	38.29	36.86	36.95	242,133
12 Aug 16	36.62000 -0.89	37.60	36.56	37.41	237,687
11 Aug 16	37.51000 +0.51	37.75	36.91	37.22	211,637
10 Aug 16	37.00000 +0.15	37.58	36.87	37.17	221,270
09 Aug 16	36.85000 -1.15	37.98	36.82	37.88	263,249
08 Aug 16	38.00000 +0.10	38.64	37.83	38.01	209,371
05 Aug 16	37.90000 +0.38	38.04	37.55	37.76	341,895
04 Aug 16	37.52000 -0.75	38.25	37.29	38.25	305,446
03 Aug 16	38.27000 +0.20	38.41	37.55	37.87	399,213
02 Aug 16	38.07000 -0.95	39.21	37.74	39.12	248,971
01 Aug 16	39.02000 -0.23	39.30	38.47	39.30	383,570
29 Jul 16	39.25000 -0.09	39.94	38.76	39.12	395,124
28 Jul 16	39.34000 -0.10	39.90	38.48	39.68	325,759
27 Jul 16	39.44000 -0.35	40.46	38.99	40.20	416,451
26 Jul 16	39.79000 +1.46	40.00	38.65	38.69	380,508
25 Jul 16	38.33000 -0.15	39.05	38.05	38.28	182,419
22 Jul 16	38.48000 +0.07	38.48	37.81	38.26	216,940
21 Jul 16	38.41000 -0.10	39.50	38.04	38.89	290,927
20 Jul 16	38.51000 -0.46	38.99	37.58	38.47	246,834
19 Jul 16	38.97000 -0.45	39.47	38.11	39.01	386,251
18 Jul 16	39.42000 -0.31	39.66	39.13	39.22	402,904
15 Jul 16	39.73000 -0.19	40.11	39.11	40.05	409,057
14 Jul 16	39.92000 +0.98	40.42	38.97	39.45	576,141
13 Jul 16	38.94000 +0.17	39.24	38.19	39.21	430,423
12 Jul 16	38.77000 +0.69	39.04	38.47	38.86	635,306
11 Jul 16	38.08000 +1.60	38.43	36.82	36.99	737,788
08 Jul 16	36.48000 +1.97	36.85	34.77	34.77	525,489
07 Jul 16	34.51000 +1.17	34.55	33.34	33.45	479,387
06 Jul 16	33.34000 +0.46	33.48	32.52	32.79	283,507
05 Jul 16	32.88000 -0.89	33.84	32.44	33.54	226,668
01 Jul 16	33.77000 +0.84	34.88	32.72	32.81	382,682
30 Jun 16	32.93000 +1.56	32.95	31.36	31.70	535,469
29 Jun 16	31.37000 +0.53	31.81	31.15	31.51	294,910
28 Jun 16	30.84000 +0.54	31.32	30.46	30.97	364,294
27 Jun 16	30.30000 -0.89	30.97	29.92	30.66	448,880
24 Jun 16	31.19000 -3.10	32.84	31.04	32.66	551,951
23 Jun 16	34.29000 +1.10	34.42	33.38	34.14	292,476
22 Jun 16	33.19000 -0.56	34.68	32.87	34.00	272,006
21 Jun 16	33.75000 -1.12	34.83	33.16	34.83	324,494
20 Jun 16	34.87000 +0.82	35.55	34.49	34.49	297,457
17 Jun 16	34.05000 +0.30	34.72	33.84	33.91	590,600
16 Jun 16	33.75000 +0.29	33.81	32.46	33.06	226,839
15 Jun 16	33.46000 +0.49	34.09	33.35	33.49	293,280
14 Jun 16	32.97000 -0.37	33.49	32.70	33.03	243,395
13 Jun 16	33.34000 -0.19	34.06	33.24	33.52	236,509
10 Jun 16	33.53000 -0.52	34.11	33.23	33.52	268,619
09 Jun 16	34.05000 -0.58	34.25	33.55	34.10	319,412
08 Jun 16	34.63000 +0.61	35.31	34.30	34.61	319,601
07 Jun 16	34.02000 +0.46	34.35	32.88	32.88	325,762
06 Jun 16	33.56000 +0.96	33.65	32.80	32.80	264,392
03 Jun 16	32.60000 +0.09	32.96	32.16	32.93	346,690
02 Jun 16	32.51000 +0.40	32.53	31.71	31.83	194,657
01 Jun 16	32.11000 +0.07	32.27	31.25	31.50	285,918
31 May 16	32.04000 +0.31	32.76	31.78	32.05	306,866
27 May 16	31.73000 -0.42	32.37	31.39	32.11	245,501
26 May 16	32.15000 +0.14	32.97	31.73	32.59	257,606
25 May 16	32.01000 +1.09	32.30	31.06	31.18	341,794
24 May 16	30.92000 +0.24	31.49	30.44	30.74	408,864
23 May 16	30.68000 +0.64	30.96	29.76	29.96	393,335
20 May 16	30.04000 +0.10	30.34	29.83	30.20	343,984
19 May 16	29.94000 +0.72	30.12	28.74	28.75	409,818
18 May 16	29.22000 -1.29	31.01	28.97	30.13	556,519
17 May 16	30.51000 -0.05	31.23	30.12	30.65	368,119
16 May 16	30.56000 -0.15	31.76	30.45	31.13	333,038
13 May 16	30.71000 -0.13	31.65	30.28	30.70	352,514
12 May 16	30.84000 -0.26	31.53	30.28	31.34	424,583
11 May 16	31.10000 -0.51	32.09	30.98	31.72	270,679
10 May 16	31.61000 +1.17	31.64	30.49	30.88	390,657
09 May 16	30.44000 -2.90	32.76	29.94	32.37	591,686
06 May 16	33.34000 +0.59	33.94	32.35	32.56	307,499
05 May 16	32.75000 -0.62	34.03	32.50	33.94	451,403
04 May 16	33.37000 -0.27	34.14	32.92	32.92	396,078
03 May 16	33.64000 -1.97	35.08	33.19	34.58	454,556
02 May 16	35.61000 +0.20	35.94	34.45	35.51	416,998
29 Apr 16	35.41000 -0.47	36.61	35.05	35.88	453,551
28 Apr 16	35.88000 -0.17	37.36	35.61	36.27	396,870
27 Apr 16	36.05000 +1.03	36.22	34.15	35.04	571,652
26 Apr 16	35.02000 -0.65	36.28	32.44	35.72	1,236,826
25 Apr 16	35.67000 -0.56	36.36	35.26	35.99	849,558
22 Apr 16	36.23000 -0.59	37.19	35.95	36.73	712,242
21 Apr 16	36.82000 -0.47	37.47	36.32	37.25	433,292
20 Apr 16	37.29000 +0.16	37.99	37.21	37.50	396,650
19 Apr 16	37.13000 +0.08	38.16	36.92	37.66	338,405
18 Apr 16	37.05000 +0.41	37.41	36.06	36.14	414,284
15 Apr 16	36.64000 +0.37	36.88	35.71	36.05	316,454
14 Apr 16	36.27000 +0.62	36.40	35.30	35.81	340,936
13 Apr 16	35.65000 +1.51	36.11	35.10	35.10	504,320
12 Apr 16	34.14000 -0.82	35.22	34.04	34.95	551,562
11 Apr 16	34.96000 +0.75	35.67	34.39	34.80	363,749
08 Apr 16	34.21000 +1.55	34.82	32.93	33.15	399,904
07 Apr 16	32.66000 -0.97	34.18	32.40	33.34	434,863
06 Apr 16	33.63000 -0.09	34.22	32.67	33.65	309,552
05 Apr 16	33.72000 +0.10	34.20	32.88	33.29	304,003
04 Apr 16	33.62000 -1.12	35.13	33.54	34.72	276,167
01 Apr 16	34.74000 +0.51	34.75	32.96	33.65	438,673
31 Mar 16	34.23000 -0.86	35.27	34.15	35.03	356,026
30 Mar 16	35.09000 -0.02	35.98	34.87	35.56	369,798
29 Mar 16	35.11000 +0.59	35.40	33.38	34.02	531,545
28 Mar 16	34.52000 +0.10	35.06	33.85	34.51	276,284
24 Mar 16	34.42000 +0.57	34.44	32.23	33.37	393,914
23 Mar 16	33.85000 -1.37	35.28	33.83	34.73	671,183
22 Mar 16	35.22000 -0.42	35.54	34.72	35.02	676,346
21 Mar 16	35.64000 -0.01	35.83	34.76	35.34	619,049
18 Mar 16	35.65000 +0.98	36.18	34.78	35.01	1,758,180
17 Mar 16	34.67000 +1.47	34.92	32.51	33.52	882,467
16 Mar 16	33.20000 +1.31	33.25	31.07	31.91	404,476
15 Mar 16	31.89000 -0.01	32.18	30.58	31.21	452,550
14 Mar 16	31.90000 -0.35	32.34	31.10	32.04	332,195
11 Mar 16	32.25000 -0.37	33.14	31.74	33.00	407,999
10 Mar 16	32.62000 +1.10	32.78	30.96	31.40	466,769
09 Mar 16	31.52000 +0.05	32.01	31.01	31.65	487,187
08 Mar 16	31.47000 -2.74	34.00	31.34	33.99	641,481
07 Mar 16	34.21000 +2.50	34.22	31.96	32.10	776,163
04 Mar 16	31.71000 -0.04	32.21	30.78	32.09	713,325
03 Mar 16	31.75000 -0.56	32.77	31.54	32.57	559,044
02 Mar 16	32.31000 +2.42	32.37	29.71	30.07	756,019
01 Mar 16	29.89000 +0.17	30.83	29.74	30.35	622,705
29 Feb 16	29.72000 +1.00	29.95	28.85	29.03	1,000,392
26 Feb 16	28.72000 -0.11	29.73	28.48	29.17	447,535
25 Feb 16	28.83000 +0.35	28.89	27.82	28.42	528,756
24 Feb 16	28.48000 +0.62	28.57	27.08	27.32	703,599
23 Feb 16	27.86000 -1.02	28.78	27.73	28.50	739,230
22 Feb 16	28.88000 +0.69	29.39	28.38	28.81	699,419
19 Feb 16	28.19000 -0.33	28.65	27.40	28.22	677,721
18 Feb 16	28.52000 -2.00	30.81	28.34	30.57	770,555
17 Feb 16	30.52000 +0.54	32.06	30.30	30.32	903,737
16 Feb 16	29.98000 +1.39	30.33	28.57	28.95	1,060,589
12 Feb 16	28.59000 +2.69	29.51	26.41	26.41	1,135,606
11 Feb 16	25.90000 -0.16	26.28	25.34	25.79	790,785
10 Feb 16	26.06000 -0.83	27.23	26.03	26.98	656,117
09 Feb 16	26.89000 +0.02	27.32	26.29	26.30	982,880
08 Feb 16	26.87000 -1.34	28.12	26.37	27.87	790,405
05 Feb 16	28.21000 -1.52	29.80	28.03	29.50	984,631
04 Feb 16	29.73000 +3.01	31.66	27.29	27.29	1,745,445
03 Feb 16	26.72000 +0.71	27.03	25.58	26.43	985,583
02 Feb 16	26.01000 -0.70	26.29	25.65	26.11	548,772
01 Feb 16	26.71000 -1.05	27.39	26.40	27.39	587,776
29 Jan 16	27.76000 +1.98	27.82	25.85	25.85	847,858
28 Jan 16	25.78000 +0.26	26.23	25.22	26.08	581,743
27 Jan 16	25.52000 -0.78	26.63	25.10	25.97	795,222
26 Jan 16	26.30000 +1.14	26.40	24.91	25.36	451,378
25 Jan 16	25.16000 -0.49	25.81	25.07	25.35	555,242
22 Jan 16	25.65000 +0.31	26.57	25.27	25.97	694,339
21 Jan 16	25.34000 +0.18	25.84	24.96	25.26	668,874
20 Jan 16	25.16000 +0.00	25.47	23.99	24.69	726,492
19 Jan 16	25.16000 -0.09	25.90	24.70	25.74	614,101
15 Jan 16	25.25000 -0.73	25.48	24.68	25.09	1,197,919
14 Jan 16	25.98000 +0.81	26.23	25.24	25.51	461,316
13 Jan 16	25.17000 -0.43	26.18	24.75	25.87	1,252,307
12 Jan 16	25.60000 -0.07	26.03	24.95	26.00	608,824
11 Jan 16	25.67000 -1.60	27.67	25.57	27.62	1,047,346
08 Jan 16	27.27000 -0.57	28.36	27.21	28.05	598,301
07 Jan 16	27.84000 -1.32	28.74	27.30	28.35	1,231,500
06 Jan 16	29.16000 -0.20	29.39	28.75	29.04	577,779
05 Jan 16	29.36000 +0.03	29.65	28.69	29.53	827,178
04 Jan 16	29.33000 -0.94	30.13	29.26	29.82	701,312
31 Dec 15	30.27000 -0.55	31.13	30.25	30.76	377,502
30 Dec 15	30.82000 -0.11	31.17	30.36	30.48	370,841
29 Dec 15	30.93000 +0.04	31.41	30.52	31.23	389,192
28 Dec 15	30.89000 -0.11	31.07	29.88	30.61	518,085
24 Dec 15	31.00000 -0.09	31.34	30.80	31.24	364,938
23 Dec 15	31.09000 +0.82	31.77	30.18	30.79	542,693
22 Dec 15	30.27000 +1.24	30.49	28.92	29.15	509,799
21 Dec 15	29.03000 +0.66	29.12	28.17	28.51	480,858
18 Dec 15	28.37000 +0.45	28.79	27.74	27.93	893,327
17 Dec 15	27.92000 -0.42	28.28	27.55	28.26	579,728
16 Dec 15	28.34000 -0.92	29.25	27.80	29.06	853,109
15 Dec 15	29.26000 -1.62	31.29	28.74	31.14	814,187
14 Dec 15	30.88000 -0.70	32.06	30.80	31.56	621,555
11 Dec 15	31.58000 -2.90	33.42	31.54	33.42	460,005
10 Dec 15	34.48000 +0.98	34.98	33.49	33.49	756,433
09 Dec 15	33.50000 +0.08	34.65	33.36	33.98	409,282
08 Dec 15	33.42000 -0.63	34.00	33.14	33.38	280,574
07 Dec 15	34.05000 -1.42	35.05	33.82	35.05	253,784
04 Dec 15	35.47000 -0.20	35.91	35.00	35.59	215,749
03 Dec 15	35.67000 -0.57	36.60	35.51	36.60	342,642
02 Dec 15	36.24000 -0.34	36.75	36.15	36.22	371,051
01 Dec 15	36.58000 +0.64	36.76	35.85	36.00	398,915
30 Nov 15	35.94000 +0.43	36.57	34.93	35.45	416,314
27 Nov 15	35.51000 +0.42	35.70	34.85	34.86	168,936
25 Nov 15	35.09000 -0.15	35.42	34.65	35.05	296,081
24 Nov 15	35.24000 +2.12	35.28	33.03	33.03	363,377
23 Nov 15	33.12000 +0.03	33.73	32.84	32.98	309,951
20 Nov 15	33.09000 -1.45	34.90	33.01	34.79	483,869
19 Nov 15	34.54000 -0.60	35.62	34.34	35.07	353,887
18 Nov 15	35.14000 +1.37	35.29	33.93	34.15	440,632
17 Nov 15	33.77000 -0.66	34.56	33.52	34.40	408,512
16 Nov 15	34.43000 +0.70	34.71	33.55	33.62	311,004
13 Nov 15	33.73000 +0.96	34.39	32.85	32.86	326,694
12 Nov 15	32.77000 -1.03	33.23	32.61	33.23	336,317
11 Nov 15	33.80000 -0.19	34.18	33.33	34.06	317,773
10 Nov 15	33.99000 +0.57	33.99	33.21	33.35	329,811
09 Nov 15	33.42000 -0.62	33.99	32.86	33.79	288,251
06 Nov 15	34.04000 +0.36	34.07	32.77	33.26	232,105
05 Nov 15	33.68000 -0.39	34.18	33.13	33.84	186,604
04 Nov 15	34.07000 -0.60	34.79	33.67	34.65	281,824
03 Nov 15	34.67000 +0.17	35.33	34.23	34.23	443,928
02 Nov 15	34.50000 +1.19	34.70	33.07	33.15	419,053
30 Oct 15	33.31000 +0.20	33.66	32.68	33.30	294,880
29 Oct 15	33.11000 -0.12	33.67	32.82	32.82	494,684
28 Oct 15	33.23000 +1.54	33.47	31.23	31.63	512,120
27 Oct 15	31.69000 +0.55	31.96	30.69	30.80	766,629
26 Oct 15	31.14000 -1.25	32.42	30.89	32.41	528,738
23 Oct 15	32.39000 -0.75	33.55	32.19	33.55	488,184
22 Oct 15	33.14000 +3.38	33.77	30.02	30.02	1,284,001
21 Oct 15	29.76000 -0.67	30.76	29.57	30.41	679,134
20 Oct 15	30.43000 -0.87	31.34	30.26	31.06	684,939
19 Oct 15	31.30000 -4.35	35.21	30.83	35.16	1,776,289
16 Oct 15	35.65000 -0.28	37.18	34.66	35.91	688,404
15 Oct 15	35.93000 +0.97	36.00	34.60	34.87	401,064
14 Oct 15	34.96000 +0.20	35.45	34.64	35.05	633,615
13 Oct 15	34.76000 +0.11	35.27	33.81	34.07	455,032
12 Oct 15	34.65000 -0.65	35.42	34.48	35.42	189,537
09 Oct 15	35.30000 +0.26	36.02	35.19	35.42	475,054
08 Oct 15	35.04000 +0.86	35.28	33.85	34.01	465,805
07 Oct 15	34.18000 +0.82	34.65	33.41	33.92	577,332
06 Oct 15	33.36000 +0.51	33.95	32.72	32.80	480,010
05 Oct 15	32.85000 +1.74	33.08	31.33	31.59	466,807
02 Oct 15	31.11000 +1.27	31.28	29.55	29.64	499,915
01 Oct 15	29.84000 +0.07	30.50	29.25	30.05	484,988
30 Sep 15	29.77000 +0.17	30.24	29.30	30.16	476,497
29 Sep 15	29.60000 +0.26	29.75	29.33	29.54	567,892
28 Sep 15	29.34000 -0.48	29.84	29.18	29.52	570,819
25 Sep 15	29.82000 -0.72	30.75	29.77	30.74	381,445
24 Sep 15	30.54000 +0.15	30.81	29.78	30.01	685,277
23 Sep 15	30.39000 -1.13	32.03	30.26	31.83	548,240
22 Sep 15	31.52000 -1.01	32.54	31.20	31.95	972,738
21 Sep 15	32.53000 -0.21	33.36	32.34	33.00	533,862
18 Sep 15	32.74000 -1.45	33.89	32.63	33.76	916,486
17 Sep 15	34.19000 -0.33	34.95	33.77	34.57	493,439
16 Sep 15	34.52000 +0.25	35.21	34.19	34.44	467,785
15 Sep 15	34.27000 +0.62	34.44	33.46	33.66	428,950
14 Sep 15	33.65000 -0.77	34.51	32.80	34.33	399,797
11 Sep 15	34.42000 -0.17	34.71	33.92	34.50	246,058
10 Sep 15	34.59000 -0.05	34.95	33.97	34.69	414,055
09 Sep 15	34.64000 -1.14	36.57	34.12	36.57	668,452
08 Sep 15	35.78000 +0.20	36.59	35.38	36.32	654,436
04 Sep 15	35.58000 -1.58	36.85	35.56	36.50	547,444
03 Sep 15	37.16000 -1.26	37.76	36.50	36.98	695,120
02 Sep 15	38.42000 +0.90	38.55	37.24	38.55	359,080
01 Sep 15	37.52000 -1.48	38.69	37.30	38.31	366,967
31 Aug 15	39.00000 +0.53	39.36	37.85	38.03	309,813
28 Aug 15	38.47000 +0.69	39.35	37.52	37.67	440,269
27 Aug 15	37.78000 +2.71	38.03	35.40	35.77	615,082
26 Aug 15	35.07000 +0.49	35.37	34.36	35.31	474,667
25 Aug 15	34.58000 -1.49	37.20	34.55	37.09	576,015
24 Aug 15	36.07000 -0.71	38.16	35.30	37.16	626,934
21 Aug 15	36.78000 -0.91	37.74	36.52	36.80	432,848
20 Aug 15	37.69000 -0.61	38.73	37.69	38.52	284,161
19 Aug 15	38.30000 -0.25	38.89	37.41	38.08	339,368
18 Aug 15	38.55000 -0.62	39.25	38.34	38.86	251,683
17 Aug 15	39.17000 +0.09	39.19	38.46	38.77	335,973
14 Aug 15	39.08000 +0.68	39.69	38.16	38.41	331,679
13 Aug 15	38.40000 -0.71	39.19	37.84	38.89	264,797
12 Aug 15	39.11000 +0.20	39.27	37.84	38.75	371,940
11 Aug 15	38.91000 -1.15	39.61	38.10	39.25	310,273
10 Aug 15	40.06000 +2.07	40.28	38.03	38.44	421,257
07 Aug 15	37.99000 -0.29	39.03	37.58	37.98	485,759
06 Aug 15	38.28000 +1.16	38.45	36.51	37.13	322,978
05 Aug 15	37.12000 +0.37	37.97	36.77	37.42	385,620
04 Aug 15	36.75000 -0.07	37.47	36.49	37.13	312,975
03 Aug 15	36.82000 -0.72	37.41	36.46	37.41	354,062
31 Jul 15	37.54000 -0.61	38.44	37.47	38.14	599,525
30 Jul 15	38.15000 +0.35	38.79	37.53	38.00	870,787
29 Jul 15	37.80000 +1.02	37.99	36.61	36.64	445,847
28 Jul 15	36.78000 +1.33	36.93	35.44	35.88	464,442
27 Jul 15	35.45000 +0.21	35.66	34.49	35.05	433,673
24 Jul 15	35.24000 -1.74	36.99	35.20	36.81	551,661
23 Jul 15	36.98000 +0.29	37.44	36.72	36.91	268,242
22 Jul 15	36.69000 -0.52	37.45	36.47	36.87	327,544
21 Jul 15	37.21000 -0.18	38.16	37.13	37.28	580,299
20 Jul 15	37.39000 -0.39	37.90	37.08	37.70	287,026
17 Jul 15	37.78000 -0.46	38.17	37.36	38.17	352,807
16 Jul 15	38.24000 -0.03	39.04	38.18	38.58	389,124
15 Jul 15	38.27000 -2.29	40.10	37.96	40.10	610,700
14 Jul 15	40.56000 +0.45	41.25	39.63	40.07	531,475
13 Jul 15	40.11000 +1.24	40.22	38.84	39.11	346,539
10 Jul 15	38.87000 +0.40	39.17	38.43	38.92	245,144
09 Jul 15	38.47000 +0.32	38.95	38.29	38.75	295,992
08 Jul 15	38.15000 -1.06	39.18	38.15	38.55	367,735
07 Jul 15	39.21000 +0.10	39.42	37.72	38.86	298,562
06 Jul 15	39.11000 -0.46	39.78	38.75	39.04	616,492
02 Jul 15	39.57000 +0.45	39.69	38.90	39.19	415,802
01 Jul 15	39.12000 +0.44	39.49	38.42	38.83	556,279
30 Jun 15	38.68000 -1.15	40.18	38.41	40.08	536,920
29 Jun 15	39.83000 -2.00	41.62	39.79	41.41	428,274
26 Jun 15	41.83000 -0.16	42.03	41.07	41.90	3,565,048
25 Jun 15	41.99000 -0.90	42.91	41.78	42.85	341,195
24 Jun 15	42.89000 +0.20	43.06	42.44	42.69	419,168
23 Jun 15	42.69000 +0.44	42.76	42.04	42.26	316,674
22 Jun 15	42.25000 +0.10	42.55	42.01	42.36	279,618
19 Jun 15	42.15000 -0.43	42.70	41.82	42.70	759,268
18 Jun 15	42.58000 +0.12	42.87	42.04	42.57	235,212
17 Jun 15	42.46000 -0.04	42.86	41.62	42.66	600,729
16 Jun 15	42.50000 +0.56	42.61	41.87	41.91	279,484
15 Jun 15	41.94000 -0.36	42.12	41.13	42.12	286,816
12 Jun 15	42.30000 +0.13	42.35	41.71	42.13	238,000
11 Jun 15	42.17000 +0.41	42.18	41.49	41.65	192,286
10 Jun 15	41.76000 +0.88	42.16	41.39	41.39	180,416
09 Jun 15	40.88000 -0.08	41.89	40.83	41.25	225,622
08 Jun 15	40.96000 -0.51	41.76	40.81	41.44	205,161
05 Jun 15	41.47000 +0.10	41.50	40.74	41.30	257,106
04 Jun 15	41.37000 -0.41	41.79	40.90	41.52	171,483
03 Jun 15	41.78000 +0.52	42.40	41.31	41.34	178,342
02 Jun 15	41.26000 +0.87	41.55	40.51	40.51	239,034
01 Jun 15	40.39000 -0.45	41.11	39.82	40.92	311,351
29 May 15	40.84000 -0.38	41.11	40.41	41.06	429,013
28 May 15	41.22000 -0.55	41.54	40.67	41.54	269,268
27 May 15	41.77000 +0.24	41.82	41.13	41.52	228,782
26 May 15	41.53000 -1.23	42.69	41.32	42.62	238,151
22 May 15	42.76000 +0.07	43.07	42.31	42.63	227,702
21 May 15	42.69000 -0.47	43.44	42.42	43.25	249,528
20 May 15	43.16000 -0.25	43.72	42.77	43.60	276,623
19 May 15	43.41000 -0.52	44.14	42.53	43.83	308,876
18 May 15	43.93000 -0.20	44.15	43.60	43.95	271,443
15 May 15	44.13000 -0.38	44.72	43.99	44.39	259,013
14 May 15	44.51000 +0.48	44.81	44.14	44.41	260,729
13 May 15	44.03000 +0.07	44.40	43.58	44.08	268,897
12 May 15	43.96000 -0.62	44.60	43.87	44.60	202,974
11 May 15	44.58000 +0.79	44.84	44.05	44.05	287,666
08 May 15	43.79000 +0.03	44.88	43.61	44.32	326,579
07 May 15	43.76000 -0.38	44.09	43.35	44.00	258,361
06 May 15	44.14000 -0.26	44.89	43.87	44.61	329,334
05 May 15	44.40000 -0.21	45.42	44.33	44.76	350,859
04 May 15	44.61000 +0.28	45.40	44.38	44.55	370,369
01 May 15	44.33000 +1.08	44.41	43.39	44.01	529,089
30 Apr 15	43.25000 +0.61	44.20	41.10	41.33	683,121
29 Apr 15	42.64000 +0.38	42.83	41.74	42.00	396,684
28 Apr 15	42.26000 +0.30	42.80	41.12	41.59	439,409
27 Apr 15	41.96000 +0.13	42.88	41.80	42.03	602,543
24 Apr 15	41.83000 +0.05	42.42	41.73	42.03	317,732
23 Apr 15	41.78000 +0.71	42.27	41.24	41.24	543,899
22 Apr 15	41.07000 +0.41	41.22	40.42	40.65	648,388
21 Apr 15	40.66000 -0.06	41.09	40.29	40.64	384,279
20 Apr 15	40.72000 +0.61	41.08	40.20	40.22	323,477
17 Apr 15	40.11000 +0.09	40.40	39.62	40.40	410,790
16 Apr 15	40.02000 -0.81	41.00	39.96	40.96	391,145
15 Apr 15	40.83000 +0.49	41.28	40.23	40.40	533,195
14 Apr 15	40.34000 +0.54	40.72	39.87	40.02	424,417
13 Apr 15	39.80000 -0.85	40.00	38.71	39.58	775,711
10 Apr 15	40.65000 +0.42	40.86	40.00	40.00	431,480
09 Apr 15	40.23000 +0.54	40.60	39.21	39.26	535,440
08 Apr 15	39.69000 +1.04	39.93	38.85	39.00	978,176
07 Apr 15	38.65000 +0.35	38.94	38.38	38.38	544,292
06 Apr 15	38.30000 +2.08	38.39	36.23	36.23	1,098,076
02 Apr 15	36.22000 +0.53	36.65	34.80	35.16	825,321
01 Apr 15	35.69000 -3.19	38.28	35.64	37.74	1,580,578
31 Mar 15	38.88000 +0.28	39.01	38.13	38.13	640,084
30 Mar 15	38.60000 +0.56	39.18	38.14	38.14	606,190
27 Mar 15	38.04000 +0.14	38.20	37.56	37.76	442,382
26 Mar 15	37.90000 -0.09	38.50	37.73	38.22	361,038
25 Mar 15	37.99000 +0.67	38.44	37.56	37.58	636,943
24 Mar 15	37.32000 -0.48	38.03	37.15	37.97	546,742
23 Mar 15	37.80000 +0.74	38.19	37.10	37.33	860,592
20 Mar 15	37.06000 -0.23	37.65	37.00	37.54	245,024
19 Mar 15	37.29000 -0.71	37.62	36.65	37.60	69,611
18 Mar 15	38.00000 +0.14	38.28	37.61	37.61	1,029,558
17 Mar 15	37.86000 -0.11	38.43	37.76	38.06	541,763
16 Mar 15	37.97000 -0.10	38.45	37.68	38.19	303,089
13 Mar 15	38.07000 -0.57	38.77	37.65	38.46	319,289
12 Mar 15	38.64000 +0.41	39.13	38.34	38.62	277,927
11 Mar 15	38.23000 +0.16	38.40	37.68	37.94	333,012
10 Mar 15	38.07000 -0.63	38.69	37.98	37.98	248,354
09 Mar 15	38.70000 -0.01	39.23	38.39	39.08	843,825
06 Mar 15	38.71000 -1.07	39.60	38.54	39.35	405,722
05 Mar 15	39.78000 -1.17	41.22	39.76	40.82	543,860
04 Mar 15	40.95000 -0.47	41.18	40.63	41.07	410,328
03 Mar 15	41.42000 -0.18	41.87	41.39	41.74	417,466
02 Mar 15	41.60000 -0.76	42.22	41.57	42.08	441,673
27 Feb 15	42.36000 -0.41	43.07	42.28	42.92	450,872
26 Feb 15	42.77000 -0.37	43.33	42.58	43.00	294,823
25 Feb 15	43.14000 -0.24	43.49	42.78	43.37	310,531
24 Feb 15	43.38000 +0.88	43.64	42.64	42.64	339,600
23 Feb 15	42.50000 -0.41	42.85	42.01	42.44	238,789
20 Feb 15	42.91000 +0.42	42.96	41.81	42.58	231,735
19 Feb 15	42.49000 +0.19	43.12	41.57	42.00	263,025
18 Feb 15	42.30000 +0.08	43.25	42.01	42.11	343,081
17 Feb 15	42.22000 +0.21	42.31	41.47	41.97	377,713
13 Feb 15	42.01000 +0.81	42.43	41.22	41.66	417,740
12 Feb 15	41.20000 +0.96	41.57	40.69	40.92	364,152
11 Feb 15	40.24000 +0.42	40.38	39.35	39.71	339,318
10 Feb 15	39.82000 -0.57	40.22	39.25	40.22	275,204
09 Feb 15	40.39000 +0.03	41.22	40.00	40.00	274,329
06 Feb 15	40.36000 -0.06	41.07	39.87	39.96	346,486
05 Feb 15	40.42000 +1.10	40.46	39.31	39.40	434,277
04 Feb 15	39.32000 -0.63	39.75	38.73	39.51	534,372
03 Feb 15	39.95000 +1.13	40.22	39.33	39.47	419,384
02 Feb 15	38.82000 +0.88	38.95	37.54	38.10	678,473
30 Jan 15	37.94000 +0.92	38.14	36.56	36.75	675,971
29 Jan 15	37.02000 +0.68	37.18	34.28	36.29	1,158,571
28 Jan 15	36.34000 -3.23	39.63	35.30	39.40	1,567,480
27 Jan 15	39.57000 -0.44	39.88	39.37	39.60	372,767
26 Jan 15	40.01000 +0.09	40.17	39.65	40.02	463,053
23 Jan 15	39.92000 -0.30	40.31	39.46	39.74	498,712
22 Jan 15	40.22000 +0.37	40.37	39.63	40.04	357,658
21 Jan 15	39.85000 +0.27	40.18	39.28	39.62	358,587
20 Jan 15	39.58000 -0.25	39.96	38.98	39.89	473,582
16 Jan 15	39.83000 -1.39	41.02	39.47	41.02	669,841
15 Jan 15	41.22000 -0.72	42.39	41.15	42.39	272,026
14 Jan 15	41.94000 -0.84	42.11	41.10	41.80	297,470
13 Jan 15	42.78000 +0.09	43.47	42.19	43.09	313,661
12 Jan 15	42.69000 -0.42	43.20	41.67	43.01	271,129
09 Jan 15	43.11000 -1.05	44.23	42.77	44.23	503,086
08 Jan 15	44.16000 -0.25	44.92	43.95	44.70	576,893
07 Jan 15	44.41000 -0.02	44.88	43.49	44.69	394,277
06 Jan 15	44.43000 -0.89	45.43	43.95	45.43	336,192
05 Jan 15	45.32000 -2.59	47.02	44.71	47.02	379,672
02 Jan 15	47.91000 -1.34	49.73	47.61	49.30	263,771
31 Dec 14	49.25000 -0.02	49.92	48.66	49.21	278,200
30 Dec 14	49.27000 +0.31	49.66	48.72	48.72	196,210
29 Dec 14	48.96000 +0.76	49.74	48.21	48.23	227,526
26 Dec 14	48.20000 +0.17	48.90	48.10	48.39	114,939
24 Dec 14	48.03000 -0.07	48.44	47.75	48.11	92,853
23 Dec 14	48.10000 +1.08	48.24	46.66	47.04	385,421
22 Dec 14	47.02000 -0.94	48.27	46.79	47.98	345,551
19 Dec 14	47.96000 +0.59	48.10	47.06	47.24	688,118
18 Dec 14	47.37000 -0.44	48.86	46.95	48.72	316,085
17 Dec 14	47.81000 +1.46	47.94	45.87	46.47	241,350
16 Dec 14	46.35000 +0.23	47.34	45.78	46.35	268,202
15 Dec 14	46.12000 -0.76	47.31	45.89	46.85	279,273
12 Dec 14	46.88000 -1.34	47.74	46.37	47.49	328,975
11 Dec 14	48.22000 -0.78	49.12	48.02	48.74	220,663
10 Dec 14	49.00000 -1.76	50.34	48.90	50.34	213,856
09 Dec 14	50.76000 +0.89	50.82	48.85	48.85	356,547
08 Dec 14	49.87000 -1.38	51.33	49.79	51.03	430,754
05 Dec 14	51.25000 +0.08	52.01	50.96	51.21	216,008
04 Dec 14	51.17000 +0.00	51.24	50.21	50.75	279,271
03 Dec 14	51.17000 +1.99	51.37	48.99	49.59	228,222
02 Dec 14	49.18000 +0.01	50.21	48.72	49.38	248,647
01 Dec 14	49.17000 -1.25	50.27	48.84	50.27	263,832
28 Nov 14	50.42000 -1.73	52.18	50.22	52.18	181,119
26 Nov 14	52.15000 -0.26	52.78	51.79	52.50	203,319
25 Nov 14	52.41000 +0.39	52.63	51.83	52.05	302,371
24 Nov 14	52.02000 +0.20	52.11	51.45	52.05	264,189
21 Nov 14	51.82000 +0.41	52.25	51.37	52.18	257,671
20 Nov 14	51.41000 +0.98	51.46	49.87	50.04	212,818
19 Nov 14	50.43000 -0.59	50.77	49.67	50.61	440,854
18 Nov 14	51.02000 +0.30	51.09	50.02	50.61	320,731
17 Nov 14	50.72000 -0.92	51.58	50.44	51.58	432,004
14 Nov 14	51.64000 -0.14	51.75	50.95	51.48	233,161
13 Nov 14	51.78000 -0.21	52.38	51.65	51.71	588,139
12 Nov 14	51.99000 +0.51	52.08	50.97	51.12	335,586
11 Nov 14	51.48000 +0.00	51.63	50.90	51.18	462,599
10 Nov 14	51.48000 -1.39	53.12	51.03	52.72	385,803
07 Nov 14	52.87000 +2.35	52.91	50.94	50.94	536,765
06 Nov 14	50.52000 +0.14	50.74	50.13	50.37	421,316
05 Nov 14	50.38000 +0.65	50.54	49.31	49.91	413,186
04 Nov 14	49.73000 -0.64	50.02	49.33	50.00	506,026
03 Nov 14	50.37000 +0.32	50.52	49.85	49.87	809,676
31 Oct 14	50.05000 +2.05	50.11	47.64	48.22	490,820
30 Oct 14	48.00000 +0.10	48.44	47.23	47.74	428,044
29 Oct 14	47.90000 -1.40	49.68	47.35	49.68	718,093
28 Oct 14	49.30000 +0.91	49.46	48.09	48.75	655,262
27 Oct 14	48.39000 -0.10	48.99	47.39	48.07	970,716
24 Oct 14	48.49000 -1.49	50.75	47.73	50.48	948,389
23 Oct 14	49.98000 +6.05	50.41	45.54	46.00	1,311,985
22 Oct 14	43.93000 -1.17	45.23	43.68	44.94	446,950
21 Oct 14	45.10000 +0.83	45.31	44.46	44.67	390,086
20 Oct 14	44.27000 +0.46	44.46	43.52	43.57	475,316
17 Oct 14	43.81000 +0.36	44.36	43.40	43.96	492,891
16 Oct 14	43.45000 +0.18	43.71	42.06	42.29	433,036
15 Oct 14	43.27000 +0.46	43.64	41.50	42.11	548,148
14 Oct 14	42.81000 +0.41	43.30	41.89	42.64	557,304
13 Oct 14	42.40000 -0.15	43.42	42.26	42.53	695,671
10 Oct 14	42.55000 -0.64	43.28	41.43	43.10	982,495
09 Oct 14	43.19000 -0.65	43.67	42.79	43.66	892,715
08 Oct 14	43.84000 -0.01	44.05	42.48	43.90	546,120
07 Oct 14	43.85000 -0.12	44.21	43.54	43.61	698,292
06 Oct 14	43.97000 +0.17	44.42	43.37	44.07	527,561
03 Oct 14	43.80000 -0.41	44.51	43.77	44.36	1,141,262
02 Oct 14	44.21000 +0.26	44.51	43.59	44.10	772,852
01 Oct 14	43.95000 -1.20	45.06	43.43	44.77	933,037
30 Sep 14	45.15000 -1.19	46.54	44.98	46.30	724,282
29 Sep 14	46.34000 -0.35	46.68	46.00	46.00	466,276
26 Sep 14	46.69000 +0.12	47.13	46.49	46.59	523,295
25 Sep 14	46.57000 -0.53	46.74	45.66	46.42	653,979
24 Sep 14	47.10000 -2.44	49.38	47.07	49.31	1,059,314
23 Sep 14	49.54000 -0.45	50.33	49.51	49.99	243,040
22 Sep 14	49.99000 -0.87	50.68	49.74	50.47	285,616
19 Sep 14	50.86000 -0.55	51.79	50.35	51.65	538,000
18 Sep 14	51.41000 -0.78	52.24	51.39	52.24	171,300
17 Sep 14	52.19000 +0.17	52.77	51.96	52.47	298,000
16 Sep 14	52.02000 +0.84	52.08	50.74	50.87	458,600
15 Sep 14	51.18000 -0.78	52.31	50.89	52.00	366,900
12 Sep 14	51.96000 -1.39	53.13	51.95	53.07	276,400
11 Sep 14	53.35000 +0.95	53.57	51.83	51.83	335,100
10 Sep 14	52.40000 -0.63	53.08	52.15	53.03	285,800
09 Sep 14	53.03000 -0.33	53.40	52.78	53.24	218,200
08 Sep 14	53.36000 -1.20	54.60	53.15	54.37	280,600
05 Sep 14	54.56000 +0.10	54.58	53.87	54.39	180,700
04 Sep 14	54.46000 -0.01	55.19	54.28	54.46	286,900
03 Sep 14	54.47000 +0.07	55.44	54.35	54.93	243,600
02 Sep 14	54.40000 -0.33	54.90	54.28	54.70	270,300
29 Aug 14	54.73000 +0.31	54.86	54.22	54.43	137,200
28 Aug 14	54.42000 -0.45	54.89	54.19	54.70	213,600
27 Aug 14	54.87000 -0.24	55.14	54.65	55.13	151,800
26 Aug 14	55.11000 +0.75	55.23	54.55	54.55	341,300
25 Aug 14	54.36000 +0.09	54.58	54.15	54.58	140,500
22 Aug 14	54.27000 -0.13	54.46	53.89	54.06	301,200
21 Aug 14	54.40000 -0.12	54.68	53.79	54.59	338,400
20 Aug 14	54.52000 +0.08	54.55	54.01	54.33	235,700
19 Aug 14	54.44000 +0.16	54.60	54.13	54.43	181,200
18 Aug 14	54.28000 +0.81	54.41	53.50	53.74	304,400
15 Aug 14	53.47000 -0.59	54.19	53.28	54.18	154,900
14 Aug 14	54.06000 +0.23	54.08	53.65	53.87	147,800
13 Aug 14	53.83000 +0.77	54.04	53.10	53.31	167,300
12 Aug 14	53.06000 -0.56	53.72	52.76	53.53	165,400
11 Aug 14	53.62000 -0.07	54.19	53.51	53.94	159,000
08 Aug 14	53.69000 +0.89	53.75	52.85	52.93	279,200
07 Aug 14	52.80000 -0.46	53.65	52.51	53.38	303,700
06 Aug 14	53.26000 -0.38	54.14	53.04	53.43	283,900
05 Aug 14	53.64000 -0.69	54.07	53.38	53.92	257,400
04 Aug 14	54.33000 +0.38	54.48	53.62	54.00	329,600
01 Aug 14	53.95000 -0.19	54.99	53.73	54.00	405,700
31 Jul 14	54.14000 -0.98	55.31	54.14	54.46	530,100
30 Jul 14	55.12000 -1.56	56.82	54.48	56.79	921,000
29 Jul 14	56.68000 -2.56	60.00	56.17	59.25	702,600
28 Jul 14	59.24000 -0.42	59.82	58.55	59.82	305,200
25 Jul 14	59.66000 +0.34	59.76	58.85	59.32	261,700
24 Jul 14	59.32000 +0.48	59.37	58.50	59.09	669,800
23 Jul 14	58.84000 -0.79	59.70	58.76	59.70	271,100
22 Jul 14	59.63000 +0.03	60.32	59.48	60.05	225,800
21 Jul 14	59.60000 -0.39	60.00	59.28	59.67	208,700
18 Jul 14	59.99000 +0.37	60.13	59.50	59.57	219,300
17 Jul 14	59.62000 -1.10	60.76	59.55	60.44	200,800
16 Jul 14	60.72000 +0.06	61.32	60.13	61.04	296,000
15 Jul 14	60.66000 -0.29	61.39	60.18	60.97	151,700
14 Jul 14	60.95000 +0.18	61.24	60.59	61.08	243,500
11 Jul 14	60.77000 -0.17	61.04	60.38	61.04	148,100
10 Jul 14	60.94000 -0.53	61.51	60.60	60.76	232,100
09 Jul 14	61.47000 -0.53	62.41	61.36	62.30	207,900
08 Jul 14	62.00000 -0.91	62.89	61.81	62.89	378,300
07 Jul 14	62.91000 -1.41	63.89	62.79	63.89	223,600
03 Jul 14	64.32000 +0.70	64.54	63.74	63.81	101,800
02 Jul 14	63.62000 -0.26	64.20	63.45	63.95	217,600
01 Jul 14	63.88000 +0.63	64.69	63.70	63.70	324,500
30 Jun 14	63.25000 +1.30	63.35	61.75	62.04	388,000
27 Jun 14	61.95000 -0.64	62.98	61.81	62.68	498,200
26 Jun 14	62.59000 -0.69	63.44	62.33	63.08	315,500
25 Jun 14	63.28000 +0.73	63.41	62.26	62.50	226,600
24 Jun 14	62.55000 -0.96	63.99	62.50	63.26	168,800
23 Jun 14	63.51000 +0.01	63.97	63.33	63.65	147,300
20 Jun 14	63.50000 -0.02	64.05	63.14	63.45	250,500
19 Jun 14	63.52000 +0.20	63.82	63.30	63.56	152,500
18 Jun 14	63.32000 +0.89	63.49	62.12	62.29	193,800
17 Jun 14	62.43000 +0.55	62.93	61.58	61.60	288,000
16 Jun 14	61.88000 +0.05	62.16	61.47	61.90	169,300
13 Jun 14	61.83000 +0.41	61.93	61.08	61.47	112,500
12 Jun 14	61.42000 -0.83	62.18	61.12	61.87	206,300
11 Jun 14	62.25000 -0.05	62.29	61.69	62.20	205,300
10 Jun 14	62.30000 +0.19	62.50	62.00	62.29	246,900
09 Jun 14	62.11000 -0.16	62.68	61.99	62.48	269,200
06 Jun 14	62.27000 +0.16	62.44	62.19	62.38	474,100
05 Jun 14	62.11000 +0.16	62.52	61.69	62.25	374,600
04 Jun 14	61.95000 +0.20	62.15	61.32	61.63	318,200
03 Jun 14	61.75000 -0.65	62.19	61.73	62.17	392,000
02 Jun 14	62.40000 -0.09	63.00	62.21	62.71	183,900
30 May 14	62.49000 -0.26	62.82	62.23	62.49	323,700
29 May 14	62.75000 -0.20	63.35	62.24	63.22	299,300
28 May 14	62.95000 -0.35	63.21	62.87	63.11	280,200
27 May 14	63.30000 -0.02	63.61	63.06	63.61	306,800
23 May 14	63.32000 -0.31	64.27	63.15	63.69	312,500
22 May 14	63.63000 +0.77	64.05	62.68	63.01	237,700
21 May 14	62.86000 -0.33	63.75	62.31	63.62	595,200
20 May 14	63.19000 -1.27	64.01	63.08	64.01	337,100
19 May 14	64.46000 +0.15	64.67	64.00	64.23	230,400
16 May 14	64.31000 -0.69	65.08	63.69	64.77	355,400
15 May 14	65.00000 -0.48	65.40	63.38	65.40	273,200
14 May 14	65.48000 -0.33	66.21	65.25	65.74	296,800
13 May 14	65.81000 -0.83	66.60	65.15	66.60	268,000
12 May 14	66.64000 +2.21	66.84	64.69	65.13	355,200
09 May 14	64.43000 +0.05	64.48	63.05	63.85	248,100
08 May 14	64.38000 +0.68	65.16	63.39	63.86	329,800
07 May 14	63.70000 +0.39	63.74	62.66	63.37	177,000
06 May 14	63.31000 -0.49	63.83	63.06	63.83	162,300
05 May 14	63.80000 +0.28	63.92	62.77	63.21	227,100
02 May 14	63.52000 +0.33	64.38	63.22	63.22	160,800
01 May 14	63.19000 +0.39	63.49	62.47	62.85	232,000
30 Apr 14	62.80000 -0.37	63.18	62.30	62.81	428,600
29 Apr 14	63.17000 +0.62	63.70	62.69	62.75	221,400
28 Apr 14	62.55000 -0.35	63.13	61.99	62.96	325,700
25 Apr 14	62.90000 -0.13	63.99	62.62	63.07	324,800
24 Apr 14	63.03000 -0.62	63.79	61.00	61.00	359,300
23 Apr 14	63.65000 +0.36	63.83	63.14	63.39	177,100
22 Apr 14	63.29000 -0.25	63.97	62.97	63.35	130,600
21 Apr 14	63.54000 -0.04	63.71	63.25	63.51	123,200
17 Apr 14	63.58000 +0.12	64.00	63.09	63.51	191,500
16 Apr 14	63.46000 +0.51	63.88	62.89	63.60	221,300
15 Apr 14	62.95000 -0.38	63.04	61.62	63.04	216,700
14 Apr 14	63.33000 +0.95	63.75	62.67	63.03	217,200
11 Apr 14	62.38000 -1.24	63.67	62.13	63.06	237,000
10 Apr 14	63.62000 -2.82	65.18	62.29	64.71	679,500
09 Apr 14	66.44000 +1.79	66.74	64.59	64.80	301,200
08 Apr 14	64.65000 +0.42	65.32	64.19	64.44	276,000
07 Apr 14	64.23000 -1.42	65.82	63.92	65.72	240,400
04 Apr 14	65.65000 -0.98	67.00	65.51	67.00	201,000
03 Apr 14	66.63000 +0.03	66.99	66.38	66.46	467,500
02 Apr 14	66.60000 +0.08	66.78	65.96	66.29	347,400
01 Apr 14	66.52000 +0.48	66.61	65.57	66.43	288,500
31 Mar 14	66.04000 +0.24	66.51	65.59	66.13	269,500
28 Mar 14	65.80000 +0.61	66.00	65.32	65.58	259,100
27 Mar 14	65.19000 +0.27	65.82	64.76	64.76	304,600
26 Mar 14	64.92000 -0.77	66.07	64.70	65.88	229,100
25 Mar 14	65.69000 -0.10	66.54	65.63	66.13	281,100
24 Mar 14	65.79000 +0.56	66.12	64.98	65.62	396,600
21 Mar 14	65.23000 +1.77	65.61	63.60	63.87	703,400
20 Mar 14	63.46000 +1.40	64.22	61.47	61.85	469,400
19 Mar 14	62.06000 +0.43	62.37	61.59	61.59	189,700
18 Mar 14	61.63000 +1.27	62.13	60.27	60.27	247,200
17 Mar 14	60.36000 +0.79	61.24	59.61	60.02	190,000
14 Mar 14	59.57000 +0.32	59.90	59.14	59.14	110,600
13 Mar 14	59.25000 -0.73	60.44	59.07	60.36	146,500
12 Mar 14	59.98000 +0.18	60.88	59.51	59.51	282,500
11 Mar 14	59.80000 +0.05	60.67	59.49	60.00	209,600
10 Mar 14	59.75000 -0.12	59.80	59.07	59.73	192,400
07 Mar 14	59.87000 -0.11	60.03	58.99	60.03	241,500
06 Mar 14	59.98000 -0.19	60.96	59.95	60.87	253,000
05 Mar 14	60.17000 +1.02	60.87	58.94	59.01	304,300
04 Mar 14	59.15000 +1.46	59.17	58.27	58.57	197,400
03 Mar 14	57.69000 -1.46	58.83	57.49	58.47	590,000
28 Feb 14	59.15000 +0.32	59.67	58.80	59.22	222,100
27 Feb 14	58.83000 +0.51	58.89	58.01	58.40	177,600
26 Feb 14	58.32000 +0.30	58.79	57.75	58.19	161,000
25 Feb 14	58.02000 -0.81	58.67	57.47	58.67	280,800
24 Feb 14	58.83000 -0.06	59.04	58.14	58.71	312,600
21 Feb 14	58.89000 +0.13	59.24	58.33	58.80	115,000
20 Feb 14	58.76000 +0.10	59.02	58.19	58.59	244,200
19 Feb 14	58.66000 -0.58	59.52	58.61	58.85	179,700
18 Feb 14	59.24000 -0.67	60.13	59.08	60.05	291,200
14 Feb 14	59.91000 +0.42	60.03	59.32	59.67	223,900
13 Feb 14	59.49000 +0.73	59.81	57.81	58.33	319,600
12 Feb 14	58.76000 +0.10	59.20	58.23	58.81	311,700
11 Feb 14	58.66000 +1.16	58.96	57.53	57.69	276,400
10 Feb 14	57.50000 +0.37	57.56	56.81	56.94	267,600
07 Feb 14	57.13000 +0.79	57.13	56.05	56.54	250,200
06 Feb 14	56.34000 +0.24	56.55	56.09	56.37	159,900
05 Feb 14	56.10000 -0.34	56.25	55.45	56.25	349,200
04 Feb 14	56.44000 +0.52	56.76	55.68	56.17	503,000
03 Feb 14	55.92000 -2.19	58.06	55.81	58.01	626,400
31 Jan 14	58.11000 -0.95	59.03	57.72	58.35	515,900
30 Jan 14	59.06000 +0.65	61.54	58.83	59.96	381,400
29 Jan 14	58.41000 +0.03	59.05	57.85	57.95	486,800
28 Jan 14	58.38000 +0.64	58.39	57.66	58.10	408,800
27 Jan 14	57.74000 -1.06	59.16	57.31	59.16	417,700
24 Jan 14	58.80000 -2.75	61.41	58.72	61.16	374,600
23 Jan 14	61.55000 -0.38	61.84	61.34	61.53	303,400
22 Jan 14	61.93000 +0.19	62.02	61.55	62.02	412,000
21 Jan 14	61.74000 -0.64	62.59	61.62	62.47	388,500
17 Jan 14	62.38000 +0.39	62.80	61.93	62.37	181,900
16 Jan 14	61.99000 -0.19	62.39	61.87	62.35	185,600
15 Jan 14	62.18000 +1.19	62.19	61.14	61.20	209,100
14 Jan 14	60.99000 +0.30	61.36	60.46	60.68	268,800
13 Jan 14	60.69000 -0.64	61.71	60.52	61.55	149,700
10 Jan 14	61.33000 +0.33	61.34	60.44	60.90	191,000
09 Jan 14	61.00000 -0.58	61.58	60.87	61.58	271,300
08 Jan 14	61.58000 +0.22	61.69	60.96	61.27	200,400
07 Jan 14	61.36000 -0.10	62.44	61.22	61.65	204,500
06 Jan 14	61.46000 -0.58	62.08	60.76	62.05	265,000
03 Jan 14	62.04000 +0.13	62.11	61.49	61.88	172,800
02 Jan 14	61.91000 -0.29	62.70	61.55	62.04	247,100
31 Dec 13	62.20000 +0.26	62.38	61.88	62.14	292,200
30 Dec 13	61.94000 +0.15	62.42	61.63	61.88	240,400
27 Dec 13	61.79000 +1.39	61.88	60.47	60.70	201,700
26 Dec 13	60.40000 +0.24	60.94	60.02	60.02	196,700
24 Dec 13	60.16000 +0.16	60.61	59.71	60.00	253,900
23 Dec 13	60.00000 +0.05	60.07	59.81	60.00	359,800
20 Dec 13	59.95000 -0.07	60.25	59.47	60.00	522,300
19 Dec 13	60.02000 -0.28	60.80	59.87	60.09	560,400
18 Dec 13	60.30000 +0.26	60.77	59.32	60.17	538,300
17 Dec 13	60.04000 -0.48	60.66	59.68	60.66	443,700
16 Dec 13	60.52000 +0.32	60.94	60.23	60.55	314,500
13 Dec 13	60.20000 +0.18	60.57	59.97	60.06	228,900
12 Dec 13	60.02000 +0.35	60.42	59.20	59.53	384,700
11 Dec 13	59.67000 -1.69	61.49	59.54	61.31	310,700
10 Dec 13	61.36000 -1.14	62.67	61.34	62.31	285,500
09 Dec 13	62.50000 +0.39	62.95	62.12	62.12	509,500
06 Dec 13	62.11000 +0.39	62.47	61.80	61.80	656,600
05 Dec 13	61.72000 +0.94	61.75	60.67	60.75	342,900
04 Dec 13	60.78000 +0.69	61.15	59.92	59.92	280,700
03 Dec 13	60.09000 -0.11	61.11	59.50	59.86	451,800
02 Dec 13	60.20000 -0.09	60.81	59.75	60.26	329,000
29 Nov 13	60.29000 +0.11	60.79	60.25	60.43	524,200
27 Nov 13	60.18000 -0.29	60.89	59.90	60.64	321,600
26 Nov 13	60.47000 -0.76	61.41	60.39	61.05	365,800
25 Nov 13	61.23000 -0.08	61.57	60.83	61.39	371,300
22 Nov 13	61.31000 -0.47	61.90	60.95	61.66	197,900
21 Nov 13	61.78000 +0.00	62.35	61.59	61.71	225,400
20 Nov 13	61.78000 -0.28	62.48	61.48	62.24	222,400
19 Nov 13	62.06000 +0.35	62.48	61.59	61.81	323,000
18 Nov 13	61.71000 +0.23	62.07	61.22	61.61	226,800
15 Nov 13	61.48000 +0.63	61.50	60.75	61.07	208,800
14 Nov 13	60.85000 +0.19	61.21	60.27	60.80	176,600
13 Nov 13	60.66000 +0.19	60.99	59.70	59.92	255,600
12 Nov 13	60.47000 -0.35	60.58	59.99	60.22	367,100
11 Nov 13	60.82000 -0.42	61.18	60.62	61.02	148,400
08 Nov 13	61.24000 +1.01	61.48	60.05	60.05	188,500
07 Nov 13	60.23000 -1.19	61.55	60.13	61.44	222,900
06 Nov 13	61.42000 +0.68	61.55	60.68	61.24	287,800
05 Nov 13	60.74000 -0.29	61.17	60.35	60.74	302,400
04 Nov 13	61.03000 +1.30	61.08	59.47	60.08	443,200
01 Nov 13	59.73000 +0.40	59.97	59.11	59.35	317,600
31 Oct 13	59.33000 -0.24	60.11	59.31	59.57	327,800
30 Oct 13	59.57000 -0.91	60.34	58.80	59.85	662,600
29 Oct 13	60.48000 +0.10	60.48	57.41	59.85	741,000
28 Oct 13	60.38000 -0.59	60.88	59.74	60.69	320,300
25 Oct 13	60.97000 -0.22	61.25	60.59	61.03	307,200
24 Oct 13	61.19000 -0.09	61.57	61.10	61.49	242,800
23 Oct 13	61.28000 -0.25	61.43	60.72	61.04	281,600
22 Oct 13	61.53000 +0.89	61.89	60.84	60.92	410,500
21 Oct 13	60.64000 +0.21	60.83	60.16	60.60	194,200
18 Oct 13	60.43000 +0.04	60.74	60.04	60.51	312,100
17 Oct 13	60.39000 +0.51	60.58	59.83	59.83	209,800
16 Oct 13	59.88000 +0.56	60.30	59.37	59.68	280,800
15 Oct 13	59.32000 +0.47	59.66	58.52	58.71	453,500
14 Oct 13	58.85000 -0.12	59.09	58.10	58.11	476,500
11 Oct 13	58.97000 -0.12	59.35	58.37	59.11	415,800
10 Oct 13	59.09000 +0.49	59.46	58.78	59.21	234,600
09 Oct 13	58.60000 -0.19	59.04	58.39	59.04	386,600
08 Oct 13	58.79000 -0.26	59.65	58.78	59.03	325,900
07 Oct 13	59.05000 -0.62	59.68	58.67	58.80	241,000
04 Oct 13	59.67000 +0.06	60.02	59.32	59.53	270,400
03 Oct 13	59.61000 -0.49	60.41	59.44	59.78	327,500
02 Oct 13	60.10000 +0.42	60.31	59.27	59.34	491,400
01 Oct 13	59.68000 +1.57	60.04	58.00	58.20	601,300
30 Sep 13	58.11000 +0.20	58.29	56.67	57.07	201,400
27 Sep 13	57.91000 -0.65	58.07	57.32	57.88	167,100
26 Sep 13	58.56000 +0.51	58.90	57.85	58.28	210,600
25 Sep 13	58.05000 -0.10	58.64	57.93	58.41	264,600
24 Sep 13	58.15000 +0.25	58.72	57.82	58.07	238,200
23 Sep 13	57.90000 -0.18	58.25	57.50	58.00	398,400
20 Sep 13	58.08000 -1.25	59.42	57.66	59.42	1,106,300
19 Sep 13	59.33000 -0.24	60.01	58.63	60.00	373,700
18 Sep 13	59.57000 +0.61	59.63	58.53	58.96	605,100
17 Sep 13	58.96000 +1.04	59.19	58.04	58.04	332,900
16 Sep 13	57.92000 +1.22	59.12	57.83	57.93	511,900
13 Sep 13	56.70000 -0.03	57.32	56.52	56.91	192,000
12 Sep 13	56.73000 -0.66	57.16	56.27	57.16	217,200
11 Sep 13	57.39000 +0.60	57.45	55.89	56.64	204,600
10 Sep 13	56.79000 +0.73	57.32	56.32	56.59	252,300
09 Sep 13	56.06000 +0.98	56.41	55.39	55.39	187,100
06 Sep 13	55.08000 +0.02	55.58	54.70	55.33	174,300
05 Sep 13	55.06000 -0.01	55.37	54.62	54.86	323,300
04 Sep 13	55.07000 +1.15	55.25	53.76	53.93	357,500
03 Sep 13	53.92000 +0.15	55.57	53.46	54.04	437,200
30 Aug 13	53.77000 -0.60	54.77	53.05	54.37	229,200
29 Aug 13	54.37000 +0.06	54.66	53.65	54.29	299,700
28 Aug 13	54.31000 -0.58	55.16	54.14	54.82	220,600
27 Aug 13	54.89000 -1.31	55.91	54.67	55.62	269,200
26 Aug 13	56.20000 +0.10	56.80	55.86	56.33	179,500
23 Aug 13	56.10000 +0.41	56.33	55.48	55.67	205,300
22 Aug 13	55.69000 +0.80	56.96	54.97	54.97	200,000
21 Aug 13	54.89000 -0.32	55.63	54.67	55.10	229,100
20 Aug 13	55.21000 +0.55	56.11	54.57	54.57	293,900
19 Aug 13	54.66000 -0.52	55.47	54.59	54.86	280,100
16 Aug 13	55.18000 -0.07	55.45	54.74	54.99	380,600
15 Aug 13	55.25000 -0.05	55.54	54.27	54.44	340,700
14 Aug 13	55.30000 +0.08	55.82	54.94	55.37	188,900
13 Aug 13	55.22000 -0.18	55.37	54.96	55.37	182,800
12 Aug 13	55.40000 +0.27	55.73	54.66	54.73	275,700
09 Aug 13	55.13000 +1.08	55.35	53.82	53.82	480,000
08 Aug 13	54.05000 +0.53	55.00	53.55	53.89	395,300
07 Aug 13	53.52000 -0.17	54.17	53.00	53.48	383,300
06 Aug 13	53.69000 -0.08	53.87	53.43	53.58	440,300
05 Aug 13	53.77000 -0.08	54.35	53.63	53.78	278,100
02 Aug 13	53.85000 +0.28	54.46	53.05	53.49	283,600
01 Aug 13	53.57000 +1.29	54.32	52.72	52.76	490,700
31 Jul 13	52.28000 -0.13	53.25	52.22	52.40	512,500
30 Jul 13	52.41000 +4.05	55.15	48.50	49.02	1,571,400
29 Jul 13	48.36000 -0.60	49.06	48.23	48.89	377,100
26 Jul 13	48.96000 +0.28	49.08	48.41	48.48	182,100
25 Jul 13	48.68000 -0.23	49.13	48.38	48.65	535,600
24 Jul 13	48.91000 -1.60	50.55	48.25	50.40	277,200
23 Jul 13	50.51000 +1.19	50.89	49.34	49.63	264,900
22 Jul 13	49.32000 +0.78	49.59	48.75	48.75	147,600
19 Jul 13	48.54000 -0.47	48.98	48.41	48.98	154,500
18 Jul 13	49.01000 +0.00	49.59	48.28	49.01	279,800
17 Jul 13	49.01000 +0.35	49.43	48.82	49.00	136,200
16 Jul 13	48.66000 -0.04	49.21	48.33	48.88	232,500
15 Jul 13	48.70000 +0.18	49.07	48.48	48.59	265,900
12 Jul 13	48.52000 -0.68	49.28	48.03	49.00	292,100
11 Jul 13	49.20000 +1.55	49.28	48.38	48.38	366,800
10 Jul 13	47.65000 +0.50	47.89	46.88	47.19	375,900
09 Jul 13	47.15000 +0.55	48.09	46.94	47.55	397,700
08 Jul 13	46.60000 +1.01	47.09	45.89	45.89	384,800
05 Jul 13	45.59000 -0.41	46.27	45.40	46.27	210,000
03 Jul 13	46.00000 -0.06	46.22	45.45	45.79	252,000
02 Jul 13	46.06000 +0.32	46.42	45.27	45.74	253,900
01 Jul 13	45.74000 +0.67	46.09	45.15	45.37	166,700
28 Jun 13	45.07000 -0.43	45.63	44.79	45.30	309,800
27 Jun 13	45.50000 +0.62	45.76	44.90	45.23	250,000
26 Jun 13	44.88000 -0.02	45.36	44.41	45.18	162,400
25 Jun 13	44.90000 +0.14	45.24	44.47	45.16	335,500
24 Jun 13	44.76000 -0.97	45.31	43.91	45.07	300,800
21 Jun 13	45.73000 -0.58	46.59	45.51	46.46	495,300
20 Jun 13	46.31000 -0.68	46.81	45.85	46.50	373,900
19 Jun 13	46.99000 -0.54	47.63	46.85	47.33	302,500
18 Jun 13	47.53000 +0.42	47.64	46.92	46.99	210,500
17 Jun 13	47.11000 -0.19	48.00	47.00	47.71	261,800
14 Jun 13	47.30000 -0.49	48.22	47.04	47.87	281,800
13 Jun 13	47.79000 +0.53	48.30	47.14	47.34	305,400
12 Jun 13	47.26000 -0.02	47.87	47.17	47.63	235,100
11 Jun 13	47.28000 -0.44	47.80	46.87	47.35	228,200
10 Jun 13	47.72000 -0.23	48.20	47.59	47.93	301,400
07 Jun 13	47.95000 -0.14	48.32	47.60	48.28	210,200
06 Jun 13	48.09000 +0.38	48.10	47.50	47.55	218,100
05 Jun 13	47.71000 -0.48	48.16	47.59	47.90	541,400
04 Jun 13	48.19000 -0.44	49.12	47.88	48.63	205,700
03 Jun 13	48.63000 +0.47	48.82	47.83	48.39	386,700
31 May 13	48.16000 -0.13	48.95	47.91	47.96	557,200
30 May 13	48.29000 -0.15	48.88	48.10	48.59	373,500
29 May 13	48.44000 -0.72	49.18	48.21	48.69	265,200
28 May 13	49.16000 +1.20	49.18	48.32	48.59	389,800
24 May 13	47.96000 -0.10	48.04	47.56	47.60	299,600
23 May 13	48.06000 -0.43	48.43	47.09	47.88	363,400
22 May 13	48.49000 -0.48	49.86	48.01	49.16	404,500
21 May 13	48.97000 +0.41	49.35	48.10	48.70	215,200
20 May 13	48.56000 +0.57	48.71	47.63	47.66	377,300
17 May 13	47.99000 +0.76	48.04	47.36	47.51	325,600
16 May 13	47.23000 -0.46	48.56	47.13	47.40	629,700
15 May 13	47.69000 +0.37	47.75	46.51	46.95	537,600
14 May 13	47.32000 +0.31	47.36	46.74	46.78	436,400
13 May 13	47.01000 -0.80	47.57	46.75	47.50	475,100
10 May 13	47.81000 +0.99	48.05	46.53	46.77	598,800
09 May 13	46.82000 -0.30	47.36	46.25	47.19	915,600
08 May 13	47.12000 +0.88	47.35	46.26	46.29	759,900
07 May 13	46.24000 +1.22	46.58	45.28	45.45	727,200
06 May 13	45.02000 +0.31	45.20	44.26	44.83	398,500
03 May 13	44.71000 +0.42	45.73	44.62	45.04	940,800
02 May 13	44.29000 +0.07	44.81	43.74	44.39	399,800
01 May 13	44.22000 -0.74	44.94	44.19	44.54	547,500
30 Apr 13	44.96000 +0.69	45.07	43.76	44.03	530,100
29 Apr 13	44.27000 +0.50	44.59	43.30	44.06	650,000
26 Apr 13	43.77000 -2.04	45.33	43.58	44.42	930,600
25 Apr 13	45.81000 +0.06	46.65	43.41	43.42	1,108,200
24 Apr 13	45.75000 -0.56	46.98	45.56	46.50	971,500
23 Apr 13	46.31000 +0.00	46.60	45.78	46.53	512,100
22 Apr 13	46.31000 +0.07	46.40	45.34	46.29	440,700
19 Apr 13	46.24000 -0.31	46.95	45.62	46.95	405,400
18 Apr 13	46.55000 +0.48	47.10	45.66	46.21	415,700
17 Apr 13	46.07000 -0.78	46.26	45.28	46.16	531,200
16 Apr 13	46.85000 +1.27	46.88	45.78	46.23	506,800
15 Apr 13	45.58000 -0.89	46.34	44.92	46.02	625,700
12 Apr 13	46.47000 -0.51	46.89	45.73	46.74	990,800
11 Apr 13	46.98000 -0.05	47.64	46.53	46.84	285,200
10 Apr 13	47.03000 -0.05	47.48	46.81	47.11	355,100
09 Apr 13	47.08000 +0.74	47.71	46.53	46.53	321,800
08 Apr 13	46.34000 +0.93	46.37	45.22	45.38	526,600
05 Apr 13	45.41000 -0.12	45.43	44.57	44.59	447,800
04 Apr 13	45.53000 +0.19	45.99	44.99	45.51	759,500
03 Apr 13	45.34000 -1.86	47.27	44.95	47.24	949,800
02 Apr 13	47.20000 -1.11	48.53	46.94	48.47	394,500
01 Apr 13	48.31000 -0.98	49.42	47.61	49.32	637,400
28 Mar 13	49.29000 -0.36	49.69	49.16	49.46	315,700
27 Mar 13	49.65000 +0.12	49.74	48.87	49.01	390,000
26 Mar 13	49.53000 +0.17	49.65	49.00	49.36	342,800
25 Mar 13	49.36000 +0.07	49.50	48.90	49.47	302,800
22 Mar 13	49.29000 +0.19	49.72	49.02	49.27	285,800
21 Mar 13	49.10000 -0.13	49.69	48.83	49.00	460,600
20 Mar 13	49.23000 +0.48	49.40	48.84	49.05	499,600
19 Mar 13	48.75000 +0.02	48.94	48.21	48.71	559,600
18 Mar 13	48.73000 -0.38	48.99	48.29	48.29	463,700
15 Mar 13	49.11000 +0.76	49.20	48.43	48.43	791,100
14 Mar 13	48.35000 +0.65	48.44	47.62	47.98	268,200
13 Mar 13	47.70000 -0.05	48.25	47.34	47.80	447,700
12 Mar 13	47.75000 -0.27	48.23	47.31	48.03	504,400
11 Mar 13	48.02000 -0.06	48.22	47.73	47.99	325,800
08 Mar 13	48.08000 +1.03	48.19	47.16	47.38	288,600
07 Mar 13	47.05000 +0.14	47.44	46.87	47.00	548,200
06 Mar 13	46.91000 +0.59	47.13	46.52	46.58	371,400
05 Mar 13	46.32000 +0.63	47.12	45.86	45.86	349,300
04 Mar 13	45.69000 -0.63	46.28	45.32	45.99	492,300
01 Mar 13	46.32000 -0.91	46.95	46.00	46.78	607,600
28 Feb 13	47.23000 -0.31	47.94	47.08	47.44	273,100
27 Feb 13	47.54000 +0.73	47.76	46.80	46.80	460,500
26 Feb 13	46.81000 +0.55	46.92	46.32	46.54	360,300
25 Feb 13	46.26000 -1.62	48.46	46.19	48.07	359,200
22 Feb 13	47.88000 +0.32	48.02	47.40	47.89	274,900
21 Feb 13	47.56000 -0.95	48.51	46.57	48.39	834,100
20 Feb 13	48.51000 -2.35	50.71	48.44	50.63	525,300
19 Feb 13	50.86000 -0.50	51.88	50.70	51.48	217,500
15 Feb 13	51.36000 +0.20	51.66	50.99	51.21	220,000
14 Feb 13	51.16000 +0.24	51.35	50.60	50.70	261,800
13 Feb 13	50.92000 -0.27	51.53	50.54	51.21	431,200
12 Feb 13	51.19000 -0.36	51.65	50.89	51.39	227,300
11 Feb 13	51.55000 -0.28	51.84	51.35	51.61	213,600
08 Feb 13	51.83000 +0.68	51.84	51.05	51.05	272,000
07 Feb 13	51.15000 +0.37	51.25	50.65	50.83	424,900
06 Feb 13	50.78000 +0.21	51.45	50.31	50.55	475,500
05 Feb 13	50.57000 +0.00	51.08	50.43	50.84	329,300
04 Feb 13	50.57000 -1.69	51.79	50.43	51.68	564,300
01 Feb 13	52.26000 -0.07	52.80	52.00	52.52	315,700
31 Jan 13	52.33000 +0.26	53.42	51.56	51.94	332,600
30 Jan 13	52.07000 -0.84	53.35	51.82	52.90	253,800
29 Jan 13	52.91000 +0.39	53.50	52.59	52.61	294,400
28 Jan 13	52.52000 -0.03	52.68	52.22	52.50	244,500
25 Jan 13	52.55000 +0.34	52.83	51.57	52.50	319,200
24 Jan 13	52.21000 -0.14	52.75	51.91	52.20	291,800
23 Jan 13	52.35000 -0.30	52.68	51.98	52.68	246,500
22 Jan 13	52.65000 +0.47	52.87	52.00	52.20	343,900
18 Jan 13	52.18000 +0.65	52.21	51.40	51.62	368,500
17 Jan 13	51.53000 -0.47	52.37	51.43	52.11	989,800
16 Jan 13	52.00000 -1.92	52.32	49.89	50.46	2,069,700
15 Jan 13	53.92000 +0.97	54.12	52.48	52.48	298,900
14 Jan 13	52.95000 -0.86	54.04	52.78	53.57	356,400
11 Jan 13	53.81000 +0.10	53.95	52.91	53.48	369,200
10 Jan 13	53.71000 -0.29	54.54	53.25	54.42	453,300
09 Jan 13	54.00000 +0.85	54.25	52.92	53.56	435,400
08 Jan 13	53.15000 -0.60	53.90	53.00	53.80	374,200
07 Jan 13	53.75000 +0.10	53.95	53.07	53.21	477,600
04 Jan 13	53.65000 +1.01	53.74	52.48	52.64	443,800
03 Jan 13	52.64000 -0.71	53.50	52.44	53.33	241,000
02 Jan 13	53.35000 +1.72	53.62	52.75	52.95	382,600
31 Dec 12	51.63000 +1.47	51.94	50.15	50.19	314,700
28 Dec 12	50.16000 -0.13	50.59	50.02	50.18	423,400
27 Dec 12	50.29000 -0.94	51.68	49.88	51.57	464,200
26 Dec 12	51.23000 +0.07	51.69	51.00	51.42	449,000
24 Dec 12	51.16000 -0.34	51.96	50.70	51.64	233,600
21 Dec 12	51.50000 -0.60	52.25	51.00	52.15	762,000
20 Dec 12	52.10000 +0.53	52.33	51.38	51.54	471,500
19 Dec 12	51.57000 -0.27	51.95	51.12	51.90	339,000
18 Dec 12	51.84000 +1.37	51.98	50.46	50.46	675,000
17 Dec 12	50.47000 +0.45	50.67	49.79	50.00	352,900
14 Dec 12	50.02000 +0.79	50.36	49.58	50.12	431,200
13 Dec 12	49.23000 -0.53	50.41	48.91	49.73	373,600
12 Dec 12	49.76000 +0.26	50.98	49.33	49.50	724,500
11 Dec 12	49.50000 +0.91	49.76	48.83	48.85	526,900
10 Dec 12	48.59000 +0.24	48.81	47.90	47.94	288,600
07 Dec 12	48.35000 +0.59	48.72	47.80	48.09	261,000
06 Dec 12	47.76000 -0.09	48.13	47.41	47.80	306,800
05 Dec 12	47.85000 -0.14	48.39	47.65	48.09	460,900
04 Dec 12	47.99000 +0.44	48.36	47.43	47.52	441,200
03 Dec 12	47.55000 -0.91	49.12	47.38	48.82	395,500
30 Nov 12	48.46000 +0.50	48.53	47.85	47.85	675,300
29 Nov 12	47.96000 +1.46	47.96	46.65	46.90	746,600
28 Nov 12	46.50000 +0.51	46.55	45.08	45.59	423,800
27 Nov 12	45.99000 -0.33	46.58	45.95	46.03	368,100
26 Nov 12	46.32000 -0.11	46.47	45.48	46.35	418,100
23 Nov 12	46.43000 +0.36	46.49	45.71	46.35	209,600
21 Nov 12	46.07000 +0.34	46.19	45.33	45.84	225,400
20 Nov 12	45.73000 -0.47	46.19	45.31	45.99	462,600
19 Nov 12	46.20000 +1.00	46.48	45.22	45.94	628,500
16 Nov 12	45.20000 +0.39	45.47	44.06	44.89	511,200
15 Nov 12	44.81000 -1.38	46.04	44.76	46.04	864,600
14 Nov 12	46.19000 -1.43	48.07	46.06	47.80	339,900
13 Nov 12	47.62000 -0.91	48.68	47.52	47.93	337,800
12 Nov 12	48.53000 +1.16	49.02	47.51	48.23	600,000
09 Nov 12	47.37000 -0.26	48.43	47.27	47.40	491,500
08 Nov 12	47.63000 -0.87	48.50	47.40	48.50	471,900
07 Nov 12	48.50000 -1.74	49.51	48.10	48.96	445,400
06 Nov 12	50.24000 +0.88	50.57	49.39	49.77	460,800
05 Nov 12	49.36000 +0.19	49.51	48.63	48.92	293,900
02 Nov 12	49.17000 -1.65	51.11	49.14	51.05	417,600
01 Nov 12	50.82000 +2.21	50.88	48.54	48.85	834,200
31 Oct 12	48.61000 -0.84	49.61	48.46	49.44	325,300
26 Oct 12	49.45000 -0.65	50.74	49.15	50.05	312,900
25 Oct 12	50.10000 -0.70	51.46	49.60	51.42	622,100
24 Oct 12	50.80000 -1.34	52.06	50.47	51.53	482,300
23 Oct 12	52.14000 +0.07	53.60	50.75	51.67	664,900
22 Oct 12	52.07000 -0.17	53.05	51.81	52.05	467,500
19 Oct 12	52.24000 -1.90	53.88	51.71	53.84	508,200
18 Oct 12	54.14000 +0.50	54.30	53.13	53.38	410,100
17 Oct 12	53.64000 +1.05	54.00	52.47	52.80	531,700
16 Oct 12	52.59000 +0.62	53.00	52.25	52.30	326,200
15 Oct 12	51.97000 +0.87	52.00	50.41	50.92	212,200
12 Oct 12	51.10000 -0.78	52.03	50.51	51.83	284,900
11 Oct 12	51.88000 -0.16	52.74	51.69	52.67	303,200
10 Oct 12	52.04000 -0.83	52.87	51.67	52.87	208,500
09 Oct 12	52.87000 -0.06	53.81	52.34	53.01	260,100
08 Oct 12	52.93000 +0.33	53.15	51.96	52.08	228,800
05 Oct 12	52.60000 -1.05	54.43	52.22	54.20	436,400
04 Oct 12	53.65000 +0.91	54.03	52.82	53.08	483,000
03 Oct 12	52.74000 +0.57	53.88	52.32	52.74	725,700
02 Oct 12	52.17000 -0.34	52.98	51.81	52.75	357,900
01 Oct 12	52.51000 +0.19	53.43	52.16	52.71	404,800
28 Sep 12	52.32000 -0.92	53.01	52.02	52.96	342,800
27 Sep 12	53.24000 +0.79	53.46	52.35	52.88	266,500
26 Sep 12	52.45000 +0.75	53.20	51.02	51.96	371,400
25 Sep 12	51.70000 -1.35	53.47	51.69	53.28	312,400
24 Sep 12	53.05000 -0.54	53.66	52.54	52.54	266,400
21 Sep 12	53.59000 -0.32	55.02	53.58	54.15	552,900
20 Sep 12	53.91000 -0.55	54.23	53.22	53.73	363,000
19 Sep 12	54.46000 +0.01	54.90	54.28	54.47	334,300
18 Sep 12	54.45000 -0.08	55.16	53.86	54.52	475,500
17 Sep 12	54.53000 -1.17	55.70	54.38	55.30	626,000
14 Sep 12	55.70000 +1.22	56.48	54.42	54.54	699,000
13 Sep 12	54.48000 +1.47	54.55	52.31	53.02	680,100
12 Sep 12	53.01000 +0.65	53.16	52.18	52.39	661,600
11 Sep 12	52.36000 +1.00	52.78	51.47	51.51	736,500
10 Sep 12	51.36000 +0.81	52.48	51.11	52.47	684,700
07 Sep 12	50.55000 +2.25	50.57	48.42	49.01	1,271,000
06 Sep 12	48.30000 +1.02	48.50	47.57	47.88	839,600
05 Sep 12	47.28000 -0.14	47.94	46.92	47.25	458,800
04 Sep 12	47.42000 +0.16	47.65	46.38	47.06	373,200
31 Aug 12	47.26000 +0.16	47.86	46.69	47.51	408,800
30 Aug 12	47.10000 -1.38	48.20	46.68	48.14	420,700
29 Aug 12	48.48000 -0.31	49.09	48.35	48.89	286,800
28 Aug 12	48.79000 -0.06	49.10	48.11	48.73	274,700
27 Aug 12	48.85000 -0.20	49.66	48.29	49.45	204,700
24 Aug 12	49.05000 -0.48	49.49	48.50	49.38	223,400
23 Aug 12	49.53000 -1.02	51.20	49.41	50.55	394,800
22 Aug 12	50.55000 +0.03	50.73	49.61	50.45	114,500
21 Aug 12	50.52000 +0.02	51.97	50.30	50.63	277,800
20 Aug 12	50.50000 -0.25	50.90	50.00	50.56	227,000
17 Aug 12	50.75000 -0.29	51.04	50.33	51.00	229,400
16 Aug 12	51.04000 +1.41	51.66	49.43	49.75	220,800
15 Aug 12	49.63000 +0.01	49.87	49.01	49.40	112,600
14 Aug 12	49.62000 +0.00	50.14	49.37	49.99	166,900
13 Aug 12	49.62000 -1.34	50.98	48.65	50.77	187,800
10 Aug 12	50.96000 +0.55	51.04	49.46	50.11	241,300
09 Aug 12	50.41000 +0.38	51.23	49.76	49.76	203,200
08 Aug 12	50.03000 +0.02	50.67	49.49	49.83	228,800
07 Aug 12	50.01000 +0.39	50.92	49.92	49.92	304,200
06 Aug 12	49.62000 +1.21	50.49	48.60	48.60	252,100
03 Aug 12	48.41000 +1.49	49.94	47.58	47.98	511,700
02 Aug 12	46.92000 -0.29	47.96	46.23	46.75	339,100
01 Aug 12	47.21000 -0.65	47.99	46.38	47.92	360,300
31 Jul 12	47.86000 +1.46	49.48	45.91	46.15	836,900
30 Jul 12	46.40000 -0.34	46.75	45.60	46.74	525,800
27 Jul 12	46.74000 +1.86	47.29	44.89	45.28	429,300
26 Jul 12	44.88000 +0.77	45.20	44.19	45.02	375,200
25 Jul 12	44.11000 -0.18	44.67	43.49	44.53	482,500
24 Jul 12	44.29000 -0.49	45.23	43.65	44.78	483,000
23 Jul 12	44.78000 -1.57	45.04	44.37	45.03	516,800
20 Jul 12	46.35000 -2.68	48.40	46.17	48.29	718,300
19 Jul 12	49.03000 +0.49	49.10	48.34	48.84	251,200
18 Jul 12	48.54000 +0.46	48.86	47.46	47.75	192,900
17 Jul 12	48.08000 -0.29	48.79	47.40	48.79	345,800
16 Jul 12	48.37000 -0.34	48.80	47.97	48.37	218,100
13 Jul 12	48.71000 +0.90	48.80	48.10	48.11	216,600
12 Jul 12	47.81000 -0.13	48.39	46.50	47.37	418,100
11 Jul 12	47.94000 +0.53	48.04	47.03	47.56	307,700
10 Jul 12	47.41000 -0.74	49.18	47.02	48.55	297,900
09 Jul 12	48.15000 -0.48	48.86	47.82	48.36	394,900
06 Jul 12	48.63000 -0.14	48.71	47.61	47.90	442,300
05 Jul 12	48.77000 +0.08	49.73	48.19	48.47	346,800
03 Jul 12	48.69000 +0.94	49.35	47.63	47.63	209,600
02 Jul 12	47.75000 -0.09	48.02	46.62	47.80	431,000
29 Jun 12	47.84000 +1.77	48.17	46.98	47.43	620,300
28 Jun 12	46.07000 +0.43	46.11	44.66	45.28	429,700
27 Jun 12	45.64000 +1.03	45.80	44.39	44.67	401,600
26 Jun 12	44.61000 +0.83	45.12	43.81	43.82	672,000
25 Jun 12	43.78000 -0.13	43.85	42.86	43.10	718,400
22 Jun 12	43.91000 -0.22	44.55	43.56	44.53	947,500
21 Jun 12	44.13000 -1.21	45.32	43.96	45.32	721,300
20 Jun 12	45.34000 +0.85	45.41	44.05	44.53	630,400
19 Jun 12	44.49000 +0.59	45.02	43.99	44.11	392,800
18 Jun 12	43.90000 -0.01	44.01	43.02	43.41	398,400
15 Jun 12	43.91000 +0.43	44.00	43.41	43.72	675,200
14 Jun 12	43.48000 +0.36	44.30	43.08	43.27	498,000
13 Jun 12	43.12000 -0.49	44.06	42.84	43.29	423,400
12 Jun 12	43.61000 +1.34	43.66	42.58	42.66	526,600
11 Jun 12	42.27000 -2.39	45.43	42.18	45.31	686,800
08 Jun 12	44.66000 -0.14	44.90	43.72	44.40	401,900
07 Jun 12	44.80000 -0.11	49.36	44.76	49.36	462,600
06 Jun 12	44.91000 +1.04	45.35	44.29	44.60	506,900
05 Jun 12	43.87000 +0.71	44.07	42.85	42.92	342,700
04 Jun 12	43.16000 -0.89	44.33	42.75	44.30	925,400
01 Jun 12	44.05000 -1.01	44.68	43.50	44.06	702,100
31 May 12	45.06000 -1.01	46.21	44.44	46.21	637,700
30 May 12	46.07000 -1.70	47.13	45.84	46.84	341,600
29 May 12	47.77000 +1.33	47.99	46.99	47.21	384,300
25 May 12	46.44000 -1.12	47.73	46.30	47.73	328,300
24 May 12	47.56000 -1.05	48.68	46.52	48.63	657,200
23 May 12	48.61000 +0.62	48.74	46.00	47.20	1,171,500
22 May 12	47.99000 -0.44	49.18	47.57	48.63	632,700
21 May 12	48.43000 +2.74	48.49	45.94	45.94	608,200
18 May 12	45.69000 +0.12	46.43	44.06	45.82	851,600
17 May 12	45.57000 -2.12	48.02	45.28	47.80	919,100
16 May 12	47.69000 -1.42	49.81	47.67	49.35	600,600
15 May 12	49.11000 -1.54	50.74	48.89	50.74	385,900
14 May 12	50.65000 -0.66	51.17	50.35	50.62	330,000
11 May 12	51.31000 -0.70	52.66	51.17	51.30	360,100
10 May 12	52.01000 +0.36	52.34	50.95	52.30	526,600
09 May 12	51.65000 -0.63	52.51	50.94	51.16	388,900
08 May 12	52.28000 -0.39	52.35	50.94	52.10	777,300
07 May 12	52.67000 -0.19	53.06	52.23	52.40	293,000
04 May 12	52.86000 -1.29	53.92	52.36	53.65	511,300
03 May 12	54.15000 -0.93	55.24	53.74	55.20	558,100
02 May 12	55.08000 -0.46	55.29	54.56	55.06	287,000
01 May 12	55.54000 -0.12	56.90	55.43	55.43	412,300
30 Apr 12	55.66000 -0.89	56.45	55.66	55.98	524,100
27 Apr 12	56.55000 +0.06	56.85	56.07	56.46	474,000
26 Apr 12	56.49000 -0.32	56.77	55.86	56.77	719,100
25 Apr 12	56.81000 +4.30	57.44	53.50	53.50	1,172,400
24 Apr 12	52.51000 -0.05	53.40	52.34	52.46	358,100
23 Apr 12	52.56000 -0.51	52.59	51.32	51.96	436,000
20 Apr 12	53.07000 +0.08	54.05	52.97	53.45	411,700
19 Apr 12	52.99000 -0.23	53.89	52.53	53.32	445,900
18 Apr 12	53.22000 -0.53	54.06	53.16	53.51	381,100
17 Apr 12	53.75000 +0.57	54.79	53.61	53.65	337,700
16 Apr 12	53.18000 +0.59	53.57	52.15	53.19	396,400
13 Apr 12	52.59000 -0.56	53.22	52.54	52.90	481,100
12 Apr 12	53.15000 +1.47	53.53	51.79	51.79	743,300
11 Apr 12	51.68000 +1.55	51.98	51.03	51.15	757,300
10 Apr 12	50.13000 -1.04	51.40	49.95	50.93	490,600
09 Apr 12	51.17000 -0.22	51.30	50.17	50.17	466,800
05 Apr 12	51.39000 +0.01	51.83	51.02	51.13	487,600
04 Apr 12	51.38000 -0.43	51.53	50.49	50.72	721,700
03 Apr 12	51.81000 -0.79	52.65	51.04	52.49	697,100
02 Apr 12	52.60000 +0.37	53.20	52.08	52.20	858,500
30 Mar 12	52.23000 +0.13	52.84	51.56	52.58	445,600
29 Mar 12	52.10000 +0.64	52.24	50.25	50.86	406,600
28 Mar 12	51.46000 -0.77	52.03	50.07	52.03	420,700
27 Mar 12	52.23000 -0.16	53.31	52.09	52.24	499,600
26 Mar 12	52.39000 +1.26	52.42	51.13	51.85	292,300
23 Mar 12	51.13000 +0.42	51.49	50.50	50.60	464,700
22 Mar 12	50.71000 -1.23	51.20	50.12	51.09	449,700
21 Mar 12	51.94000 +0.07	52.25	51.27	51.86	360,300
20 Mar 12	51.87000 -0.81	52.34	51.16	52.34	582,700
19 Mar 12	52.68000 +1.17	53.49	51.31	51.31	409,300
16 Mar 12	51.51000 +0.56	52.19	51.06	51.10	490,800
15 Mar 12	50.95000 +0.54	51.26	50.01	50.38	523,300
14 Mar 12	50.41000 -1.49	51.92	50.22	51.59	613,400
13 Mar 12	51.90000 +1.20	52.10	50.89	51.26	371,400
12 Mar 12	50.70000 -0.73	51.93	50.64	51.36	272,800
09 Mar 12	51.43000 +0.97	52.05	50.28	50.46	526,100
08 Mar 12	50.46000 +0.96	50.70	49.63	50.21	267,300
07 Mar 12	49.50000 +0.04	49.84	48.77	49.57	403,600
06 Mar 12	49.46000 -1.51	50.42	49.29	50.07	648,400
05 Mar 12	50.97000 -0.85	51.75	50.43	51.50	622,300
02 Mar 12	51.82000 -1.08	53.11	51.16	52.70	444,700
01 Mar 12	52.90000 +1.60	53.23	51.56	51.56	496,900
29 Feb 12	51.30000 +0.13	52.06	50.95	51.32	652,300
28 Feb 12	51.17000 +0.17	51.39	50.75	51.12	394,300
27 Feb 12	51.00000 -0.58	51.39	50.47	51.11	651,800
24 Feb 12	51.58000 +0.21	52.26	51.07	51.85	613,600
23 Feb 12	51.37000 -0.96	52.46	51.16	52.46	449,900
22 Feb 12	52.33000 -0.92	53.60	52.07	53.12	241,300
21 Feb 12	53.25000 +0.15	53.92	52.91	53.55	275,500
17 Feb 12	53.10000 -0.96	54.76	53.05	54.38	179,100
16 Feb 12	54.06000 +1.42	54.13	52.21	52.60	392,600
15 Feb 12	52.64000 -1.16	54.26	52.24	54.00	327,300
14 Feb 12	53.80000 -1.48	55.32	53.48	54.76	481,200
13 Feb 12	55.28000 +1.85	55.59	54.02	54.12	423,900
10 Feb 12	53.43000 -1.94	54.42	53.23	54.42	275,200
09 Feb 12	55.37000 +0.16	55.63	54.20	55.54	261,200
08 Feb 12	55.21000 -0.78	57.18	54.93	56.29	330,400
07 Feb 12	55.99000 -0.59	56.89	55.80	56.42	279,300
06 Feb 12	56.58000 -0.07	56.93	56.06	56.16	211,100
03 Feb 12	56.65000 +0.97	57.04	56.20	57.03	249,500
02 Feb 12	55.68000 +1.29	56.01	54.35	54.40	537,400
01 Feb 12	54.39000 +1.91	55.18	53.17	53.17	484,000
31 Jan 12	52.48000 -0.83	54.93	52.00	54.01	398,400
30 Jan 12	53.31000 -1.38	54.06	52.92	53.90	344,600
27 Jan 12	54.69000 -0.75	55.51	54.10	54.88	367,300
26 Jan 12	55.44000 -1.17	58.00	54.98	57.17	307,900
25 Jan 12	56.61000 +0.53	56.69	53.55	54.56	348,900
24 Jan 12	56.08000 +0.44	56.35	54.38	55.00	248,700
23 Jan 12	55.64000 +0.48	56.69	55.05	55.28	284,800
20 Jan 12	55.16000 +0.18	55.22	54.17	54.82	320,300
19 Jan 12	54.98000 -0.03	55.83	54.72	55.25	296,700
18 Jan 12	55.01000 -0.50	55.91	54.32	55.27	400,500
17 Jan 12	55.51000 +0.47	56.30	55.05	55.66	282,100
13 Jan 12	55.04000 -0.39	55.35	53.60	54.70	190,100
12 Jan 12	55.43000 -0.57	56.63	54.67	56.14	242,200
11 Jan 12	56.00000 +0.70	56.34	54.87	55.43	263,600
10 Jan 12	55.30000 +1.70	56.01	54.51	54.51	282,600
09 Jan 12	53.60000 +0.26	54.42	53.04	53.82	187,200
06 Jan 12	53.34000 +0.45	53.97	51.55	52.83	361,000
05 Jan 12	52.89000 -0.43	53.96	51.75	53.13	355,200
04 Jan 12	53.32000 +0.28	53.69	51.89	52.72	227,400
03 Jan 12	53.04000 +1.56	54.06	52.65	53.31	363,700
30 Dec 11	51.48000 -0.70	52.11	51.25	51.96	299,300
29 Dec 11	52.18000 +0.35	52.47	51.71	51.92	248,200
28 Dec 11	51.83000 -1.20	52.98	51.46	52.87	245,200
27 Dec 11	53.03000 +0.23	53.69	52.61	52.71	286,100
23 Dec 11	52.80000 +0.25	53.07	52.38	52.80	119,500
22 Dec 11	52.55000 +0.45	53.17	52.11	52.24	311,500
21 Dec 11	52.10000 -0.18	52.79	50.85	52.03	218,800
20 Dec 11	52.28000 +2.99	52.57	50.38	50.38	382,600
19 Dec 11	49.29000 -2.01	51.85	49.03	51.64	313,100
16 Dec 11	51.30000 +1.46	51.82	49.96	50.26	687,900
15 Dec 11	49.84000 +2.02	50.09	48.23	48.69	615,100
14 Dec 11	47.82000 -0.50	48.82	47.19	48.04	550,100
13 Dec 11	48.32000 -2.59	51.85	48.02	51.58	420,300
12 Dec 11	50.91000 -1.76	52.59	50.02	52.59	427,700
09 Dec 11	52.67000 +2.06	52.86	50.64	50.64	330,600
08 Dec 11	50.61000 -1.94	52.38	50.33	51.86	291,800
07 Dec 11	52.55000 -0.45	52.81	51.37	52.39	303,000
06 Dec 11	53.00000 +0.16	53.64	51.85	52.73	368,500
05 Dec 11	52.84000 +0.05	54.22	52.29	54.22	453,000
02 Dec 11	52.79000 -1.40	55.55	52.58	55.18	368,000
01 Dec 11	54.19000 +0.05	55.22	53.46	54.14	398,500
30 Nov 11	54.14000 +4.88	54.17	51.82	51.84	622,200
29 Nov 11	49.26000 -0.01	50.10	48.39	49.07	345,200
28 Nov 11	49.27000 +2.43	49.55	48.44	48.85	463,000
25 Nov 11	46.84000 -0.23	47.62	46.55	46.84	169,800
23 Nov 11	47.07000 -2.33	48.99	46.93	48.57	566,700
22 Nov 11	49.40000 -0.35	50.20	48.79	49.42	264,800
21 Nov 11	49.75000 -2.07	50.50	49.01	50.50	499,700
18 Nov 11	51.82000 -0.17	52.73	51.50	52.42	334,800
17 Nov 11	51.99000 -1.04	53.85	51.54	53.13	527,200
16 Nov 11	53.03000 -0.92	54.28	52.77	52.99	578,500
15 Nov 11	53.95000 +0.26	54.40	52.42	53.33	537,400
14 Nov 11	53.69000 -0.75	54.74	53.23	53.94	367,100
11 Nov 11	54.44000 +1.31	55.20	53.75	54.07	430,200
10 Nov 11	53.13000 +0.75	53.99	51.78	53.78	475,500
09 Nov 11	52.38000 -3.82	54.65	52.06	54.14	535,700
08 Nov 11	56.20000 +0.04	56.91	55.28	56.56	535,600
07 Nov 11	56.16000 -0.97	57.92	54.95	57.34	489,900
04 Nov 11	57.13000 -0.79	57.80	55.54	57.24	549,400
03 Nov 11	57.92000 +1.51	59.04	56.15	57.36	676,600
02 Nov 11	56.41000 +1.64	56.65	53.93	55.92	748,500
01 Nov 11	54.77000 -1.95	56.03	53.16	53.40	756,200
31 Oct 11	56.72000 -2.81	58.78	56.67	58.73	616,900
28 Oct 11	59.53000 +1.45	59.80	56.87	56.87	634,100
27 Oct 11	58.08000 +3.96	60.00	56.30	56.30	1,040,200
26 Oct 11	54.12000 +1.37	54.69	52.25	53.86	741,800
25 Oct 11	52.75000 +0.20	54.49	50.85	52.41	878,600
24 Oct 11	52.55000 +3.07	52.79	49.80	49.80	645,000
21 Oct 11	49.48000 +2.46	49.74	46.98	46.98	405,200
20 Oct 11	47.02000 -1.10	48.24	46.09	47.81	722,900
19 Oct 11	48.12000 -1.92	49.83	47.76	49.71	292,000
18 Oct 11	50.04000 +2.42	50.32	46.57	47.33	372,700
17 Oct 11	47.62000 -1.81	48.98	47.25	48.93	372,300
14 Oct 11	49.43000 +1.14	49.69	48.21	49.23	262,900
13 Oct 11	48.29000 -0.14	48.63	46.73	47.85	271,700
12 Oct 11	48.43000 +1.32	49.40	47.67	47.73	544,900
11 Oct 11	47.11000 -0.40	47.92	46.54	46.75	306,400
10 Oct 11	47.51000 +2.44	47.67	46.50	46.53	363,800
07 Oct 11	45.07000 -1.06	46.82	44.42	46.76	486,600
06 Oct 11	46.13000 +1.19	46.44	44.34	44.81	343,500
05 Oct 11	44.94000 +1.82	45.34	42.33	43.28	613,200
04 Oct 11	43.12000 +1.80	43.14	39.32	40.85	794,200
03 Oct 11	41.32000 -3.57	44.59	41.24	44.47	1,112,300
30 Sep 11	44.89000 -1.66	45.50	44.34	45.39	563,200
29 Sep 11	46.55000 -0.21	48.17	45.00	48.06	471,800
28 Sep 11	46.76000 -2.91	50.10	46.51	49.92	424,400
27 Sep 11	49.67000 +1.82	51.79	48.84	49.87	799,500
26 Sep 11	47.85000 +1.98	47.88	45.21	46.34	484,400
23 Sep 11	45.87000 -1.13	46.85	44.99	46.85	785,800
22 Sep 11	47.00000 -3.75	48.67	46.08	48.39	849,800
21 Sep 11	50.75000 -1.91	53.20	50.63	52.48	463,600
20 Sep 11	52.66000 -1.23	54.56	52.55	53.95	429,200
19 Sep 11	53.89000 +0.00	54.33	52.15	52.42	401,400
16 Sep 11	53.89000 -0.14	54.69	53.10	54.09	515,600
15 Sep 11	54.03000 +3.24	54.69	51.09	51.39	810,900
14 Sep 11	50.79000 +1.11	51.52	48.62	50.06	405,200
13 Sep 11	49.68000 +2.04	50.23	47.45	47.73	499,600
12 Sep 11	47.64000 -0.21	48.21	46.26	46.77	369,500
09 Sep 11	47.85000 -1.21	49.00	47.31	48.11	534,200
08 Sep 11	49.06000 -0.82	50.45	48.85	49.31	500,100
07 Sep 11	49.88000 +3.21	50.01	47.61	47.61	404,600
06 Sep 11	46.67000 -1.16	46.95	44.93	46.02	366,700
02 Sep 11	47.83000 -2.06	49.03	47.32	48.74	245,800
01 Sep 11	49.89000 -0.58	51.49	49.76	50.92	318,400
31 Aug 11	50.47000 -0.08	52.27	50.14	51.20	378,100
30 Aug 11	50.55000 +0.50	51.11	49.23	49.78	376,000
29 Aug 11	50.05000 +2.29	50.12	48.65	48.86	491,400
26 Aug 11	47.76000 +3.46	47.80	43.10	43.66	591,000
25 Aug 11	44.30000 -0.76	45.62	44.01	45.50	360,200
24 Aug 11	45.06000 +0.48	45.26	44.15	44.20	416,400
23 Aug 11	44.58000 +1.54	44.58	42.85	43.40	527,400
22 Aug 11	43.04000 -0.64	45.16	42.80	45.01	346,800
19 Aug 11	43.68000 -0.64	45.39	43.23	43.23	398,400
18 Aug 11	44.32000 -3.21	46.09	43.81	46.07	443,400
17 Aug 11	47.53000 -0.20	48.84	47.17	48.37	282,500
16 Aug 11	47.73000 -2.01	49.58	47.63	49.06	415,300
15 Aug 11	49.74000 +0.76	50.14	48.63	49.45	309,200
12 Aug 11	48.98000 +0.76	49.37	48.05	48.81	440,100
11 Aug 11	48.22000 +2.46	48.81	45.27	46.01	699,500
10 Aug 11	45.76000 -1.55	47.32	44.09	46.09	981,500
09 Aug 11	47.31000 +3.34	47.33	43.64	44.70	578,200
08 Aug 11	43.97000 -4.80	47.08	43.87	46.48	775,100
05 Aug 11	48.77000 -1.27	51.44	47.13	50.81	720,300
04 Aug 11	50.04000 -4.72	53.66	49.96	53.66	780,200
03 Aug 11	54.76000 -0.50	55.23	51.87	55.08	999,700
02 Aug 11	55.26000 -2.20	57.38	55.26	56.76	611,400
01 Aug 11	57.46000 +0.02	58.64	57.05	58.51	540,400
29 Jul 11	57.44000 +0.92	58.49	53.29	53.31	937,700
28 Jul 11	56.52000 +1.60	59.99	55.99	56.46	1,229,000
27 Jul 11	54.92000 -2.32	57.10	54.69	56.71	624,500
26 Jul 11	57.24000 -0.16	57.56	56.46	57.21	369,100
25 Jul 11	57.40000 -0.33	57.72	56.89	57.15	302,400
22 Jul 11	57.73000 +0.08	58.03	56.99	57.69	218,400
21 Jul 11	57.65000 +0.62	58.97	57.19	57.30	473,900
20 Jul 11	57.03000 -0.92	58.14	56.59	58.01	523,300
19 Jul 11	57.95000 +2.49	58.18	55.81	55.85	552,900
18 Jul 11	55.46000 -0.33	55.97	55.03	55.25	400,800
15 Jul 11	55.79000 +1.30	55.84	54.33	54.83	577,700
14 Jul 11	54.49000 -1.12	56.21	54.05	55.72	530,600
13 Jul 11	55.61000 -0.54	56.85	55.35	55.59	807,600
12 Jul 11	56.15000 -0.40	56.90	55.83	56.33	467,300
11 Jul 11	56.55000 -0.84	57.10	56.28	56.55	414,000
08 Jul 11	57.39000 -0.37	57.72	56.68	56.90	385,200
07 Jul 11	57.76000 -0.03	58.67	57.46	58.33	593,500
06 Jul 11	57.79000 -0.39	58.14	57.17	58.08	324,100
05 Jul 11	58.18000 +0.27	58.78	57.79	57.96	459,400
01 Jul 11	57.91000 +0.23	58.21	56.50	57.74	444,600
30 Jun 11	57.68000 +1.14	59.04	56.55	56.89	644,200
29 Jun 11	56.54000 +0.39	57.57	56.43	56.61	636,700
28 Jun 11	56.15000 +3.02	56.51	53.25	53.40	667,500
27 Jun 11	53.13000 -0.13	53.74	52.56	53.45	306,900
24 Jun 11	53.26000 +0.12	54.38	53.10	53.12	757,800
23 Jun 11	53.14000 -0.18	53.19	50.97	52.15	515,800
22 Jun 11	53.32000 +0.97	54.06	52.03	52.24	662,300
21 Jun 11	52.35000 +0.43	53.70	52.17	52.24	896,800
20 Jun 11	51.92000 +4.04	53.44	49.04	49.04	1,781,000
17 Jun 11	47.88000 -0.25	48.80	47.61	48.69	981,500
16 Jun 11	48.13000 -0.44	49.02	47.63	48.59	641,900
15 Jun 11	48.57000 -0.80	49.27	47.76	49.01	431,200
14 Jun 11	49.37000 +1.08	49.94	48.81	48.81	417,000
13 Jun 11	48.29000 -0.94	49.56	47.50	49.36	369,600
10 Jun 11	49.23000 -0.65	50.12	48.57	49.65	446,500
09 Jun 11	49.88000 +1.00	50.33	48.48	49.16	359,800
08 Jun 11	48.88000 -0.93	50.16	48.71	49.81	727,100
07 Jun 11	49.81000 -0.73	51.09	49.75	51.09	413,000
06 Jun 11	50.54000 -0.32	51.63	50.44	50.94	392,700
03 Jun 11	50.86000 -2.80	52.95	50.80	52.52	497,800
02 Jun 11	53.66000 +2.62	53.88	51.35	51.44	625,700
01 Jun 11	51.04000 -1.53	52.69	50.87	52.24	503,100
31 May 11	52.57000 +0.60	53.70	51.35	52.57	474,100
27 May 11	51.97000 +0.63	52.74	51.05	51.45	300,700
26 May 11	51.34000 +0.35	51.62	50.69	50.74	307,200
25 May 11	50.99000 +0.69	51.21	50.00	50.00	227,500
24 May 11	50.30000 +0.30	51.47	50.16	50.21	162,300
23 May 11	50.00000 -0.59	50.38	49.02	49.65	408,700
20 May 11	50.59000 -0.63	51.28	50.16	51.10	311,700
19 May 11	51.22000 -0.99	52.50	50.62	52.45	366,200
18 May 11	52.21000 +1.37	52.35	50.76	51.05	417,300
17 May 11	50.84000 -0.46	51.65	50.09	50.96	380,600
16 May 11	51.30000 -0.10	53.10	50.50	50.95	318,600
13 May 11	51.40000 -0.62	52.60	51.02	52.05	319,600
12 May 11	52.02000 +1.46	52.65	50.06	50.57	777,000
11 May 11	50.56000 -2.06	52.32	50.28	52.32	587,000
10 May 11	52.62000 +0.60	52.95	51.55	52.07	604,000
09 May 11	52.02000 +2.02	53.23	50.12	50.12	822,800
06 May 11	50.00000 +0.65	50.51	49.29	50.28	386,200
05 May 11	49.35000 -0.23	51.23	48.90	49.00	641,600
04 May 11	49.58000 -1.21	51.06	49.18	50.82	562,400
03 May 11	50.79000 +0.13	52.29	50.33	50.48	675,500
02 May 11	50.66000 -0.60	52.19	50.45	51.26	593,700
29 Apr 11	51.26000 +0.65	51.87	50.35	50.41	1,006,200
28 Apr 11	50.61000 +0.29	51.15	49.69	50.25	870,100
27 Apr 11	50.32000 +0.88	50.40	48.69	49.39	916,500
26 Apr 11	49.44000 +4.48	50.61	46.24	46.24	1,500,000
25 Apr 11	44.96000 +0.06	45.39	44.50	44.78	343,800
21 Apr 11	44.90000 +0.85	44.91	44.10	44.41	323,300
20 Apr 11	44.05000 +0.85	44.75	43.70	44.75	345,400
19 Apr 11	43.20000 +1.72	43.40	41.68	41.68	525,900
18 Apr 11	41.48000 -0.76	41.63	40.91	41.33	353,200
15 Apr 11	42.24000 +1.19	42.51	41.19	41.19	291,600
14 Apr 11	41.05000 +0.27	41.63	40.39	40.39	248,600
13 Apr 11	40.78000 +0.09	41.40	40.00	41.06	253,000
12 Apr 11	40.69000 -0.29	41.32	40.36	40.53	260,800
11 Apr 11	40.98000 -0.99	42.00	40.61	41.93	289,900
08 Apr 11	41.97000 -0.47	42.92	41.71	42.76	208,400
07 Apr 11	42.44000 -0.20	43.45	42.18	42.68	367,600
06 Apr 11	42.64000 +0.01	43.47	42.53	43.00	418,900
05 Apr 11	42.63000 +0.20	43.19	41.93	42.22	642,400
04 Apr 11	42.43000 -0.35	43.05	42.10	42.97	357,300
01 Apr 11	42.78000 +0.07	43.15	41.68	42.84	327,900
31 Mar 11	42.71000 +0.11	43.46	42.38	42.54	301,000
30 Mar 11	42.60000 -0.25	43.00	41.91	43.00	358,000
29 Mar 11	42.85000 +0.55	42.92	41.96	42.37	216,800
28 Mar 11	42.30000 -0.08	43.14	42.17	42.45	227,500
25 Mar 11	42.38000 +0.04	43.15	42.22	42.47	213,500
24 Mar 11	42.34000 +0.40	42.69	41.60	42.23	225,400
23 Mar 11	41.94000 +0.28	42.06	41.47	41.50	312,200
22 Mar 11	41.66000 -0.35	42.21	41.41	42.00	250,800
21 Mar 11	42.01000 +1.18	42.33	41.34	41.49	343,400
18 Mar 11	40.83000 +0.42	41.08	40.30	41.04	1,463,000
17 Mar 11	40.41000 +0.79	41.24	39.78	40.46	500,400
16 Mar 11	39.62000 -0.32	40.85	38.91	39.95	545,400
15 Mar 11	39.94000 +0.14	40.29	36.59	36.71	515,300
14 Mar 11	39.80000 +0.16	40.18	39.19	39.36	317,800
11 Mar 11	39.64000 +0.86	40.10	38.34	38.34	346,700
10 Mar 11	38.78000 -0.78	39.56	38.20	38.99	378,700
09 Mar 11	39.56000 -1.01	40.85	39.13	39.99	437,200
08 Mar 11	40.57000 +0.22	41.18	39.58	40.56	262,600
07 Mar 11	40.35000 -1.33	42.17	39.93	42.02	439,500
04 Mar 11	41.68000 -0.61	42.60	41.29	42.47	220,500
03 Mar 11	42.29000 +1.12	42.41	41.44	41.77	228,200
02 Mar 11	41.17000 +0.56	41.71	40.56	40.56	305,700
01 Mar 11	40.61000 -0.97	42.00	40.44	41.88	396,300
28 Feb 11	41.58000 +0.06	42.37	41.15	41.78	432,400
25 Feb 11	41.52000 +0.75	41.58	40.61	41.13	365,300
24 Feb 11	40.77000 +0.46	41.44	40.06	40.30	659,300
23 Feb 11	40.31000 -1.81	42.12	39.53	42.12	708,200
22 Feb 11	42.12000 -2.09	44.19	42.08	43.30	666,100
18 Feb 11	44.21000 -0.58	45.41	43.75	45.02	549,700
17 Feb 11	44.79000 +0.70	45.10	44.11	44.21	514,100
16 Feb 11	44.09000 +0.89	44.39	43.45	43.47	597,500
15 Feb 11	43.20000 -0.19	43.92	43.03	43.21	396,700
14 Feb 11	43.39000 +2.26	43.64	41.45	41.45	520,000
11 Feb 11	41.13000 -0.15	41.65	40.76	41.12	516,300
10 Feb 11	41.28000 +0.05	42.16	40.80	40.80	461,500
09 Feb 11	41.23000 -0.60	41.80	40.98	41.56	583,000
08 Feb 11	41.83000 -0.12	42.35	41.56	41.93	260,300
07 Feb 11	41.95000 +0.37	42.48	41.63	41.63	557,100
04 Feb 11	41.58000 +0.30	41.91	40.48	41.61	491,500
03 Feb 11	41.28000 +0.17	41.42	40.34	41.15	558,400
02 Feb 11	41.11000 +1.12	41.20	39.76	39.96	592,600
01 Feb 11	39.99000 -1.16	42.23	39.65	41.72	1,086,700
31 Jan 11	41.15000 +0.37	41.63	40.89	41.06	474,000
28 Jan 11	40.78000 -1.35	42.77	40.69	41.89	535,000
27 Jan 11	42.13000 -0.46	42.94	41.29	42.52	868,200
26 Jan 11	42.59000 +0.10	42.62	40.92	41.20	1,229,100
25 Jan 11	42.49000 -0.36	42.59	38.79	41.43	1,630,400
24 Jan 11	42.85000 +0.73	43.23	42.08	42.29	567,800
21 Jan 11	42.12000 +0.19	42.84	41.79	42.41	438,800
20 Jan 11	41.93000 -1.47	43.52	41.65	42.99	668,200
19 Jan 11	43.40000 -1.54	44.88	43.02	43.98	616,000
18 Jan 11	44.94000 +3.07	44.94	41.70	41.72	689,700
14 Jan 11	41.87000 +0.25	42.09	40.99	41.59	209,300
13 Jan 11	41.62000 -0.34	42.17	41.49	41.99	135,600
12 Jan 11	41.96000 +0.00	42.46	41.40	42.46	276,200
11 Jan 11	41.96000 +0.77	42.23	41.44	41.44	254,900
10 Jan 11	41.19000 -0.56	41.47	40.65	41.41	258,000
07 Jan 11	41.75000 -0.09	42.17	41.06	41.82	284,600
06 Jan 11	41.84000 -0.64	42.46	41.49	42.31	318,600
05 Jan 11	42.48000 +0.17	42.93	41.42	42.07	874,800
04 Jan 11	42.31000 +0.54	42.99	41.16	42.25	510,300
03 Jan 11	41.77000 +1.53	42.49	40.78	40.78	370,900
31 Dec 10	40.24000 -0.78	41.14	40.20	40.89	171,000
30 Dec 10	41.02000 +0.00	41.70	40.93	40.93	174,800
29 Dec 10	41.02000 +0.54	41.22	40.54	40.64	176,200
28 Dec 10	40.48000 +0.15	40.81	40.28	40.52	176,700
27 Dec 10	40.33000 -0.99	41.16	40.24	41.16	199,700
23 Dec 10	41.32000 -0.58	42.19	41.21	41.84	297,300
22 Dec 10	41.90000 +0.53	41.98	41.25	41.54	444,900
21 Dec 10	41.37000 +1.58	41.66	39.99	40.06	337,900
20 Dec 10	39.79000 -0.41	40.34	39.66	40.25	247,000
17 Dec 10	40.20000 +0.86	40.42	39.16	39.26	577,900
16 Dec 10	39.34000 +0.68	39.43	38.50	38.64	241,000
15 Dec 10	38.66000 -0.67	39.83	38.64	39.20	326,100
14 Dec 10	39.33000 +0.47	39.75	38.84	38.90	291,000
13 Dec 10	38.86000 +0.38	39.99	38.79	38.91	272,200
10 Dec 10	38.48000 +0.06	38.94	37.89	38.47	289,700
09 Dec 10	38.42000 -0.14	39.09	38.12	38.91	296,400
08 Dec 10	38.56000 -0.12	39.44	38.47	38.72	360,700
07 Dec 10	38.68000 -0.34	39.97	38.64	39.80	331,900
06 Dec 10	39.02000 -0.29	39.39	38.57	38.98	316,700
03 Dec 10	39.31000 +0.49	39.50	38.49	38.54	191,700
02 Dec 10	38.82000 +0.59	39.40	38.38	38.38	231,300
01 Dec 10	38.23000 +1.76	38.43	37.25	37.37	339,000
30 Nov 10	36.47000 -0.54	37.56	36.02	36.63	381,000
29 Nov 10	37.01000 +0.99	37.14	34.90	35.76	378,400
26 Nov 10	36.02000 -0.66	36.48	35.84	36.24	72,600
24 Nov 10	36.68000 +0.88	36.71	35.97	36.17	184,700
23 Nov 10	35.80000 -0.90	36.10	35.46	35.99	251,000
22 Nov 10	36.70000 +0.42	36.78	35.38	36.07	274,700
19 Nov 10	36.28000 -0.04	36.58	35.28	36.10	296,000
18 Nov 10	36.32000 +1.44	36.92	35.57	35.58	397,200
17 Nov 10	34.88000 -0.28	35.67	34.61	35.21	450,400
16 Nov 10	35.16000 -0.99	35.62	34.15	35.57	425,200
15 Nov 10	36.15000 +0.30	37.00	36.07	36.23	225,300
12 Nov 10	35.85000 -0.95	36.55	35.30	36.29	336,500
11 Nov 10	36.80000 -0.34	37.58	36.42	36.66	346,500
10 Nov 10	37.14000 +0.67	37.20	35.71	36.60	292,700
09 Nov 10	36.47000 -1.63	38.42	36.14	38.35	263,900
08 Nov 10	38.10000 -0.09	38.18	37.48	38.04	175,600
05 Nov 10	38.19000 +0.33	38.97	37.90	37.90	291,100
04 Nov 10	37.86000 +1.65	38.16	36.82	36.92	323,900
03 Nov 10	36.21000 -0.76	37.10	35.30	37.05	514,500
02 Nov 10	36.97000 +0.41	37.25	36.80	37.06	244,400
01 Nov 10	36.56000 +0.90	37.11	35.96	36.08	381,000
29 Oct 10	35.66000 +0.22	35.91	34.82	35.35	455,300
28 Oct 10	35.44000 -0.68	36.94	35.21	36.35	368,100
27 Oct 10	36.12000 -0.49	36.25	34.63	36.15	742,900
26 Oct 10	36.61000 -0.68	37.32	35.34	36.89	602,300
25 Oct 10	37.29000 +0.98	37.86	36.63	36.78	320,000
22 Oct 10	36.31000 -0.84	37.29	36.18	37.15	475,300
21 Oct 10	37.15000 -0.49	38.32	36.49	37.80	554,900
20 Oct 10	37.64000 +0.85	38.08	37.00	37.05	209,300
19 Oct 10	36.79000 -1.90	38.07	36.61	37.75	363,900
18 Oct 10	38.69000 +0.34	38.75	37.95	38.39	363,700
15 Oct 10	38.35000 +0.65	38.47	36.88	37.88	981,000
14 Oct 10	37.70000 +0.53	37.93	36.84	37.20	534,700
13 Oct 10	37.17000 +1.27	37.72	36.33	36.33	493,500
12 Oct 10	35.90000 -0.02	36.07	34.69	35.61	282,900
11 Oct 10	35.92000 -0.38	36.42	35.80	36.17	181,900
08 Oct 10	36.30000 +1.33	36.56	35.04	35.05	352,000
07 Oct 10	34.97000 +0.07	35.25	34.36	35.25	341,600
06 Oct 10	34.90000 -0.08	35.45	34.69	34.96	280,100
05 Oct 10	34.98000 +0.36	35.79	34.61	35.11	401,200
04 Oct 10	34.62000 +0.32	34.69	34.18	34.21	398,400
01 Oct 10	34.30000 +0.59	34.70	33.85	34.27	333,300
30 Sep 10	33.71000 -0.69	35.34	33.47	34.96	473,200
29 Sep 10	34.40000 +0.40	34.82	33.59	33.75	293,400
28 Sep 10	34.00000 -0.98	35.07	33.54	34.92	593,300
27 Sep 10	34.98000 +0.53	35.62	34.39	34.39	454,900
24 Sep 10	34.45000 +1.43	34.61	33.66	33.81	334,700
23 Sep 10	33.02000 -0.41	33.74	32.82	33.07	380,000
22 Sep 10	33.43000 +0.06	34.32	33.20	33.22	350,800
21 Sep 10	33.37000 +0.34	33.62	32.77	33.14	355,400
20 Sep 10	33.03000 -0.15	33.31	32.60	33.31	567,200
17 Sep 10	33.18000 -1.22	34.64	33.18	34.64	670,900
16 Sep 10	34.40000 +0.35	34.55	33.51	33.84	352,100
15 Sep 10	34.05000 -0.22	34.22	33.68	34.13	186,200
14 Sep 10	34.27000 -0.50	34.83	33.99	34.57	195,900
13 Sep 10	34.77000 +0.99	35.17	34.38	34.46	312,900
10 Sep 10	33.78000 +0.61	34.07	33.21	33.22	238,600
09 Sep 10	33.17000 -0.32	34.22	32.93	34.21	208,400
08 Sep 10	33.49000 +0.58	33.82	32.91	32.91	261,400
07 Sep 10	32.91000 -0.19	33.42	32.36	32.86	231,500
03 Sep 10	33.10000 +0.49	33.48	32.59	33.18	222,400
02 Sep 10	32.61000 -0.05	32.69	31.86	32.53	194,500
01 Sep 10	32.66000 +1.65	32.70	31.49	31.56	345,900
31 Aug 10	31.01000 +0.43	31.61	30.18	30.36	427,500
30 Aug 10	30.58000 -0.80	31.28	30.52	31.16	252,400
27 Aug 10	31.38000 +0.50	31.50	30.17	31.33	429,000
26 Aug 10	30.88000 -0.07	31.95	30.79	31.22	409,800
25 Aug 10	30.95000 -0.30	31.10	30.22	31.00	554,100
24 Aug 10	31.25000 -0.48	31.71	30.63	31.09	410,500
23 Aug 10	31.73000 -1.53	33.72	31.66	33.59	635,800
20 Aug 10	33.26000 -0.57	33.68	32.56	33.68	236,000
19 Aug 10	33.83000 -0.68	35.26	33.36	34.03	441,900
18 Aug 10	34.51000 +0.66	34.76	33.18	33.72	523,500
17 Aug 10	33.85000 +1.15	34.04	32.71	33.30	346,300
16 Aug 10	32.70000 +0.17	33.06	32.19	32.30	301,800
13 Aug 10	32.53000 +0.86	32.78	31.44	31.59	528,100
12 Aug 10	31.67000 -1.15	32.46	31.44	32.30	747,800
11 Aug 10	32.82000 -2.37	34.24	32.70	34.24	464,000
10 Aug 10	35.19000 -0.81	35.47	34.28	35.29	424,400
09 Aug 10	36.00000 -0.38	36.59	35.73	36.59	301,500
06 Aug 10	36.38000 +0.87	36.58	34.52	34.53	392,400
05 Aug 10	35.51000 -0.73	36.24	35.38	35.74	261,200
04 Aug 10	36.24000 +0.87	36.26	34.95	35.57	406,000
03 Aug 10	35.37000 -1.08	36.32	35.27	36.10	370,100
02 Aug 10	36.45000 +1.50	36.77	35.42	35.90	341,900
30 Jul 10	34.95000 -0.73	35.26	34.18	34.67	560,400
29 Jul 10	35.68000 -0.17	36.99	34.56	35.77	588,100
28 Jul 10	35.85000 -1.71	37.85	35.76	37.05	628,600
27 Jul 10	37.56000 -0.55	38.86	37.17	38.50	475,000
26 Jul 10	38.11000 +0.94	38.17	36.68	37.17	441,000
23 Jul 10	37.17000 +1.37	37.24	34.91	35.54	516,800
22 Jul 10	35.80000 +1.63	36.13	34.90	34.98	330,000
21 Jul 10	34.17000 -0.19	35.66	33.87	34.81	468,900
20 Jul 10	34.36000 +1.91	34.46	31.63	31.63	403,100
19 Jul 10	32.45000 -0.04	33.36	32.00	32.75	496,800
16 Jul 10	32.49000 -1.38	33.56	32.27	33.56	408,000
15 Jul 10	33.87000 -0.73	34.70	33.42	34.69	439,000
14 Jul 10	34.60000 +0.25	34.84	33.61	34.04	577,700
13 Jul 10	34.35000 +0.49	34.69	34.05	34.60	567,000
12 Jul 10	33.86000 -1.68	35.36	33.71	34.97	348,700
09 Jul 10	35.54000 +1.11	35.90	34.42	34.42	350,600
08 Jul 10	34.43000 +0.29	34.70	33.54	34.70	564,800
07 Jul 10	34.14000 +2.14	34.18	32.39	32.54	786,600
06 Jul 10	32.00000 -0.25	33.74	31.63	33.41	534,400
02 Jul 10	32.25000 -0.34	33.18	31.84	33.18	343,600
01 Jul 10	32.59000 -0.24	33.37	31.20	32.77	791,600
30 Jun 10	32.83000 -0.67	34.35	32.72	33.31	530,200
29 Jun 10	33.50000 -2.38	35.00	33.18	34.87	742,600
28 Jun 10	35.88000 -0.40	36.35	35.41	36.31	336,400
25 Jun 10	36.28000 +0.62	36.50	35.26	35.60	1,365,200
24 Jun 10	35.66000 -1.37	36.74	35.54	36.55	340,800
23 Jun 10	37.03000 +0.40	37.54	36.07	36.75	556,300
22 Jun 10	36.63000 -1.69	39.01	36.52	38.33	635,600
21 Jun 10	38.32000 +0.27	40.47	37.98	38.87	645,100
18 Jun 10	38.05000 -0.04	38.50	37.87	38.24	1,098,100
17 Jun 10	38.09000 -0.24	38.38	37.22	38.28	564,400
16 Jun 10	38.33000 -1.34	39.12	38.17	38.92	1,149,700
15 Jun 10	39.67000 +0.30	40.12	38.96	39.67	874,300
14 Jun 10	39.37000 +0.38	40.90	39.19	39.71	999,000
11 Jun 10	38.99000 +2.26	39.17	35.98	36.11	856,400
10 Jun 10	36.73000 +1.77	36.75	35.92	35.92	643,400
09 Jun 10	34.96000 +0.49	35.90	34.56	34.57	856,000
08 Jun 10	34.47000 +0.35	34.74	33.53	34.43	1,021,500
07 Jun 10	34.12000 -1.20	35.98	34.08	35.58	482,400
04 Jun 10	35.32000 -2.50	37.27	35.02	36.52	608,200
03 Jun 10	37.82000 -0.69	38.76	36.77	38.36	690,800
02 Jun 10	38.51000 +2.26	38.52	36.31	36.50	563,800
01 Jun 10	36.25000 -2.66	38.62	36.23	38.25	695,200
28 May 10	38.91000 -0.91	39.88	38.25	39.59	494,900
27 May 10	39.82000 +2.29	39.82	38.49	38.68	571,500
26 May 10	37.53000 -0.22	39.22	37.15	38.38	628,100
25 May 10	37.75000 +0.63	37.82	34.60	35.49	992,400
24 May 10	37.12000 +0.79	38.97	36.17	36.59	980,500
21 May 10	36.33000 +1.87	36.88	33.02	33.54	981,400
20 May 10	34.46000 -2.60	36.15	34.43	35.69	787,600
19 May 10	37.06000 -0.23	37.80	35.85	36.94	631,900
18 May 10	37.29000 -0.27	38.85	37.17	38.32	854,300
17 May 10	37.56000 -1.58	39.35	36.73	39.35	961,400
14 May 10	39.14000 -2.03	40.69	38.31	40.62	612,000
13 May 10	41.17000 -0.18	43.02	40.78	41.34	515,800
12 May 10	41.35000 +1.66	41.48	39.74	39.88	508,000
11 May 10	39.69000 -1.03	40.91	39.57	40.02	620,300
10 May 10	40.72000 +2.27	41.38	40.00	40.93	821,700
07 May 10	38.45000 +1.10	39.12	35.74	37.28	1,602,500
06 May 10	37.35000 -0.76	39.95	34.51	37.63	1,105,900
05 May 10	38.11000 -0.49	38.52	36.85	37.76	845,800
04 May 10	38.60000 -1.16	39.03	37.61	38.72	706,100
03 May 10	39.76000 +0.49	40.19	38.52	39.48	561,700
30 Apr 10	39.27000 -1.21	40.84	39.19	40.63	445,500
29 Apr 10	40.48000 +0.60	40.99	39.98	40.27	671,600
28 Apr 10	39.88000 +0.20	40.47	38.93	40.16	731,500
27 Apr 10	39.68000 -2.63	42.66	39.62	42.58	959,400
26 Apr 10	42.31000 -0.21	43.24	41.97	42.86	612,300
23 Apr 10	42.52000 +0.96	42.60	41.60	41.70	489,000
22 Apr 10	41.56000 +0.98	41.74	39.75	39.79	690,500
21 Apr 10	40.58000 +2.64	40.93	39.29	39.84	884,300
20 Apr 10	37.94000 +1.00	38.03	36.76	37.16	518,900
19 Apr 10	36.94000 -1.74	38.53	36.24	38.32	742,700
16 Apr 10	38.68000 -1.07	39.95	38.40	39.32	722,500
15 Apr 10	39.75000 -0.50	40.65	39.66	40.03	427,000
14 Apr 10	40.25000 +1.39	40.75	38.86	39.24	679,400
13 Apr 10	38.86000 +0.55	39.01	37.90	38.31	450,800
12 Apr 10	38.31000 -0.32	39.11	38.04	38.92	502,700
09 Apr 10	38.63000 +0.13	39.10	38.07	38.61	304,200
08 Apr 10	38.50000 +0.18	38.67	37.54	37.97	453,800
07 Apr 10	38.32000 -0.13	38.58	37.80	38.11	650,100
06 Apr 10	38.45000 +0.49	38.60	37.37	37.58	684,800
05 Apr 10	37.96000 +0.68	38.06	37.25	37.56	512,300
01 Apr 10	37.28000 +0.68	37.72	36.74	37.34	373,600
31 Mar 10	36.60000 +0.41	38.82	36.39	37.34	876,600
30 Mar 10	36.19000 -0.34	37.06	35.51	36.64	398,700
29 Mar 10	36.53000 +1.24	36.74	35.63	35.80	717,700
26 Mar 10	35.29000 +1.15	35.51	34.10	34.47	598,000
25 Mar 10	34.14000 -1.20	36.00	34.00	35.75	596,100
24 Mar 10	35.34000 -1.12	36.26	35.14	36.08	669,500
23 Mar 10	36.46000 +1.37	36.57	34.70	35.05	726,400
22 Mar 10	35.09000 -0.12	35.45	34.51	34.75	706,300
19 Mar 10	35.21000 +1.13	35.63	34.25	34.33	1,572,600
18 Mar 10	34.08000 -1.12	35.15	34.00	35.03	470,300
17 Mar 10	35.20000 +0.22	35.87	35.13	35.16	377,500
16 Mar 10	34.98000 +1.22	35.11	33.84	33.97	493,600
15 Mar 10	33.76000 -0.98	34.73	33.15	34.73	553,300
12 Mar 10	34.74000 +1.34	34.84	33.45	33.63	742,000
11 Mar 10	33.40000 +0.47	33.84	32.23	32.71	488,600
10 Mar 10	32.93000 -0.04	33.54	32.36	32.92	383,300
09 Mar 10	32.97000 -0.02	33.37	32.66	32.66	377,500
08 Mar 10	32.99000 +0.29	33.03	32.32	32.69	320,200
05 Mar 10	32.70000 +0.74	32.85	32.19	32.33	380,000
04 Mar 10	31.96000 -0.07	32.61	31.65	32.16	243,800
03 Mar 10	32.03000 +0.38	32.94	31.56	31.56	418,400
02 Mar 10	31.65000 +0.61	32.20	31.10	31.24	364,600
01 Mar 10	31.04000 +1.17	31.05	29.79	29.89	415,400
26 Feb 10	29.87000 +0.20	30.00	29.04	29.52	373,700
25 Feb 10	29.67000 +0.36	29.83	28.33	28.72	460,200
24 Feb 10	29.31000 -0.57	30.27	29.06	29.93	505,500
23 Feb 10	29.88000 -0.93	30.91	29.49	30.50	402,600
22 Feb 10	30.81000 -0.27	31.54	30.58	31.54	468,400
19 Feb 10	31.08000 +0.22	31.60	30.38	30.72	325,100
18 Feb 10	30.86000 +0.64	31.00	30.13	30.15	443,300
17 Feb 10	30.22000 -0.15	30.71	30.03	30.41	688,200
16 Feb 10	30.37000 +2.20	30.37	28.44	28.75	574,300
12 Feb 10	28.17000 -0.06	28.30	27.31	27.74	555,200
11 Feb 10	28.23000 +1.01	28.74	27.31	27.41	569,800
10 Feb 10	27.22000 -0.82	27.96	27.04	27.93	448,300
09 Feb 10	28.04000 +1.50	28.36	27.04	27.05	564,900
08 Feb 10	26.54000 -0.44	27.67	26.39	26.93	351,500
05 Feb 10	26.98000 +0.34	27.14	25.70	26.57	766,200
04 Feb 10	26.64000 -1.92	28.21	26.46	28.21	636,300
03 Feb 10	28.56000 -0.76	29.56	28.37	29.19	412,000
02 Feb 10	29.32000 +0.50	29.56	28.60	28.95	467,200
01 Feb 10	28.82000 +2.02	28.83	26.86	26.98	656,200
29 Jan 10	26.80000 -0.62	28.42	26.60	27.64	604,300
28 Jan 10	27.42000 -1.26	29.12	27.20	28.73	490,100
27 Jan 10	28.68000 -0.09	29.19	27.00	28.73	1,024,100
26 Jan 10	28.77000 -0.32	30.32	28.10	28.97	871,200
25 Jan 10	29.09000 -0.16	30.05	28.81	29.66	811,200
22 Jan 10	29.25000 -1.18	31.36	28.62	30.00	664,700
21 Jan 10	30.43000 -0.57	31.44	30.05	31.11	1,314,200
20 Jan 10	31.00000 -0.23	31.10	30.10	30.97	486,800
19 Jan 10	31.23000 +1.22	31.26	29.99	29.99	343,400
15 Jan 10	30.01000 -0.66	30.53	29.56	30.51	505,000
14 Jan 10	30.67000 +0.07	30.98	30.35	30.35	292,900
13 Jan 10	30.60000 +0.19	30.87	29.59	30.50	342,300
12 Jan 10	30.41000 -1.36	31.41	30.07	31.41	530,800
11 Jan 10	31.77000 +0.10	33.04	31.21	32.10	505,100
08 Jan 10	31.67000 +0.84	31.90	30.77	31.12	657,700
07 Jan 10	30.83000 +0.23	31.14	30.15	30.93	738,900
06 Jan 10	30.60000 +1.15	30.91	29.12	29.38	874,700
05 Jan 10	29.45000 +1.29	29.72	28.19	28.51	1,188,400
04 Jan 10	28.16000 +1.21	28.76	27.55	27.55	480,000
31 Dec 09	26.95000 -0.84	28.35	26.94	27.89	300,800
30 Dec 09	27.79000 +0.16	28.16	27.35	27.35	371,800
29 Dec 09	27.63000 +0.18	27.91	27.37	27.66	270,600
28 Dec 09	27.45000 +0.00	28.22	27.33	28.00	312,700

Carpenter Technology Corp

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	372.53000 -5.98	379.60	364.01	372.13	657,127
19 Oct 26	378.51001 +1.42	385.40	373.37	381.30	705,187
16 Oct 26	377.09000 -3.47	384.55	375.18	380.56	506,535
15 Oct 26	380.56000 +0.83	382.21	361.60	374.13	788,033
14 Oct 26	379.73001 -0.69	385.35	373.01	375.51	644,932
13 Oct 26	380.42001 +3.17	380.97	373.29	376.00	533,432
12 Oct 26	377.25000 -8.56	386.71	377.20	383.93	717,331
09 Oct 26	385.81000 -1.29	392.00	382.85	384.09	608,561
08 Oct 26	387.10001 -4.07	391.02	379.94	384.84	687,470
07 Oct 26	391.17001 -4.54	393.13	379.18	387.80	555,824
06 Oct 26	395.70999 +3.51	398.00	385.25	396.18	514,917
05 Oct 26	392.20001 +3.73	396.39	382.51	387.57	912,795
02 Oct 26	388.47000 +4.78	392.27	380.56	388.19	824,467
01 Oct 26	383.69000 -5.13	390.18	381.04	386.13	781,910
30 Sep 26	388.82001 -2.92	391.97	380.13	387.51	895,921
29 Sep 26	391.73999 +6.44	395.88	385.02	385.88	671,098
28 Sep 26	385.29999 -11.54	392.33	382.11	390.99	637,750
25 Sep 26	396.84000 -4.01	399.82	388.60	399.28	682,794
24 Sep 26	400.85001 +5.82	402.52	386.51	391.21	656,009
23 Sep 26	395.03000 -4.99	400.18	392.19	397.00	951,453
22 Sep 26	400.01999 -2.88	404.00	395.33	401.13	599,590
21 Sep 26	402.89999 -5.22	410.21	400.15	409.72	689,461
18 Sep 26	408.12000 +1.41	411.74	399.08	409.28	1,433,256
17 Sep 26	406.70999 -5.09	422.07	395.00	421.88	974,101
16 Sep 26	411.79999 -3.52	423.89	409.15	420.27	768,283
15 Sep 26	415.32001 -5.06	428.20	405.83	426.05	947,705
14 Sep 26	420.38000 -22.81	431.33	418.27	431.33	683,691
11 Sep 26	443.19000 -5.06	457.43	441.88	455.30	403,149
10 Sep 26	448.25000 -10.20	458.38	446.45	450.41	331,163
09 Sep 26	458.45001 -0.11	462.78	450.41	455.93	404,849
08 Sep 26	458.56000 -16.77	470.39	456.07	470.17	638,889
04 Sep 26	475.32999 +7.85	480.37	463.74	464.25	445,128
03 Sep 26	467.48001 +6.51	476.39	458.13	461.42	490,554
02 Sep 26	460.97000 -12.09	474.96	456.87	474.23	1,094,453
01 Sep 26	473.06000 -3.36	476.36	466.06	473.02	648,193
31 Aug 26	476.42001 -0.01	481.17	465.02	477.43	4,021,134
28 Aug 26	476.42999 -14.15	490.16	476.04	489.74	393,456
27 Aug 26	490.57999 +6.88	495.99	482.67	486.14	555,126
26 Aug 26	483.70001 -2.39	493.41	476.31	490.49	476,429
25 Aug 26	486.09000 +8.99	490.29	479.43	490.27	747,797
24 Aug 26	477.10001 -15.28	489.61	471.07	489.42	761,735
21 Aug 26	492.38000 +3.30	495.51	484.00	493.18	613,105
20 Aug 26	489.07999 -20.88	508.55	483.23	504.60	827,278
19 Aug 26	509.95999 -22.00	534.01	505.42	534.01	505,686
18 Aug 26	531.96002 -10.42	537.16	520.25	531.46	478,160
17 Aug 26	542.38000 -2.21	546.93	536.07	546.78	427,400
14 Aug 26	544.59003 +9.02	545.06	526.81	527.54	391,059
13 Aug 26	535.57001 +6.93	545.00	520.62	531.77	580,295
12 Aug 26	528.64001 -8.93	551.64	528.44	550.00	561,259
11 Aug 26	537.57001 -22.41	568.93	537.06	564.96	543,352
10 Aug 26	559.97998 -10.68	575.29	559.67	574.44	461,507
07 Aug 26	570.65997 +13.42	574.22	542.38	565.51	586,028
06 Aug 26	557.23999 -13.15	590.97	555.14	576.56	707,282
05 Aug 26	570.39001 +0.26	588.37	570.16	574.88	525,739
04 Aug 26	570.13000 +26.64	577.02	547.99	557.34	712,811
03 Aug 26	543.48999 +23.83	544.35	504.52	520.00	648,705
31 Jul 26	519.65997 +15.95	524.98	511.67	514.35	723,763
30 Jul 26	503.70999 -26.91	514.98	472.29	492.21	1,728,705
29 Jul 26	530.62000 -29.81	557.70	520.89	553.70	816,803
28 Jul 26	560.42999 -19.82	571.93	549.23	570.00	1,353,909
27 Jul 26	580.25000 -23.44	611.09	568.74	606.31	776,103
24 Jul 26	603.69000 +2.15	612.78	597.80	603.00	296,106
23 Jul 26	601.53998 +13.88	607.26	588.01	589.56	705,534
22 Jul 26	587.65997 -1.33	597.00	580.16	594.97	382,994
21 Jul 26	588.98999 +33.86	589.30	557.98	566.74	620,230
20 Jul 26	555.13000 -2.64	576.07	552.20	565.29	618,469
17 Jul 26	557.77002 +3.37	560.05	532.58	545.90	757,059
16 Jul 26	554.40002 -22.70	577.58	550.50	567.64	572,656
15 Jul 26	577.09998 +0.23	580.81	564.14	573.36	611,573
14 Jul 26	576.87000 +10.02	583.39	567.63	577.68	532,265
13 Jul 26	566.84998 -11.76	578.02	564.09	573.43	487,215
10 Jul 26	578.60999 -12.33	594.29	565.01	593.29	513,482
09 Jul 26	590.94000 +3.31	601.92	588.36	598.15	323,426
08 Jul 26	587.63000 -2.72	591.63	579.18	580.29	556,459
07 Jul 26	590.34998 -28.90	615.38	576.16	609.10	744,846
06 Jul 26	619.25000 +22.01	625.98	599.34	604.60	798,607
02 Jul 26	597.23999 -12.92	618.76	582.33	616.12	668,323
01 Jul 26	610.15997 -6.68	617.59	600.00	616.24	600,273
30 Jun 26	616.84003 +9.81	624.50	603.89	610.74	852,659
29 Jun 26	607.03003 +15.25	608.52	580.35	581.29	844,024
26 Jun 26	591.78003 -7.46	594.66	572.22	591.58	3,058,038
25 Jun 26	599.23999 +18.29	605.11	583.30	588.45	832,257
24 Jun 26	580.95001 +2.83	590.72	574.07	582.13	897,128
23 Jun 26	578.12000 -9.65	594.36	564.79	570.00	1,164,660
22 Jun 26	587.77002 +1.30	597.52	581.82	590.20	1,349,877
18 Jun 26	586.46997 +11.00	593.18	574.68	586.01	1,127,448
17 Jun 26	575.46997 +13.88	585.50	561.53	561.59	772,016
16 Jun 26	561.59003 -2.01	570.00	556.11	563.60	946,369
15 Jun 26	563.59998 +2.11	573.80	553.81	569.10	694,684
12 Jun 26	561.48999 -0.96	574.52	558.08	573.42	779,391
11 Jun 26	562.45001 +39.40	563.86	529.83	532.80	745,167
10 Jun 26	523.04999 -0.72	537.41	515.17	523.91	795,550
09 Jun 26	523.77002 +24.68	525.00	499.00	505.00	1,060,833
08 Jun 26	499.09000 +15.49	501.79	483.87	487.57	521,295
05 Jun 26	483.60001 -9.02	500.16	480.70	486.29	608,888
04 Jun 26	492.62000 +5.57	495.52	477.83	481.42	601,958
03 Jun 26	487.04999 -0.20	491.64	480.00	483.33	622,860
02 Jun 26	487.25000 +0.32	495.58	482.35	486.35	426,665
01 Jun 26	486.92999 +17.95	490.22	460.83	461.67	799,344
29 May 26	468.98001 +6.97	473.60	457.42	461.44	656,869
28 May 26	462.01001 +1.10	467.50	452.75	461.57	534,157
27 May 26	460.91000 +7.22	462.50	444.19	453.24	570,544
26 May 26	453.69000 +19.57	461.39	440.00	444.34	741,852
22 May 26	434.12000 -4.20	442.86	431.13	442.86	545,231
21 May 26	438.32001 +16.31	440.25	416.89	420.88	679,892
20 May 26	422.01001 +15.64	422.33	409.88	413.02	502,327
19 May 26	406.37000 +2.11	407.66	390.00	400.47	638,527
18 May 26	404.26001 -4.67	419.98	402.24	414.46	407,766
15 May 26	408.92999 -20.65	423.93	408.05	420.99	522,566
14 May 26	429.57999 -6.76	440.53	426.86	436.55	346,578
13 May 26	436.34000 +11.68	438.20	419.39	427.80	445,913
12 May 26	424.66000 -4.40	432.73	413.77	428.64	573,059
11 May 26	429.06000 +1.21	435.00	417.66	424.77	869,588
08 May 26	427.85001 -17.29	452.79	426.29	450.99	704,376
07 May 26	445.14001 -13.02	475.69	444.73	465.22	561,497
06 May 26	458.16000 +13.17	461.99	445.24	453.53	682,736
05 May 26	444.98999 +17.36	444.99	431.07	433.88	493,198
04 May 26	427.63000 -1.78	430.02	418.42	426.89	482,824
01 May 26	429.41000 +1.21	431.86	416.04	430.67	596,180
30 Apr 26	428.20001 +21.67	430.86	411.99	411.99	830,316
29 Apr 26	406.53000 -21.61	442.48	394.28	433.62	1,587,217
28 Apr 26	428.14001 -0.30	431.02	418.12	425.90	745,051
27 Apr 26	428.44000 +0.96	431.19	417.76	426.97	666,065
24 Apr 26	427.48001 +0.82	434.65	419.00	430.00	410,218
23 Apr 26	426.66000 +2.75	435.88	415.21	429.48	677,826
22 Apr 26	423.91000 -14.97	450.63	416.09	450.63	1,143,502
21 Apr 26	438.88000 -13.33	459.18	435.25	459.18	642,908
20 Apr 26	452.20999 +6.52	452.99	441.36	443.66	429,267
17 Apr 26	445.69000 +19.53	447.30	432.84	432.84	678,141
16 Apr 26	426.16000 -2.51	436.25	416.01	433.31	859,893
15 Apr 26	428.67001 -10.13	443.14	427.38	439.09	466,478
14 Apr 26	438.79999 -4.87	450.00	438.21	447.13	442,183
13 Apr 26	443.67001 +8.37	445.30	434.55	436.52	535,895
10 Apr 26	435.29999 +4.09	439.60	425.10	430.09	659,088
09 Apr 26	431.20999 +3.37	442.88	427.71	430.08	660,409
08 Apr 26	427.84000 +33.84	428.91	414.34	421.83	1,295,818
07 Apr 26	394.00000 -0.82	397.27	385.00	389.03	474,697
06 Apr 26	394.82001 +3.31	395.83	382.18	391.53	576,740
02 Apr 26	391.51001 -12.81	407.03	386.40	391.32	491,893
01 Apr 26	404.32001 +10.17	421.12	401.66	401.66	1,074,178
31 Mar 26	394.14999 +23.44	403.46	365.38	373.72	964,289
30 Mar 26	370.70999 -6.21	382.98	370.40	380.69	1,160,199
27 Mar 26	376.92001 -14.70	392.52	375.92	385.75	723,533
26 Mar 26	391.62000 -15.02	400.79	384.33	398.51	1,009,543
25 Mar 26	406.64001 +7.17	408.95	394.19	400.57	892,812
24 Mar 26	399.47000 +26.28	403.01	371.54	382.42	998,935
23 Mar 26	373.19000 +10.79	390.00	370.38	378.78	763,140
20 Mar 26	362.39999 -15.76	382.20	360.33	382.20	1,013,623
19 Mar 26	378.16000 -9.31	383.50	365.60	376.92	555,933
18 Mar 26	387.47000 +6.01	395.42	382.76	384.78	515,687
17 Mar 26	381.45999 +7.39	382.55	373.45	375.88	421,567
16 Mar 26	374.07001 +12.79	380.96	366.25	369.10	370,707
13 Mar 26	361.28000 -15.93	383.44	351.20	383.44	1,213,543
12 Mar 26	377.20999 -30.93	402.07	377.08	401.14	1,219,027
11 Mar 26	408.14001 +6.09	408.78	390.00	396.02	383,674
10 Mar 26	402.04999 +6.25	408.39	395.00	395.00	515,473
09 Mar 26	395.79999 +8.69	396.48	375.50	385.84	710,783
06 Mar 26	387.10999 -7.89	387.35	376.40	385.64	645,603
05 Mar 26	395.00000 -17.13	408.91	383.71	405.93	790,460
04 Mar 26	412.13000 +11.05	412.31	397.93	406.48	477,085
03 Mar 26	401.07999 -7.42	406.86	384.95	404.38	558,862
02 Mar 26	408.50000 +10.43	410.10	393.20	399.53	545,787
27 Feb 26	398.07001 +0.54	398.69	388.04	393.17	562,176
26 Feb 26	397.53000 +1.92	403.81	384.09	396.76	719,930
25 Feb 26	395.60999 +3.14	399.20	385.49	393.69	489,221
24 Feb 26	392.47000 +7.43	393.49	378.52	381.06	566,430
23 Feb 26	385.04001 -4.69	388.44	380.30	385.87	469,514
20 Feb 26	389.73001 +5.75	397.72	381.40	381.40	981,270
19 Feb 26	383.98001 +11.73	386.44	374.24	376.27	750,586
18 Feb 26	372.25000 -2.63	382.04	370.59	375.00	478,376
17 Feb 26	374.88000 -4.92	378.68	362.00	369.75	760,741
13 Feb 26	379.79999 +11.82	380.02	366.14	366.14	728,039
12 Feb 26	367.98001 -1.72	390.70	367.66	380.00	774,241
11 Feb 26	369.70001 +9.70	371.65	358.00	364.96	660,747
10 Feb 26	360.00000 -5.00	365.98	356.83	365.18	565,670
09 Feb 26	365.00000 -0.11	373.88	363.20	369.99	947,356
06 Feb 26	365.10999 +16.46	370.58	354.05	356.00	1,290,716
05 Feb 26	348.64999 +14.46	351.00	327.95	330.48	1,022,491
04 Feb 26	334.19000 -4.73	338.83	320.64	338.08	811,965
03 Feb 26	338.92001 +27.59	345.75	319.14	319.14	1,830,327
02 Feb 26	311.32999 -6.50	322.55	305.62	313.23	1,128,946
30 Jan 26	317.82999 +7.44	327.00	310.19	318.19	1,027,472
29 Jan 26	310.39001 -21.22	330.79	284.15	316.17	2,208,847
28 Jan 26	331.60999 -17.38	350.05	330.66	350.05	1,253,752
27 Jan 26	348.98999 +0.56	355.00	344.47	347.21	1,349,828
26 Jan 26	348.42999 +12.66	348.93	336.01	338.58	857,357
23 Jan 26	335.76999 +1.01	337.14	329.84	332.69	699,670
22 Jan 26	334.76001 -1.95	343.78	331.73	340.02	382,402
21 Jan 26	336.70999 +4.36	337.70	329.06	333.98	638,556
20 Jan 26	332.35001 -3.09	339.02	327.84	330.00	572,841
16 Jan 26	335.44000 -4.67	340.00	331.35	339.64	557,345
15 Jan 26	340.10999 +17.11	347.63	325.97	326.20	924,061
14 Jan 26	323.00000 +2.86	323.17	313.22	320.09	1,158,446
13 Jan 26	320.14001 -2.69	325.02	318.55	324.39	497,810
12 Jan 26	322.82999 -5.82	331.73	322.03	328.93	571,766
09 Jan 26	328.64999 +7.39	337.72	325.25	325.51	732,606
08 Jan 26	321.26001 -19.02	348.99	308.24	345.00	1,279,996
07 Jan 26	340.28000 +4.61	343.78	335.50	339.11	613,646
06 Jan 26	335.67001 -4.87	344.11	329.17	340.90	612,224
05 Jan 26	340.54001 +2.20	344.99	333.28	340.00	1,335,373
02 Jan 26	338.34000 +23.50	339.74	315.00	316.59	960,375
31 Dec 25	314.84000 -3.76	321.42	314.59	319.64	550,409
30 Dec 25	318.60001 -6.80	327.39	318.44	327.39	482,123
29 Dec 25	325.39999 -8.95	332.85	323.55	332.23	976,067
26 Dec 25	334.35001 -0.07	335.51	331.00	333.90	258,261
24 Dec 25	334.42001 +1.02	335.99	331.96	335.29	196,446
23 Dec 25	333.39999 +0.97	335.69	330.21	331.04	660,587
22 Dec 25	332.42999 +5.28	341.28	326.96	337.07	1,133,097
19 Dec 25	327.14999 +5.62	329.90	319.72	323.59	1,292,384
18 Dec 25	321.53000 +5.08	328.73	319.90	321.15	749,076
17 Dec 25	316.45001 -5.04	327.00	315.01	322.15	1,331,890
16 Dec 25	321.48999 -2.13	326.27	317.37	321.18	863,728
15 Dec 25	323.62000 +1.99	330.76	319.41	325.49	1,824,185
12 Dec 25	321.63000 -0.32	329.67	316.54	322.44	1,330,980
11 Dec 25	321.95001 +17.35	323.57	296.00	303.00	1,593,150
10 Dec 25	304.60001 +4.12	307.68	298.61	304.40	1,188,361
09 Dec 25	300.48001 -7.78	311.07	300.24	307.46	528,438
08 Dec 25	308.26001 +1.14	308.66	297.24	306.87	1,227,421
05 Dec 25	307.12000 -7.62	320.42	303.24	320.42	978,646
04 Dec 25	314.73999 +4.29	320.66	308.12	309.07	561,663
03 Dec 25	310.45001 -1.30	314.98	306.53	313.08	693,500
02 Dec 25	311.75000 -4.80	322.55	307.20	319.00	743,948
01 Dec 25	316.54999 -1.99	319.23	310.01	314.08	766,744
28 Nov 25	318.54001 -0.43	323.90	317.60	323.90	148,342
26 Nov 25	318.97000 -3.87	326.02	318.25	324.02	612,933
25 Nov 25	322.84000 +7.35	323.08	311.67	315.85	930,830
24 Nov 25	315.48999 +6.07	318.80	304.26	307.50	958,562
21 Nov 25	309.42001 +4.03	309.64	295.00	305.74	854,261
20 Nov 25	305.39001 -18.76	332.07	304.22	330.80	874,119
19 Nov 25	324.14999 +1.63	330.00	321.85	323.07	580,455
18 Nov 25	322.51999 -9.63	333.21	318.66	329.59	972,927
17 Nov 25	332.14999 +1.65	337.59	329.80	330.58	1,153,589
14 Nov 25	330.50000 +5.79	335.00	312.74	315.73	970,777
13 Nov 25	324.70999 -7.30	342.11	320.09	340.00	900,171
12 Nov 25	332.01001 +9.39	332.25	322.87	323.17	627,608
11 Nov 25	322.62000 -4.75	327.00	319.13	326.29	479,183
10 Nov 25	327.37000 -0.63	338.08	322.68	330.50	619,549
07 Nov 25	328.00000 +12.22	328.13	307.16	312.20	771,771
06 Nov 25	315.78000 +0.15	321.00	313.46	315.96	617,092
05 Nov 25	315.63000 +9.15	317.24	303.05	304.92	612,779
04 Nov 25	306.48001 -4.25	311.49	302.13	304.24	479,620
03 Nov 25	310.73001 -5.17	318.26	307.43	318.26	518,402
31 Oct 25	315.89999 -2.97	323.51	314.90	320.41	438,820
30 Oct 25	318.87000 -4.61	330.50	317.45	322.09	856,787
29 Oct 25	323.48001 +13.53	325.70	308.56	311.26	865,680
28 Oct 25	309.95001 -8.58	326.07	308.29	322.82	1,460,752
27 Oct 25	318.53000 +4.32	322.15	311.88	318.26	1,207,471
24 Oct 25	314.20999 +13.94	315.90	300.55	302.99	1,872,695
23 Oct 25	300.26999 +55.48	307.72	262.25	267.62	3,926,536
22 Oct 25	244.78999 -4.21	251.89	241.39	249.84	1,263,875
21 Oct 25	249.00000 +7.23	249.61	240.47	240.47	1,042,814
20 Oct 25	241.77000 +3.54	246.88	239.61	241.73	565,710
17 Oct 25	238.23000 +0.11	239.17	233.77	235.39	454,585
16 Oct 25	238.12000 -4.06	243.44	235.46	243.03	471,339
15 Oct 25	242.17999 +0.01	247.92	240.75	244.71	528,878
14 Oct 25	242.17000 +0.18	244.50	235.51	238.20	465,883
13 Oct 25	241.99001 +0.89	247.42	240.64	243.43	812,956
10 Oct 25	241.10001 -9.70	254.08	240.33	251.77	516,282
09 Oct 25	250.80000 -9.13	262.11	250.04	260.91	952,447
08 Oct 25	259.92999 +3.66	266.28	256.30	258.00	738,944
07 Oct 25	256.26999 +4.26	256.71	247.21	253.65	736,665
06 Oct 25	252.00999 +4.49	254.02	247.06	248.49	779,483
03 Oct 25	247.52000 +0.57	249.11	243.64	249.11	692,223
02 Oct 25	246.95000 -4.53	252.83	243.55	251.89	621,665
01 Oct 25	251.48000 +5.94	251.96	243.35	244.00	671,499
30 Sep 25	245.53999 +4.25	246.71	241.56	241.56	926,126
29 Sep 25	241.28999 -9.56	255.00	236.81	251.72	931,994
26 Sep 25	250.85001 +18.45	252.10	234.35	235.25	1,010,112
25 Sep 25	232.39999 -0.99	235.63	228.00	230.77	878,239
24 Sep 25	233.39000 -5.60	240.80	233.03	240.79	818,779
23 Sep 25	238.99001 -3.75	242.29	233.37	241.96	1,140,913
22 Sep 25	242.74001 +2.91	242.80	238.02	239.75	1,090,268
19 Sep 25	239.83000 -6.91	247.13	237.93	247.10	3,267,741
18 Sep 25	246.74001 +2.90	246.89	240.61	244.00	643,507
17 Sep 25	243.84000 +2.65	251.48	239.46	241.50	847,844
16 Sep 25	241.19000 -0.21	244.20	239.34	242.11	517,346
15 Sep 25	241.39999 +1.35	244.22	240.10	241.05	630,619
12 Sep 25	240.05000 -3.13	244.46	239.65	242.84	809,201
11 Sep 25	243.17999 -3.92	248.67	241.65	247.37	927,078
10 Sep 25	247.10001 +2.36	249.32	244.93	247.07	561,680
09 Sep 25	244.74001 -7.14	252.44	243.38	251.11	660,132
08 Sep 25	251.88000 +4.45	255.99	248.00	248.00	904,817
05 Sep 25	247.42999 +7.17	247.73	239.81	242.13	1,240,521
04 Sep 25	240.25999 +4.54	243.43	233.98	235.79	1,048,167
03 Sep 25	235.72000 -4.10	241.18	231.31	240.80	894,334
02 Sep 25	239.82001 -1.06	241.03	234.67	236.80	744,971
29 Aug 25	240.88000 -1.68	242.91	238.33	242.30	622,834
28 Aug 25	242.56000 +4.08	242.78	238.36	239.78	527,527
27 Aug 25	238.48000 -3.43	244.16	238.44	241.36	679,536
26 Aug 25	241.91000 +0.28	245.59	240.71	241.67	1,454,529
25 Aug 25	241.63000 -2.26	244.69	240.92	244.00	651,933
22 Aug 25	243.89000 +2.56	246.82	240.51	241.59	952,242
21 Aug 25	241.33000 +1.24	243.51	239.08	239.08	558,636
20 Aug 25	240.09000 -1.53	241.30	235.78	240.28	695,616
19 Aug 25	241.62000 -4.94	247.56	238.72	245.36	859,324
18 Aug 25	246.56000 +3.40	246.64	243.05	243.40	626,688
15 Aug 25	243.16000 -3.31	246.73	239.59	246.47	837,374
14 Aug 25	246.47000 -3.71	250.20	245.91	249.34	514,923
13 Aug 25	250.17999 -7.13	258.95	247.90	258.27	997,176
12 Aug 25	257.31000 +8.96	257.44	250.21	251.19	726,876
11 Aug 25	248.35001 -0.39	251.00	244.60	248.70	990,919
08 Aug 25	248.74001 -5.85	259.00	248.23	256.33	1,137,383
07 Aug 25	254.59000 +0.75	256.22	248.64	255.01	533,990
06 Aug 25	253.84000 -4.09	258.00	252.11	256.48	576,864
05 Aug 25	257.92999 +4.92	258.75	249.07	256.45	1,087,754
04 Aug 25	253.00999 -4.77	263.00	250.67	261.18	722,093
01 Aug 25	257.78000 +8.39	260.44	238.49	243.06	1,941,622
31 Jul 25	249.39000 -34.24	285.58	248.04	285.19	2,672,865
30 Jul 25	283.63000 +8.37	284.80	275.35	275.35	1,031,723
29 Jul 25	275.26001 -1.05	279.23	273.99	278.84	522,359
28 Jul 25	276.31000 -0.13	278.79	274.20	277.97	714,629
25 Jul 25	276.44000 +3.47	279.43	273.22	274.22	581,494
24 Jul 25	272.97000 -0.86	275.68	270.35	273.67	762,586
23 Jul 25	273.82999 -0.59	281.86	273.78	275.89	498,619
22 Jul 25	274.42001 -6.57	280.63	262.00	280.40	1,117,888
21 Jul 25	280.98999 -6.43	286.96	278.00	286.95	807,939
18 Jul 25	287.42001 +0.69	290.32	283.88	287.40	638,997
17 Jul 25	286.73001 +7.43	290.84	278.90	278.90	990,145
16 Jul 25	279.29999 +0.75	280.35	273.32	279.82	520,430
15 Jul 25	278.54999 +0.12	281.64	277.54	279.26	818,569
14 Jul 25	278.42999 +0.45	280.25	276.02	277.65	505,581
11 Jul 25	277.98001 +1.26	281.22	275.37	277.33	720,094
10 Jul 25	276.72000 -0.03	279.48	272.27	277.62	576,626
09 Jul 25	276.75000 +1.28	278.67	270.00	278.67	802,910
08 Jul 25	275.47000 -5.26	281.79	265.35	281.79	1,216,472
07 Jul 25	280.73001 +1.15	282.67	276.80	278.50	1,455,654
03 Jul 25	279.57999 +4.53	282.99	275.82	276.15	626,229
02 Jul 25	275.04999 +3.30	276.42	272.00	273.24	795,684
01 Jul 25	271.75000 -4.63	278.25	268.13	275.00	1,115,902
30 Jun 25	276.38000 +0.56	278.08	272.58	277.25	929,528
27 Jun 25	275.82001 +2.47	279.51	270.40	272.73	8,630,542
26 Jun 25	273.35001 +9.35	273.49	264.53	267.49	1,231,719
25 Jun 25	264.00000 -1.52	268.64	262.81	267.29	762,143
24 Jun 25	265.51999 +4.15	265.84	257.60	264.54	775,451
23 Jun 25	261.37000 +7.65	262.03	251.26	253.72	708,447
20 Jun 25	253.72000 +2.75	254.60	249.78	254.45	1,138,397
18 Jun 25	250.97000 -2.09	255.65	250.12	253.10	558,064
17 Jun 25	253.06000 +3.47	255.00	249.27	250.85	636,968
16 Jun 25	249.59000 +0.87	252.95	247.82	250.65	768,699
13 Jun 25	248.72000 +0.26	250.16	242.99	244.05	647,942
12 Jun 25	248.46001 +3.37	249.90	239.30	243.81	871,859
11 Jun 25	245.09000 -0.85	249.95	241.65	246.02	911,405
10 Jun 25	245.94000 -7.14	256.09	241.30	252.15	994,187
09 Jun 25	253.08000 +4.34	256.52	249.15	252.47	1,197,202
06 Jun 25	248.74001 +1.68	252.63	247.00	250.87	495,688
05 Jun 25	247.06000 +0.46	248.36	244.08	247.68	669,029
04 Jun 25	246.60001 +0.30	248.73	244.78	246.51	606,901
03 Jun 25	246.30000 +6.37	247.14	239.10	240.00	1,138,254
02 Jun 25	239.92999 +4.93	240.79	233.01	237.51	762,210
30 May 25	235.00000 +1.61	235.32	229.17	232.70	870,204
29 May 25	233.39000 -2.77	236.38	230.81	236.21	878,318
28 May 25	236.16000 -2.21	238.94	235.75	238.43	470,069
27 May 25	238.37000 +8.21	238.40	231.00	233.02	798,560
23 May 25	230.16000 +4.16	233.60	219.58	222.99	886,215
22 May 25	226.00000 -4.29	230.25	225.71	228.82	608,824
21 May 25	230.28999 -4.86	235.51	228.14	233.45	673,317
20 May 25	235.14999 -0.56	235.62	232.95	235.00	896,180
19 May 25	235.71001 +3.83	236.59	224.87	228.00	663,422
16 May 25	231.88000 +1.44	233.25	224.66	228.00	838,986
15 May 25	230.44000 +0.44	234.52	226.71	226.83	739,486
14 May 25	230.00000 +5.48	231.96	224.75	225.78	1,114,636
13 May 25	224.52000 +7.81	225.42	216.00	216.96	1,026,153
12 May 25	216.71001 +4.38	224.96	212.68	223.50	887,580
09 May 25	212.33000 +3.15	212.95	204.47	210.45	722,176
08 May 25	209.17999 +0.11	215.96	209.06	212.12	946,127
07 May 25	209.07001 +1.51	210.99	206.01	208.61	953,396
06 May 25	207.56000 -4.36	210.91	207.15	208.40	796,174
05 May 25	211.92000 -1.09	214.90	210.00	210.42	617,554
02 May 25	213.00999 +10.68	215.25	205.37	205.37	1,221,406
01 May 25	202.33000 +6.72	207.50	198.45	200.37	1,340,836
30 Apr 25	195.61000 -1.83	195.98	188.12	190.33	609,048
29 Apr 25	197.44000 -1.56	199.00	193.25	197.66	623,911
28 Apr 25	199.00000 +0.00	202.97	195.48	200.00	680,732
25 Apr 25	199.00000 -0.40	201.46	195.61	199.06	1,033,618
24 Apr 25	199.39999 +8.67	204.46	184.49	192.00	1,740,528
23 Apr 25	190.73000 +13.35	194.19	186.43	186.46	1,784,446
22 Apr 25	177.38000 +9.78	177.56	168.63	170.41	903,761
21 Apr 25	167.60001 -2.61	174.77	165.00	169.00	988,951
17 Apr 25	170.21001 -1.97	174.41	169.76	171.75	435,663
16 Apr 25	172.17999 -2.67	175.51	168.84	172.12	654,214
15 Apr 25	174.85001 +1.83	176.88	168.91	170.15	925,713
14 Apr 25	173.02000 +2.14	179.49	171.74	175.00	819,046
11 Apr 25	170.88000 +3.12	172.32	163.06	167.71	541,155
10 Apr 25	167.75999 -7.27	176.17	163.32	169.30	698,934
09 Apr 25	175.03000 +23.73	178.01	146.81	150.34	1,816,975
08 Apr 25	151.30000 -1.89	167.52	147.96	161.87	1,102,337
07 Apr 25	153.19000 +1.53	160.83	138.61	143.26	1,495,169
04 Apr 25	151.66000 -14.88	163.36	148.22	158.21	1,563,810
03 Apr 25	166.53999 -20.81	174.81	165.95	173.26	1,244,747
02 Apr 25	187.35001 +4.66	188.55	178.35	178.50	618,313
01 Apr 25	182.69000 +1.51	184.42	178.24	181.49	488,064
31 Mar 25	181.17999 -0.10	182.70	170.27	176.36	652,001
28 Mar 25	181.28000 -4.52	185.47	179.30	183.86	464,559
27 Mar 25	185.80000 -3.32	188.78	184.01	187.01	371,671
26 Mar 25	189.12000 -6.35	197.01	186.82	195.67	410,091
25 Mar 25	195.47000 +0.24	198.48	194.03	194.47	406,684
24 Mar 25	195.23000 +11.42	196.40	189.99	190.00	644,908
21 Mar 25	183.81000 -2.37	184.71	180.51	182.05	1,435,206
20 Mar 25	186.17999 -4.43	190.77	185.24	185.24	558,055
19 Mar 25	190.61000 +9.07	192.25	181.74	182.34	671,448
18 Mar 25	181.53999 -2.54	183.60	177.59	183.01	557,798
17 Mar 25	184.08000 +0.58	185.90	180.74	182.63	550,351
14 Mar 25	183.50000 +7.11	184.10	178.09	180.94	523,069
13 Mar 25	176.39000 -5.22	182.12	174.07	181.48	460,571
12 Mar 25	181.61000 +1.20	187.85	180.22	185.33	657,422
11 Mar 25	180.41000 +8.02	185.28	171.86	172.30	1,233,337
10 Mar 25	172.39000 -7.89	174.16	165.13	173.39	1,743,046
07 Mar 25	180.28000 -5.80	185.00	167.55	184.99	1,846,708
06 Mar 25	186.08000 -17.42	202.15	186.03	199.47	1,038,512
05 Mar 25	203.50000 +1.52	207.22	199.65	201.61	630,340
04 Mar 25	201.98000 -4.53	207.51	191.02	200.00	1,621,110
03 Mar 25	206.50999 -0.56	213.66	203.98	210.00	1,177,813
28 Feb 25	207.07001 +8.56	207.33	194.66	196.57	701,734
27 Feb 25	198.50999 -0.67	204.75	196.73	199.93	651,459
26 Feb 25	199.17999 -0.44	206.20	197.68	201.51	1,085,292
25 Feb 25	199.62000 -0.56	209.69	195.38	199.56	1,284,439
24 Feb 25	200.17999 +4.99	203.25	191.84	196.28	1,267,304
21 Feb 25	195.19000 -12.82	211.25	193.68	211.05	1,198,263
20 Feb 25	208.00999 -2.46	212.73	204.93	209.77	805,217
19 Feb 25	210.47000 +4.64	211.16	203.18	205.20	992,191
18 Feb 25	205.83000 +17.39	206.00	185.15	189.68	2,113,106
14 Feb 25	188.44000 +5.27	190.74	180.17	184.64	955,844
13 Feb 25	183.17000 -3.42	187.32	178.58	187.08	571,192
12 Feb 25	186.59000 +1.45	187.37	180.64	182.56	769,982
11 Feb 25	185.14000 -5.24	190.22	183.46	190.22	483,689
10 Feb 25	190.38000 +2.44	191.77	187.54	191.77	629,763
07 Feb 25	187.94000 -2.15	192.94	185.78	191.55	442,947
06 Feb 25	190.09000 -2.62	196.33	188.16	195.82	518,070
05 Feb 25	192.71001 +0.63	194.22	189.50	192.94	460,404
04 Feb 25	192.08000 +0.93	194.80	187.70	194.30	638,825
03 Feb 25	191.14999 -1.91	192.37	184.59	187.69	642,368
31 Jan 25	193.06000 -0.59	198.54	192.68	195.76	1,061,742
30 Jan 25	193.64999 -15.46	203.36	180.49	195.00	2,158,105
29 Jan 25	209.11000 +2.94	211.86	206.17	207.20	681,602
28 Jan 25	206.17000 +6.83	206.94	200.07	200.50	503,135
27 Jan 25	199.34000 -11.23	206.22	195.60	202.82	811,408
24 Jan 25	210.57001 -1.96	212.35	208.45	211.13	478,717
23 Jan 25	212.53000 +5.23	213.65	206.47	207.02	682,822
22 Jan 25	207.30000 -3.86	212.77	206.46	211.16	659,485
21 Jan 25	211.16000 +4.58	213.40	209.35	211.69	745,706
17 Jan 25	206.58000 +5.85	207.99	201.50	203.20	640,020
16 Jan 25	200.73000 +2.36	202.58	198.37	199.01	459,080
15 Jan 25	198.37000 +2.27	202.00	195.65	200.87	525,455
14 Jan 25	196.10001 +3.00	202.25	194.12	196.06	845,393
13 Jan 25	193.10001 +7.14	194.04	183.40	183.40	860,255
10 Jan 25	185.96001 +2.11	186.42	179.21	181.20	654,992
08 Jan 25	183.85001 +2.72	183.86	177.93	181.19	473,169
07 Jan 25	181.13000 -3.64	184.55	175.34	184.04	595,850
06 Jan 25	184.77000 +4.64	186.49	182.60	185.56	899,643
03 Jan 25	180.13000 +4.63	180.96	176.50	176.82	505,127
02 Jan 25	175.50000 +5.79	179.79	170.89	172.09	639,458
31 Dec 24	169.71001 +2.39	171.43	168.35	168.99	533,795
30 Dec 24	167.32001 -3.34	168.91	165.13	168.61	401,922
27 Dec 24	170.66000 -4.98	175.30	168.18	173.73	487,510
26 Dec 24	175.64000 +1.12	175.73	172.00	173.54	299,446
24 Dec 24	174.52000 +1.91	175.22	171.84	173.34	233,393
23 Dec 24	172.61000 +2.64	174.29	167.46	170.00	648,656
20 Dec 24	169.97000 +0.38	171.15	164.23	164.33	9,675,879
19 Dec 24	169.59000 +4.32	170.98	164.85	166.86	1,106,430
18 Dec 24	165.27000 -7.29	176.99	163.00	173.99	939,626
17 Dec 24	172.56000 -2.90	174.80	167.34	173.40	898,132
16 Dec 24	175.46001 +1.37	177.14	172.69	174.00	608,846
13 Dec 24	174.09000 -3.08	178.01	172.66	177.00	585,103
12 Dec 24	177.17000 -3.85	182.88	177.03	181.75	799,556
11 Dec 24	181.02000 -0.69	184.00	180.79	182.96	674,896
10 Dec 24	181.71001 -2.48	186.34	180.65	184.65	578,837
09 Dec 24	184.19000 -9.33	190.87	179.47	190.87	1,461,320
06 Dec 24	193.52000 -1.34	196.74	189.41	194.68	496,116
05 Dec 24	194.86000 +0.47	196.06	192.16	193.44	439,929
04 Dec 24	194.39000 +1.69	195.93	192.43	192.72	398,940
03 Dec 24	192.70000 -2.07	195.85	191.00	194.48	392,081
02 Dec 24	194.77000 +0.73	196.31	192.97	195.00	413,863
29 Nov 24	194.03999 -0.42	196.75	193.81	195.60	283,215
27 Nov 24	194.46001 -1.68	197.05	190.85	197.05	469,529
26 Nov 24	196.14000 +1.05	198.24	193.21	194.77	490,916
25 Nov 24	195.09000 +4.12	197.68	191.50	193.81	1,176,870
22 Nov 24	190.97000 +10.26	192.34	184.25	184.54	1,075,196
21 Nov 24	180.71001 +0.01	182.74	179.01	181.21	527,136
20 Nov 24	180.70000 -3.80	187.03	180.38	186.35	642,304
19 Nov 24	184.50000 +5.29	184.85	175.01	176.39	485,600
18 Nov 24	179.21001 +3.71	182.52	177.10	177.10	639,299
15 Nov 24	175.50000 +3.51	175.87	171.62	173.65	314,946
14 Nov 24	171.99001 -4.91	177.82	170.87	177.80	665,931
13 Nov 24	176.89999 +0.20	179.54	175.98	177.53	453,845
12 Nov 24	176.70000 -2.11	178.82	175.24	176.65	472,184
11 Nov 24	178.81000 +1.65	182.52	178.29	179.25	456,444
08 Nov 24	177.16000 +2.36	178.88	173.86	174.96	517,131
07 Nov 24	174.80000 -3.30	179.18	172.00	178.26	796,493
06 Nov 24	178.10001 +16.98	179.11	167.05	171.83	873,903
05 Nov 24	161.12000 +6.89	161.20	154.32	155.10	541,139
04 Nov 24	154.23000 -1.13	157.66	152.63	153.74	473,782
01 Nov 24	155.36000 +5.86	155.45	149.25	150.65	759,531
31 Oct 24	149.50000 -10.07	159.89	149.48	158.91	860,520
30 Oct 24	159.57001 -3.18	164.88	159.31	161.86	541,088
29 Oct 24	162.75000 -3.29	165.51	161.61	164.90	773,140
28 Oct 24	166.03999 +10.57	166.67	157.42	157.62	969,312
25 Oct 24	155.47000 +1.10	156.76	151.60	153.24	877,182
24 Oct 24	154.37000 -2.39	156.98	144.76	151.15	1,358,872
23 Oct 24	156.75999 +0.85	161.70	154.00	154.84	702,295
22 Oct 24	155.91000 -2.68	158.21	155.13	158.00	441,181
21 Oct 24	158.59000 +0.07	160.41	158.05	159.44	508,495
18 Oct 24	158.52000 -1.05	160.50	158.14	160.50	364,081
17 Oct 24	159.57001 -0.14	162.00	159.23	159.73	355,193
16 Oct 24	159.71001 +3.53	160.02	156.34	157.93	419,858
15 Oct 24	156.17999 -1.10	158.11	153.24	154.99	546,691
14 Oct 24	157.28000 -4.71	161.63	156.79	161.00	416,499
11 Oct 24	161.99001 -0.70	164.03	160.90	163.41	526,804
10 Oct 24	162.69000 +0.45	163.04	158.85	159.00	351,301
09 Oct 24	162.24001 +0.86	163.06	159.15	160.75	437,596
08 Oct 24	161.38000 +1.45	162.08	157.51	159.79	321,219
07 Oct 24	159.92999 +0.04	160.65	157.60	158.49	344,404
04 Oct 24	159.89000 +5.81	160.43	155.48	157.24	421,379
03 Oct 24	154.08000 -3.83	159.38	152.25	158.09	462,491
02 Oct 24	157.91000 -0.08	161.46	156.67	157.49	495,381
01 Oct 24	157.99001 -1.59	160.70	156.76	159.49	294,672
30 Sep 24	159.58000 +0.57	160.26	157.48	157.87	351,465
27 Sep 24	159.00999 +2.90	160.15	156.30	157.43	343,249
26 Sep 24	156.11000 -5.67	166.51	155.80	165.36	614,082
25 Sep 24	161.78000 +1.86	161.93	157.36	158.55	719,597
24 Sep 24	159.92000 +2.10	161.14	158.09	160.10	648,260
23 Sep 24	157.82001 +1.17	160.17	156.54	157.92	563,331
20 Sep 24	156.64999 +1.65	157.49	153.43	155.84	1,753,783
19 Sep 24	155.00000 +8.00	155.58	149.76	151.73	987,875
18 Sep 24	147.00000 +3.69	151.55	142.90	144.29	637,231
17 Sep 24	143.31000 +1.94	144.00	141.36	142.28	212,328
16 Sep 24	141.37000 -1.04	145.80	140.37	142.18	442,038
13 Sep 24	142.41000 +2.78	143.38	138.68	140.00	371,859
12 Sep 24	139.63000 +4.65	139.90	136.05	136.41	292,096
11 Sep 24	134.98000 -0.36	135.87	131.12	134.10	345,395
10 Sep 24	135.34000 -1.58	138.24	133.15	136.52	278,924
09 Sep 24	136.92000 +4.76	138.36	133.00	133.76	656,726
06 Sep 24	132.16000 -3.71	136.27	129.57	135.75	439,699
05 Sep 24	135.87000 +0.20	136.95	134.42	135.88	330,831
04 Sep 24	135.67000 +1.60	136.80	131.92	133.37	420,769
03 Sep 24	134.07001 -10.70	143.53	133.15	143.10	673,929
30 Aug 24	144.77000 +2.12	146.00	141.78	143.13	363,938
29 Aug 24	142.64999 +1.60	144.48	141.32	141.63	272,030
28 Aug 24	141.05000 -2.81	143.66	140.95	143.29	462,355
27 Aug 24	143.86000 +0.48	144.10	141.69	142.30	286,786
26 Aug 24	143.38000 -1.41	146.80	142.63	146.13	358,939
23 Aug 24	144.78999 +2.66	146.35	142.19	143.12	379,242
22 Aug 24	142.13000 -1.47	143.76	141.74	142.53	297,906
21 Aug 24	143.60001 +2.06	144.38	141.51	142.97	320,066
20 Aug 24	141.53999 -5.09	147.00	140.28	146.31	432,421
19 Aug 24	146.63000 +0.59	147.87	145.17	145.44	343,027
16 Aug 24	146.03999 +2.57	146.41	142.80	142.80	489,012
15 Aug 24	143.47000 +0.32	146.75	142.61	145.91	429,993
14 Aug 24	143.14999 +2.36	143.63	138.93	141.40	382,638
13 Aug 24	140.78999 +1.59	141.40	137.84	139.99	345,664
12 Aug 24	139.20000 -0.11	140.31	137.51	139.40	450,113
09 Aug 24	139.31000 -0.50	140.74	137.77	140.39	428,887
08 Aug 24	139.81000 +5.79	141.66	134.35	135.86	512,428
07 Aug 24	134.02000 -3.52	141.10	133.10	140.50	580,507
06 Aug 24	137.53999 +4.54	139.25	131.69	135.01	710,857
05 Aug 24	133.00000 -3.10	133.95	119.69	121.80	737,789
02 Aug 24	136.10001 -7.84	139.10	131.58	138.18	778,479
01 Aug 24	143.94000 -1.93	148.94	141.19	146.98	774,336
31 Jul 24	145.87000 +4.49	148.49	141.82	143.10	662,424
30 Jul 24	141.38000 +0.63	143.23	140.29	141.45	496,338
29 Jul 24	140.75000 -0.03	143.14	138.69	140.77	585,212
26 Jul 24	140.78000 +6.02	142.66	136.04	136.73	964,511
25 Jul 24	134.75999 +13.26	144.40	128.50	132.69	2,272,930
24 Jul 24	121.50000 -3.38	126.36	121.50	124.51	1,156,133
23 Jul 24	124.88000 +4.24	125.85	118.30	119.64	1,229,409
22 Jul 24	120.64000 +1.30	121.26	117.57	119.61	738,960
19 Jul 24	119.34000 +1.34	121.29	117.01	118.70	640,593
18 Jul 24	118.00000 -0.19	120.55	115.52	118.19	827,893
17 Jul 24	118.19000 -4.06	124.23	117.53	120.99	1,154,813
16 Jul 24	122.25000 +5.47	124.52	117.05	117.17	966,887
15 Jul 24	116.78000 +5.81	117.97	113.53	114.98	952,189
12 Jul 24	110.97000 +1.49	112.94	110.10	110.40	346,662
11 Jul 24	109.48000 +0.89	111.44	106.42	110.23	544,240
10 Jul 24	108.59000 +1.38	109.34	107.36	108.37	408,470
09 Jul 24	107.21000 +0.51	108.78	106.03	106.67	398,306
08 Jul 24	106.70000 +1.91	107.74	105.00	105.76	362,680
05 Jul 24	104.79000 -1.75	106.44	104.02	106.21	265,425
03 Jul 24	106.54000 +1.31	107.45	105.34	106.52	278,186
02 Jul 24	105.23000 -1.74	106.57	103.37	106.57	666,646
01 Jul 24	106.97000 -2.61	110.18	106.08	109.65	756,836
28 Jun 24	109.58000 +2.52	109.84	107.06	108.00	3,299,243
27 Jun 24	107.06000 +0.96	107.98	105.23	105.55	717,594
26 Jun 24	106.10000 +3.99	106.88	102.27	102.27	917,005
25 Jun 24	102.11000 +3.65	102.25	98.07	101.05	656,570
24 Jun 24	98.46000 -0.99	101.19	97.84	99.97	610,381
21 Jun 24	99.45000 +1.00	99.50	95.70	97.50	1,486,847
20 Jun 24	98.45000 -2.07	101.67	98.17	100.19	511,490
18 Jun 24	100.52000 -0.95	102.68	99.31	102.06	603,907
17 Jun 24	101.47000 +4.38	101.72	95.17	96.55	971,786
14 Jun 24	97.09000 -7.59	103.57	95.36	102.03	1,026,385
13 Jun 24	104.68000 -1.19	106.08	102.64	105.35	355,649
12 Jun 24	105.87000 +1.49	107.43	104.18	107.05	427,864
11 Jun 24	104.38000 +0.40	104.54	101.02	102.67	572,726
10 Jun 24	103.98000 -0.22	105.05	101.27	104.14	518,014
07 Jun 24	104.20000 -2.33	106.14	103.53	105.65	360,756
06 Jun 24	106.53000 -0.16	108.09	105.63	106.27	257,841
05 Jun 24	106.69000 +2.25	106.76	104.06	104.30	382,459
04 Jun 24	104.44000 -4.96	108.18	103.75	108.04	650,554
03 Jun 24	109.40000 -1.47	112.00	106.32	110.36	479,473
31 May 24	110.87000 -0.06	112.55	109.11	111.31	466,704
30 May 24	110.93000 -0.69	111.76	110.34	111.62	347,591
29 May 24	111.62000 -0.74	111.99	110.30	111.17	344,465
28 May 24	112.36000 +2.77	112.75	108.90	111.20	354,909
24 May 24	109.59000 +1.28	110.69	108.10	109.21	429,735
23 May 24	108.31000 +0.45	109.01	106.41	108.18	430,141
22 May 24	107.86000 -4.33	111.95	106.74	111.57	553,398
21 May 24	112.19000 +2.42	112.32	109.35	109.51	385,587
20 May 24	109.77000 -0.06	111.50	109.27	110.21	604,630
17 May 24	109.83000 -0.15	110.76	109.04	110.29	501,542
16 May 24	109.98000 +0.43	110.89	109.40	109.54	444,522
15 May 24	109.55000 +3.67	109.88	106.44	106.62	619,063
14 May 24	105.88000 +2.68	106.34	103.18	104.85	496,145
13 May 24	103.20000 -1.47	105.81	102.75	105.81	460,823
10 May 24	104.67000 -1.44	107.17	103.65	106.88	442,509
09 May 24	106.11000 +2.56	106.71	103.04	103.44	536,588
08 May 24	103.55000 +1.01	106.71	101.82	102.23	762,101
07 May 24	102.54000 +0.63	104.25	100.67	101.91	1,210,809
06 May 24	101.91000 -1.73	104.57	101.82	103.31	681,683
03 May 24	103.64000 +3.74	104.85	99.97	100.54	892,810
02 May 24	99.90000 +1.57	100.30	95.68	100.00	1,454,792
01 May 24	98.33000 +12.63	100.00	90.26	90.33	1,912,862
30 Apr 24	85.70000 +1.97	86.79	82.46	82.98	1,069,255
29 Apr 24	83.73000 -0.27	84.59	83.06	84.00	388,018
26 Apr 24	84.00000 +2.25	84.03	81.99	82.04	507,964
25 Apr 24	81.75000 +1.35	82.07	79.14	79.90	467,386
24 Apr 24	80.40000 -0.11	81.13	78.20	80.98	556,411
23 Apr 24	80.51000 +1.60	81.28	77.26	77.95	557,604
22 Apr 24	78.91000 +0.87	79.02	75.73	77.36	602,531
19 Apr 24	78.04000 -1.34	79.98	77.33	78.83	683,433
18 Apr 24	79.38000 +1.62	80.73	77.81	78.22	902,558
17 Apr 24	77.76000 +0.24	79.09	77.44	78.85	479,284
16 Apr 24	77.52000 +1.65	77.71	74.21	74.47	603,379
15 Apr 24	75.87000 -1.63	79.39	75.44	78.37	402,051
12 Apr 24	77.50000 -1.38	79.08	77.19	78.83	366,245
11 Apr 24	78.88000 +1.57	78.91	76.96	77.65	354,491
10 Apr 24	77.31000 -3.01	79.38	76.60	77.22	606,187
09 Apr 24	80.32000 -0.30	82.16	78.70	81.48	562,480
08 Apr 24	80.62000 +2.55	80.75	78.69	78.86	628,503
05 Apr 24	78.07000 +1.07	79.57	76.61	76.62	655,936
04 Apr 24	77.00000 +3.40	79.71	73.95	74.25	1,342,989
03 Apr 24	73.60000 +2.41	73.89	70.73	70.73	604,319
02 Apr 24	71.19000 -0.83	71.73	70.19	71.62	506,650
01 Apr 24	72.02000 +0.60	72.36	70.67	71.52	426,927
28 Mar 24	71.42000 +1.23	71.65	69.90	70.39	517,048
27 Mar 24	70.19000 +1.71	70.30	68.77	69.29	358,522
26 Mar 24	68.48000 +0.30	69.11	67.52	68.44	218,582
25 Mar 24	68.18000 +0.22	70.25	68.12	69.00	247,330
22 Mar 24	67.96000 -0.45	68.73	67.76	68.01	186,737
21 Mar 24	68.41000 +0.63	68.81	67.76	68.59	227,587
20 Mar 24	67.78000 -0.77	68.65	67.24	68.55	315,242
19 Mar 24	68.55000 +2.76	68.71	66.00	66.15	423,533
18 Mar 24	65.79000 -0.25	66.95	65.26	66.13	395,206
15 Mar 24	66.04000 +1.27	66.19	64.58	64.58	682,573
14 Mar 24	64.77000 -0.90	65.53	63.58	65.08	350,826
13 Mar 24	65.67000 +1.17	66.56	64.42	64.42	298,464
12 Mar 24	64.50000 -2.59	67.47	64.37	67.16	618,813
11 Mar 24	67.09000 -0.84	67.38	66.15	67.33	347,584
08 Mar 24	67.93000 -0.49	69.68	67.17	69.25	415,422
07 Mar 24	68.42000 +3.16	68.59	66.17	66.17	416,787
06 Mar 24	65.26000 +1.61	65.37	63.62	64.39	389,847
05 Mar 24	63.65000 -1.42	65.61	62.99	64.83	461,906
04 Mar 24	65.07000 -0.86	66.71	64.87	65.94	388,307
01 Mar 24	65.93000 +1.28	66.89	64.93	65.10	419,474
29 Feb 24	64.65000 -0.32	66.10	64.16	65.57	441,167
28 Feb 24	64.97000 -0.04	66.13	64.19	64.23	307,369
27 Feb 24	65.01000 +0.85	65.52	64.24	64.81	270,450
26 Feb 24	64.16000 -0.30	64.41	63.41	64.01	482,994
23 Feb 24	64.46000 -0.48	65.20	64.06	64.80	299,086
22 Feb 24	64.94000 +0.28	65.59	64.63	64.66	392,016
21 Feb 24	64.66000 -0.02	65.22	64.23	64.64	325,074
20 Feb 24	64.68000 -1.14	65.34	64.25	64.61	283,076
16 Feb 24	65.82000 -0.41	67.50	65.80	66.13	438,059
15 Feb 24	66.23000 +2.43	66.79	64.08	64.08	423,038
14 Feb 24	63.80000 +2.37	64.10	61.31	62.05	508,682
13 Feb 24	61.43000 -2.19	63.18	60.65	61.49	503,504
12 Feb 24	63.62000 +0.26	64.60	63.38	63.51	435,427
09 Feb 24	63.36000 +0.56	63.99	62.65	62.70	302,335
08 Feb 24	62.80000 -0.30	63.47	62.65	62.84	397,292
07 Feb 24	63.10000 +1.98	63.35	60.52	60.98	483,212
06 Feb 24	61.12000 +2.06	61.26	58.87	59.06	381,333
05 Feb 24	59.06000 -1.92	61.20	58.97	60.01	689,379
02 Feb 24	60.98000 +0.22	62.54	60.02	60.16	537,203
01 Feb 24	60.76000 -0.83	62.40	59.43	61.91	642,240
31 Jan 24	61.59000 -1.71	64.27	61.33	63.62	791,811
30 Jan 24	63.30000 -1.68	65.24	62.30	64.25	589,408
29 Jan 24	64.98000 +1.57	65.03	62.25	63.21	575,532
26 Jan 24	63.41000 +1.57	64.35	62.33	62.94	773,400
25 Jan 24	61.84000 -4.18	65.39	59.88	65.39	1,885,419
24 Jan 24	66.02000 -1.33	68.15	65.08	68.15	476,536
23 Jan 24	67.35000 +0.09	68.82	66.81	68.41	451,117
22 Jan 24	67.26000 +0.88	68.22	66.49	66.49	407,815
19 Jan 24	66.38000 +0.47	67.08	65.25	66.15	372,431
18 Jan 24	65.91000 +2.04	65.92	63.78	64.49	428,578
17 Jan 24	63.87000 -1.83	65.36	62.95	64.09	555,349
16 Jan 24	65.70000 -1.87	67.37	64.61	66.76	535,007
12 Jan 24	67.57000 +0.48	68.87	66.68	68.05	265,130
11 Jan 24	67.09000 +0.46	67.49	65.47	66.05	491,200
10 Jan 24	66.63000 +2.55	66.99	64.00	64.00	463,424
09 Jan 24	64.08000 -2.70	66.54	63.87	65.68	634,949
08 Jan 24	66.78000 -0.06	66.86	65.15	66.79	471,669
05 Jan 24	66.84000 -1.07	68.48	66.52	67.31	338,518
04 Jan 24	67.91000 -0.06	69.07	67.51	68.26	419,567
03 Jan 24	67.97000 -1.39	69.23	67.61	68.73	326,113
02 Jan 24	69.36000 -1.44	71.00	68.87	70.00	257,597
29 Dec 23	70.80000 -0.75	71.99	70.45	71.88	233,844
28 Dec 23	71.55000 -0.51	72.36	70.92	71.78	252,141
27 Dec 23	72.06000 +0.25	72.42	71.53	71.83	252,545
26 Dec 23	71.81000 +0.34	71.90	70.76	71.80	258,856
22 Dec 23	71.47000 +0.92	71.99	70.60	70.80	338,136
21 Dec 23	70.55000 +1.73	70.60	69.36	70.13	234,189
20 Dec 23	68.82000 -0.37	70.76	68.55	69.05	394,601
19 Dec 23	69.19000 +1.39	70.00	68.54	68.66	478,370
18 Dec 23	67.80000 +1.26	69.48	67.46	68.54	489,229
15 Dec 23	66.54000 -1.46	68.71	65.46	68.60	1,499,643
14 Dec 23	68.00000 +0.28	70.48	66.91	69.47	708,826
13 Dec 23	67.72000 +2.16	68.12	64.79	65.45	571,083
12 Dec 23	65.56000 -0.76	66.44	64.32	66.24	490,611
11 Dec 23	66.32000 +0.32	67.30	64.77	65.65	358,032
08 Dec 23	66.00000 +1.54	66.36	63.61	64.09	594,356
07 Dec 23	64.46000 -4.72	69.60	64.01	69.39	1,771,329
06 Dec 23	69.18000 -1.50	72.54	68.91	71.52	406,051
05 Dec 23	70.68000 -3.27	73.57	70.17	73.57	416,296
04 Dec 23	73.95000 +0.92	73.97	70.56	72.41	769,636
01 Dec 23	73.03000 +2.22	73.71	70.03	71.26	693,692
30 Nov 23	70.81000 +2.04	71.17	68.68	68.77	406,558
29 Nov 23	68.77000 -1.73	72.56	68.65	71.02	553,533
28 Nov 23	70.50000 -2.80	73.70	70.25	72.85	605,645
27 Nov 23	73.30000 +4.74	74.06	68.30	68.46	1,300,620
24 Nov 23	68.56000 +0.59	69.03	67.52	67.83	92,402
22 Nov 23	67.97000 +0.44	68.87	67.41	67.84	200,551
21 Nov 23	67.53000 -0.69	68.75	67.10	67.87	258,328
20 Nov 23	68.22000 -0.16	69.15	68.05	68.38	193,020
17 Nov 23	68.38000 +1.48	69.16	67.63	67.63	406,744
16 Nov 23	66.90000 -1.09	68.27	66.48	67.63	508,192
15 Nov 23	67.99000 -2.15	70.26	67.88	70.00	465,360
14 Nov 23	70.14000 +1.73	71.30	69.08	70.13	502,593
13 Nov 23	68.41000 +1.70	68.85	66.00	66.69	507,911
10 Nov 23	66.71000 +0.53	66.96	65.36	66.38	548,551
09 Nov 23	66.18000 +0.07	67.73	65.87	66.58	352,915
08 Nov 23	66.11000 -0.13	66.45	65.36	66.00	354,291
07 Nov 23	66.24000 -1.03	67.04	65.37	66.42	518,055
06 Nov 23	67.27000 +0.62	67.41	66.31	67.00	262,888
03 Nov 23	66.65000 -0.60	69.09	66.53	68.41	391,700
02 Nov 23	67.25000 +2.75	67.94	65.63	65.63	627,344
01 Nov 23	64.50000 +1.78	64.85	62.00	62.56	492,707
31 Oct 23	62.72000 -0.31	63.59	62.11	62.97	340,533
30 Oct 23	63.03000 +0.54	63.99	61.69	63.49	375,430
27 Oct 23	62.49000 -2.06	64.12	61.18	63.74	718,471
26 Oct 23	64.55000 +4.04	65.93	61.18	61.18	859,392
25 Oct 23	60.51000 -1.15	62.40	60.38	61.07	460,158
24 Oct 23	61.66000 +1.02	62.17	60.85	61.44	351,608
23 Oct 23	60.64000 -0.37	62.15	60.39	60.88	328,377
20 Oct 23	61.01000 -1.23	62.45	60.91	61.98	482,251
19 Oct 23	62.24000 -1.23	64.22	61.68	63.26	584,576
18 Oct 23	63.47000 -1.91	64.83	63.26	64.69	359,363
17 Oct 23	65.38000 +0.43	66.25	63.99	63.99	391,995
16 Oct 23	64.95000 +0.75	66.74	64.82	65.34	935,058
13 Oct 23	64.20000 -3.28	67.58	63.58	67.29	1,211,320
12 Oct 23	67.48000 -3.08	70.06	66.75	69.85	569,172
11 Oct 23	70.56000 -0.08	71.35	70.05	70.60	353,630
10 Oct 23	70.64000 +2.77	72.66	68.98	69.00	827,760
09 Oct 23	67.87000 +0.84	68.26	66.26	66.45	248,014
06 Oct 23	67.03000 +1.64	68.19	65.08	65.36	460,503
05 Oct 23	65.39000 +0.09	66.18	64.85	64.85	264,860
04 Oct 23	65.30000 +0.81	66.11	64.20	64.50	357,531
03 Oct 23	64.49000 -2.09	66.24	63.63	65.85	468,322
02 Oct 23	66.58000 -0.63	67.03	65.98	66.89	439,546
29 Sep 23	67.21000 -0.99	69.49	66.99	68.82	459,667
28 Sep 23	68.20000 -0.38	70.21	68.06	68.92	449,097
27 Sep 23	68.58000 +0.48	69.88	68.08	68.81	411,166
26 Sep 23	68.10000 -1.62	69.74	67.65	69.19	548,132
25 Sep 23	69.72000 +0.71	70.11	67.64	67.90	334,162
22 Sep 23	69.01000 +0.22	70.85	68.77	69.18	528,600
21 Sep 23	68.79000 +0.33	69.43	66.80	67.34	454,266
20 Sep 23	68.46000 +0.40	69.92	68.25	68.33	454,654
19 Sep 23	68.06000 +0.36	68.76	67.47	67.70	357,639
18 Sep 23	67.70000 +0.68	68.63	66.57	66.88	384,594
15 Sep 23	67.02000 -2.31	68.98	66.51	68.98	1,291,192
14 Sep 23	69.33000 +0.88	71.19	69.13	69.25	724,458
13 Sep 23	68.45000 +4.18	69.43	64.96	65.00	1,112,193
12 Sep 23	64.27000 +0.31	64.97	63.01	63.28	410,666
11 Sep 23	63.96000 +1.68	64.51	62.99	63.29	792,947
08 Sep 23	62.28000 +0.23	62.62	61.19	61.92	678,805
07 Sep 23	62.05000 -0.23	62.08	61.11	61.71	274,036
06 Sep 23	62.28000 +0.20	63.00	61.03	62.21	254,249
05 Sep 23	62.08000 -2.25	63.76	61.09	63.58	385,970
01 Sep 23	64.33000 +1.70	64.60	63.10	63.59	398,529
31 Aug 23	62.63000 -0.08	63.82	62.30	62.77	566,125
30 Aug 23	62.71000 +1.26	63.66	61.35	61.49	463,547
29 Aug 23	61.45000 +1.49	61.58	59.52	59.80	610,848
28 Aug 23	59.96000 +1.12	60.98	58.83	58.83	344,316
25 Aug 23	58.84000 +1.05	59.15	57.20	58.88	403,534
24 Aug 23	57.79000 -0.73	58.39	57.25	57.90	387,516
23 Aug 23	58.52000 +0.83	58.75	57.45	57.63	338,195
22 Aug 23	57.69000 +0.11	58.59	57.31	58.12	219,477
21 Aug 23	57.58000 -0.41	58.20	56.92	57.79	153,481
18 Aug 23	57.99000 +0.48	58.37	56.42	56.88	361,491
17 Aug 23	57.51000 -0.87	59.78	57.45	59.06	303,216
16 Aug 23	58.38000 +0.29	59.52	57.80	58.09	198,470
15 Aug 23	58.09000 -0.68	58.34	57.60	58.26	360,490
14 Aug 23	58.77000 +1.24	59.23	57.66	58.03	448,129
11 Aug 23	57.53000 -0.05	57.66	56.97	57.35	279,629
10 Aug 23	57.58000 +0.47	58.18	56.80	57.48	251,111
09 Aug 23	57.11000 -1.57	58.63	56.76	58.54	354,475
08 Aug 23	58.68000 -1.30	59.15	57.75	59.00	225,358
07 Aug 23	59.98000 +1.93	60.03	58.26	58.89	261,049
04 Aug 23	58.05000 +0.37	58.73	57.20	57.50	266,876
03 Aug 23	57.68000 -0.81	58.40	56.81	57.77	335,235
02 Aug 23	58.49000 -1.80	59.39	58.10	59.20	326,600
01 Aug 23	60.29000 +0.43	60.86	59.61	60.13	593,821
31 Jul 23	59.86000 +1.18	61.02	59.07	59.07	474,600
28 Jul 23	58.68000 -0.20	59.62	57.40	58.90	413,692
27 Jul 23	58.88000 +1.70	60.95	56.98	58.58	714,138
26 Jul 23	57.18000 +0.32	57.60	55.92	56.33	383,282
25 Jul 23	56.86000 +0.28	57.42	56.02	56.58	364,608
24 Jul 23	56.58000 +0.29	57.53	55.74	56.22	168,036
21 Jul 23	56.29000 -1.12	57.70	55.96	57.70	229,647
20 Jul 23	57.41000 +0.46	57.79	56.56	57.36	188,449
19 Jul 23	56.95000 -0.85	57.80	56.63	57.53	198,565
18 Jul 23	57.80000 +1.89	57.83	55.59	56.42	332,080
17 Jul 23	55.91000 -0.91	57.12	55.58	56.83	353,609
14 Jul 23	56.82000 -1.48	58.18	56.80	58.18	209,001
13 Jul 23	58.30000 +0.92	58.43	56.97	57.94	365,093
12 Jul 23	57.38000 +1.02	58.24	56.63	57.60	366,077
11 Jul 23	56.36000 +1.15	56.46	54.67	55.70	301,097
10 Jul 23	55.21000 +1.08	55.35	53.62	53.62	318,184
07 Jul 23	54.13000 +0.61	55.64	53.55	53.81	347,222
06 Jul 23	53.52000 -1.67	55.02	51.94	54.61	417,869
05 Jul 23	55.19000 -1.10	55.92	54.43	55.39	257,050
03 Jul 23	56.29000 +0.16	57.23	56.00	56.00	130,231
30 Jun 23	56.13000 +0.50	56.34	55.48	56.18	353,169
29 Jun 23	55.63000 +1.58	56.04	54.08	54.08	369,784
28 Jun 23	54.05000 +1.41	54.49	52.00	52.18	436,743
27 Jun 23	52.64000 +0.81	52.97	51.34	52.00	265,442
26 Jun 23	51.83000 +0.40	52.62	51.45	51.45	292,255
23 Jun 23	51.43000 -0.76	52.03	50.63	51.06	714,687
22 Jun 23	52.19000 -0.90	52.92	51.11	52.74	310,342
21 Jun 23	53.09000 +0.99	53.37	51.71	51.71	330,059
20 Jun 23	52.10000 +0.15	52.20	50.61	51.45	295,313
16 Jun 23	51.95000 -0.08	53.00	51.02	52.63	863,968
15 Jun 23	52.03000 +0.44	52.35	50.93	50.93	340,008
14 Jun 23	51.59000 -0.99	53.51	51.01	53.19	368,671
13 Jun 23	52.58000 +1.12	53.60	51.68	51.99	344,635
12 Jun 23	51.46000 +0.52	51.91	50.18	50.84	303,470
09 Jun 23	50.94000 -0.90	51.84	50.51	51.73	310,771
08 Jun 23	51.84000 -0.18	52.42	50.84	51.75	313,989
07 Jun 23	52.02000 +1.86	52.24	50.71	50.76	465,817
06 Jun 23	50.16000 +2.01	50.75	47.85	47.85	415,628
05 Jun 23	48.15000 -0.85	48.56	46.65	48.03	346,377
02 Jun 23	49.00000 +2.80	49.82	47.71	48.15	505,920
01 Jun 23	46.20000 +0.59	46.99	45.55	45.81	337,638
31 May 23	45.61000 +0.70	45.85	44.40	44.72	402,880
30 May 23	44.91000 -0.95	46.00	44.87	45.88	267,837
26 May 23	45.86000 -0.03	46.46	45.17	46.27	211,369
25 May 23	45.89000 +0.34	46.19	45.23	45.55	220,961
24 May 23	45.55000 -1.46	46.56	44.94	46.56	385,984
23 May 23	47.01000 -1.06	48.14	46.69	47.53	373,427
22 May 23	48.07000 +0.29	49.03	47.44	47.93	287,090
19 May 23	47.78000 +0.38	48.32	47.00	48.20	333,062
18 May 23	47.40000 +0.57	48.19	46.57	46.90	450,867
17 May 23	46.83000 +0.95	47.31	45.67	46.01	813,257
16 May 23	45.88000 -4.22	49.87	45.85	49.55	1,230,822
15 May 23	50.10000 +1.43	50.47	48.69	49.11	649,095
12 May 23	48.67000 -0.87	49.94	48.53	49.70	373,842
11 May 23	49.54000 -0.77	50.01	48.71	49.03	424,404
10 May 23	50.31000 -0.77	52.20	49.72	52.20	352,500
09 May 23	51.08000 +0.21	51.91	50.21	50.46	393,911
08 May 23	50.87000 +0.60	51.65	50.04	51.29	382,961
05 May 23	50.27000 +0.55	51.40	49.84	50.81	399,831
04 May 23	49.72000 -2.41	51.68	49.40	51.68	550,554
03 May 23	52.13000 -2.21	54.89	51.96	54.45	701,771
02 May 23	54.34000 +2.74	54.39	50.79	51.62	597,650
01 May 23	51.60000 -1.14	53.10	51.12	52.81	509,375
28 Apr 23	52.74000 -1.19	53.59	51.95	53.42	672,213
27 Apr 23	53.93000 +5.69	54.18	48.91	50.00	1,078,292
26 Apr 23	48.24000 +0.31	49.47	47.62	47.91	652,683
25 Apr 23	47.93000 -0.68	47.93	46.59	47.51	507,378
24 Apr 23	48.61000 +1.74	49.99	47.44	47.50	717,109
21 Apr 23	46.87000 -0.51	47.25	45.70	47.18	389,090
20 Apr 23	47.38000 +0.02	47.88	46.64	46.64	430,805
19 Apr 23	47.36000 -0.41	47.42	46.44	47.17	284,522
18 Apr 23	47.77000 +1.68	47.92	46.05	46.05	369,563
17 Apr 23	46.09000 +1.08	46.54	44.82	45.05	434,991
14 Apr 23	45.01000 -0.19	45.26	44.33	45.26	403,241
13 Apr 23	45.20000 +1.56	45.22	43.56	43.92	368,782
12 Apr 23	43.64000 -0.06	44.52	43.46	44.28	417,331
11 Apr 23	43.70000 +1.41	43.76	42.84	42.84	347,090
10 Apr 23	42.29000 +0.62	42.68	41.59	41.59	210,957
06 Apr 23	41.67000 +0.07	42.31	41.02	41.71	182,699
05 Apr 23	41.60000 -1.22	42.69	40.57	42.08	462,444
04 Apr 23	42.82000 -1.84	44.55	42.11	44.47	269,974
03 Apr 23	44.66000 -0.10	45.24	43.85	44.74	260,737
31 Mar 23	44.76000 +1.28	44.82	43.31	44.03	721,696
30 Mar 23	43.48000 +0.34	43.88	43.08	43.73	187,667
29 Mar 23	43.14000 +1.09	43.19	42.48	42.60	331,385
28 Mar 23	42.05000 +0.67	42.51	40.98	41.23	224,743
27 Mar 23	41.38000 +0.38	41.83	41.01	41.72	229,121
24 Mar 23	41.00000 +0.76	41.11	39.21	39.60	356,226
23 Mar 23	40.24000 +0.27	41.58	39.45	40.02	290,655
22 Mar 23	39.97000 -0.83	40.96	39.91	40.75	332,466
21 Mar 23	40.80000 +0.45	41.86	40.76	41.59	392,505
20 Mar 23	40.35000 +1.96	40.77	39.07	39.40	426,627
17 Mar 23	38.39000 -3.77	41.90	38.24	41.77	1,828,562
16 Mar 23	42.16000 +0.39	42.63	40.38	40.92	595,668
15 Mar 23	41.77000 -3.79	43.87	40.80	43.61	454,504
14 Mar 23	45.56000 +0.96	46.83	45.00	46.52	379,397
13 Mar 23	44.60000 -0.51	45.74	43.71	43.95	312,647
10 Mar 23	45.11000 -2.17	47.29	44.50	47.29	366,498
09 Mar 23	47.28000 -1.58	49.66	47.03	48.86	286,966
08 Mar 23	48.86000 -0.42	49.91	48.71	49.51	296,484
07 Mar 23	49.28000 -0.80	50.48	49.06	50.08	240,038
06 Mar 23	50.08000 -1.95	51.64	49.51	51.61	402,072
03 Mar 23	52.03000 +1.24	52.50	50.25	51.00	277,287
02 Mar 23	50.79000 +0.31	50.95	49.62	49.96	231,609
01 Mar 23	50.48000 +2.15	50.79	48.70	48.70	354,597
28 Feb 23	48.33000 +0.31	49.02	47.55	47.99	240,233
27 Feb 23	48.02000 +0.72	48.61	47.31	47.72	168,838
24 Feb 23	47.30000 -0.38	47.30	45.76	46.39	358,445
23 Feb 23	47.68000 -0.67	48.80	47.05	48.76	322,326
22 Feb 23	48.35000 +0.33	48.89	47.84	48.08	342,534
21 Feb 23	48.02000 -2.23	50.04	47.88	49.63	326,398
17 Feb 23	50.25000 -0.18	50.82	50.04	50.53	231,810
16 Feb 23	50.43000 -0.90	50.90	50.02	50.43	299,625
15 Feb 23	51.33000 +0.99	51.53	49.44	49.67	369,266
14 Feb 23	50.34000 +0.00	51.00	49.37	49.97	294,371
13 Feb 23	50.34000 +1.00	50.36	48.49	49.09	213,818
10 Feb 23	49.34000 +0.06	49.65	48.87	48.87	223,332
09 Feb 23	49.28000 -0.93	51.24	48.96	50.60	247,215
08 Feb 23	50.21000 -0.71	50.69	49.36	50.38	272,657
07 Feb 23	50.92000 +1.28	51.02	49.27	49.60	363,658
06 Feb 23	49.64000 -1.31	50.63	49.12	50.63	262,298
03 Feb 23	50.95000 +0.17	51.71	50.06	50.43	440,484
02 Feb 23	50.78000 +0.96	51.31	49.67	49.97	422,961
01 Feb 23	49.82000 +1.53	50.19	47.36	47.76	385,376
31 Jan 23	48.29000 -0.10	48.82	46.95	48.59	1,311,952
30 Jan 23	48.39000 -0.75	48.46	46.44	48.34	594,628
27 Jan 23	49.14000 +2.66	49.99	46.53	47.44	881,847
26 Jan 23	46.48000 +2.54	46.72	41.06	43.46	810,622
25 Jan 23	43.94000 +1.03	44.33	42.39	42.49	617,287
24 Jan 23	42.91000 -1.22	44.29	42.84	43.77	669,166
23 Jan 23	44.13000 -0.15	44.87	43.69	44.07	537,325
20 Jan 23	44.28000 +1.01	44.31	42.79	43.60	350,028
19 Jan 23	43.27000 -0.21	44.10	42.43	43.30	289,750
18 Jan 23	43.48000 -0.27	44.69	43.09	44.29	243,990
17 Jan 23	43.75000 -0.85	44.79	43.37	44.55	318,452
13 Jan 23	44.60000 +0.85	44.97	43.20	43.72	288,778
12 Jan 23	43.75000 +0.78	43.89	42.47	43.40	226,302
11 Jan 23	42.97000 +1.13	43.33	41.33	41.98	379,824
10 Jan 23	41.84000 +2.26	41.96	39.03	39.61	273,281
09 Jan 23	39.58000 +0.59	40.76	39.15	39.41	299,956
06 Jan 23	38.99000 +1.82	39.82	37.82	37.85	297,038
05 Jan 23	37.17000 +0.24	37.87	36.23	36.99	208,975
04 Jan 23	36.93000 +1.05	37.67	35.98	35.98	483,097
03 Jan 23	35.88000 -1.06	37.59	35.72	37.13	217,104
30 Dec 22	36.94000 -0.39	37.51	36.74	37.09	181,085
29 Dec 22	37.33000 +0.80	37.45	36.82	36.92	167,521
28 Dec 22	36.53000 -1.35	38.22	36.51	37.94	138,784
27 Dec 22	37.88000 +0.08	38.47	37.63	38.00	168,675
23 Dec 22	37.80000 -0.14	38.05	37.57	37.77	131,499
22 Dec 22	37.94000 -0.88	38.59	36.55	38.59	216,428
21 Dec 22	38.82000 +0.46	39.57	38.35	38.92	215,031
20 Dec 22	38.36000 +1.77	38.60	36.76	36.76	367,873
19 Dec 22	36.59000 -0.84	37.81	36.46	37.74	273,473
16 Dec 22	37.43000 +0.00	37.76	36.53	36.76	1,722,678
15 Dec 22	37.43000 -2.35	39.03	36.78	38.88	464,411
14 Dec 22	39.78000 -0.57	40.75	39.44	40.04	275,556
13 Dec 22	40.35000 +0.17	41.41	39.75	41.36	431,393
12 Dec 22	40.18000 +0.86	40.18	38.60	39.02	261,192
09 Dec 22	39.32000 -2.11	41.39	39.30	41.21	229,504
08 Dec 22	41.43000 +0.07	42.65	40.90	42.04	204,655
07 Dec 22	41.36000 -0.51	41.97	41.20	41.67	183,782
06 Dec 22	41.87000 +0.40	42.25	41.11	41.55	139,799
05 Dec 22	41.47000 -1.38	43.32	41.40	43.03	214,083
02 Dec 22	42.85000 +1.57	43.15	40.45	40.45	195,339
01 Dec 22	41.28000 +0.22	41.53	40.17	41.03	199,951
30 Nov 22	41.06000 +1.00	41.15	39.62	40.25	289,230
29 Nov 22	40.06000 +0.35	40.33	39.97	40.07	166,381
28 Nov 22	39.71000 -1.24	40.40	39.58	40.33	191,239
25 Nov 22	40.95000 -0.14	41.49	40.95	41.12	57,356
23 Nov 22	41.09000 -0.48	41.50	40.85	41.25	111,897
22 Nov 22	41.57000 +0.34	41.72	41.00	41.59	233,124
21 Nov 22	41.23000 +0.24	41.67	40.10	40.53	162,382
18 Nov 22	40.99000 +0.04	41.75	40.53	41.70	177,481
17 Nov 22	40.95000 -0.34	40.97	39.74	40.43	147,292
16 Nov 22	41.29000 -0.26	41.38	40.41	41.16	151,254
15 Nov 22	41.55000 +1.12	41.76	40.59	41.16	218,337
14 Nov 22	40.43000 +0.46	41.00	39.22	39.39	207,659
11 Nov 22	39.97000 -0.85	42.22	39.92	41.05	335,864
10 Nov 22	40.82000 +1.83	40.99	40.14	40.98	273,338
09 Nov 22	38.99000 -0.19	40.27	38.51	38.80	222,463
08 Nov 22	39.18000 -0.27	39.75	38.50	39.65	218,542
07 Nov 22	39.45000 +5.98	39.73	38.46	39.29	232,692
14 Oct 22	33.47000 -1.62	35.62	33.43	35.25	217,653
13 Oct 22	35.09000 +0.72	35.47	32.85	33.48	297,552
12 Oct 22	34.37000 +0.07	34.69	33.17	34.16	173,242
11 Oct 22	34.30000 -0.22	34.87	33.73	34.09	197,132
10 Oct 22	34.52000 +0.58	34.89	33.99	34.42	148,870
07 Oct 22	33.94000 -0.54	34.44	33.70	34.24	150,124
06 Oct 22	34.48000 -0.47	34.99	34.31	34.31	169,952
05 Oct 22	34.95000 -0.91	35.38	34.29	34.76	148,566
04 Oct 22	35.86000 +2.60	35.89	34.18	34.34	334,754
03 Oct 22	33.26000 +2.12	33.60	31.81	31.81	248,007
30 Sep 22	31.14000 -1.29	32.65	31.02	32.08	340,204
29 Sep 22	32.43000 -1.60	33.76	31.89	33.65	209,855
28 Sep 22	34.03000 +1.10	34.32	32.87	33.15	216,393
27 Sep 22	32.93000 +0.01	33.97	32.51	33.46	267,045
26 Sep 22	32.92000 -0.41	33.99	32.86	32.98	197,887
23 Sep 22	33.33000 -1.59	33.94	32.95	33.90	207,353
22 Sep 22	34.92000 -0.66	35.91	34.64	35.91	185,501
21 Sep 22	35.58000 -1.30	37.51	35.56	37.46	197,763
20 Sep 22	36.88000 -0.89	37.46	36.34	37.04	420,620
19 Sep 22	37.77000 +1.74	38.16	35.24	35.24	421,468
16 Sep 22	36.03000 -0.79	37.01	35.83	36.38	647,285
15 Sep 22	36.82000 +0.13	37.26	36.17	36.31	411,389
14 Sep 22	36.69000 -0.82	37.25	35.84	37.25	308,708
13 Sep 22	37.51000 -1.55	38.40	37.08	37.74	407,053
12 Sep 22	39.06000 +3.17	39.43	37.49	38.10	638,855
09 Sep 22	35.89000 +2.02	35.99	34.10	34.52	339,415
08 Sep 22	33.87000 +0.33	34.12	32.86	33.16	160,343
07 Sep 22	33.54000 +1.14	33.58	31.90	32.16	266,285
06 Sep 22	32.40000 -0.23	33.10	32.09	33.05	297,067
02 Sep 22	32.63000 -0.16	33.91	32.28	33.40	257,858
01 Sep 22	32.79000 -1.18	33.49	32.41	33.41	489,936
31 Aug 22	33.97000 -1.20	35.10	33.96	35.10	252,920
30 Aug 22	35.17000 -1.33	36.77	34.66	36.39	221,679
29 Aug 22	36.50000 -0.86	37.25	36.39	36.69	166,060
26 Aug 22	37.36000 -1.50	38.73	37.13	38.66	187,630
25 Aug 22	38.86000 +0.64	39.31	38.32	38.43	204,466
24 Aug 22	38.22000 +1.32	38.44	36.48	36.81	189,099
23 Aug 22	36.90000 +0.54	38.25	36.48	36.80	349,276
22 Aug 22	36.36000 -1.80	37.21	36.11	37.21	221,145
19 Aug 22	38.16000 -0.30	38.23	37.22	37.94	291,166
18 Aug 22	38.46000 +0.90	38.67	37.47	37.47	219,770
17 Aug 22	37.56000 -1.49	38.25	37.01	38.25	164,613
16 Aug 22	39.05000 +1.73	39.36	36.96	37.51	367,435
15 Aug 22	37.32000 +0.02	37.34	35.61	36.53	417,777
12 Aug 22	37.30000 +0.81	37.87	36.37	36.46	371,687
11 Aug 22	36.49000 +1.41	36.87	35.51	35.74	531,671
10 Aug 22	35.08000 +1.41	35.20	33.95	34.45	799,368
09 Aug 22	33.67000 +0.17	33.69	32.95	33.21	255,732
08 Aug 22	33.50000 -0.56	35.12	33.35	34.36	303,720
05 Aug 22	34.06000 +0.34	35.17	33.36	33.36	266,294
04 Aug 22	33.72000 +0.60	34.44	32.81	33.21	277,515
03 Aug 22	33.12000 +0.34	33.44	32.18	33.06	246,312
02 Aug 22	32.78000 -0.23	33.29	32.26	32.94	296,493
01 Aug 22	33.01000 +0.87	33.07	31.63	31.94	398,811
29 Jul 22	32.14000 +1.02	32.43	31.16	31.52	461,824
28 Jul 22	31.12000 +1.45	31.59	29.75	30.61	385,205
27 Jul 22	29.67000 +0.81	29.80	28.67	29.02	356,944
26 Jul 22	28.86000 -0.10	29.01	28.48	28.64	204,600
25 Jul 22	28.96000 +0.75	29.04	28.19	28.61	186,200
22 Jul 22	28.21000 -0.74	29.12	27.84	29.12	209,856
21 Jul 22	28.95000 -0.29	28.96	27.87	28.54	300,778
20 Jul 22	29.24000 +0.08	29.58	28.85	29.16	220,906
19 Jul 22	29.16000 +1.26	29.48	28.10	28.10	205,783
18 Jul 22	27.90000 +0.28	28.96	27.68	28.35	209,503
15 Jul 22	27.62000 +0.14	28.22	27.17	28.17	211,877
14 Jul 22	27.48000 -0.07	27.55	26.63	26.73	219,703
13 Jul 22	27.55000 +0.49	27.65	26.65	26.80	183,313
12 Jul 22	27.06000 +1.01	27.42	25.59	25.96	288,827
11 Jul 22	26.05000 -0.04	26.29	25.55	25.56	261,915
08 Jul 22	26.09000 +0.04	26.68	25.19	26.05	338,781
07 Jul 22	26.05000 +0.70	26.75	25.79	26.00	234,230
06 Jul 22	25.35000 -0.76	26.24	24.76	25.90	344,628
05 Jul 22	26.11000 -1.29	26.58	25.21	26.58	751,473
01 Jul 22	27.40000 -0.51	27.90	26.74	27.40	264,208
30 Jun 22	27.91000 +0.20	28.19	26.62	27.16	447,515
29 Jun 22	27.71000 -1.19	29.40	27.00	28.90	461,011
28 Jun 22	28.90000 -0.62	30.50	28.74	29.99	385,731
27 Jun 22	29.52000 -0.05	29.91	28.89	29.89	260,446
24 Jun 22	29.57000 +1.03	30.14	28.74	28.81	483,412
23 Jun 22	28.54000 -0.81	29.58	27.73	29.40	266,459
22 Jun 22	29.35000 -0.95	29.93	29.12	29.32	311,215
21 Jun 22	30.30000 +0.71	30.75	29.59	30.55	486,852
17 Jun 22	29.59000 +1.00	29.61	28.27	29.10	812,452
16 Jun 22	28.59000 -2.19	30.17	28.56	29.95	503,260
15 Jun 22	30.78000 -0.46	31.92	30.44	31.79	289,840
14 Jun 22	31.24000 +0.30	31.95	30.58	30.98	329,127
13 Jun 22	30.94000 -1.32	31.62	30.58	31.15	287,340
10 Jun 22	32.26000 -1.09	32.86	31.88	32.48	270,300
09 Jun 22	33.35000 -1.37	34.38	33.31	34.28	182,900
08 Jun 22	34.72000 -1.12	35.35	34.17	35.13	203,184
07 Jun 22	35.84000 +0.05	36.06	35.11	35.37	323,642
06 Jun 22	35.79000 +0.78	35.91	34.98	35.40	213,043
03 Jun 22	35.01000 -1.04	35.81	34.60	35.75	307,289
02 Jun 22	36.05000 +1.43	36.42	34.90	34.90	280,012
01 Jun 22	34.62000 -0.61	35.76	34.10	35.49	195,486
31 May 22	35.23000 -0.88	36.06	34.92	35.89	407,358
27 May 22	36.11000 +0.96	36.20	35.10	35.52	271,655
26 May 22	35.15000 +1.06	35.75	34.39	34.48	277,329
25 May 22	34.09000 +1.14	34.59	32.84	32.84	268,128
24 May 22	32.95000 -0.41	32.98	31.80	32.87	303,237
23 May 22	33.36000 +0.90	33.64	32.21	33.05	290,319
20 May 22	32.46000 -1.94	35.38	31.44	34.94	348,910
19 May 22	34.40000 -0.53	35.21	32.88	34.49	588,835
18 May 22	34.93000 -0.14	36.76	34.62	35.33	559,924
17 May 22	35.07000 +2.44	35.33	33.55	33.72	338,426
16 May 22	32.63000 -0.57	33.84	32.54	33.19	288,849
13 May 22	33.20000 -0.10	34.15	32.67	33.59	424,302
12 May 22	33.30000 +0.22	34.14	32.02	32.77	447,848
11 May 22	33.08000 -0.16	34.38	32.91	33.57	412,367
10 May 22	33.24000 -0.55	34.66	32.43	34.37	440,224
09 May 22	33.79000 -0.99	34.63	32.93	33.81	455,490
06 May 22	34.78000 -1.20	35.80	34.30	35.50	430,958
05 May 22	35.98000 -3.60	38.98	35.54	38.98	396,911
04 May 22	39.58000 +2.03	39.63	37.44	37.44	367,100
03 May 22	37.55000 -0.25	38.64	37.10	37.53	371,019
02 May 22	37.80000 -0.38	38.60	36.13	37.84	651,268
29 Apr 22	38.18000 -2.55	40.63	37.20	39.78	654,682
28 Apr 22	40.73000 +3.54	42.27	38.01	40.14	858,948
27 Apr 22	37.19000 -0.59	38.42	36.60	38.12	428,681
26 Apr 22	37.78000 -1.34	39.33	37.55	38.74	483,061
25 Apr 22	39.12000 -1.30	40.06	37.68	39.58	368,359
22 Apr 22	40.42000 -0.38	40.92	39.60	40.65	344,102
21 Apr 22	40.80000 -2.36	43.59	40.35	43.56	261,191
20 Apr 22	43.16000 -0.67	44.96	43.00	44.63	259,431
19 Apr 22	43.83000 +1.31	43.96	42.01	42.25	290,338
18 Apr 22	42.52000 +0.06	43.06	41.93	42.55	251,128
14 Apr 22	42.46000 +1.73	42.69	40.76	40.77	366,714
13 Apr 22	40.73000 +1.19	40.78	38.95	39.65	478,692
12 Apr 22	39.54000 -0.30	41.23	39.27	40.26	363,411
11 Apr 22	39.84000 -0.61	41.51	39.68	40.59	264,996
08 Apr 22	40.45000 -0.09	41.10	39.88	40.59	285,920
07 Apr 22	40.54000 -0.12	41.09	39.67	40.79	353,642
06 Apr 22	40.66000 -0.36	41.29	40.15	40.93	242,586
05 Apr 22	41.02000 -2.25	43.83	40.68	43.48	372,609
04 Apr 22	43.27000 -0.08	43.75	42.45	43.62	238,026
01 Apr 22	43.35000 +1.37	43.43	42.12	42.16	354,768
31 Mar 22	41.98000 -0.54	43.17	41.92	42.21	414,448
30 Mar 22	42.52000 +0.50	43.20	42.00	42.48	390,512
29 Mar 22	42.02000 +0.05	42.32	40.64	41.74	332,676
28 Mar 22	41.97000 -0.61	42.00	40.70	41.98	328,677
25 Mar 22	42.58000 +1.16	42.58	41.17	41.39	355,165
24 Mar 22	41.42000 +0.51	41.54	40.63	41.51	237,536
23 Mar 22	40.91000 -0.21	41.29	40.30	40.90	376,934
22 Mar 22	41.12000 +1.63	41.91	39.82	40.03	480,192
21 Mar 22	39.49000 +1.46	39.50	38.06	38.20	449,137
18 Mar 22	38.03000 +0.14	38.78	36.85	37.97	1,364,810
17 Mar 22	37.89000 +0.94	38.35	36.37	36.86	468,691
16 Mar 22	36.95000 -0.06	38.54	36.07	37.17	456,277
15 Mar 22	37.01000 +1.19	37.68	35.40	35.40	597,989
14 Mar 22	35.82000 +0.97	36.42	33.83	34.77	478,188
11 Mar 22	34.85000 -1.05	36.89	34.75	35.90	369,696
10 Mar 22	35.90000 +1.20	35.98	34.30	34.30	312,018
09 Mar 22	34.70000 -1.25	36.42	34.59	36.17	390,365
08 Mar 22	35.95000 +0.16	37.42	34.88	35.68	401,035
07 Mar 22	35.79000 -0.83	37.49	35.39	36.77	501,646
04 Mar 22	36.62000 -1.77	37.74	36.19	37.68	361,091
03 Mar 22	38.39000 -0.82	39.43	37.09	39.43	459,310
02 Mar 22	39.21000 +2.73	39.66	36.78	36.97	546,081
01 Mar 22	36.48000 -1.91	39.30	36.26	38.65	684,214
28 Feb 22	38.39000 -0.26	39.22	37.74	38.25	457,223
25 Feb 22	38.65000 +2.09	38.75	36.58	36.80	493,837
24 Feb 22	36.56000 +0.34	36.76	35.12	35.38	604,970
23 Feb 22	36.22000 -0.83	37.56	36.09	37.56	254,284
22 Feb 22	37.05000 -1.02	38.35	36.98	38.04	269,271
18 Feb 22	38.07000 -0.47	38.82	37.63	38.53	289,457
17 Feb 22	38.54000 +0.01	38.74	37.74	38.05	656,613
16 Feb 22	38.53000 -1.08	40.14	38.30	39.90	440,860
15 Feb 22	39.61000 +1.41	40.09	37.64	37.97	514,549
14 Feb 22	38.20000 -0.53	39.46	38.07	38.73	904,899
11 Feb 22	38.73000 +5.54	39.95	33.71	34.04	1,839,490
10 Feb 22	33.19000 +1.83	33.92	30.84	30.92	767,851
09 Feb 22	31.36000 +1.91	31.80	29.44	29.74	1,042,026
08 Feb 22	29.45000 +0.14	29.92	28.66	29.63	487,392
07 Feb 22	29.31000 +0.39	29.65	29.00	29.12	823,676
04 Feb 22	28.92000 -0.60	29.50	28.57	29.42	450,813
03 Feb 22	29.52000 -1.35	30.82	29.32	30.58	621,417
02 Feb 22	30.87000 +0.99	31.61	29.19	29.44	684,710
01 Feb 22	29.88000 +1.16	30.07	28.60	28.97	525,437
31 Jan 22	28.72000 -0.06	29.96	28.01	28.17	1,749,369
28 Jan 22	28.78000 +0.26	29.23	27.56	28.25	572,700
27 Jan 22	28.52000 -0.53	30.56	28.33	29.11	582,632
26 Jan 22	29.05000 -1.33	31.12	28.60	30.75	635,131
25 Jan 22	30.38000 -0.11	30.92	29.27	30.10	499,809
24 Jan 22	30.49000 +1.36	30.56	27.86	28.24	506,835
21 Jan 22	29.13000 -0.87	30.07	28.90	29.78	312,928
20 Jan 22	30.00000 -1.20	31.89	29.87	31.33	524,372
19 Jan 22	31.20000 -0.71	32.45	30.69	32.01	386,916
18 Jan 22	31.91000 -0.74	32.43	31.50	32.21	308,869
14 Jan 22	32.65000 -0.45	33.34	32.46	32.50	772,167
13 Jan 22	33.10000 +0.60	34.58	32.94	33.64	304,397
12 Jan 22	32.50000 -0.23	33.65	32.20	33.24	237,275
11 Jan 22	32.73000 +0.43	32.78	31.42	32.50	281,395
10 Jan 22	32.30000 -0.18	33.20	31.92	32.39	271,855
07 Jan 22	32.48000 +0.38	33.67	32.25	32.25	336,360
06 Jan 22	32.10000 +0.15	32.71	31.71	32.13	214,255
05 Jan 22	31.95000 +0.42	32.82	31.72	31.75	359,080
04 Jan 22	31.53000 +1.28	32.00	30.75	30.79	343,273
03 Jan 22	30.25000 +1.06	31.04	29.36	29.49	271,995
31 Dec 21	29.19000 +0.23	29.66	28.67	28.92	298,795
30 Dec 21	28.96000 -0.82	30.08	28.93	29.85	211,111
29 Dec 21	29.78000 -0.18	30.15	29.58	30.07	243,373
28 Dec 21	29.96000 -0.35	30.32	29.40	30.08	252,108
27 Dec 21	30.31000 +1.33	30.34	28.48	29.00	360,246
23 Dec 21	28.98000 +0.08	29.07	28.34	28.83	257,350
22 Dec 21	28.90000 -0.95	29.83	28.45	29.58	394,208
21 Dec 21	29.85000 +1.20	30.05	28.72	28.72	268,166
20 Dec 21	28.65000 -1.89	30.13	28.01	29.98	391,943
17 Dec 21	30.54000 +1.71	30.62	28.31	28.66	1,419,740
16 Dec 21	28.83000 -1.05	30.51	28.60	30.21	395,127
15 Dec 21	29.88000 +0.59	29.95	28.05	29.00	514,437
14 Dec 21	29.29000 +0.05	30.25	28.82	28.82	398,233
13 Dec 21	29.24000 -0.34	29.73	28.28	29.58	446,145
10 Dec 21	29.58000 +1.00	29.74	28.64	29.15	285,995
09 Dec 21	28.58000 -0.78	29.37	28.02	28.91	218,270
08 Dec 21	29.36000 -0.04	29.85	29.22	29.38	225,802
07 Dec 21	29.40000 +0.38	30.47	29.10	29.69	219,420
06 Dec 21	29.02000 +0.83	29.62	28.36	28.78	337,055
03 Dec 21	28.19000 -0.59	29.05	27.97	28.74	204,387
02 Dec 21	28.78000 +1.12	29.19	27.98	28.04	238,453
01 Dec 21	27.66000 +0.18	29.01	27.54	28.67	266,177
30 Nov 21	27.48000 -0.73	28.65	26.84	27.88	542,689
29 Nov 21	28.21000 -1.05	29.97	28.10	29.97	331,650
26 Nov 21	29.26000 -1.56	29.79	27.84	29.50	234,548
24 Nov 21	30.82000 -0.32	31.37	30.62	30.79	116,473
23 Nov 21	31.14000 -0.12	32.03	31.07	31.47	177,102
22 Nov 21	31.26000 +0.63	32.15	30.74	31.25	234,123
19 Nov 21	30.63000 -0.76	30.88	30.25	30.77	189,128
18 Nov 21	31.39000 +0.26	31.41	30.47	31.33	216,203
17 Nov 21	31.13000 -1.32	32.45	30.99	32.16	226,826
16 Nov 21	32.45000 -1.08	33.39	32.39	33.39	184,501
15 Nov 21	33.53000 -0.52	34.27	33.30	34.10	241,240
12 Nov 21	34.05000 +0.54	34.43	33.11	33.49	303,519
11 Nov 21	33.51000 +0.62	33.57	32.97	33.30	151,335
10 Nov 21	32.89000 -0.86	34.21	32.60	33.40	283,863
09 Nov 21	33.75000 -0.11	33.92	32.66	33.66	231,983
08 Nov 21	33.86000 +1.10	34.09	33.06	33.60	240,707
05 Nov 21	32.76000 +1.59	33.00	31.41	31.67	319,418
04 Nov 21	31.17000 -0.41	32.63	30.71	31.95	275,044
03 Nov 21	31.58000 +0.55	31.91	30.58	30.90	252,676
02 Nov 21	31.03000 -1.00	31.86	30.79	31.55	244,820
01 Nov 21	32.03000 +1.15	32.15	30.16	30.85	319,616
29 Oct 21	30.88000 -0.61	31.71	30.49	31.15	375,500
28 Oct 21	31.49000 +1.08	32.14	29.80	30.20	406,706
27 Oct 21	30.41000 -0.54	30.92	30.19	30.53	241,542
26 Oct 21	30.95000 +0.00	31.71	30.39	31.01	245,697
25 Oct 21	30.95000 -1.08	32.25	30.80	32.10	263,833
22 Oct 21	32.03000 -0.73	33.25	31.91	32.98	166,720
21 Oct 21	32.76000 -0.64	33.00	32.22	32.81	214,107
20 Oct 21	33.40000 +0.31	33.57	32.40	32.88	177,480
19 Oct 21	33.09000 +0.06	33.21	32.73	33.21	158,609
18 Oct 21	33.03000 -0.64	33.42	32.44	33.18	204,380
15 Oct 21	33.67000 +0.32	35.13	33.65	34.33	368,936
14 Oct 21	33.35000 +0.50	34.09	33.14	33.48	258,980
13 Oct 21	32.85000 -0.58	33.14	31.82	33.11	219,310
12 Oct 21	33.43000 -0.39	34.24	33.40	33.93	143,090
11 Oct 21	33.82000 +0.51	35.10	33.62	33.75	164,894
08 Oct 21	33.31000 -0.42	34.03	33.21	33.82	139,233
07 Oct 21	33.73000 +1.01	34.27	33.06	33.21	181,895
06 Oct 21	32.72000 -0.77	33.11	31.60	32.64	209,629
05 Oct 21	33.49000 +0.37	33.92	32.78	33.18	191,175
04 Oct 21	33.12000 -1.13	34.69	32.92	34.21	197,519
01 Oct 21	34.25000 +1.51	34.69	32.85	32.98	315,017
30 Sep 21	32.74000 -0.35	33.87	32.74	33.41	360,327
29 Sep 21	33.09000 -0.21	33.93	32.60	33.87	220,948
28 Sep 21	33.30000 -0.64	33.84	32.70	33.36	286,237
27 Sep 21	33.94000 +1.26	34.33	33.15	33.15	195,541
24 Sep 21	32.68000 -0.32	33.60	32.64	32.66	246,860
23 Sep 21	33.00000 +0.96	33.30	32.35	32.58	329,004
22 Sep 21	32.04000 +0.66	32.77	31.97	32.06	206,398
21 Sep 21	31.38000 -0.17	32.04	30.28	32.04	268,555
20 Sep 21	31.55000 -0.02	31.60	30.22	30.30	235,717
17 Sep 21	31.57000 -0.41	32.06	30.98	31.92	752,210
16 Sep 21	31.98000 -1.01	32.88	31.52	32.58	261,085
15 Sep 21	32.99000 +1.17	33.08	31.75	32.00	219,770
14 Sep 21	31.82000 -0.55	32.57	31.50	32.43	346,840
13 Sep 21	32.37000 +0.75	32.49	31.40	32.08	229,400
10 Sep 21	31.62000 -0.40	33.10	31.62	32.55	244,739
09 Sep 21	32.02000 +0.44	32.64	31.35	31.41	295,631
08 Sep 21	31.58000 -1.02	32.51	31.38	32.51	271,274
07 Sep 21	32.60000 -0.72	33.56	32.54	33.19	261,759
03 Sep 21	33.32000 -0.41	33.94	33.24	33.87	239,476
02 Sep 21	33.73000 +0.13	34.48	33.68	34.02	208,056
01 Sep 21	33.60000 +0.25	33.67	32.05	33.36	380,897
31 Aug 21	33.35000 -0.27	33.77	32.86	33.43	295,624
30 Aug 21	33.62000 -0.57	34.67	33.25	34.38	267,795
27 Aug 21	34.19000 +1.13	34.56	33.24	33.24	282,391
26 Aug 21	33.06000 -0.74	34.05	33.01	33.55	277,645
25 Aug 21	33.80000 -0.25	34.32	33.47	34.32	211,851
24 Aug 21	34.05000 +0.51	34.93	34.00	34.17	370,314
23 Aug 21	33.54000 +1.21	33.79	32.91	33.03	347,846
20 Aug 21	32.33000 -0.11	32.98	32.05	32.42	377,747
19 Aug 21	32.44000 -1.62	33.28	31.99	33.09	397,626
18 Aug 21	34.06000 -0.51	35.29	34.00	34.17	234,460
17 Aug 21	34.57000 -1.16	35.10	33.69	35.03	278,294
16 Aug 21	35.73000 -1.22	36.38	35.01	36.10	223,200
13 Aug 21	36.95000 -0.79	37.68	36.59	37.68	194,200
12 Aug 21	37.74000 -0.92	38.22	37.12	38.21	144,045
11 Aug 21	38.66000 +0.56	38.85	37.44	38.49	299,978
10 Aug 21	38.10000 +1.40	38.28	36.97	36.97	218,849
09 Aug 21	36.70000 -0.42	37.18	35.87	36.71	202,696
06 Aug 21	37.12000 +0.80	37.57	36.51	37.13	164,683
05 Aug 21	36.32000 +0.67	36.53	35.33	35.33	241,039
04 Aug 21	35.65000 -2.65	37.70	35.65	37.64	333,942
03 Aug 21	38.30000 +0.31	38.55	36.53	37.72	559,792
02 Aug 21	37.99000 -0.16	39.35	37.13	38.60	349,454
30 Jul 21	38.15000 -1.58	40.35	37.77	39.75	301,608
29 Jul 21	39.73000 +1.60	40.45	38.50	39.48	300,796
28 Jul 21	38.13000 +0.19	38.70	37.25	38.63	263,097
27 Jul 21	37.94000 -0.70	38.49	37.32	37.96	298,028
26 Jul 21	38.64000 +0.83	38.75	37.89	38.31	191,592
23 Jul 21	37.81000 +0.21	38.34	37.09	38.02	181,718
22 Jul 21	37.60000 -0.86	38.36	36.84	38.09	205,839
21 Jul 21	38.46000 +1.18	39.03	37.92	37.92	264,079
20 Jul 21	37.28000 +1.89	37.60	35.08	35.40	483,241
19 Jul 21	35.39000 -1.63	36.76	34.95	35.63	515,379
16 Jul 21	37.02000 -1.30	38.84	36.92	38.84	233,370
15 Jul 21	38.32000 +0.06	39.40	37.73	37.74	214,404
14 Jul 21	38.26000 -0.12	39.60	37.80	38.91	204,003
13 Jul 21	38.38000 -1.56	39.71	38.23	39.39	220,343
12 Jul 21	39.94000 -0.17	40.37	39.29	39.29	194,810
09 Jul 21	40.11000 +2.13	40.52	38.94	39.12	237,703
08 Jul 21	37.98000 -1.04	38.64	37.10	37.83	280,013
07 Jul 21	39.02000 +1.23	39.54	37.94	38.07	443,766
06 Jul 21	37.79000 -1.26	39.22	36.94	39.22	301,535
02 Jul 21	39.05000 -1.31	40.45	38.90	40.45	253,842
01 Jul 21	40.36000 +0.14	41.29	40.13	41.02	316,314
30 Jun 21	40.22000 +0.85	40.42	39.02	39.02	401,290
29 Jun 21	39.37000 +0.17	40.32	39.36	39.45	267,021
28 Jun 21	39.20000 -1.24	40.87	39.08	40.61	353,749
25 Jun 21	40.44000 -1.17	41.87	40.42	41.70	964,810
24 Jun 21	41.61000 +1.55	41.63	40.12	40.55	269,491
23 Jun 21	40.06000 +0.36	40.83	39.96	40.24	345,540
22 Jun 21	39.70000 -0.84	40.41	39.28	40.38	278,577
21 Jun 21	40.54000 +0.22	41.44	39.79	41.01	344,539
18 Jun 21	40.32000 +0.64	40.62	38.98	38.98	1,425,600
17 Jun 21	39.68000 -2.80	42.48	38.70	42.10	580,921
16 Jun 21	42.48000 -1.08	43.26	41.52	42.89	434,767
15 Jun 21	43.56000 -0.38	44.11	42.79	43.51	459,719
14 Jun 21	43.94000 -0.38	44.30	43.15	43.86	442,993
11 Jun 21	44.32000 +0.08	45.54	44.00	44.98	255,378
10 Jun 21	44.24000 -0.89	46.00	44.09	45.73	328,959
09 Jun 21	45.13000 -1.29	46.44	44.93	46.44	238,007
08 Jun 21	46.42000 +2.11	46.77	44.38	44.44	330,484
07 Jun 21	44.31000 +0.45	44.42	43.48	43.48	292,154
04 Jun 21	43.86000 -0.02	44.58	42.80	44.52	261,009
03 Jun 21	43.88000 -1.10	44.88	43.63	44.43	367,759
02 Jun 21	44.98000 -1.60	46.44	44.42	46.44	550,478
01 Jun 21	46.58000 -1.34	48.89	46.50	48.89	487,354
28 May 21	47.92000 -1.10	49.20	47.05	49.02	308,545
27 May 21	49.02000 +3.51	49.17	46.37	46.37	436,157
26 May 21	45.51000 +1.50	45.75	43.83	44.06	166,857
25 May 21	44.01000 -2.16	47.32	43.95	46.32	446,247
24 May 21	46.17000 +1.77	46.50	44.07	44.61	263,842
21 May 21	44.40000 +0.79	45.00	43.70	44.26	235,528
20 May 21	43.61000 +0.06	44.06	42.73	43.92	362,508
19 May 21	43.55000 -0.75	43.73	42.61	43.10	324,831
18 May 21	44.30000 -1.06	45.47	44.23	45.12	291,227
17 May 21	45.36000 +3.03	45.57	42.24	42.24	318,283
14 May 21	42.33000 -0.01	42.46	41.23	42.46	318,947
13 May 21	42.34000 +1.03	43.75	41.31	41.31	278,878
12 May 21	41.31000 -1.25	42.67	40.84	42.22	358,733
11 May 21	42.56000 +1.16	42.74	39.87	40.00	321,214
10 May 21	41.40000 +0.05	43.12	41.09	42.00	380,035
07 May 21	41.35000 +0.01	41.47	40.44	41.13	196,938
06 May 21	41.34000 +0.76	41.38	40.03	40.76	210,825
05 May 21	40.58000 +0.79	40.82	39.31	40.00	228,500
04 May 21	39.79000 -0.06	40.62	39.29	39.48	292,488
03 May 21	39.85000 +1.98	39.88	37.92	38.17	473,013
30 Apr 21	37.87000 -1.92	39.24	37.30	38.78	491,410
29 Apr 21	39.79000 -2.71	42.94	38.80	42.91	321,374
28 Apr 21	42.50000 +1.01	42.93	41.38	41.84	259,149
27 Apr 21	41.49000 -0.35	41.88	40.83	41.56	265,004
26 Apr 21	41.84000 +1.40	42.00	40.39	40.54	255,734
23 Apr 21	40.44000 +1.59	40.88	38.88	39.47	207,694
22 Apr 21	38.85000 -1.25	40.11	38.80	40.11	231,005
21 Apr 21	40.10000 +1.16	40.23	38.00	38.66	380,097
20 Apr 21	38.94000 -1.89	40.55	38.74	40.55	182,073
19 Apr 21	40.83000 -0.84	42.12	40.29	41.28	169,175
16 Apr 21	41.67000 -0.10	42.55	41.33	42.51	141,716
15 Apr 21	41.77000 -0.41	42.65	41.10	42.65	168,182
14 Apr 21	42.18000 +1.47	42.73	41.00	41.10	181,484
13 Apr 21	40.71000 -0.59	41.15	40.04	41.00	184,575
12 Apr 21	41.30000 +0.06	41.44	40.74	41.43	172,598
09 Apr 21	41.24000 -0.47	41.92	40.93	41.83	201,438
08 Apr 21	41.71000 +0.52	41.84	40.50	40.89	192,938
07 Apr 21	41.19000 -0.58	42.19	40.97	42.19	180,707
06 Apr 21	41.77000 -0.42	42.66	41.52	42.02	204,667
05 Apr 21	42.19000 +0.84	43.05	41.33	42.25	338,918
01 Apr 21	41.35000 +0.20	41.92	40.60	41.29	312,081
31 Mar 21	41.15000 -0.44	42.69	40.40	42.00	515,874
30 Mar 21	41.59000 +3.03	41.97	38.38	38.73	736,615
29 Mar 21	38.56000 -2.46	41.79	38.51	41.02	473,958
26 Mar 21	41.02000 +2.14	41.67	39.60	39.98	389,136
25 Mar 21	38.88000 +1.69	39.28	36.21	36.30	444,424
24 Mar 21	37.19000 -1.02	39.73	37.14	39.32	487,258
23 Mar 21	38.21000 -2.31	40.67	37.60	39.79	520,990
22 Mar 21	40.52000 -1.81	42.52	40.00	42.51	435,453
19 Mar 21	42.33000 -0.46	42.80	40.30	42.80	1,776,472
18 Mar 21	42.79000 -2.26	45.93	42.41	45.08	476,363
17 Mar 21	45.05000 +0.89	45.39	43.61	44.00	320,794
16 Mar 21	44.16000 -0.99	45.70	43.88	44.88	308,496
15 Mar 21	45.15000 -1.62	46.25	44.31	46.25	339,075
12 Mar 21	46.77000 -0.77	48.06	45.75	47.65	420,791
11 Mar 21	47.54000 +1.61	47.57	46.05	46.49	503,686
10 Mar 21	45.93000 +1.48	46.14	44.05	44.46	372,176
09 Mar 21	44.45000 -0.34	45.12	42.46	44.86	427,505
08 Mar 21	44.79000 +3.01	44.92	41.67	42.04	458,696
05 Mar 21	41.78000 +1.10	42.97	39.75	42.16	392,638
04 Mar 21	40.68000 -2.74	43.59	39.00	43.13	460,215
03 Mar 21	43.42000 +0.89	44.28	42.12	42.75	439,537
02 Mar 21	42.53000 -1.65	44.33	42.00	44.26	388,749
01 Mar 21	44.18000 +3.52	44.48	41.57	42.05	553,621
26 Feb 21	40.66000 -2.41	43.48	40.25	42.73	411,387
25 Feb 21	43.07000 -1.43	45.63	42.91	44.90	426,860
24 Feb 21	44.50000 +2.03	45.07	42.32	42.68	405,822
23 Feb 21	42.47000 +0.66	43.01	40.53	41.28	440,552
22 Feb 21	41.81000 +3.47	42.07	37.88	37.88	527,606
19 Feb 21	38.34000 +1.44	39.50	37.25	37.25	340,106
18 Feb 21	36.90000 -0.45	37.63	36.03	37.20	245,548
17 Feb 21	37.35000 -0.04	38.06	36.58	37.24	346,218
16 Feb 21	37.39000 +1.52	37.79	36.14	36.53	275,770
12 Feb 21	35.87000 +0.48	36.29	34.84	35.30	239,889
11 Feb 21	35.39000 +0.84	35.43	33.89	34.71	297,464
10 Feb 21	34.55000 +0.78	35.15	34.18	34.24	277,345
09 Feb 21	33.77000 -0.57	34.22	33.00	34.06	252,254
08 Feb 21	34.34000 +1.45	34.55	33.33	33.40	259,777
05 Feb 21	32.89000 -0.06	33.92	32.56	33.44	313,340
04 Feb 21	32.95000 +1.33	32.99	31.80	31.80	379,745
03 Feb 21	31.62000 -0.08	31.78	30.69	31.48	265,898
02 Feb 21	31.70000 +0.45	32.85	31.49	31.76	343,671
01 Feb 21	31.25000 +0.01	31.73	30.01	31.36	793,930
29 Jan 21	31.24000 -1.77	32.98	31.01	32.82	649,755
28 Jan 21	33.01000 -1.37	36.45	31.62	35.42	804,736
27 Jan 21	34.38000 -0.37	35.65	33.29	33.54	729,608
26 Jan 21	34.75000 -0.44	36.18	34.47	35.58	464,556
25 Jan 21	35.19000 +0.31	35.26	34.07	34.64	319,054
22 Jan 21	34.88000 -0.09	35.05	33.95	34.16	359,904
21 Jan 21	34.97000 -1.34	36.35	34.54	36.35	445,890
20 Jan 21	36.31000 +0.08	37.34	35.79	36.47	418,986
19 Jan 21	36.23000 +0.53	37.47	36.08	36.38	453,432
15 Jan 21	35.70000 -0.23	35.99	34.88	34.88	636,449
14 Jan 21	35.93000 +2.19	36.40	33.87	34.35	474,054
13 Jan 21	33.74000 +0.03	34.00	33.20	33.59	327,247
12 Jan 21	33.71000 +1.34	33.98	32.37	32.71	250,450
11 Jan 21	32.37000 -0.88	32.92	31.86	32.13	289,836
08 Jan 21	33.25000 -0.01	33.79	32.77	33.47	446,934
07 Jan 21	33.26000 -0.53	34.58	32.75	34.37	589,795
06 Jan 21	33.79000 +2.75	34.20	31.70	32.06	929,917
05 Jan 21	31.04000 +2.95	31.37	28.17	28.17	672,895
04 Jan 21	28.09000 -1.03	30.21	27.92	29.44	365,498
31 Dec 20	29.12000 +0.60	29.37	28.20	28.35	312,199
30 Dec 20	28.52000 +0.75	28.83	27.80	27.80	317,847
29 Dec 20	27.77000 -0.86	28.51	27.55	28.48	297,911
28 Dec 20	28.63000 +0.00	29.60	28.56	29.04	260,533
24 Dec 20	28.63000 +0.12	28.97	28.51	28.72	228,314
23 Dec 20	28.51000 +1.06	28.65	27.75	27.83	245,265
22 Dec 20	27.45000 +0.04	27.72	27.00	27.55	204,907
21 Dec 20	27.41000 -0.40	27.70	26.90	26.96	269,559
18 Dec 20	27.81000 -1.88	29.77	27.63	29.55	1,403,973
17 Dec 20	29.69000 +0.30	29.79	28.89	29.55	367,415
16 Dec 20	29.39000 -0.32	29.97	28.92	29.76	491,435
15 Dec 20	29.71000 +1.95	29.73	27.97	28.45	576,436
14 Dec 20	27.76000 -0.45	28.82	27.64	28.79	604,535
11 Dec 20	28.21000 -0.37	28.35	27.68	28.07	261,297
10 Dec 20	28.58000 +0.40	28.89	27.81	28.02	440,260
09 Dec 20	28.18000 -0.81	29.54	27.69	29.21	526,320
08 Dec 20	28.99000 +0.23	29.51	28.18	28.30	485,318
07 Dec 20	28.76000 -0.85	29.48	28.10	29.25	499,476
04 Dec 20	29.61000 +2.71	29.76	27.21	27.37	644,836
03 Dec 20	26.90000 +0.06	27.37	26.31	26.94	526,852
02 Dec 20	26.84000 +1.44	26.94	25.25	25.49	366,457
01 Dec 20	25.40000 +0.96	25.76	24.85	24.97	445,882
30 Nov 20	24.44000 -1.38	25.62	24.35	25.62	409,325
27 Nov 20	25.82000 -0.18	26.18	25.41	26.05	140,815
25 Nov 20	26.00000 -1.25	26.94	25.74	26.86	343,666
24 Nov 20	27.25000 +0.67	27.64	26.87	27.50	421,393
23 Nov 20	26.58000 +1.08	26.92	26.01	26.01	368,139
20 Nov 20	25.50000 +0.51	25.58	24.60	24.82	325,512
19 Nov 20	24.99000 -0.86	26.09	24.23	25.65	376,600
18 Nov 20	25.85000 +0.72	26.23	25.33	25.33	680,075
17 Nov 20	25.13000 -0.13	25.48	24.00	24.78	705,387
16 Nov 20	25.26000 +2.12	25.31	23.74	24.33	649,901
13 Nov 20	23.14000 +1.76	23.32	21.71	21.71	528,813
12 Nov 20	21.38000 -1.11	22.08	21.09	22.08	632,561
11 Nov 20	22.49000 -0.24	23.00	22.22	22.80	435,172
10 Nov 20	22.73000 +0.94	22.75	22.00	22.14	924,713
09 Nov 20	21.79000 +2.90	22.79	20.77	20.77	773,786
06 Nov 20	18.89000 -0.09	19.39	18.81	19.12	263,621
05 Nov 20	18.98000 +0.98	19.14	18.00	18.26	955,460
04 Nov 20	18.00000 -0.42	18.33	17.60	18.00	1,074,222
03 Nov 20	18.42000 +0.36	18.78	18.32	18.48	1,055,330
02 Nov 20	18.06000 +0.58	18.07	17.28	17.83	318,338
30 Oct 20	17.48000 +0.22	17.68	16.94	17.15	415,310
29 Oct 20	17.26000 +1.17	17.36	15.90	16.16	576,028
28 Oct 20	16.09000 -1.40	17.03	16.05	16.89	529,163
27 Oct 20	17.49000 -0.39	17.98	17.43	17.73	650,813
26 Oct 20	17.88000 -0.65	18.39	17.82	18.05	723,023
23 Oct 20	18.53000 +0.37	19.25	18.26	18.44	829,097
22 Oct 20	18.16000 +1.08	18.19	16.31	16.86	911,486
21 Oct 20	17.08000 -0.42	17.73	17.06	17.60	594,666
20 Oct 20	17.50000 -0.50	18.53	17.47	18.31	413,302
19 Oct 20	18.00000 -0.48	19.01	17.96	18.50	298,153
16 Oct 20	18.48000 -0.02	18.63	18.29	18.44	350,091
15 Oct 20	18.50000 +0.01	18.57	17.92	18.10	502,598
14 Oct 20	18.49000 +0.23	18.75	18.34	18.34	254,551
13 Oct 20	18.26000 -0.70	18.86	18.13	18.66	291,405
12 Oct 20	18.96000 +0.08	19.25	18.64	18.90	218,852
09 Oct 20	18.88000 -0.18	19.31	18.59	19.27	254,217
08 Oct 20	19.06000 +0.22	19.16	18.64	19.16	345,716
07 Oct 20	18.84000 +0.52	19.04	18.48	18.64	412,890
06 Oct 20	18.32000 -0.90	19.69	18.23	19.59	384,416
05 Oct 20	19.22000 +0.36	19.38	18.99	18.99	220,982
02 Oct 20	18.86000 +0.54	18.96	17.83	17.90	363,253
01 Oct 20	18.32000 +0.16	18.55	17.97	18.19	358,405
30 Sep 20	18.16000 -0.03	18.96	18.02	18.21	352,762
29 Sep 20	18.19000 -0.46	18.81	17.95	18.64	382,420
28 Sep 20	18.65000 +0.49	19.14	18.50	18.72	478,047
25 Sep 20	18.16000 +0.05	18.25	17.75	17.82	270,203
24 Sep 20	18.11000 -0.10	18.53	17.60	18.16	354,704
23 Sep 20	18.21000 -0.35	19.05	18.18	18.56	442,558
22 Sep 20	18.56000 +0.14	19.22	18.33	18.47	332,850
21 Sep 20	18.42000 -1.60	19.31	18.17	19.27	515,752
18 Sep 20	20.02000 +0.34	20.16	19.49	19.74	1,293,813
17 Sep 20	19.68000 -0.60	20.20	19.64	20.07	467,995
16 Sep 20	20.28000 +0.11	20.85	19.92	20.13	425,126
15 Sep 20	20.17000 +0.01	20.61	20.07	20.38	263,560
14 Sep 20	20.16000 +0.67	20.22	19.41	19.64	370,388
11 Sep 20	19.49000 +0.34	19.69	19.16	19.25	485,672
10 Sep 20	19.15000 -0.56	19.99	18.95	19.72	470,702
09 Sep 20	19.71000 -0.69	20.70	19.34	20.64	679,277
08 Sep 20	20.40000 -1.17	21.33	20.36	21.13	412,123
04 Sep 20	21.57000 +0.30	22.25	20.93	21.81	424,218
03 Sep 20	21.27000 -0.18	22.00	21.03	21.45	433,602
02 Sep 20	21.45000 +0.18	21.48	20.77	21.23	370,575
01 Sep 20	21.27000 +0.24	21.42	20.60	20.84	526,966
31 Aug 20	21.03000 -0.58	21.90	20.98	21.90	534,610
28 Aug 20	21.61000 +0.50	21.65	20.99	21.30	463,140
27 Aug 20	21.11000 +0.24	21.46	20.59	20.95	407,279
26 Aug 20	20.87000 -0.76	21.66	20.65	21.54	359,570
25 Aug 20	21.63000 +0.20	21.86	21.22	21.52	455,999
24 Aug 20	21.43000 +0.83	21.43	20.38	20.62	390,079
21 Aug 20	20.60000 -0.27	20.81	20.35	20.62	485,903
20 Aug 20	20.87000 -0.15	21.04	20.52	20.58	407,264
19 Aug 20	21.02000 -0.46	21.96	20.94	21.38	447,128
18 Aug 20	21.48000 -0.69	22.49	21.42	22.34	407,130
17 Aug 20	22.17000 -0.16	22.64	22.08	22.50	396,957
14 Aug 20	22.33000 +0.17	22.58	21.76	22.00	653,539
13 Aug 20	22.16000 -1.81	23.25	22.11	22.84	1,114,193
12 Aug 20	23.97000 -0.27	25.05	23.70	24.96	333,065
11 Aug 20	24.24000 -0.22	25.43	24.18	24.86	722,469
10 Aug 20	24.46000 +0.60	25.19	24.13	24.15	528,638
07 Aug 20	23.86000 +0.56	23.88	22.56	22.97	802,663
06 Aug 20	23.30000 +0.00	23.49	22.80	23.08	439,373
05 Aug 20	23.30000 +0.30	23.59	23.09	23.44	871,595
04 Aug 20	23.00000 -0.24	23.19	22.45	23.17	740,289
03 Aug 20	23.24000 +0.88	23.50	22.26	22.59	990,205
31 Jul 20	22.36000 -1.24	23.39	21.36	23.29	10,557,130
30 Jul 20	23.60000 +0.05	23.85	22.26	23.30	1,334,483
29 Jul 20	23.55000 +1.48	24.30	23.33	23.50	1,913,477
28 Jul 20	22.07000 -0.76	22.52	22.01	22.41	370,508
27 Jul 20	22.83000 +0.46	22.90	21.94	22.22	330,924
24 Jul 20	22.37000 -0.28	22.71	22.10	22.48	273,531
23 Jul 20	22.65000 +0.03	23.00	22.25	22.58	316,990
22 Jul 20	22.62000 -0.12	22.88	22.20	22.43	374,929
21 Jul 20	22.74000 +0.86	23.31	22.22	22.23	453,619
20 Jul 20	21.88000 -0.72	22.74	21.84	22.36	271,623
17 Jul 20	22.60000 -0.51	23.54	22.57	23.00	278,786
16 Jul 20	23.11000 -1.06	24.02	22.86	23.98	454,792
15 Jul 20	24.17000 +0.80	24.44	23.26	24.21	519,283
14 Jul 20	23.37000 +0.49	23.57	22.51	22.77	429,630
13 Jul 20	22.88000 +0.29	23.55	22.53	23.00	512,128
10 Jul 20	22.59000 +1.17	22.63	21.47	21.63	636,567
09 Jul 20	21.42000 -0.89	22.66	20.95	22.23	412,327
08 Jul 20	22.31000 -0.64	23.18	22.04	22.90	410,978
07 Jul 20	22.95000 -1.80	24.58	22.87	24.31	561,183
06 Jul 20	24.75000 +0.56	24.97	24.23	24.95	588,788
02 Jul 20	24.19000 +0.31	25.43	23.91	24.93	287,371
01 Jul 20	23.88000 -0.40	24.44	23.29	24.44	507,873
30 Jun 20	24.28000 -0.12	24.59	23.52	24.00	379,617
29 Jun 20	24.40000 +1.41	24.69	23.33	23.50	637,479
26 Jun 20	22.99000 -0.60	23.67	22.26	23.51	646,268
25 Jun 20	23.59000 +0.60	23.62	22.00	22.48	515,904
24 Jun 20	22.99000 -1.38	24.16	22.80	23.69	431,052
23 Jun 20	24.37000 -0.17	25.10	24.02	25.10	377,801
22 Jun 20	24.54000 +0.16	24.65	23.56	24.50	341,828
19 Jun 20	24.38000 -0.91	26.34	23.91	25.72	1,321,366
18 Jun 20	25.29000 -0.40	25.91	24.77	24.91	337,188
17 Jun 20	25.69000 -0.18	26.30	25.37	25.85	317,673
16 Jun 20	25.87000 +1.29	26.92	25.23	26.49	474,663
15 Jun 20	24.58000 +0.36	24.79	22.69	22.95	451,754
12 Jun 20	24.22000 +1.82	24.82	23.32	24.13	429,366
11 Jun 20	22.40000 -3.57	24.85	22.16	23.96	536,710
10 Jun 20	25.97000 -1.99	27.91	25.74	27.63	487,112
09 Jun 20	27.96000 -0.98	28.29	27.24	28.00	357,698
08 Jun 20	28.94000 -0.33	30.86	28.54	30.30	482,518
05 Jun 20	29.27000 +2.29	30.52	28.80	28.91	669,262
04 Jun 20	26.98000 +0.26	27.04	25.51	26.58	475,859
03 Jun 20	26.72000 +2.52	26.98	24.85	24.99	430,033
02 Jun 20	24.20000 +0.48	24.75	24.04	24.48	420,454
01 Jun 20	23.72000 +0.35	24.30	23.33	23.51	364,174
29 May 20	23.37000 -0.58	23.80	22.84	23.41	389,595
28 May 20	23.95000 -1.84	26.20	23.76	26.01	469,462
27 May 20	25.79000 +1.86	25.87	24.63	24.83	593,199
26 May 20	23.93000 +1.49	24.36	23.50	23.95	451,210
22 May 20	22.44000 +0.59	22.64	21.41	22.15	337,237
21 May 20	21.85000 -0.52	22.79	21.69	22.43	518,797
20 May 20	22.37000 +1.80	22.79	21.02	21.07	512,124
19 May 20	20.57000 -0.91	21.60	20.54	21.18	401,119
18 May 20	21.48000 +2.23	21.71	20.30	20.64	523,768
15 May 20	19.25000 +0.18	19.61	18.66	19.04	254,775
14 May 20	19.07000 +0.62	19.20	17.23	17.80	487,152
13 May 20	18.45000 -1.00	19.25	18.21	19.15	490,645
12 May 20	19.45000 -0.75	20.60	19.41	20.31	350,904
11 May 20	20.20000 -1.43	21.05	19.93	21.05	526,880
08 May 20	21.63000 +1.27	21.96	20.97	20.97	607,969
07 May 20	20.36000 +0.90	21.28	19.83	19.93	531,061
06 May 20	19.46000 -1.18	20.90	19.40	20.57	521,153
05 May 20	20.64000 -0.62	23.05	20.60	22.33	413,547
04 May 20	21.26000 -0.16	22.51	20.06	20.29	827,063
01 May 20	21.42000 -0.75	22.63	20.96	21.83	702,320
30 Apr 20	22.17000 -1.46	24.68	21.98	23.63	749,434
29 Apr 20	23.63000 +2.66	24.28	21.99	22.05	682,737
28 Apr 20	20.97000 +0.53	21.72	20.32	21.41	514,921
27 Apr 20	20.44000 +2.28	20.58	18.27	18.70	868,500
24 Apr 20	18.16000 -0.04	18.90	18.01	18.38	871,429
23 Apr 20	18.20000 +0.12	19.32	18.15	18.18	602,174
22 Apr 20	18.08000 -0.12	18.96	17.91	18.81	419,710
21 Apr 20	18.20000 -1.02	18.88	18.01	18.29	630,896
20 Apr 20	19.22000 -0.89	21.30	18.95	21.07	389,035
17 Apr 20	20.11000 +1.74	20.33	19.38	19.95	439,562
16 Apr 20	18.37000 -0.89	19.16	18.01	19.16	634,435
15 Apr 20	19.26000 -1.42	20.00	18.37	19.44	436,304
14 Apr 20	20.68000 -0.59	22.59	20.47	22.17	454,444
13 Apr 20	21.27000 -1.56	23.03	21.08	22.83	413,647
09 Apr 20	22.83000 +1.04	23.64	22.24	22.90	663,162
08 Apr 20	21.79000 +1.61	22.02	20.40	20.70	434,752
07 Apr 20	20.18000 +0.40	21.94	20.07	20.90	764,877
06 Apr 20	19.78000 +1.86	20.62	19.15	19.21	626,922
03 Apr 20	17.92000 -0.98	19.24	17.58	18.92	658,850
02 Apr 20	18.90000 +0.55	19.68	18.24	18.30	699,509
01 Apr 20	18.35000 -1.15	19.36	18.05	18.75	674,167
31 Mar 20	19.50000 +0.87	20.25	18.44	18.75	1,257,726
30 Mar 20	18.63000 -0.59	19.73	18.11	19.73	914,202
27 Mar 20	19.22000 -1.93	20.38	18.94	20.31	682,496
26 Mar 20	21.15000 +0.75	21.68	19.83	20.63	763,678
25 Mar 20	20.40000 +1.04	21.33	18.29	19.90	725,806
24 Mar 20	19.36000 +2.87	19.36	17.47	17.92	825,679
23 Mar 20	16.49000 +1.62	17.49	13.60	15.20	933,112
20 Mar 20	14.87000 -1.49	17.32	14.70	16.80	1,026,903
19 Mar 20	16.36000 +0.13	17.79	15.14	16.10	987,700
18 Mar 20	16.23000 -5.16	20.03	15.29	19.30	546,445
17 Mar 20	21.39000 -0.85	23.03	20.78	22.62	512,109
16 Mar 20	22.24000 -4.44	23.93	22.00	22.46	461,704
13 Mar 20	26.68000 +4.08	26.72	23.20	24.91	541,418
12 Mar 20	22.60000 -4.68	24.53	21.55	24.33	666,511
11 Mar 20	27.28000 -1.63	28.93	26.41	27.95	613,116
10 Mar 20	28.91000 +0.41	30.30	27.71	30.30	700,439
09 Mar 20	28.50000 -5.95	31.16	28.38	30.00	500,233
06 Mar 20	34.45000 -1.43	35.85	33.83	34.32	297,279
05 Mar 20	35.88000 -2.29	37.47	35.16	36.98	233,096
04 Mar 20	38.17000 +0.79	38.36	37.15	38.34	219,799
03 Mar 20	37.38000 -0.82	39.43	36.72	38.26	257,526
02 Mar 20	38.20000 +1.45	38.22	36.08	37.20	422,531
28 Feb 20	36.75000 -1.77	38.37	36.02	36.99	397,083
27 Feb 20	38.52000 -2.11	40.07	38.02	39.58	326,846
26 Feb 20	40.63000 +0.30	41.60	40.48	40.70	178,741
25 Feb 20	40.33000 -1.78	42.32	40.27	42.32	175,837
24 Feb 20	42.11000 -1.87	42.61	41.66	41.98	216,059
21 Feb 20	43.98000 -0.07	44.35	43.18	43.73	285,065
20 Feb 20	44.05000 +0.51	44.12	43.06	43.28	204,727
19 Feb 20	43.54000 +0.56	43.73	42.94	43.15	209,812
18 Feb 20	42.98000 -0.36	43.46	42.68	43.10	140,641
14 Feb 20	43.34000 -0.32	43.81	42.95	43.74	241,867
13 Feb 20	43.66000 -0.14	43.92	43.22	43.47	201,270
12 Feb 20	43.80000 -0.15	44.84	43.70	44.61	327,447
11 Feb 20	43.95000 +0.48	44.73	43.63	43.74	229,731
10 Feb 20	43.47000 +0.33	43.50	42.75	42.89	283,450
07 Feb 20	43.14000 -0.66	43.38	42.98	43.34	340,627
06 Feb 20	43.80000 -0.23	44.54	43.56	44.54	339,883
05 Feb 20	44.03000 +1.56	44.12	42.88	43.27	470,178
04 Feb 20	42.47000 +1.42	42.84	41.76	42.03	541,928
03 Feb 20	41.05000 +1.31	41.46	39.70	39.92	480,976
31 Jan 20	39.74000 -2.55	41.66	39.49	41.61	480,595
30 Jan 20	42.29000 -1.47	43.87	41.77	42.72	361,535
29 Jan 20	43.76000 +0.67	44.24	43.12	43.12	333,432
28 Jan 20	43.09000 +0.23	43.86	42.80	43.41	550,301
27 Jan 20	42.86000 -0.14	43.52	41.11	42.00	432,012
24 Jan 20	43.00000 -0.69	43.82	42.07	43.82	402,934
23 Jan 20	43.69000 -0.19	43.90	42.23	43.51	473,074
22 Jan 20	43.88000 -0.10	44.25	43.44	43.98	519,628
21 Jan 20	43.98000 -2.41	45.87	43.94	45.87	352,472
17 Jan 20	46.39000 -1.02	47.75	46.27	47.67	212,544
16 Jan 20	47.41000 +0.13	47.63	46.98	47.12	251,443
15 Jan 20	47.28000 -0.83	48.25	46.97	47.85	204,456
14 Jan 20	48.11000 +0.58	48.33	47.13	47.25	309,619
13 Jan 20	47.53000 +0.26	47.74	47.05	47.36	303,611
10 Jan 20	47.27000 -1.18	48.73	47.09	48.35	360,130
09 Jan 20	48.45000 -0.30	48.79	48.03	48.78	180,534
08 Jan 20	48.75000 +0.25	48.89	48.19	48.49	316,297
07 Jan 20	48.50000 -0.28	48.97	48.17	48.17	201,502
06 Jan 20	48.78000 -0.01	49.15	48.09	48.36	230,063
03 Jan 20	48.79000 -0.69	49.26	48.54	48.63	152,983
02 Jan 20	49.48000 -0.30	50.25	48.62	50.25	239,746
31 Dec 19	49.78000 -0.03	50.50	49.51	49.74	173,827
30 Dec 19	49.81000 -0.47	50.69	49.72	50.35	135,554
27 Dec 19	50.28000 +0.10	50.56	49.80	50.39	111,246
26 Dec 19	50.18000 +0.12	51.03	49.91	50.46	203,308
24 Dec 19	50.06000 -0.41	50.86	49.78	50.62	63,579
23 Dec 19	50.47000 +1.14	50.52	49.20	49.40	198,721
20 Dec 19	49.33000 -0.44	50.57	49.11	50.07	1,032,565
19 Dec 19	49.77000 +0.04	49.84	49.04	49.84	413,074
18 Dec 19	49.73000 +0.01	50.43	49.58	50.25	310,668
17 Dec 19	49.72000 +1.31	49.88	48.32	48.52	356,441
16 Dec 19	48.41000 -5.11	51.93	47.84	51.51	881,918
13 Dec 19	53.52000 -0.43	53.78	52.60	53.72	249,082
12 Dec 19	53.95000 +0.09	54.90	53.22	53.62	258,865
11 Dec 19	53.86000 +0.46	54.16	53.47	53.50	120,765
10 Dec 19	53.40000 +0.19	53.61	53.08	53.17	182,532
09 Dec 19	53.21000 -0.36	54.11	53.01	53.35	237,672
06 Dec 19	53.57000 +0.76	54.15	53.37	53.61	219,842
05 Dec 19	52.81000 +0.41	52.94	51.95	52.59	140,190
04 Dec 19	52.40000 +0.26	53.36	52.34	52.62	202,771
03 Dec 19	52.14000 -0.24	52.30	50.38	51.35	182,739
02 Dec 19	52.38000 -0.19	53.01	51.89	52.71	188,843
29 Nov 19	52.57000 -1.02	53.10	52.36	53.05	58,810
27 Nov 19	53.59000 +0.66	53.70	52.44	53.23	100,483
26 Nov 19	52.93000 +0.02	53.48	52.56	53.02	147,901
25 Nov 19	52.91000 +1.14	53.44	52.01	52.07	175,429
22 Nov 19	51.77000 -0.03	52.73	51.76	52.44	121,531
21 Nov 19	51.80000 -0.66	52.69	51.52	52.69	118,328
20 Nov 19	52.46000 -0.58	53.37	51.94	52.41	230,222
19 Nov 19	53.04000 +0.05	53.88	52.58	53.70	126,675
18 Nov 19	52.99000 +0.04	53.09	51.81	52.53	204,035
15 Nov 19	52.95000 +1.14	53.48	52.36	52.41	135,936
14 Nov 19	51.81000 -0.55	52.78	51.41	52.19	185,590
13 Nov 19	52.36000 -0.59	52.56	51.55	52.23	204,283
12 Nov 19	52.95000 +0.01	53.99	52.36	53.07	152,697
11 Nov 19	52.94000 -0.52	53.36	52.12	52.70	165,979
08 Nov 19	53.46000 +1.11	53.48	51.81	52.05	216,656
07 Nov 19	52.35000 +0.31	53.34	52.16	52.88	148,793
06 Nov 19	52.04000 -0.64	52.27	51.11	52.24	179,742
05 Nov 19	52.68000 +0.34	53.19	52.24	52.78	295,117
04 Nov 19	52.34000 +1.10	52.47	51.08	52.02	200,767
01 Nov 19	51.24000 +2.22	51.76	49.52	49.85	199,448
31 Oct 19	49.02000 -0.03	49.09	47.68	48.66	237,117
30 Oct 19	49.05000 -1.98	50.71	48.75	50.71	179,975
29 Oct 19	51.03000 +0.06	51.53	50.67	50.84	379,510
28 Oct 19	50.97000 +2.19	51.19	49.00	49.00	365,354
25 Oct 19	48.78000 +0.11	49.43	47.75	48.88	372,905
24 Oct 19	48.67000 -1.67	49.18	44.67	46.65	487,698
23 Oct 19	50.34000 -0.44	51.02	49.26	51.00	359,142
22 Oct 19	50.78000 +0.18	51.05	49.65	50.50	233,462
21 Oct 19	50.60000 -0.94	52.76	50.55	52.17	267,318
18 Oct 19	51.54000 -0.55	52.57	51.52	51.75	248,485
17 Oct 19	52.09000 -0.03	52.65	51.61	52.59	346,071
16 Oct 19	52.12000 +1.08	52.62	50.73	50.80	509,858
15 Oct 19	51.04000 +0.47	51.79	50.19	50.54	254,884
14 Oct 19	50.57000 -0.69	51.15	49.95	50.55	326,396
11 Oct 19	51.26000 +1.53	52.23	50.83	50.92	286,244
10 Oct 19	49.73000 +1.04	49.92	48.84	49.19	238,626
09 Oct 19	48.69000 -0.03	49.32	48.05	49.32	184,809
08 Oct 19	48.72000 -1.12	49.57	48.66	49.00	180,029
07 Oct 19	49.84000 -0.86	51.14	49.81	50.46	248,662
04 Oct 19	50.70000 +1.12	50.71	49.45	49.58	145,034
03 Oct 19	49.58000 +0.67	49.61	47.78	48.59	186,200
02 Oct 19	48.91000 -1.49	49.78	48.53	49.67	278,930
01 Oct 19	50.40000 -1.26	53.31	50.26	52.20	170,055
30 Sep 19	51.66000 +0.12	52.40	51.01	51.41	188,628
27 Sep 19	51.54000 -0.29	52.77	51.11	52.30	171,802
26 Sep 19	51.83000 -0.80	52.19	51.02	52.15	126,791
25 Sep 19	52.63000 +1.28	52.80	50.97	51.13	218,789
24 Sep 19	51.35000 -2.57	53.99	51.13	53.75	342,822
23 Sep 19	53.92000 +0.18	54.57	53.28	53.33	222,125
20 Sep 19	53.74000 -0.71	54.72	53.46	54.43	554,834
19 Sep 19	54.45000 +0.02	55.38	53.70	53.90	229,288
18 Sep 19	54.43000 -0.99	56.07	53.70	55.38	389,778
17 Sep 19	55.42000 -0.46	55.98	54.40	54.92	367,190
16 Sep 19	55.88000 +0.84	55.94	54.37	54.71	594,237
13 Sep 19	55.04000 +0.24	55.89	54.47	55.68	363,687
12 Sep 19	54.80000 -1.08	56.33	53.87	55.55	523,088
11 Sep 19	55.88000 +3.26	55.90	51.92	52.97	457,165
10 Sep 19	52.62000 +2.32	52.63	49.73	50.50	271,195
09 Sep 19	50.30000 +1.57	50.49	48.95	49.17	200,754
06 Sep 19	48.73000 -0.91	49.82	48.66	49.55	166,072
05 Sep 19	49.64000 +1.33	50.46	48.50	49.03	274,051
04 Sep 19	48.31000 +1.42	48.31	47.47	47.86	209,046
03 Sep 19	46.89000 -1.75	47.88	46.60	47.75	283,702
30 Aug 19	48.64000 +0.63	49.34	48.36	48.44	359,195
29 Aug 19	48.01000 +1.50	48.22	47.35	47.35	180,393
28 Aug 19	46.51000 +2.32	46.74	43.78	44.00	331,912
27 Aug 19	44.19000 -1.14	45.91	44.11	45.74	193,676
26 Aug 19	45.33000 +0.25	45.75	45.03	45.72	235,007
23 Aug 19	45.08000 -1.71	47.00	44.94	46.19	164,544
22 Aug 19	46.79000 -0.37	47.74	46.36	47.45	122,500
21 Aug 19	47.16000 +0.00	47.94	47.08	47.93	152,601
20 Aug 19	47.16000 -0.18	47.60	46.26	46.67	186,282
19 Aug 19	47.34000 +1.17	47.83	46.57	47.15	177,903
16 Aug 19	46.17000 +2.04	46.36	44.29	44.53	241,259
15 Aug 19	44.13000 -1.00	45.15	43.33	45.15	182,366
14 Aug 19	45.13000 -3.11	47.06	45.05	46.81	388,318
13 Aug 19	48.24000 +1.52	49.39	46.58	46.84	154,085
12 Aug 19	46.72000 -0.06	47.11	46.27	47.08	256,302
09 Aug 19	46.78000 -2.49	48.63	46.51	48.63	344,505
08 Aug 19	49.27000 +2.43	49.88	46.78	47.09	460,152
07 Aug 19	46.84000 +0.73	46.98	44.99	45.57	304,991
06 Aug 19	46.11000 +0.27	46.38	45.27	45.52	312,203
05 Aug 19	45.84000 -1.14	46.47	45.24	45.82	316,224
02 Aug 19	46.98000 +1.20	47.27	45.00	45.14	322,688
01 Aug 19	45.78000 +0.77	48.00	44.73	48.00	383,788
31 Jul 19	45.01000 -1.96	47.25	44.85	46.84	292,490
30 Jul 19	46.97000 +0.57	47.03	45.29	45.78	213,619
29 Jul 19	46.40000 -0.85	47.20	45.93	46.55	198,092
26 Jul 19	47.25000 +0.64	47.48	46.25	46.59	217,181
25 Jul 19	46.61000 -1.43	48.61	46.41	48.61	165,835
24 Jul 19	48.04000 +1.21	48.14	46.08	46.08	336,316
23 Jul 19	46.83000 +0.87	46.94	45.94	46.34	222,493
22 Jul 19	45.96000 -0.90	47.15	45.81	46.86	261,186
19 Jul 19	46.86000 +1.12	47.35	45.80	45.85	233,794
18 Jul 19	45.74000 +0.60	45.76	44.50	44.66	200,846
17 Jul 19	45.14000 -1.07	46.08	44.88	46.08	208,182
16 Jul 19	46.21000 +0.23	47.26	45.64	45.94	149,091
15 Jul 19	45.98000 +0.29	46.50	45.29	46.42	239,249
12 Jul 19	45.69000 +1.34	45.74	44.48	44.58	338,062
11 Jul 19	44.35000 -0.70	45.18	44.21	45.03	199,015
10 Jul 19	45.05000 -0.29	46.09	44.89	45.85	197,758
09 Jul 19	45.34000 -0.70	45.91	44.51	45.54	264,921
08 Jul 19	46.04000 -1.69	47.56	45.89	47.48	236,884
05 Jul 19	47.73000 +0.26	47.94	46.53	46.56	141,365
03 Jul 19	47.47000 -0.28	47.81	47.13	47.81	82,073
02 Jul 19	47.75000 -0.43	48.21	47.62	47.85	197,737
01 Jul 19	48.18000 +0.20	48.56	47.54	48.55	238,006
28 Jun 19	47.98000 -0.29	48.79	47.85	48.39	591,667
27 Jun 19	48.27000 +0.57	48.35	47.44	47.86	281,580
26 Jun 19	47.70000 +1.05	47.93	47.01	47.65	216,749
25 Jun 19	46.65000 +0.89	46.79	45.64	45.75	263,814
24 Jun 19	45.76000 -0.99	47.02	45.50	46.68	179,379
21 Jun 19	46.75000 +0.16	47.41	46.30	46.30	345,610
20 Jun 19	46.59000 +0.62	47.86	46.26	46.85	395,640
19 Jun 19	45.97000 +0.46	46.33	45.12	46.01	240,437
18 Jun 19	45.51000 +1.72	46.96	43.46	44.21	313,116
17 Jun 19	43.79000 +0.31	44.36	43.16	43.51	266,763
14 Jun 19	43.48000 -1.18	44.73	43.45	44.44	201,036
13 Jun 19	44.66000 +0.01	45.39	44.30	45.09	156,500
12 Jun 19	44.65000 +0.59	44.79	43.44	43.83	255,773
11 Jun 19	44.06000 +0.86	45.06	43.37	44.33	279,150
10 Jun 19	43.20000 -0.16	44.20	43.08	43.73	216,697
07 Jun 19	43.36000 +0.66	43.60	42.07	42.91	175,857
06 Jun 19	42.70000 +0.29	42.79	41.58	42.34	166,639
05 Jun 19	42.41000 -0.24	42.79	41.60	42.63	159,498
04 Jun 19	42.65000 +1.56	42.85	41.65	41.82	330,375
03 Jun 19	41.09000 +0.53	41.56	40.34	40.85	393,430
31 May 19	40.56000 -0.97	41.34	40.04	40.59	228,255
30 May 19	41.53000 -0.37	42.83	41.07	41.89	236,346
29 May 19	41.90000 -0.49	42.14	41.32	41.69	221,331
28 May 19	42.39000 -0.62	43.15	42.18	43.15	278,856
24 May 19	43.01000 +0.26	43.82	42.57	43.82	212,497
23 May 19	42.75000 -2.41	44.33	42.44	44.07	273,581
22 May 19	45.16000 -1.14	46.45	44.67	45.89	190,176
21 May 19	46.30000 +0.89	46.96	45.37	46.46	261,202
20 May 19	45.41000 -1.09	46.14	45.13	45.87	244,155
17 May 19	46.50000 -1.23	47.58	46.26	47.06	212,275
16 May 19	47.73000 -0.28	48.65	47.58	48.36	206,998
15 May 19	48.01000 +0.80	48.01	46.24	46.39	169,819
14 May 19	47.21000 +0.36	47.70	46.80	47.11	173,966
13 May 19	46.85000 -2.71	48.48	46.23	48.23	186,073
10 May 19	49.56000 -0.05	49.80	48.59	49.35	231,309
09 May 19	49.61000 -0.09	49.74	48.45	49.02	147,263
08 May 19	49.70000 -0.13	50.44	49.32	49.80	203,912
07 May 19	49.83000 -1.13	50.52	49.30	50.12	430,122
06 May 19	50.96000 -0.74	51.19	50.02	50.35	267,184
03 May 19	51.70000 +2.02	51.87	49.98	50.10	274,130
02 May 19	49.68000 +0.76	49.91	48.31	48.50	381,452
01 May 19	48.92000 -0.75	50.21	48.86	49.67	317,528
30 Apr 19	49.67000 -0.56	50.55	49.43	50.37	352,325
29 Apr 19	50.23000 +0.31	50.59	49.44	49.85	392,379
26 Apr 19	49.92000 +0.02	50.03	48.97	49.96	616,270
25 Apr 19	49.90000 -0.56	53.00	49.63	52.42	623,274
24 Apr 19	50.46000 -0.22	51.05	50.25	50.52	245,528
23 Apr 19	50.68000 +0.92	50.92	49.40	49.48	403,083
22 Apr 19	49.76000 -0.52	50.22	49.18	49.95	197,851
18 Apr 19	50.28000 -0.46	50.90	49.98	50.46	252,803
17 Apr 19	50.74000 +0.74	51.03	49.88	50.85	233,269
16 Apr 19	50.00000 +0.42	50.05	49.44	49.65	157,213
15 Apr 19	49.58000 -0.41	50.38	49.48	49.71	227,146
12 Apr 19	49.99000 +0.23	50.26	49.41	50.20	274,110
11 Apr 19	49.76000 +0.24	49.94	49.12	49.51	519,005
10 Apr 19	49.52000 -0.02	50.00	49.45	49.57	283,538
09 Apr 19	49.54000 -0.43	50.27	49.15	49.58	371,955
08 Apr 19	49.97000 -1.13	51.23	48.67	51.23	367,836
05 Apr 19	51.10000 +1.74	51.22	49.90	49.90	403,437
04 Apr 19	49.36000 +1.24	49.40	48.04	48.22	240,562
03 Apr 19	48.12000 +0.35	49.13	47.88	48.42	159,647
02 Apr 19	47.77000 +0.45	47.87	46.96	47.53	202,112
01 Apr 19	47.32000 +1.47	47.41	46.00	46.93	162,450
29 Mar 19	45.85000 +0.95	46.07	45.00	45.55	371,159
28 Mar 19	44.90000 +0.57	45.16	44.17	44.40	208,493
27 Mar 19	44.33000 +0.60	44.57	43.33	43.67	164,255
26 Mar 19	43.73000 +0.88	44.24	43.10	43.35	325,829
25 Mar 19	42.85000 +0.46	43.24	41.62	42.19	248,768
22 Mar 19	42.39000 -3.44	45.43	42.34	45.43	295,574
21 Mar 19	45.83000 +0.81	46.27	44.59	44.72	228,766
20 Mar 19	45.02000 -0.40	45.64	44.00	45.32	248,753
19 Mar 19	45.42000 -0.49	46.71	45.14	46.34	149,906
18 Mar 19	45.91000 +0.47	46.48	45.35	46.19	179,076
15 Mar 19	45.44000 +0.48	46.08	44.96	45.17	465,867
14 Mar 19	44.96000 -0.86	45.81	44.85	45.77	165,726
13 Mar 19	45.82000 -0.39	46.84	45.79	46.45	259,265
12 Mar 19	46.21000 +0.28	47.06	45.99	45.99	193,018
11 Mar 19	45.93000 +1.09	45.97	44.53	45.30	179,244
08 Mar 19	44.84000 -0.39	45.03	44.36	44.73	195,582
07 Mar 19	45.23000 -0.88	46.19	44.83	46.19	224,270
06 Mar 19	46.11000 -1.95	48.14	46.07	48.14	255,246
05 Mar 19	48.06000 +0.03	48.25	47.40	47.99	197,522
04 Mar 19	48.03000 -0.19	48.88	47.27	48.16	241,518
01 Mar 19	48.22000 +1.28	48.25	46.97	47.26	276,432
28 Feb 19	46.94000 -0.60	47.43	46.81	47.43	231,028
27 Feb 19	47.54000 -0.33	48.22	47.15	47.80	224,952
26 Feb 19	47.87000 -0.03	48.38	47.52	47.71	201,505
25 Feb 19	47.90000 +0.53	48.19	47.21	47.66	204,188
22 Feb 19	47.37000 +0.26	47.69	46.91	47.45	176,771
21 Feb 19	47.11000 -0.62	48.15	46.74	47.75	167,755
20 Feb 19	47.73000 +1.23	48.01	46.67	46.67	256,848
19 Feb 19	46.50000 +0.74	46.95	45.21	45.21	242,588
15 Feb 19	45.76000 +0.64	46.33	45.45	45.74	215,484
14 Feb 19	45.12000 -0.47	45.67	44.85	45.13	225,962
13 Feb 19	45.59000 -0.15	46.61	45.05	46.34	342,155
12 Feb 19	45.74000 +0.13	46.33	45.66	46.02	167,998
11 Feb 19	45.61000 +0.41	45.78	45.01	45.24	290,183
08 Feb 19	45.20000 +0.09	45.60	44.43	45.60	194,218
07 Feb 19	45.11000 -1.19	46.02	44.29	45.96	241,957
06 Feb 19	46.30000 +0.84	46.54	45.19	45.27	312,505
05 Feb 19	45.46000 -0.55	46.31	45.39	45.77	276,600
04 Feb 19	46.01000 -1.75	47.34	45.02	46.74	487,227
01 Feb 19	47.76000 +0.50	48.13	46.50	46.72	578,464
31 Jan 19	47.26000 +1.92	48.59	45.82	47.06	489,174
30 Jan 19	45.34000 +1.91	45.44	43.46	44.21	330,358
29 Jan 19	43.43000 -0.33	44.44	43.27	44.23	221,193
28 Jan 19	43.76000 -0.15	43.81	42.71	43.45	217,999
25 Jan 19	43.91000 +1.19	44.37	43.61	43.68	197,789
24 Jan 19	42.72000 +0.05	42.94	41.22	41.68	158,776
23 Jan 19	42.67000 +0.18	43.66	42.32	42.75	222,243
22 Jan 19	42.49000 -1.09	43.97	40.48	42.78	311,274
18 Jan 19	43.58000 +1.61	43.84	41.56	42.38	488,021
17 Jan 19	41.97000 -0.33	42.58	41.60	41.60	330,546
16 Jan 19	42.30000 +1.19	42.39	41.35	41.46	228,945
15 Jan 19	41.11000 -0.07	41.94	40.38	41.78	165,098
14 Jan 19	41.18000 -0.26	41.72	40.49	41.44	203,788
11 Jan 19	41.44000 -0.42	41.80	40.71	41.07	273,197
10 Jan 19	41.86000 +1.20	41.89	40.11	40.14	441,780
09 Jan 19	40.66000 +0.54	41.10	40.03	40.66	303,365
08 Jan 19	40.12000 +0.56	40.98	39.36	40.03	436,131
07 Jan 19	39.56000 +0.61	40.49	38.67	39.16	573,170
04 Jan 19	38.95000 +3.08	39.00	36.69	36.85	480,485
03 Jan 19	35.87000 -1.58	37.61	35.44	37.61	420,439
02 Jan 19	37.45000 +1.84	37.65	34.40	34.64	445,159
31 Dec 18	35.61000 -0.17	36.08	34.45	35.51	304,509
28 Dec 18	35.78000 +0.33	36.53	35.40	35.59	372,962
27 Dec 18	35.45000 +0.40	35.50	34.00	34.02	354,268
26 Dec 18	35.05000 +1.50	35.10	32.77	33.80	334,589
24 Dec 18	33.55000 -1.17	34.79	33.55	34.64	98,855
21 Dec 18	34.72000 +0.04	35.42	34.11	34.68	870,292
20 Dec 18	34.68000 -0.39	36.05	34.18	35.27	424,981
19 Dec 18	35.07000 -1.65	37.72	34.95	37.19	509,500
18 Dec 18	36.72000 +0.21	37.28	36.32	36.60	423,389
17 Dec 18	36.51000 -0.55	38.26	36.25	37.53	719,413
14 Dec 18	37.06000 -1.31	38.29	36.81	37.38	394,533
13 Dec 18	38.37000 -0.78	40.06	38.33	40.06	356,988
12 Dec 18	39.15000 -0.26	40.42	39.11	40.09	404,541
11 Dec 18	39.41000 +0.38	40.85	39.06	40.85	641,837
10 Dec 18	39.03000 -0.83	40.41	38.65	39.91	306,058
07 Dec 18	39.86000 -2.54	43.07	39.61	42.93	420,386
06 Dec 18	42.40000 +0.41	42.42	40.41	40.92	331,166
04 Dec 18	41.99000 -2.79	44.69	41.93	44.64	238,313
03 Dec 18	44.78000 +1.70	44.83	43.34	44.61	323,791
30 Nov 18	43.08000 +0.06	43.33	42.60	42.77	324,186
29 Nov 18	43.02000 +0.57	43.20	41.95	42.03	234,682
28 Nov 18	42.45000 +1.89	42.47	40.41	40.93	415,552
27 Nov 18	40.56000 -1.30	41.32	39.83	41.24	310,718
26 Nov 18	41.86000 +0.15	42.75	41.52	41.83	335,612
23 Nov 18	41.71000 -0.50	42.09	40.72	41.14	124,686
21 Nov 18	42.21000 +1.23	42.93	41.27	41.27	182,821
20 Nov 18	40.98000 -1.27	41.62	39.95	41.47	383,183
19 Nov 18	42.25000 -1.52	43.64	41.95	43.62	312,732
16 Nov 18	43.77000 -0.83	44.78	43.50	44.30	320,884
15 Nov 18	44.60000 +1.68	44.65	42.37	42.49	235,799
14 Nov 18	42.92000 +0.08	43.90	42.55	42.81	304,037
13 Nov 18	42.84000 -0.23	43.95	42.73	43.18	333,289
12 Nov 18	43.07000 -0.76	44.36	42.85	44.06	190,362
09 Nov 18	43.83000 -2.01	45.75	43.80	44.97	288,257
08 Nov 18	45.84000 -0.74	46.58	45.04	46.53	215,604
07 Nov 18	46.58000 +0.73	46.63	45.64	46.25	182,240
06 Nov 18	45.85000 +0.58	46.00	45.13	45.44	222,936
05 Nov 18	45.27000 -0.63	46.72	44.84	45.97	308,376
02 Nov 18	45.90000 +1.24	45.97	44.75	45.22	329,676
01 Nov 18	44.66000 +1.05	44.72	43.30	44.35	822,942
31 Oct 18	43.61000 +2.33	43.80	41.89	42.05	527,641
30 Oct 18	41.28000 -1.13	43.40	41.01	42.36	629,895
29 Oct 18	42.41000 -1.50	44.92	41.92	44.83	461,416
26 Oct 18	43.91000 +0.15	45.42	42.75	42.75	495,812
25 Oct 18	43.76000 -0.85	45.12	43.50	44.77	741,195
24 Oct 18	44.61000 -7.89	51.33	44.09	50.15	1,023,592
23 Oct 18	52.50000 -0.68	53.05	50.03	51.68	717,014
22 Oct 18	53.18000 +0.49	53.36	52.17	52.76	177,481
19 Oct 18	52.69000 -0.99	54.01	52.24	54.01	217,000
18 Oct 18	53.68000 -2.07	55.43	53.59	55.37	262,785
17 Oct 18	55.75000 +0.36	56.06	54.58	55.40	160,687
16 Oct 18	55.39000 +1.46	55.56	53.70	54.59	187,502
15 Oct 18	53.93000 -0.01	54.94	53.23	53.59	276,151
12 Oct 18	53.94000 -0.26	55.39	52.64	55.00	375,743
11 Oct 18	54.20000 -1.37	56.03	54.18	55.25	286,991
10 Oct 18	55.57000 -2.91	58.15	55.42	57.78	234,148
09 Oct 18	58.48000 -0.55	59.75	58.29	59.00	208,716
08 Oct 18	59.03000 +0.62	59.13	57.72	58.26	207,870
05 Oct 18	58.41000 -0.27	58.61	57.46	58.06	162,459
04 Oct 18	58.68000 -0.78	59.76	58.51	59.58	117,100
03 Oct 18	59.46000 -0.17	60.11	58.75	60.00	136,243
02 Oct 18	59.63000 +0.96	60.00	58.71	59.24	199,800
01 Oct 18	58.67000 -0.28	59.52	58.17	59.42	212,344
28 Sep 18	58.95000 -0.19	59.67	58.77	58.77	181,472
27 Sep 18	59.14000 +0.35	59.26	58.53	58.88	157,238
26 Sep 18	58.79000 -0.96	60.38	58.70	60.38	168,512
25 Sep 18	59.75000 +0.96	59.94	58.59	59.40	128,296
24 Sep 18	58.79000 -0.39	59.66	58.48	59.11	175,765
21 Sep 18	59.18000 -0.29	59.99	58.66	59.57	683,625
20 Sep 18	59.47000 -0.15	60.65	58.98	60.65	209,049
19 Sep 18	59.62000 +0.50	60.78	59.32	59.85	188,368
18 Sep 18	59.12000 +0.46	59.80	58.31	59.26	175,185
17 Sep 18	58.66000 +0.43	59.35	58.02	58.18	179,248
14 Sep 18	58.23000 +0.38	59.11	57.60	57.92	191,293
13 Sep 18	57.85000 -0.10	58.55	57.38	58.53	136,881
12 Sep 18	57.95000 +1.07	58.20	56.51	56.87	165,852
11 Sep 18	56.88000 +0.47	57.03	55.46	55.92	103,836
10 Sep 18	56.41000 -0.38	57.16	56.24	56.70	221,685
07 Sep 18	56.79000 -1.02	57.60	56.01	57.45	116,548
06 Sep 18	57.81000 +0.09	58.84	57.34	58.01	132,390
05 Sep 18	57.72000 +0.13	58.31	57.17	57.46	144,106
04 Sep 18	57.59000 -2.08	59.54	57.46	58.90	232,877
31 Aug 18	59.67000 -0.39	60.05	59.27	59.65	180,023
30 Aug 18	60.06000 -0.20	60.62	58.81	60.00	194,892
29 Aug 18	60.26000 +0.20	60.47	59.14	60.03	195,258
28 Aug 18	60.06000 +1.06	60.49	59.31	59.58	283,206
27 Aug 18	59.00000 +0.64	59.50	58.10	58.22	210,314
24 Aug 18	58.36000 +1.58	58.47	57.24	57.52	338,425
23 Aug 18	56.78000 -1.20	57.99	56.59	57.69	119,528
22 Aug 18	57.98000 +0.26	58.35	57.73	57.87	116,694
21 Aug 18	57.72000 +0.91	58.25	56.02	56.18	107,416
20 Aug 18	56.81000 +0.07	57.46	56.68	57.10	163,877
17 Aug 18	56.74000 +0.75	56.81	55.67	55.76	105,939
16 Aug 18	55.99000 +1.72	56.32	54.29	55.03	161,909
15 Aug 18	54.27000 -1.93	55.61	53.31	55.24	252,974
14 Aug 18	56.20000 -0.08	56.98	55.94	56.35	123,063
13 Aug 18	56.28000 -1.41	57.86	56.03	57.80	225,580
10 Aug 18	57.69000 -0.69	58.82	57.33	57.33	255,232
09 Aug 18	58.38000 +0.03	58.73	57.83	58.11	204,285
08 Aug 18	58.35000 -0.64	59.26	57.94	59.26	257,984
07 Aug 18	58.99000 +0.05	59.95	58.74	59.50	230,906
06 Aug 18	58.94000 +0.21	59.49	58.23	58.31	292,663
03 Aug 18	58.73000 +0.42	59.53	58.18	59.00	366,942
02 Aug 18	58.31000 +3.99	58.40	53.12	54.04	394,529
01 Aug 18	54.32000 -0.45	54.71	53.79	54.16	236,891
31 Jul 18	54.77000 -0.65	55.62	54.56	55.62	243,829
30 Jul 18	55.42000 -0.54	56.73	55.33	56.18	144,538
27 Jul 18	55.96000 -1.29	58.02	55.79	57.86	199,184
26 Jul 18	57.25000 +0.43	57.75	56.11	56.31	310,660
25 Jul 18	56.82000 -0.33	57.42	56.12	56.47	175,169
24 Jul 18	57.15000 +1.27	58.15	56.73	57.11	399,893
23 Jul 18	55.88000 +0.22	56.23	55.24	55.62	224,847
20 Jul 18	55.66000 -0.56	56.55	55.55	56.34	232,868
19 Jul 18	56.22000 -0.54	56.39	55.26	56.21	280,624
18 Jul 18	56.76000 -0.17	57.35	56.51	56.70	301,903
17 Jul 18	56.93000 +0.46	57.42	56.36	56.36	210,088
16 Jul 18	56.47000 -0.04	56.67	55.92	56.67	302,636
13 Jul 18	56.51000 +0.59	56.82	55.61	56.02	169,672
12 Jul 18	55.92000 +0.29	56.21	55.11	56.21	154,318
11 Jul 18	55.63000 -0.32	56.38	54.84	55.20	180,167
10 Jul 18	55.95000 +0.09	56.62	55.32	55.92	200,487
09 Jul 18	55.86000 +1.07	56.25	55.00	55.29	353,344
06 Jul 18	54.79000 +0.54	55.17	53.53	54.02	178,626
05 Jul 18	54.25000 +1.18	54.27	53.17	54.08	254,406
03 Jul 18	53.07000 -0.35	54.24	52.93	54.24	78,152
02 Jul 18	53.42000 +0.85	53.50	51.52	51.52	329,902
29 Jun 18	52.57000 +0.06	53.35	52.49	52.92	278,683
28 Jun 18	52.51000 +0.44	52.55	51.42	51.88	296,508
27 Jun 18	52.07000 -0.78	53.15	51.91	52.56	213,946
26 Jun 18	52.85000 +0.72	53.08	51.54	52.09	285,966
25 Jun 18	52.13000 -4.03	54.01	51.06	53.80	465,212
22 Jun 18	56.16000 +0.70	57.12	56.03	56.09	428,954
21 Jun 18	55.46000 -1.44	56.84	55.15	56.64	260,778
20 Jun 18	56.90000 +1.16	57.08	55.65	56.23	277,837
19 Jun 18	55.74000 -1.25	56.05	53.88	56.04	347,893
18 Jun 18	56.99000 +0.89	57.14	55.67	55.67	253,771
15 Jun 18	56.10000 -0.62	56.56	55.19	56.06	401,689
14 Jun 18	56.72000 -0.07	57.10	56.27	57.07	173,863
13 Jun 18	56.79000 -0.03	57.12	56.16	57.08	177,619
12 Jun 18	56.82000 -0.39	57.62	56.42	57.27	233,416
11 Jun 18	57.21000 +1.34	57.43	55.88	56.02	462,716
08 Jun 18	55.87000 -0.81	57.06	55.74	56.77	447,566
07 Jun 18	56.68000 -1.32	58.10	55.91	57.74	536,649
06 Jun 18	58.00000 -0.03	58.71	57.76	58.50	756,594
05 Jun 18	58.03000 -0.07	58.67	57.70	58.10	435,631
04 Jun 18	58.10000 -1.45	59.69	57.82	59.44	413,043
01 Jun 18	59.55000 -0.39	60.72	59.23	60.21	602,808
31 May 18	59.94000 -0.49	61.49	59.75	60.89	506,780
30 May 18	60.43000 +2.12	60.64	58.82	58.82	462,635
29 May 18	58.31000 -0.22	58.83	57.61	57.89	190,903
25 May 18	58.53000 -0.93	58.96	58.02	58.95	165,873
24 May 18	59.46000 +0.07	59.91	59.01	59.40	127,945
23 May 18	59.39000 +0.20	59.45	58.62	58.79	146,180
22 May 18	59.19000 -0.14	60.48	59.17	59.50	186,937
21 May 18	59.33000 +0.63	59.44	58.43	59.11	218,383
18 May 18	58.70000 -0.31	59.66	58.42	59.13	310,208
17 May 18	59.01000 -0.24	59.88	58.82	59.06	348,806
16 May 18	59.25000 +0.95	59.97	58.43	58.84	472,373
15 May 18	58.30000 +1.66	58.43	56.07	56.17	376,670
14 May 18	56.64000 -0.42	57.61	56.47	57.11	228,802
11 May 18	57.06000 +0.20	57.86	56.93	57.17	192,750
10 May 18	56.86000 +0.15	57.12	56.62	57.07	222,643
09 May 18	56.71000 +0.31	56.94	56.03	56.58	326,499
08 May 18	56.40000 +0.31	56.41	55.77	55.83	145,783
07 May 18	56.09000 +1.06	56.28	55.05	55.24	273,643
04 May 18	55.03000 +1.08	55.53	53.28	53.44	274,832
03 May 18	53.95000 +0.79	54.10	52.69	53.58	314,539
02 May 18	53.16000 -0.23	54.05	53.00	53.91	306,368
01 May 18	53.39000 +0.13	53.51	51.96	52.83	469,790
30 Apr 18	53.26000 -1.64	55.29	52.98	55.11	514,363
27 Apr 18	54.90000 +2.59	55.17	53.58	53.62	666,240
26 Apr 18	52.31000 +3.11	53.11	49.97	49.97	919,354
25 Apr 18	49.20000 -0.81	50.28	49.02	49.80	801,633
24 Apr 18	50.01000 -0.97	51.87	49.40	51.48	446,526
23 Apr 18	50.98000 -0.17	51.89	50.56	50.81	516,567
20 Apr 18	51.15000 -0.64	52.07	50.92	51.74	845,452
19 Apr 18	51.79000 +0.51	52.02	50.92	51.27	294,879
18 Apr 18	51.28000 +1.23	52.26	50.73	50.94	526,446
17 Apr 18	50.05000 +0.70	50.46	49.47	49.61	278,102
16 Apr 18	49.35000 +0.87	49.56	48.30	48.77	227,017
13 Apr 18	48.48000 +0.31	49.21	48.30	48.76	375,800
12 Apr 18	48.17000 +0.17	48.69	47.98	48.12	427,800
11 Apr 18	48.00000 +0.16	48.32	47.47	47.47	461,088
10 Apr 18	47.84000 +1.72	48.13	46.70	47.35	365,277
09 Apr 18	46.12000 +0.53	46.97	45.64	45.98	434,920
06 Apr 18	45.59000 +0.03	45.88	45.00	45.00	887,649
05 Apr 18	45.56000 +1.73	45.99	44.18	44.18	461,656
04 Apr 18	43.83000 +0.85	43.92	41.75	42.01	383,550
03 Apr 18	42.98000 +0.32	43.42	42.64	42.91	362,934
02 Apr 18	42.66000 -1.46	44.33	42.11	43.81	312,788
29 Mar 18	44.12000 +0.93	44.45	43.60	43.60	432,613
28 Mar 18	43.19000 -0.17	43.43	42.44	43.25	808,708
27 Mar 18	43.36000 -0.06	44.14	43.12	43.59	493,802
26 Mar 18	43.42000 +0.66	43.68	42.51	43.61	557,733
23 Mar 18	42.76000 -1.26	44.86	42.72	44.52	621,440
22 Mar 18	44.02000 -2.77	46.18	43.99	45.84	490,136
21 Mar 18	46.79000 +0.69	47.59	46.29	46.29	366,849
20 Mar 18	46.10000 -2.12	48.32	46.04	48.21	618,872
19 Mar 18	48.22000 -1.14	49.19	47.45	48.52	283,720
16 Mar 18	49.36000 +0.05	50.06	48.45	49.31	835,790
15 Mar 18	49.31000 -0.98	50.44	49.21	50.31	314,112
14 Mar 18	50.29000 -1.67	52.82	50.15	52.41	510,500
13 Mar 18	51.96000 -0.34	53.07	51.83	52.50	357,990
12 Mar 18	52.30000 +0.57	52.66	51.69	51.69	265,394
09 Mar 18	51.73000 +0.75	52.47	51.29	51.38	331,882
08 Mar 18	50.98000 -0.68	51.88	50.42	51.54	166,604
07 Mar 18	51.66000 +0.45	52.10	50.44	50.58	292,366
06 Mar 18	51.21000 +0.65	51.64	50.08	50.92	265,021
05 Mar 18	50.56000 +0.23	51.17	49.59	49.93	345,515
02 Mar 18	50.33000 -0.94	50.47	48.65	50.08	393,029
01 Mar 18	51.27000 +0.33	52.33	50.74	51.21	468,552
28 Feb 18	50.94000 -0.67	52.17	50.92	51.74	597,977
27 Feb 18	51.61000 -0.39	52.22	51.43	51.73	355,243
26 Feb 18	52.00000 +0.85	52.27	50.98	51.91	289,217
23 Feb 18	51.15000 +0.39	51.40	50.70	51.08	256,709
22 Feb 18	50.76000 +0.20	51.37	50.54	50.95	285,767
21 Feb 18	50.56000 -0.49	51.91	50.53	51.20	326,453
20 Feb 18	51.05000 -1.29	52.49	50.91	51.47	494,912
16 Feb 18	52.34000 +0.64	53.03	50.88	51.39	712,750
15 Feb 18	51.70000 +0.27	52.19	51.02	51.90	436,871
14 Feb 18	51.43000 +2.02	51.54	48.77	48.81	408,510
13 Feb 18	49.41000 +0.72	49.64	48.25	48.45	414,541
12 Feb 18	48.69000 +1.16	49.12	47.39	47.65	359,728
09 Feb 18	47.53000 +1.06	47.77	45.38	46.96	591,961
08 Feb 18	46.47000 -0.77	47.61	46.38	47.34	635,978
07 Feb 18	47.24000 -0.38	48.09	46.89	47.19	613,835
06 Feb 18	47.62000 +1.59	47.83	44.25	44.88	636,257
05 Feb 18	46.03000 -1.98	48.23	46.03	47.39	753,977
02 Feb 18	48.01000 -2.40	49.73	47.80	49.71	751,992
01 Feb 18	50.41000 -0.99	51.63	49.03	51.29	662,295
31 Jan 18	51.40000 -0.47	52.21	50.87	52.18	547,351
30 Jan 18	51.87000 -1.12	52.84	51.02	52.68	457,842
29 Jan 18	52.99000 -0.63	54.00	52.90	53.74	278,065
26 Jan 18	53.62000 +0.11	54.14	53.41	53.64	169,925
25 Jan 18	53.51000 -0.10	54.50	53.01	54.29	330,602
24 Jan 18	53.61000 -0.13	54.40	53.36	54.40	345,433
23 Jan 18	53.74000 +0.04	54.02	52.12	53.61	435,558
22 Jan 18	53.70000 +0.04	54.10	52.99	53.69	366,125
19 Jan 18	53.66000 +0.70	54.11	52.73	53.10	866,748
18 Jan 18	52.96000 +0.01	53.34	52.31	52.68	457,657
17 Jan 18	52.95000 +0.53	53.19	52.41	52.88	510,120
16 Jan 18	52.42000 -1.30	54.61	52.30	53.90	391,528
12 Jan 18	53.72000 -0.37	54.33	53.40	54.33	352,723
11 Jan 18	54.09000 +1.71	54.42	52.41	52.57	992,816
10 Jan 18	52.38000 +0.39	52.68	51.91	52.33	297,552
09 Jan 18	51.99000 -1.14	53.18	51.80	53.01	289,386
08 Jan 18	53.13000 +0.40	53.35	51.97	53.28	437,892
05 Jan 18	52.73000 -0.89	53.77	52.66	53.77	207,451
04 Jan 18	53.62000 +0.96	54.44	52.71	53.00	327,071
03 Jan 18	52.66000 -0.41	53.23	52.14	53.16	298,149
02 Jan 18	53.07000 +2.08	53.30	51.36	51.36	411,720
29 Dec 17	50.99000 -1.05	52.16	50.93	52.16	214,197
28 Dec 17	52.04000 +0.42	52.07	51.59	51.81	133,960
27 Dec 17	51.62000 -0.77	52.85	51.39	52.49	163,993
26 Dec 17	52.39000 +0.76	52.65	51.63	51.74	160,297
22 Dec 17	51.63000 -0.45	52.17	51.19	52.17	164,061
21 Dec 17	52.08000 -0.52	52.62	51.87	52.62	228,126
20 Dec 17	52.60000 +0.06	53.61	52.00	53.04	406,969
19 Dec 17	52.54000 -0.30	52.75	52.06	52.64	302,796
18 Dec 17	52.84000 +2.27	52.88	51.14	51.14	459,626
15 Dec 17	50.57000 +0.87	50.86	49.97	50.64	617,949
14 Dec 17	49.70000 -1.47	51.53	49.67	51.11	262,751
13 Dec 17	51.17000 +0.28	51.55	50.69	51.06	267,709
12 Dec 17	50.89000 +0.24	51.25	50.53	50.72	277,344
11 Dec 17	50.65000 -0.91	52.21	50.49	52.21	363,248
08 Dec 17	51.56000 +1.06	52.00	50.54	50.91	350,173
07 Dec 17	50.50000 +0.29	50.66	49.72	50.13	372,032
06 Dec 17	50.21000 -0.10	51.03	50.03	50.17	283,492
05 Dec 17	50.31000 -0.16	50.48	49.71	50.10	386,478
04 Dec 17	50.47000 +1.10	51.04	50.01	50.28	350,070
01 Dec 17	49.37000 -0.06	50.15	48.27	49.58	411,737
30 Nov 17	49.43000 +0.47	49.71	49.05	49.32	203,214
29 Nov 17	48.96000 +0.61	49.24	48.25	48.55	233,564
28 Nov 17	48.35000 +0.18	48.54	47.75	48.12	163,654
27 Nov 17	48.17000 -0.04	48.37	47.48	48.28	250,121
24 Nov 17	48.21000 -0.04	48.81	48.04	48.51	72,854
22 Nov 17	48.25000 +0.23	48.91	48.05	48.27	236,675
21 Nov 17	48.02000 +1.27	48.22	47.38	47.38	258,169
20 Nov 17	46.75000 +0.96	46.85	45.79	45.79	293,074
17 Nov 17	45.79000 +0.27	45.89	45.05	45.23	213,965
16 Nov 17	45.52000 +0.53	45.75	44.99	45.24	296,810
15 Nov 17	44.99000 -0.36	45.49	44.08	44.56	403,073
14 Nov 17	45.35000 -0.89	45.89	44.86	45.54	363,178
13 Nov 17	46.24000 -0.36	46.60	45.57	46.00	296,116
10 Nov 17	46.60000 -1.40	48.07	46.27	48.07	320,961
09 Nov 17	48.00000 -0.82	49.00	47.71	47.96	308,771
08 Nov 17	48.82000 -0.02	48.92	47.49	48.54	356,347
07 Nov 17	48.84000 -0.39	49.21	47.88	49.20	307,202
06 Nov 17	49.23000 -0.03	49.83	48.96	49.74	203,347
03 Nov 17	49.26000 -0.03	49.64	48.97	49.38	242,055
02 Nov 17	49.29000 +0.19	50.31	49.05	49.33	267,082
01 Nov 17	49.10000 -0.69	51.88	48.89	50.70	415,823
31 Oct 17	49.79000 +0.77	50.07	48.30	48.89	343,816
30 Oct 17	49.02000 -1.27	50.10	48.70	50.03	299,039
27 Oct 17	50.29000 +0.11	50.56	49.43	49.71	379,203
26 Oct 17	50.18000 -0.29	51.24	49.59	50.97	480,678
25 Oct 17	50.47000 -0.64	51.08	49.85	50.84	490,404
24 Oct 17	51.11000 +1.11	51.66	49.92	50.09	269,624
23 Oct 17	50.00000 -0.09	50.35	49.76	49.89	287,835
20 Oct 17	50.09000 +0.24	50.56	49.84	50.51	379,240
19 Oct 17	49.85000 -0.15	49.92	49.13	49.75	312,387
18 Oct 17	50.00000 +0.03	50.39	49.76	49.95	281,092
17 Oct 17	49.97000 +0.05	50.33	49.88	50.18	528,896
16 Oct 17	49.92000 +0.00	50.98	49.71	50.33	459,939
13 Oct 17	49.92000 +0.37	50.92	49.69	50.32	617,348
12 Oct 17	49.55000 +0.25	49.73	49.05	49.30	353,649
11 Oct 17	49.30000 -0.22	49.79	49.25	49.57	455,405
10 Oct 17	49.52000 -0.23	50.18	49.28	50.01	602,769
09 Oct 17	49.75000 +0.00	50.00	49.38	49.75	855,599
06 Oct 17	49.75000 -0.34	50.23	49.38	49.84	440,697
05 Oct 17	50.09000 -0.05	50.84	49.97	50.62	677,447
04 Oct 17	50.14000 -0.08	50.59	49.80	50.00	359,761
03 Oct 17	50.22000 +0.22	50.52	49.85	50.41	570,940
02 Oct 17	50.00000 +1.97	50.01	48.25	48.39	572,704
29 Sep 17	48.03000 +0.64	48.19	47.12	47.23	490,109
28 Sep 17	47.39000 -0.10	47.66	47.17	47.26	405,957
27 Sep 17	47.49000 +0.86	47.62	45.87	46.83	583,640
26 Sep 17	46.63000 +0.34	47.53	46.24	46.25	666,592
25 Sep 17	46.29000 +1.55	46.48	44.72	44.72	569,995
22 Sep 17	44.74000 +0.86	44.89	43.26	43.57	285,315
21 Sep 17	43.88000 -0.87	44.70	43.48	44.67	348,804
20 Sep 17	44.75000 +1.80	44.94	42.96	43.00	601,466
19 Sep 17	42.95000 +0.71	42.99	41.86	42.21	339,432
18 Sep 17	42.24000 +0.82	42.56	41.44	41.45	334,201
15 Sep 17	41.42000 +0.83	41.51	40.44	40.50	635,458
14 Sep 17	40.59000 -0.12	40.70	39.86	40.02	271,114
13 Sep 17	40.71000 +0.71	41.23	39.58	39.78	520,426
12 Sep 17	40.00000 +0.69	40.13	39.24	39.56	613,539
11 Sep 17	39.31000 +0.38	39.97	39.14	39.21	386,944
08 Sep 17	38.93000 -0.37	39.20	38.38	39.20	412,052
07 Sep 17	39.30000 -0.71	40.02	38.90	40.02	504,740
06 Sep 17	40.01000 -0.23	40.63	39.82	40.39	446,518
05 Sep 17	40.24000 -0.64	41.63	39.80	40.59	964,796
01 Sep 17	40.88000 +0.35	41.34	40.69	40.83	292,565
31 Aug 17	40.53000 +0.30	41.12	40.23	40.75	466,462
30 Aug 17	40.23000 -0.03	40.48	39.72	40.08	584,173
29 Aug 17	40.26000 +0.41	40.36	39.05	39.39	222,342
28 Aug 17	39.85000 -0.23	40.67	39.65	40.39	273,830
25 Aug 17	40.08000 +0.09	40.55	40.00	40.29	201,491
24 Aug 17	39.99000 -0.01	40.52	39.53	40.10	303,787
23 Aug 17	40.00000 +0.25	40.59	39.18	39.31	461,499
22 Aug 17	39.75000 +1.83	39.95	38.09	38.23	419,096
21 Aug 17	37.92000 -0.04	38.35	37.89	38.06	215,478
18 Aug 17	37.96000 +0.33	38.18	37.01	37.24	255,398
17 Aug 17	37.63000 -0.66	38.66	37.59	38.31	304,836
16 Aug 17	38.29000 +0.60	38.81	38.08	38.09	171,590
15 Aug 17	37.69000 -0.68	38.28	37.63	38.26	145,402
14 Aug 17	38.37000 +0.47	38.64	38.05	38.32	205,190
11 Aug 17	37.90000 -0.50	38.91	37.51	37.51	471,184
10 Aug 17	38.40000 -0.32	38.83	38.25	38.57	330,012
09 Aug 17	38.72000 -0.43	39.11	38.56	38.99	254,494
08 Aug 17	39.15000 -0.88	39.97	38.79	39.51	647,317
07 Aug 17	40.03000 +0.16	40.70	39.92	39.98	603,871
04 Aug 17	39.87000 +0.07	40.57	39.86	40.17	402,706
03 Aug 17	39.80000 -0.19	40.07	39.61	39.88	284,770
02 Aug 17	39.99000 +0.05	40.28	39.50	39.74	308,136
01 Aug 17	39.94000 -0.49	40.78	39.89	40.45	633,605
31 Jul 17	40.43000 -0.19	41.34	40.40	41.05	464,015
28 Jul 17	40.62000 +0.49	41.29	39.75	40.10	740,414
27 Jul 17	40.13000 +1.58	41.38	38.16	41.00	572,091
26 Jul 17	38.55000 -0.42	39.37	38.08	39.09	481,936
25 Jul 17	38.97000 +1.12	39.26	38.30	38.84	435,669
24 Jul 17	37.85000 +0.10	38.89	37.39	37.75	305,131
21 Jul 17	37.75000 -0.66	39.35	37.54	38.94	288,612
20 Jul 17	38.41000 -0.08	38.81	37.90	38.25	454,864
19 Jul 17	38.49000 +0.60	38.79	37.65	37.99	355,793
18 Jul 17	37.89000 -1.48	39.32	37.73	39.17	456,782
17 Jul 17	39.37000 +1.87	39.93	37.76	37.76	490,558
14 Jul 17	37.50000 -0.25	37.95	37.49	37.82	208,825
13 Jul 17	37.75000 +0.09	37.91	36.92	37.73	344,504
12 Jul 17	37.66000 -0.34	38.93	37.64	38.49	275,712
11 Jul 17	38.00000 +0.50	38.52	37.28	37.72	408,824
10 Jul 17	37.50000 +0.32	37.99	36.57	36.78	318,186
07 Jul 17	37.18000 +0.22	37.29	36.19	36.91	180,386
06 Jul 17	36.96000 -0.26	37.65	36.54	36.85	225,803
05 Jul 17	37.22000 -0.99	38.21	37.13	38.21	280,003
03 Jul 17	38.21000 +0.78	38.56	37.66	37.72	182,425
30 Jun 17	37.43000 +0.30	37.99	37.26	37.26	213,803
29 Jun 17	37.13000 -0.05	37.83	36.77	37.60	235,160
28 Jun 17	37.18000 +1.29	37.60	36.35	37.02	333,046
27 Jun 17	35.89000 -1.04	37.45	35.89	37.08	292,429
26 Jun 17	36.93000 +0.10	37.32	36.29	37.09	190,369
23 Jun 17	36.83000 +0.48	37.13	36.16	36.72	311,461
22 Jun 17	36.35000 +0.67	36.65	35.63	35.89	155,856
21 Jun 17	35.68000 -0.33	36.62	35.58	36.29	221,003
20 Jun 17	36.01000 -0.65	36.68	35.79	36.36	252,864
19 Jun 17	36.66000 +0.66	37.02	36.07	36.47	304,844
16 Jun 17	36.00000 -0.77	36.47	35.01	35.76	662,261
15 Jun 17	36.77000 -1.79	38.07	36.47	37.73	254,500
14 Jun 17	38.56000 -0.79	39.42	38.05	39.42	225,512
13 Jun 17	39.35000 +0.09	39.95	39.19	39.59	235,880
12 Jun 17	39.26000 +0.70	39.99	38.58	38.60	223,930
09 Jun 17	38.56000 -0.19	39.00	38.00	38.79	403,502
08 Jun 17	38.75000 +1.95	38.93	36.57	36.93	473,979
07 Jun 17	36.80000 -1.08	38.00	36.77	37.94	228,747
06 Jun 17	37.88000 -0.20	38.09	37.24	37.88	166,184
05 Jun 17	38.08000 +0.80	38.45	37.23	37.45	217,803
02 Jun 17	37.28000 -0.17	38.01	37.11	37.39	197,839
01 Jun 17	37.45000 +0.98	37.45	36.19	36.59	177,171
31 May 17	36.47000 -0.45	36.90	35.49	36.88	227,594
30 May 17	36.92000 +0.41	37.04	36.08	36.33	140,356
26 May 17	36.51000 -0.10	36.85	36.08	36.85	192,609
25 May 17	36.61000 +0.06	37.29	36.42	36.75	182,357
24 May 17	36.55000 -0.44	37.63	36.51	36.97	248,271
23 May 17	36.99000 +1.07	37.26	35.74	36.04	213,422
22 May 17	35.92000 +0.18	36.33	35.53	36.08	252,264
19 May 17	35.74000 +0.55	36.30	35.28	35.52	264,513
18 May 17	35.19000 -0.45	35.63	34.95	35.25	248,364
17 May 17	35.64000 -1.14	36.50	35.36	36.04	303,950
16 May 17	36.78000 +0.41	37.00	36.23	36.85	212,800
15 May 17	36.37000 +0.93	36.69	35.71	36.69	239,482
12 May 17	35.44000 -0.41	35.93	35.12	35.29	178,739
11 May 17	35.85000 -0.82	36.73	35.79	36.73	201,173
10 May 17	36.67000 +0.13	37.30	36.47	37.30	234,703
09 May 17	36.54000 -0.35	37.43	36.30	36.97	225,283
08 May 17	36.89000 -0.35	37.35	36.46	36.86	187,959
05 May 17	37.24000 +0.07	37.80	36.85	37.38	274,021
04 May 17	37.17000 -0.39	37.43	36.46	37.43	343,243
03 May 17	37.56000 -1.81	39.24	37.23	38.84	343,552
02 May 17	39.37000 -1.00	40.71	39.16	40.08	285,829
01 May 17	40.37000 -0.23	41.05	39.84	41.00	245,612
28 Apr 17	40.60000 +0.59	40.91	40.00	40.01	486,012
27 Apr 17	40.01000 +0.13	41.50	39.07	40.33	575,421
26 Apr 17	39.88000 +0.75	39.91	37.81	38.64	617,398
25 Apr 17	39.13000 +1.87	39.57	37.80	37.97	566,636
24 Apr 17	37.26000 +0.69	37.68	36.89	37.51	180,867
21 Apr 17	36.57000 +0.03	36.99	36.15	36.60	203,601
20 Apr 17	36.54000 +1.60	36.81	35.65	35.65	293,767
19 Apr 17	34.94000 -0.01	35.73	34.79	35.32	249,122
18 Apr 17	34.95000 +0.01	35.36	34.24	34.56	195,435
17 Apr 17	34.94000 +0.28	35.37	34.31	35.02	351,910
13 Apr 17	34.66000 -1.18	36.21	34.59	35.80	256,375
12 Apr 17	35.84000 -1.72	37.04	35.63	36.93	237,543
11 Apr 17	37.56000 +0.92	37.82	36.03	36.66	258,086
10 Apr 17	36.64000 -0.23	37.13	36.03	36.93	145,441
07 Apr 17	36.87000 +0.41	37.30	36.06	36.06	174,111
06 Apr 17	36.46000 +0.16	36.96	36.06	36.45	175,968
05 Apr 17	36.30000 -1.43	38.45	36.27	38.24	331,036
04 Apr 17	37.73000 +0.76	37.78	36.75	36.93	268,843
03 Apr 17	36.97000 -0.33	37.86	36.30	37.70	266,350
31 Mar 17	37.30000 +0.49	37.68	36.49	36.89	414,805
30 Mar 17	36.81000 +0.08	37.06	36.45	36.72	235,518
29 Mar 17	36.73000 +0.00	37.07	36.56	36.70	243,252
28 Mar 17	36.73000 +0.57	36.88	35.74	36.05	181,709
27 Mar 17	36.16000 +0.02	36.31	34.60	35.14	199,606
24 Mar 17	36.14000 -0.47	36.96	36.03	36.79	158,688
23 Mar 17	36.61000 -0.24	37.11	36.36	36.89	207,985
22 Mar 17	36.85000 +0.08	37.13	36.31	36.81	223,817
21 Mar 17	36.77000 -0.94	38.44	36.70	38.19	475,561
20 Mar 17	37.71000 -0.56	38.07	37.30	38.07	442,095
17 Mar 17	38.27000 -0.08	39.00	38.01	38.42	1,357,417
16 Mar 17	38.35000 +1.80	39.12	37.44	37.44	664,247
15 Mar 17	36.55000 +1.26	36.60	35.15	35.28	427,394
14 Mar 17	35.29000 -0.03	35.40	34.50	35.00	200,601
13 Mar 17	35.32000 -0.07	35.93	35.07	35.62	269,039
10 Mar 17	35.39000 +0.02	35.96	34.78	35.75	326,393
09 Mar 17	35.37000 -1.01	36.68	35.30	36.18	285,319
08 Mar 17	36.38000 -0.32	37.09	36.28	36.92	306,730
07 Mar 17	36.70000 -1.20	38.17	36.60	37.89	242,912
06 Mar 17	37.90000 -0.68	38.20	37.40	37.56	281,080
03 Mar 17	38.58000 -0.65	39.72	38.21	39.26	286,598
02 Mar 17	39.23000 -2.77	41.72	39.15	41.63	348,705
01 Mar 17	42.00000 +1.44	42.55	41.61	41.73	354,684
28 Feb 17	40.56000 -0.46	41.28	40.16	40.81	315,010
27 Feb 17	41.02000 +0.58	41.30	40.28	40.43	260,589
24 Feb 17	40.44000 -0.46	41.04	39.57	40.11	243,888
23 Feb 17	40.90000 -1.74	42.97	40.68	42.90	580,832
22 Feb 17	42.64000 +1.04	42.67	40.70	41.17	678,124
21 Feb 17	41.60000 +0.49	41.84	41.19	41.45	228,580
17 Feb 17	41.11000 -0.70	41.80	40.85	41.60	222,692
16 Feb 17	41.81000 -0.16	42.81	41.69	42.00	535,717
15 Feb 17	41.97000 -0.24	42.33	41.74	41.74	187,717
14 Feb 17	42.21000 -0.24	42.46	41.76	42.19	259,425
13 Feb 17	42.45000 +0.49	43.33	42.26	42.62	351,078
10 Feb 17	41.96000 -0.03	43.06	41.90	42.54	293,506
09 Feb 17	41.99000 +0.34	42.55	41.68	41.78	409,574
08 Feb 17	41.65000 -0.50	42.27	41.18	42.12	288,985
07 Feb 17	42.15000 -0.84	43.57	41.95	43.01	331,594
06 Feb 17	42.99000 -0.08	43.46	42.60	42.91	423,436
03 Feb 17	43.07000 -0.56	43.93	42.51	43.93	590,866
02 Feb 17	43.63000 +3.40	45.33	41.68	41.73	866,420
01 Feb 17	40.23000 +0.21	41.42	39.17	40.46	534,140
31 Jan 17	40.02000 +0.30	40.21	38.87	39.92	305,694
30 Jan 17	39.72000 -0.25	39.75	38.60	39.40	275,342
27 Jan 17	39.97000 -0.45	40.87	39.89	40.57	334,385
26 Jan 17	40.42000 -0.41	41.46	40.00	40.45	259,172
25 Jan 17	40.83000 +0.63	40.96	39.75	40.27	285,658
24 Jan 17	40.20000 +2.26	40.60	38.53	38.64	482,695
23 Jan 17	37.94000 -0.05	38.49	37.47	38.18	221,381
20 Jan 17	37.99000 +0.03	38.58	37.79	37.92	285,012
19 Jan 17	37.96000 -0.69	38.65	37.03	38.32	252,715
18 Jan 17	38.65000 +0.80	38.97	37.67	37.90	529,994
17 Jan 17	37.85000 -0.60	38.74	37.63	38.27	235,759
13 Jan 17	38.45000 +0.24	39.34	38.16	38.21	247,277
12 Jan 17	38.21000 -1.00	38.89	37.56	38.87	302,283
11 Jan 17	39.21000 +1.30	39.25	37.56	37.86	500,777
10 Jan 17	37.91000 +1.46	37.92	36.81	36.87	564,506
09 Jan 17	36.45000 -0.56	37.18	36.23	37.09	370,764
06 Jan 17	37.01000 -0.78	37.90	37.01	37.58	295,851
05 Jan 17	37.79000 -0.42	38.65	37.44	38.01	235,421
04 Jan 17	38.21000 +1.66	38.27	36.75	36.75	257,176
03 Jan 17	36.55000 +0.38	37.58	36.02	36.82	286,163
30 Dec 16	36.17000 -0.69	37.03	36.08	37.02	252,080
29 Dec 16	36.86000 -0.17	37.43	36.07	37.19	211,431
28 Dec 16	37.03000 -0.66	38.27	36.90	37.97	183,779
27 Dec 16	37.69000 +0.47	37.95	37.43	37.43	131,872
23 Dec 16	37.22000 -0.18	37.55	37.06	37.37	111,353
22 Dec 16	37.40000 -1.12	38.71	37.25	38.20	217,600
21 Dec 16	38.52000 +0.01	38.79	37.81	38.45	181,546
20 Dec 16	38.51000 +0.73	38.57	37.76	37.76	205,003
19 Dec 16	37.78000 -0.09	37.99	37.19	37.61	225,750
16 Dec 16	37.87000 -0.94	39.45	37.58	38.70	805,500
15 Dec 16	38.81000 +0.76	39.02	37.15	37.49	294,943
14 Dec 16	38.05000 -1.34	39.46	38.04	39.26	306,049
13 Dec 16	39.39000 +0.01	40.06	38.31	39.55	432,360
12 Dec 16	39.38000 -0.34	40.35	39.31	39.86	407,207
09 Dec 16	39.72000 +0.47	40.10	38.87	39.13	487,630
08 Dec 16	39.25000 +2.21	39.67	37.14	37.46	826,148
07 Dec 16	37.04000 +1.18	37.50	36.23	36.28	636,981
06 Dec 16	35.86000 +0.92	35.88	34.26	34.26	690,679
05 Dec 16	34.94000 +0.46	35.95	34.57	35.19	646,407
02 Dec 16	34.48000 -0.95	35.33	34.32	34.94	625,825
01 Dec 16	35.43000 -0.34	36.04	35.19	35.88	485,450
30 Nov 16	35.77000 +0.16	36.41	35.40	36.00	316,126
29 Nov 16	35.61000 -1.54	36.69	35.51	35.83	358,482
28 Nov 16	37.15000 -1.15	38.38	37.06	38.36	312,495
25 Nov 16	38.30000 +0.10	38.60	37.51	38.25	113,683
23 Nov 16	38.20000 +0.29	38.37	37.16	37.57	360,005
22 Nov 16	37.91000 +0.95	38.00	37.19	37.73	472,292
21 Nov 16	36.96000 +0.96	37.19	35.86	36.54	301,651
18 Nov 16	36.00000 +0.01	36.43	35.77	36.13	387,399
17 Nov 16	35.99000 -0.60	36.95	35.97	36.95	407,840
16 Nov 16	36.59000 -0.98	37.51	36.30	36.93	438,622
15 Nov 16	37.57000 -0.31	37.65	36.53	37.53	530,116
14 Nov 16	37.88000 +0.79	38.79	37.24	38.36	561,913
11 Nov 16	37.09000 +0.90	37.24	35.85	36.36	551,521
10 Nov 16	36.19000 +0.60	37.24	36.17	36.71	532,872
09 Nov 16	35.59000 +2.73	35.96	33.52	33.52	590,302
08 Nov 16	32.86000 +0.28	33.11	31.70	32.32	248,673
07 Nov 16	32.58000 +0.83	33.21	31.78	32.34	474,412
04 Nov 16	31.75000 +0.47	32.33	30.97	31.16	327,725
03 Nov 16	31.28000 +0.03	31.70	30.90	31.35	410,024
02 Nov 16	31.25000 -0.10	31.57	30.92	31.02	560,211
01 Nov 16	31.35000 -0.26	32.24	30.82	31.90	874,420
31 Oct 16	31.61000 -0.11	31.93	31.22	31.65	781,684
28 Oct 16	31.72000 +0.08	31.84	30.80	31.68	1,183,593
27 Oct 16	31.64000 -6.81	36.00	30.37	35.92	1,941,934
26 Oct 16	38.45000 -0.12	39.40	38.36	38.38	408,470
25 Oct 16	38.57000 -0.57	40.68	38.37	39.50	303,130
24 Oct 16	39.14000 +0.07	40.57	39.11	40.57	260,623
21 Oct 16	39.07000 -0.04	39.42	38.27	38.32	171,555
20 Oct 16	39.11000 -0.11	39.50	38.32	38.86	244,341
19 Oct 16	39.22000 +0.77	39.58	38.47	38.71	148,404
18 Oct 16	38.45000 +0.10	39.23	38.00	39.23	160,071
17 Oct 16	38.35000 +0.39	38.98	38.02	38.20	178,109
14 Oct 16	37.96000 -0.25	38.90	37.78	38.59	195,102
13 Oct 16	38.21000 -1.25	38.72	37.63	38.50	324,863
12 Oct 16	39.46000 -0.33	40.13	39.39	39.71	398,812
11 Oct 16	39.79000 -1.38	40.75	39.43	40.75	362,694
10 Oct 16	41.17000 +0.16	42.27	41.13	41.74	192,360
07 Oct 16	41.01000 -0.29	41.93	40.28	41.68	358,538
06 Oct 16	41.30000 +0.36	41.56	40.56	40.59	376,294
05 Oct 16	40.94000 +0.96	41.37	40.05	40.42	319,773
04 Oct 16	39.98000 -0.61	40.92	39.92	40.55	242,535
03 Oct 16	40.59000 -0.67	41.31	40.24	41.28	286,633
30 Sep 16	41.26000 +0.38	41.69	40.59	41.34	421,077
29 Sep 16	40.88000 -1.11	42.14	40.63	41.85	265,982
28 Sep 16	41.99000 +1.70	42.25	40.70	40.90	418,942
27 Sep 16	40.29000 +0.76	40.31	38.57	38.94	295,601
26 Sep 16	39.53000 -0.04	39.94	39.24	39.40	323,589
23 Sep 16	39.57000 -0.05	40.28	39.36	39.54	351,868
22 Sep 16	39.62000 +0.97	40.46	39.10	39.75	642,732
21 Sep 16	38.65000 +1.55	38.69	37.47	37.57	450,017
20 Sep 16	37.10000 -0.01	37.66	36.75	37.32	297,938
19 Sep 16	37.11000 +1.20	37.70	36.35	36.66	323,187
16 Sep 16	35.91000 +0.33	36.06	35.08	35.77	524,924
15 Sep 16	35.58000 +0.28	35.85	34.71	35.27	228,341
14 Sep 16	35.30000 +0.44	35.54	34.68	34.89	241,515
13 Sep 16	34.86000 -1.77	35.99	34.22	35.75	444,946
12 Sep 16	36.63000 +0.98	36.68	34.40	34.94	284,661
09 Sep 16	35.65000 -2.15	38.23	35.64	37.30	319,567
08 Sep 16	37.80000 -0.51	38.36	37.52	38.36	195,259
07 Sep 16	38.31000 +0.65	38.37	37.20	37.41	320,646
06 Sep 16	37.66000 +0.98	37.74	36.47	37.00	257,175
02 Sep 16	36.68000 +0.53	36.93	35.96	36.71	277,020
01 Sep 16	36.15000 -0.13	36.51	35.66	36.37	311,327
31 Aug 16	36.28000 -0.84	36.86	36.15	36.64	350,353
30 Aug 16	37.12000 -0.76	38.11	36.78	37.13	399,090
29 Aug 16	37.88000 +1.34	37.98	36.50	36.50	174,926
26 Aug 16	36.54000 -0.20	37.51	36.40	37.37	198,724
25 Aug 16	36.74000 +0.29	37.20	36.37	36.37	188,018
24 Aug 16	36.45000 -1.02	37.25	36.34	37.21	276,143
23 Aug 16	37.47000 +0.12	38.18	37.44	37.80	219,594
22 Aug 16	37.35000 +0.71	37.39	36.00	36.27	174,604
19 Aug 16	36.64000 -1.05	37.33	36.53	37.14	254,483
18 Aug 16	37.69000 +0.59	37.72	37.05	37.63	154,721
17 Aug 16	37.10000 -0.38	37.37	36.64	37.36	205,595
16 Aug 16	37.48000 -0.69	38.52	37.47	38.26	210,816
15 Aug 16	38.17000 +1.55	38.29	36.86	36.95	242,133
12 Aug 16	36.62000 -0.89	37.60	36.56	37.41	237,687
11 Aug 16	37.51000 +0.51	37.75	36.91	37.22	211,637
10 Aug 16	37.00000 +0.15	37.58	36.87	37.17	221,270
09 Aug 16	36.85000 -1.15	37.98	36.82	37.88	263,249
08 Aug 16	38.00000 +0.10	38.64	37.83	38.01	209,371
05 Aug 16	37.90000 +0.38	38.04	37.55	37.76	341,895
04 Aug 16	37.52000 -0.75	38.25	37.29	38.25	305,446
03 Aug 16	38.27000 +0.20	38.41	37.55	37.87	399,213
02 Aug 16	38.07000 -0.95	39.21	37.74	39.12	248,971
01 Aug 16	39.02000 -0.23	39.30	38.47	39.30	383,570
29 Jul 16	39.25000 -0.09	39.94	38.76	39.12	395,124
28 Jul 16	39.34000 -0.10	39.90	38.48	39.68	325,759
27 Jul 16	39.44000 -0.35	40.46	38.99	40.20	416,451
26 Jul 16	39.79000 +1.46	40.00	38.65	38.69	380,508
25 Jul 16	38.33000 -0.15	39.05	38.05	38.28	182,419
22 Jul 16	38.48000 +0.07	38.48	37.81	38.26	216,940
21 Jul 16	38.41000 -0.10	39.50	38.04	38.89	290,927
20 Jul 16	38.51000 -0.46	38.99	37.58	38.47	246,834
19 Jul 16	38.97000 -0.45	39.47	38.11	39.01	386,251
18 Jul 16	39.42000 -0.31	39.66	39.13	39.22	402,904
15 Jul 16	39.73000 -0.19	40.11	39.11	40.05	409,057
14 Jul 16	39.92000 +0.98	40.42	38.97	39.45	576,141
13 Jul 16	38.94000 +0.17	39.24	38.19	39.21	430,423
12 Jul 16	38.77000 +0.69	39.04	38.47	38.86	635,306
11 Jul 16	38.08000 +1.60	38.43	36.82	36.99	737,788
08 Jul 16	36.48000 +1.97	36.85	34.77	34.77	525,489
07 Jul 16	34.51000 +1.17	34.55	33.34	33.45	479,387
06 Jul 16	33.34000 +0.46	33.48	32.52	32.79	283,507
05 Jul 16	32.88000 -0.89	33.84	32.44	33.54	226,668
01 Jul 16	33.77000 +0.84	34.88	32.72	32.81	382,682
30 Jun 16	32.93000 +1.56	32.95	31.36	31.70	535,469
29 Jun 16	31.37000 +0.53	31.81	31.15	31.51	294,910
28 Jun 16	30.84000 +0.54	31.32	30.46	30.97	364,294
27 Jun 16	30.30000 -0.89	30.97	29.92	30.66	448,880
24 Jun 16	31.19000 -3.10	32.84	31.04	32.66	551,951
23 Jun 16	34.29000 +1.10	34.42	33.38	34.14	292,476
22 Jun 16	33.19000 -0.56	34.68	32.87	34.00	272,006
21 Jun 16	33.75000 -1.12	34.83	33.16	34.83	324,494
20 Jun 16	34.87000 +0.82	35.55	34.49	34.49	297,457
17 Jun 16	34.05000 +0.30	34.72	33.84	33.91	590,600
16 Jun 16	33.75000 +0.29	33.81	32.46	33.06	226,839
15 Jun 16	33.46000 +0.49	34.09	33.35	33.49	293,280
14 Jun 16	32.97000 -0.37	33.49	32.70	33.03	243,395
13 Jun 16	33.34000 -0.19	34.06	33.24	33.52	236,509
10 Jun 16	33.53000 -0.52	34.11	33.23	33.52	268,619
09 Jun 16	34.05000 -0.58	34.25	33.55	34.10	319,412
08 Jun 16	34.63000 +0.61	35.31	34.30	34.61	319,601
07 Jun 16	34.02000 +0.46	34.35	32.88	32.88	325,762
06 Jun 16	33.56000 +0.96	33.65	32.80	32.80	264,392
03 Jun 16	32.60000 +0.09	32.96	32.16	32.93	346,690
02 Jun 16	32.51000 +0.40	32.53	31.71	31.83	194,657
01 Jun 16	32.11000 +0.07	32.27	31.25	31.50	285,918
31 May 16	32.04000 +0.31	32.76	31.78	32.05	306,866
27 May 16	31.73000 -0.42	32.37	31.39	32.11	245,501
26 May 16	32.15000 +0.14	32.97	31.73	32.59	257,606
25 May 16	32.01000 +1.09	32.30	31.06	31.18	341,794
24 May 16	30.92000 +0.24	31.49	30.44	30.74	408,864
23 May 16	30.68000 +0.64	30.96	29.76	29.96	393,335
20 May 16	30.04000 +0.10	30.34	29.83	30.20	343,984
19 May 16	29.94000 +0.72	30.12	28.74	28.75	409,818
18 May 16	29.22000 -1.29	31.01	28.97	30.13	556,519
17 May 16	30.51000 -0.05	31.23	30.12	30.65	368,119
16 May 16	30.56000 -0.15	31.76	30.45	31.13	333,038
13 May 16	30.71000 -0.13	31.65	30.28	30.70	352,514
12 May 16	30.84000 -0.26	31.53	30.28	31.34	424,583
11 May 16	31.10000 -0.51	32.09	30.98	31.72	270,679
10 May 16	31.61000 +1.17	31.64	30.49	30.88	390,657
09 May 16	30.44000 -2.90	32.76	29.94	32.37	591,686
06 May 16	33.34000 +0.59	33.94	32.35	32.56	307,499
05 May 16	32.75000 -0.62	34.03	32.50	33.94	451,403
04 May 16	33.37000 -0.27	34.14	32.92	32.92	396,078
03 May 16	33.64000 -1.97	35.08	33.19	34.58	454,556
02 May 16	35.61000 +0.20	35.94	34.45	35.51	416,998
29 Apr 16	35.41000 -0.47	36.61	35.05	35.88	453,551
28 Apr 16	35.88000 -0.17	37.36	35.61	36.27	396,870
27 Apr 16	36.05000 +1.03	36.22	34.15	35.04	571,652
26 Apr 16	35.02000 -0.65	36.28	32.44	35.72	1,236,826
25 Apr 16	35.67000 -0.56	36.36	35.26	35.99	849,558
22 Apr 16	36.23000 -0.59	37.19	35.95	36.73	712,242
21 Apr 16	36.82000 -0.47	37.47	36.32	37.25	433,292
20 Apr 16	37.29000 +0.16	37.99	37.21	37.50	396,650
19 Apr 16	37.13000 +0.08	38.16	36.92	37.66	338,405
18 Apr 16	37.05000 +0.41	37.41	36.06	36.14	414,284
15 Apr 16	36.64000 +0.37	36.88	35.71	36.05	316,454
14 Apr 16	36.27000 +0.62	36.40	35.30	35.81	340,936
13 Apr 16	35.65000 +1.51	36.11	35.10	35.10	504,320
12 Apr 16	34.14000 -0.82	35.22	34.04	34.95	551,562
11 Apr 16	34.96000 +0.75	35.67	34.39	34.80	363,749
08 Apr 16	34.21000 +1.55	34.82	32.93	33.15	399,904
07 Apr 16	32.66000 -0.97	34.18	32.40	33.34	434,863
06 Apr 16	33.63000 -0.09	34.22	32.67	33.65	309,552
05 Apr 16	33.72000 +0.10	34.20	32.88	33.29	304,003
04 Apr 16	33.62000 -1.12	35.13	33.54	34.72	276,167
01 Apr 16	34.74000 +0.51	34.75	32.96	33.65	438,673
31 Mar 16	34.23000 -0.86	35.27	34.15	35.03	356,026
30 Mar 16	35.09000 -0.02	35.98	34.87	35.56	369,798
29 Mar 16	35.11000 +0.59	35.40	33.38	34.02	531,545
28 Mar 16	34.52000 +0.10	35.06	33.85	34.51	276,284
24 Mar 16	34.42000 +0.57	34.44	32.23	33.37	393,914
23 Mar 16	33.85000 -1.37	35.28	33.83	34.73	671,183
22 Mar 16	35.22000 -0.42	35.54	34.72	35.02	676,346
21 Mar 16	35.64000 -0.01	35.83	34.76	35.34	619,049
18 Mar 16	35.65000 +0.98	36.18	34.78	35.01	1,758,180
17 Mar 16	34.67000 +1.47	34.92	32.51	33.52	882,467
16 Mar 16	33.20000 +1.31	33.25	31.07	31.91	404,476
15 Mar 16	31.89000 -0.01	32.18	30.58	31.21	452,550
14 Mar 16	31.90000 -0.35	32.34	31.10	32.04	332,195
11 Mar 16	32.25000 -0.37	33.14	31.74	33.00	407,999
10 Mar 16	32.62000 +1.10	32.78	30.96	31.40	466,769
09 Mar 16	31.52000 +0.05	32.01	31.01	31.65	487,187
08 Mar 16	31.47000 -2.74	34.00	31.34	33.99	641,481
07 Mar 16	34.21000 +2.50	34.22	31.96	32.10	776,163
04 Mar 16	31.71000 -0.04	32.21	30.78	32.09	713,325
03 Mar 16	31.75000 -0.56	32.77	31.54	32.57	559,044
02 Mar 16	32.31000 +2.42	32.37	29.71	30.07	756,019
01 Mar 16	29.89000 +0.17	30.83	29.74	30.35	622,705
29 Feb 16	29.72000 +1.00	29.95	28.85	29.03	1,000,392
26 Feb 16	28.72000 -0.11	29.73	28.48	29.17	447,535
25 Feb 16	28.83000 +0.35	28.89	27.82	28.42	528,756
24 Feb 16	28.48000 +0.62	28.57	27.08	27.32	703,599
23 Feb 16	27.86000 -1.02	28.78	27.73	28.50	739,230
22 Feb 16	28.88000 +0.69	29.39	28.38	28.81	699,419
19 Feb 16	28.19000 -0.33	28.65	27.40	28.22	677,721
18 Feb 16	28.52000 -2.00	30.81	28.34	30.57	770,555
17 Feb 16	30.52000 +0.54	32.06	30.30	30.32	903,737
16 Feb 16	29.98000 +1.39	30.33	28.57	28.95	1,060,589
12 Feb 16	28.59000 +2.69	29.51	26.41	26.41	1,135,606
11 Feb 16	25.90000 -0.16	26.28	25.34	25.79	790,785
10 Feb 16	26.06000 -0.83	27.23	26.03	26.98	656,117
09 Feb 16	26.89000 +0.02	27.32	26.29	26.30	982,880
08 Feb 16	26.87000 -1.34	28.12	26.37	27.87	790,405
05 Feb 16	28.21000 -1.52	29.80	28.03	29.50	984,631
04 Feb 16	29.73000 +3.01	31.66	27.29	27.29	1,745,445
03 Feb 16	26.72000 +0.71	27.03	25.58	26.43	985,583
02 Feb 16	26.01000 -0.70	26.29	25.65	26.11	548,772
01 Feb 16	26.71000 -1.05	27.39	26.40	27.39	587,776
29 Jan 16	27.76000 +1.98	27.82	25.85	25.85	847,858
28 Jan 16	25.78000 +0.26	26.23	25.22	26.08	581,743
27 Jan 16	25.52000 -0.78	26.63	25.10	25.97	795,222
26 Jan 16	26.30000 +1.14	26.40	24.91	25.36	451,378
25 Jan 16	25.16000 -0.49	25.81	25.07	25.35	555,242
22 Jan 16	25.65000 +0.31	26.57	25.27	25.97	694,339
21 Jan 16	25.34000 +0.18	25.84	24.96	25.26	668,874
20 Jan 16	25.16000 +0.00	25.47	23.99	24.69	726,492
19 Jan 16	25.16000 -0.09	25.90	24.70	25.74	614,101
15 Jan 16	25.25000 -0.73	25.48	24.68	25.09	1,197,919
14 Jan 16	25.98000 +0.81	26.23	25.24	25.51	461,316
13 Jan 16	25.17000 -0.43	26.18	24.75	25.87	1,252,307
12 Jan 16	25.60000 -0.07	26.03	24.95	26.00	608,824
11 Jan 16	25.67000 -1.60	27.67	25.57	27.62	1,047,346
08 Jan 16	27.27000 -0.57	28.36	27.21	28.05	598,301
07 Jan 16	27.84000 -1.32	28.74	27.30	28.35	1,231,500
06 Jan 16	29.16000 -0.20	29.39	28.75	29.04	577,779
05 Jan 16	29.36000 +0.03	29.65	28.69	29.53	827,178
04 Jan 16	29.33000 -0.94	30.13	29.26	29.82	701,312
31 Dec 15	30.27000 -0.55	31.13	30.25	30.76	377,502
30 Dec 15	30.82000 -0.11	31.17	30.36	30.48	370,841
29 Dec 15	30.93000 +0.04	31.41	30.52	31.23	389,192
28 Dec 15	30.89000 -0.11	31.07	29.88	30.61	518,085
24 Dec 15	31.00000 -0.09	31.34	30.80	31.24	364,938
23 Dec 15	31.09000 +0.82	31.77	30.18	30.79	542,693
22 Dec 15	30.27000 +1.24	30.49	28.92	29.15	509,799
21 Dec 15	29.03000 +0.66	29.12	28.17	28.51	480,858
18 Dec 15	28.37000 +0.45	28.79	27.74	27.93	893,327
17 Dec 15	27.92000 -0.42	28.28	27.55	28.26	579,728
16 Dec 15	28.34000 -0.92	29.25	27.80	29.06	853,109
15 Dec 15	29.26000 -1.62	31.29	28.74	31.14	814,187
14 Dec 15	30.88000 -0.70	32.06	30.80	31.56	621,555
11 Dec 15	31.58000 -2.90	33.42	31.54	33.42	460,005
10 Dec 15	34.48000 +0.98	34.98	33.49	33.49	756,433
09 Dec 15	33.50000 +0.08	34.65	33.36	33.98	409,282
08 Dec 15	33.42000 -0.63	34.00	33.14	33.38	280,574
07 Dec 15	34.05000 -1.42	35.05	33.82	35.05	253,784
04 Dec 15	35.47000 -0.20	35.91	35.00	35.59	215,749
03 Dec 15	35.67000 -0.57	36.60	35.51	36.60	342,642
02 Dec 15	36.24000 -0.34	36.75	36.15	36.22	371,051
01 Dec 15	36.58000 +0.64	36.76	35.85	36.00	398,915
30 Nov 15	35.94000 +0.43	36.57	34.93	35.45	416,314
27 Nov 15	35.51000 +0.42	35.70	34.85	34.86	168,936
25 Nov 15	35.09000 -0.15	35.42	34.65	35.05	296,081
24 Nov 15	35.24000 +2.12	35.28	33.03	33.03	363,377
23 Nov 15	33.12000 +0.03	33.73	32.84	32.98	309,951
20 Nov 15	33.09000 -1.45	34.90	33.01	34.79	483,869
19 Nov 15	34.54000 -0.60	35.62	34.34	35.07	353,887
18 Nov 15	35.14000 +1.37	35.29	33.93	34.15	440,632
17 Nov 15	33.77000 -0.66	34.56	33.52	34.40	408,512
16 Nov 15	34.43000 +0.70	34.71	33.55	33.62	311,004
13 Nov 15	33.73000 +0.96	34.39	32.85	32.86	326,694
12 Nov 15	32.77000 -1.03	33.23	32.61	33.23	336,317
11 Nov 15	33.80000 -0.19	34.18	33.33	34.06	317,773
10 Nov 15	33.99000 +0.57	33.99	33.21	33.35	329,811
09 Nov 15	33.42000 -0.62	33.99	32.86	33.79	288,251
06 Nov 15	34.04000 +0.36	34.07	32.77	33.26	232,105
05 Nov 15	33.68000 -0.39	34.18	33.13	33.84	186,604
04 Nov 15	34.07000 -0.60	34.79	33.67	34.65	281,824
03 Nov 15	34.67000 +0.17	35.33	34.23	34.23	443,928
02 Nov 15	34.50000 +1.19	34.70	33.07	33.15	419,053
30 Oct 15	33.31000 +0.20	33.66	32.68	33.30	294,880
29 Oct 15	33.11000 -0.12	33.67	32.82	32.82	494,684
28 Oct 15	33.23000 +1.54	33.47	31.23	31.63	512,120
27 Oct 15	31.69000 +0.55	31.96	30.69	30.80	766,629
26 Oct 15	31.14000 -1.25	32.42	30.89	32.41	528,738
23 Oct 15	32.39000 -0.75	33.55	32.19	33.55	488,184
22 Oct 15	33.14000 +3.38	33.77	30.02	30.02	1,284,001
21 Oct 15	29.76000 -0.67	30.76	29.57	30.41	679,134
20 Oct 15	30.43000 -0.87	31.34	30.26	31.06	684,939
19 Oct 15	31.30000 -4.35	35.21	30.83	35.16	1,776,289
16 Oct 15	35.65000 -0.28	37.18	34.66	35.91	688,404
15 Oct 15	35.93000 +0.97	36.00	34.60	34.87	401,064
14 Oct 15	34.96000 +0.20	35.45	34.64	35.05	633,615
13 Oct 15	34.76000 +0.11	35.27	33.81	34.07	455,032
12 Oct 15	34.65000 -0.65	35.42	34.48	35.42	189,537
09 Oct 15	35.30000 +0.26	36.02	35.19	35.42	475,054
08 Oct 15	35.04000 +0.86	35.28	33.85	34.01	465,805
07 Oct 15	34.18000 +0.82	34.65	33.41	33.92	577,332
06 Oct 15	33.36000 +0.51	33.95	32.72	32.80	480,010
05 Oct 15	32.85000 +1.74	33.08	31.33	31.59	466,807
02 Oct 15	31.11000 +1.27	31.28	29.55	29.64	499,915
01 Oct 15	29.84000 +0.07	30.50	29.25	30.05	484,988
30 Sep 15	29.77000 +0.17	30.24	29.30	30.16	476,497
29 Sep 15	29.60000 +0.26	29.75	29.33	29.54	567,892
28 Sep 15	29.34000 -0.48	29.84	29.18	29.52	570,819
25 Sep 15	29.82000 -0.72	30.75	29.77	30.74	381,445
24 Sep 15	30.54000 +0.15	30.81	29.78	30.01	685,277
23 Sep 15	30.39000 -1.13	32.03	30.26	31.83	548,240
22 Sep 15	31.52000 -1.01	32.54	31.20	31.95	972,738
21 Sep 15	32.53000 -0.21	33.36	32.34	33.00	533,862
18 Sep 15	32.74000 -1.45	33.89	32.63	33.76	916,486
17 Sep 15	34.19000 -0.33	34.95	33.77	34.57	493,439
16 Sep 15	34.52000 +0.25	35.21	34.19	34.44	467,785
15 Sep 15	34.27000 +0.62	34.44	33.46	33.66	428,950
14 Sep 15	33.65000 -0.77	34.51	32.80	34.33	399,797
11 Sep 15	34.42000 -0.17	34.71	33.92	34.50	246,058
10 Sep 15	34.59000 -0.05	34.95	33.97	34.69	414,055
09 Sep 15	34.64000 -1.14	36.57	34.12	36.57	668,452
08 Sep 15	35.78000 +0.20	36.59	35.38	36.32	654,436
04 Sep 15	35.58000 -1.58	36.85	35.56	36.50	547,444
03 Sep 15	37.16000 -1.26	37.76	36.50	36.98	695,120
02 Sep 15	38.42000 +0.90	38.55	37.24	38.55	359,080
01 Sep 15	37.52000 -1.48	38.69	37.30	38.31	366,967
31 Aug 15	39.00000 +0.53	39.36	37.85	38.03	309,813
28 Aug 15	38.47000 +0.69	39.35	37.52	37.67	440,269
27 Aug 15	37.78000 +2.71	38.03	35.40	35.77	615,082
26 Aug 15	35.07000 +0.49	35.37	34.36	35.31	474,667
25 Aug 15	34.58000 -1.49	37.20	34.55	37.09	576,015
24 Aug 15	36.07000 -0.71	38.16	35.30	37.16	626,934
21 Aug 15	36.78000 -0.91	37.74	36.52	36.80	432,848
20 Aug 15	37.69000 -0.61	38.73	37.69	38.52	284,161
19 Aug 15	38.30000 -0.25	38.89	37.41	38.08	339,368
18 Aug 15	38.55000 -0.62	39.25	38.34	38.86	251,683
17 Aug 15	39.17000 +0.09	39.19	38.46	38.77	335,973
14 Aug 15	39.08000 +0.68	39.69	38.16	38.41	331,679
13 Aug 15	38.40000 -0.71	39.19	37.84	38.89	264,797
12 Aug 15	39.11000 +0.20	39.27	37.84	38.75	371,940
11 Aug 15	38.91000 -1.15	39.61	38.10	39.25	310,273
10 Aug 15	40.06000 +2.07	40.28	38.03	38.44	421,257
07 Aug 15	37.99000 -0.29	39.03	37.58	37.98	485,759
06 Aug 15	38.28000 +1.16	38.45	36.51	37.13	322,978
05 Aug 15	37.12000 +0.37	37.97	36.77	37.42	385,620
04 Aug 15	36.75000 -0.07	37.47	36.49	37.13	312,975
03 Aug 15	36.82000 -0.72	37.41	36.46	37.41	354,062
31 Jul 15	37.54000 -0.61	38.44	37.47	38.14	599,525
30 Jul 15	38.15000 +0.35	38.79	37.53	38.00	870,787
29 Jul 15	37.80000 +1.02	37.99	36.61	36.64	445,847
28 Jul 15	36.78000 +1.33	36.93	35.44	35.88	464,442
27 Jul 15	35.45000 +0.21	35.66	34.49	35.05	433,673
24 Jul 15	35.24000 -1.74	36.99	35.20	36.81	551,661
23 Jul 15	36.98000 +0.29	37.44	36.72	36.91	268,242
22 Jul 15	36.69000 -0.52	37.45	36.47	36.87	327,544
21 Jul 15	37.21000 -0.18	38.16	37.13	37.28	580,299
20 Jul 15	37.39000 -0.39	37.90	37.08	37.70	287,026
17 Jul 15	37.78000 -0.46	38.17	37.36	38.17	352,807
16 Jul 15	38.24000 -0.03	39.04	38.18	38.58	389,124
15 Jul 15	38.27000 -2.29	40.10	37.96	40.10	610,700
14 Jul 15	40.56000 +0.45	41.25	39.63	40.07	531,475
13 Jul 15	40.11000 +1.24	40.22	38.84	39.11	346,539
10 Jul 15	38.87000 +0.40	39.17	38.43	38.92	245,144
09 Jul 15	38.47000 +0.32	38.95	38.29	38.75	295,992
08 Jul 15	38.15000 -1.06	39.18	38.15	38.55	367,735
07 Jul 15	39.21000 +0.10	39.42	37.72	38.86	298,562
06 Jul 15	39.11000 -0.46	39.78	38.75	39.04	616,492
02 Jul 15	39.57000 +0.45	39.69	38.90	39.19	415,802
01 Jul 15	39.12000 +0.44	39.49	38.42	38.83	556,279
30 Jun 15	38.68000 -1.15	40.18	38.41	40.08	536,920
29 Jun 15	39.83000 -2.00	41.62	39.79	41.41	428,274
26 Jun 15	41.83000 -0.16	42.03	41.07	41.90	3,565,048
25 Jun 15	41.99000 -0.90	42.91	41.78	42.85	341,195
24 Jun 15	42.89000 +0.20	43.06	42.44	42.69	419,168
23 Jun 15	42.69000 +0.44	42.76	42.04	42.26	316,674
22 Jun 15	42.25000 +0.10	42.55	42.01	42.36	279,618
19 Jun 15	42.15000 -0.43	42.70	41.82	42.70	759,268
18 Jun 15	42.58000 +0.12	42.87	42.04	42.57	235,212
17 Jun 15	42.46000 -0.04	42.86	41.62	42.66	600,729
16 Jun 15	42.50000 +0.56	42.61	41.87	41.91	279,484
15 Jun 15	41.94000 -0.36	42.12	41.13	42.12	286,816
12 Jun 15	42.30000 +0.13	42.35	41.71	42.13	238,000
11 Jun 15	42.17000 +0.41	42.18	41.49	41.65	192,286
10 Jun 15	41.76000 +0.88	42.16	41.39	41.39	180,416
09 Jun 15	40.88000 -0.08	41.89	40.83	41.25	225,622
08 Jun 15	40.96000 -0.51	41.76	40.81	41.44	205,161
05 Jun 15	41.47000 +0.10	41.50	40.74	41.30	257,106
04 Jun 15	41.37000 -0.41	41.79	40.90	41.52	171,483
03 Jun 15	41.78000 +0.52	42.40	41.31	41.34	178,342
02 Jun 15	41.26000 +0.87	41.55	40.51	40.51	239,034
01 Jun 15	40.39000 -0.45	41.11	39.82	40.92	311,351
29 May 15	40.84000 -0.38	41.11	40.41	41.06	429,013
28 May 15	41.22000 -0.55	41.54	40.67	41.54	269,268
27 May 15	41.77000 +0.24	41.82	41.13	41.52	228,782
26 May 15	41.53000 -1.23	42.69	41.32	42.62	238,151
22 May 15	42.76000 +0.07	43.07	42.31	42.63	227,702
21 May 15	42.69000 -0.47	43.44	42.42	43.25	249,528
20 May 15	43.16000 -0.25	43.72	42.77	43.60	276,623
19 May 15	43.41000 -0.52	44.14	42.53	43.83	308,876
18 May 15	43.93000 -0.20	44.15	43.60	43.95	271,443
15 May 15	44.13000 -0.38	44.72	43.99	44.39	259,013
14 May 15	44.51000 +0.48	44.81	44.14	44.41	260,729
13 May 15	44.03000 +0.07	44.40	43.58	44.08	268,897
12 May 15	43.96000 -0.62	44.60	43.87	44.60	202,974
11 May 15	44.58000 +0.79	44.84	44.05	44.05	287,666
08 May 15	43.79000 +0.03	44.88	43.61	44.32	326,579
07 May 15	43.76000 -0.38	44.09	43.35	44.00	258,361
06 May 15	44.14000 -0.26	44.89	43.87	44.61	329,334
05 May 15	44.40000 -0.21	45.42	44.33	44.76	350,859
04 May 15	44.61000 +0.28	45.40	44.38	44.55	370,369
01 May 15	44.33000 +1.08	44.41	43.39	44.01	529,089
30 Apr 15	43.25000 +0.61	44.20	41.10	41.33	683,121
29 Apr 15	42.64000 +0.38	42.83	41.74	42.00	396,684
28 Apr 15	42.26000 +0.30	42.80	41.12	41.59	439,409
27 Apr 15	41.96000 +0.13	42.88	41.80	42.03	602,543
24 Apr 15	41.83000 +0.05	42.42	41.73	42.03	317,732
23 Apr 15	41.78000 +0.71	42.27	41.24	41.24	543,899
22 Apr 15	41.07000 +0.41	41.22	40.42	40.65	648,388
21 Apr 15	40.66000 -0.06	41.09	40.29	40.64	384,279
20 Apr 15	40.72000 +0.61	41.08	40.20	40.22	323,477
17 Apr 15	40.11000 +0.09	40.40	39.62	40.40	410,790
16 Apr 15	40.02000 -0.81	41.00	39.96	40.96	391,145
15 Apr 15	40.83000 +0.49	41.28	40.23	40.40	533,195
14 Apr 15	40.34000 +0.54	40.72	39.87	40.02	424,417
13 Apr 15	39.80000 -0.85	40.00	38.71	39.58	775,711
10 Apr 15	40.65000 +0.42	40.86	40.00	40.00	431,480
09 Apr 15	40.23000 +0.54	40.60	39.21	39.26	535,440
08 Apr 15	39.69000 +1.04	39.93	38.85	39.00	978,176
07 Apr 15	38.65000 +0.35	38.94	38.38	38.38	544,292
06 Apr 15	38.30000 +2.08	38.39	36.23	36.23	1,098,076
02 Apr 15	36.22000 +0.53	36.65	34.80	35.16	825,321
01 Apr 15	35.69000 -3.19	38.28	35.64	37.74	1,580,578
31 Mar 15	38.88000 +0.28	39.01	38.13	38.13	640,084
30 Mar 15	38.60000 +0.56	39.18	38.14	38.14	606,190
27 Mar 15	38.04000 +0.14	38.20	37.56	37.76	442,382
26 Mar 15	37.90000 -0.09	38.50	37.73	38.22	361,038
25 Mar 15	37.99000 +0.67	38.44	37.56	37.58	636,943
24 Mar 15	37.32000 -0.48	38.03	37.15	37.97	546,742
23 Mar 15	37.80000 +0.74	38.19	37.10	37.33	860,592
20 Mar 15	37.06000 -0.23	37.65	37.00	37.54	245,024
19 Mar 15	37.29000 -0.71	37.62	36.65	37.60	69,611
18 Mar 15	38.00000 +0.14	38.28	37.61	37.61	1,029,558
17 Mar 15	37.86000 -0.11	38.43	37.76	38.06	541,763
16 Mar 15	37.97000 -0.10	38.45	37.68	38.19	303,089
13 Mar 15	38.07000 -0.57	38.77	37.65	38.46	319,289
12 Mar 15	38.64000 +0.41	39.13	38.34	38.62	277,927
11 Mar 15	38.23000 +0.16	38.40	37.68	37.94	333,012
10 Mar 15	38.07000 -0.63	38.69	37.98	37.98	248,354
09 Mar 15	38.70000 -0.01	39.23	38.39	39.08	843,825
06 Mar 15	38.71000 -1.07	39.60	38.54	39.35	405,722
05 Mar 15	39.78000 -1.17	41.22	39.76	40.82	543,860
04 Mar 15	40.95000 -0.47	41.18	40.63	41.07	410,328
03 Mar 15	41.42000 -0.18	41.87	41.39	41.74	417,466
02 Mar 15	41.60000 -0.76	42.22	41.57	42.08	441,673
27 Feb 15	42.36000 -0.41	43.07	42.28	42.92	450,872
26 Feb 15	42.77000 -0.37	43.33	42.58	43.00	294,823
25 Feb 15	43.14000 -0.24	43.49	42.78	43.37	310,531
24 Feb 15	43.38000 +0.88	43.64	42.64	42.64	339,600
23 Feb 15	42.50000 -0.41	42.85	42.01	42.44	238,789
20 Feb 15	42.91000 +0.42	42.96	41.81	42.58	231,735
19 Feb 15	42.49000 +0.19	43.12	41.57	42.00	263,025
18 Feb 15	42.30000 +0.08	43.25	42.01	42.11	343,081
17 Feb 15	42.22000 +0.21	42.31	41.47	41.97	377,713
13 Feb 15	42.01000 +0.81	42.43	41.22	41.66	417,740
12 Feb 15	41.20000 +0.96	41.57	40.69	40.92	364,152
11 Feb 15	40.24000 +0.42	40.38	39.35	39.71	339,318
10 Feb 15	39.82000 -0.57	40.22	39.25	40.22	275,204
09 Feb 15	40.39000 +0.03	41.22	40.00	40.00	274,329
06 Feb 15	40.36000 -0.06	41.07	39.87	39.96	346,486
05 Feb 15	40.42000 +1.10	40.46	39.31	39.40	434,277
04 Feb 15	39.32000 -0.63	39.75	38.73	39.51	534,372
03 Feb 15	39.95000 +1.13	40.22	39.33	39.47	419,384
02 Feb 15	38.82000 +0.88	38.95	37.54	38.10	678,473
30 Jan 15	37.94000 +0.92	38.14	36.56	36.75	675,971
29 Jan 15	37.02000 +0.68	37.18	34.28	36.29	1,158,571
28 Jan 15	36.34000 -3.23	39.63	35.30	39.40	1,567,480
27 Jan 15	39.57000 -0.44	39.88	39.37	39.60	372,767
26 Jan 15	40.01000 +0.09	40.17	39.65	40.02	463,053
23 Jan 15	39.92000 -0.30	40.31	39.46	39.74	498,712
22 Jan 15	40.22000 +0.37	40.37	39.63	40.04	357,658
21 Jan 15	39.85000 +0.27	40.18	39.28	39.62	358,587
20 Jan 15	39.58000 -0.25	39.96	38.98	39.89	473,582
16 Jan 15	39.83000 -1.39	41.02	39.47	41.02	669,841
15 Jan 15	41.22000 -0.72	42.39	41.15	42.39	272,026
14 Jan 15	41.94000 -0.84	42.11	41.10	41.80	297,470
13 Jan 15	42.78000 +0.09	43.47	42.19	43.09	313,661
12 Jan 15	42.69000 -0.42	43.20	41.67	43.01	271,129
09 Jan 15	43.11000 -1.05	44.23	42.77	44.23	503,086
08 Jan 15	44.16000 -0.25	44.92	43.95	44.70	576,893
07 Jan 15	44.41000 -0.02	44.88	43.49	44.69	394,277
06 Jan 15	44.43000 -0.89	45.43	43.95	45.43	336,192
05 Jan 15	45.32000 -2.59	47.02	44.71	47.02	379,672
02 Jan 15	47.91000 -1.34	49.73	47.61	49.30	263,771
31 Dec 14	49.25000 -0.02	49.92	48.66	49.21	278,200
30 Dec 14	49.27000 +0.31	49.66	48.72	48.72	196,210
29 Dec 14	48.96000 +0.76	49.74	48.21	48.23	227,526
26 Dec 14	48.20000 +0.17	48.90	48.10	48.39	114,939
24 Dec 14	48.03000 -0.07	48.44	47.75	48.11	92,853
23 Dec 14	48.10000 +1.08	48.24	46.66	47.04	385,421
22 Dec 14	47.02000 -0.94	48.27	46.79	47.98	345,551
19 Dec 14	47.96000 +0.59	48.10	47.06	47.24	688,118
18 Dec 14	47.37000 -0.44	48.86	46.95	48.72	316,085
17 Dec 14	47.81000 +1.46	47.94	45.87	46.47	241,350
16 Dec 14	46.35000 +0.23	47.34	45.78	46.35	268,202
15 Dec 14	46.12000 -0.76	47.31	45.89	46.85	279,273
12 Dec 14	46.88000 -1.34	47.74	46.37	47.49	328,975
11 Dec 14	48.22000 -0.78	49.12	48.02	48.74	220,663
10 Dec 14	49.00000 -1.76	50.34	48.90	50.34	213,856
09 Dec 14	50.76000 +0.89	50.82	48.85	48.85	356,547
08 Dec 14	49.87000 -1.38	51.33	49.79	51.03	430,754
05 Dec 14	51.25000 +0.08	52.01	50.96	51.21	216,008
04 Dec 14	51.17000 +0.00	51.24	50.21	50.75	279,271
03 Dec 14	51.17000 +1.99	51.37	48.99	49.59	228,222
02 Dec 14	49.18000 +0.01	50.21	48.72	49.38	248,647
01 Dec 14	49.17000 -1.25	50.27	48.84	50.27	263,832
28 Nov 14	50.42000 -1.73	52.18	50.22	52.18	181,119
26 Nov 14	52.15000 -0.26	52.78	51.79	52.50	203,319
25 Nov 14	52.41000 +0.39	52.63	51.83	52.05	302,371
24 Nov 14	52.02000 +0.20	52.11	51.45	52.05	264,189
21 Nov 14	51.82000 +0.41	52.25	51.37	52.18	257,671
20 Nov 14	51.41000 +0.98	51.46	49.87	50.04	212,818
19 Nov 14	50.43000 -0.59	50.77	49.67	50.61	440,854
18 Nov 14	51.02000 +0.30	51.09	50.02	50.61	320,731
17 Nov 14	50.72000 -0.92	51.58	50.44	51.58	432,004
14 Nov 14	51.64000 -0.14	51.75	50.95	51.48	233,161
13 Nov 14	51.78000 -0.21	52.38	51.65	51.71	588,139
12 Nov 14	51.99000 +0.51	52.08	50.97	51.12	335,586
11 Nov 14	51.48000 +0.00	51.63	50.90	51.18	462,599
10 Nov 14	51.48000 -1.39	53.12	51.03	52.72	385,803
07 Nov 14	52.87000 +2.35	52.91	50.94	50.94	536,765
06 Nov 14	50.52000 +0.14	50.74	50.13	50.37	421,316
05 Nov 14	50.38000 +0.65	50.54	49.31	49.91	413,186
04 Nov 14	49.73000 -0.64	50.02	49.33	50.00	506,026
03 Nov 14	50.37000 +0.32	50.52	49.85	49.87	809,676
31 Oct 14	50.05000 +2.05	50.11	47.64	48.22	490,820
30 Oct 14	48.00000 +0.10	48.44	47.23	47.74	428,044
29 Oct 14	47.90000 -1.40	49.68	47.35	49.68	718,093
28 Oct 14	49.30000 +0.91	49.46	48.09	48.75	655,262
27 Oct 14	48.39000 -0.10	48.99	47.39	48.07	970,716
24 Oct 14	48.49000 -1.49	50.75	47.73	50.48	948,389
23 Oct 14	49.98000 +6.05	50.41	45.54	46.00	1,311,985
22 Oct 14	43.93000 -1.17	45.23	43.68	44.94	446,950
21 Oct 14	45.10000 +0.83	45.31	44.46	44.67	390,086
20 Oct 14	44.27000 +0.46	44.46	43.52	43.57	475,316
17 Oct 14	43.81000 +0.36	44.36	43.40	43.96	492,891
16 Oct 14	43.45000 +0.18	43.71	42.06	42.29	433,036
15 Oct 14	43.27000 +0.46	43.64	41.50	42.11	548,148
14 Oct 14	42.81000 +0.41	43.30	41.89	42.64	557,304
13 Oct 14	42.40000 -0.15	43.42	42.26	42.53	695,671
10 Oct 14	42.55000 -0.64	43.28	41.43	43.10	982,495
09 Oct 14	43.19000 -0.65	43.67	42.79	43.66	892,715
08 Oct 14	43.84000 -0.01	44.05	42.48	43.90	546,120
07 Oct 14	43.85000 -0.12	44.21	43.54	43.61	698,292
06 Oct 14	43.97000 +0.17	44.42	43.37	44.07	527,561
03 Oct 14	43.80000 -0.41	44.51	43.77	44.36	1,141,262
02 Oct 14	44.21000 +0.26	44.51	43.59	44.10	772,852
01 Oct 14	43.95000 -1.20	45.06	43.43	44.77	933,037
30 Sep 14	45.15000 -1.19	46.54	44.98	46.30	724,282
29 Sep 14	46.34000 -0.35	46.68	46.00	46.00	466,276
26 Sep 14	46.69000 +0.12	47.13	46.49	46.59	523,295
25 Sep 14	46.57000 -0.53	46.74	45.66	46.42	653,979
24 Sep 14	47.10000 -2.44	49.38	47.07	49.31	1,059,314
23 Sep 14	49.54000 -0.45	50.33	49.51	49.99	243,040
22 Sep 14	49.99000 -0.87	50.68	49.74	50.47	285,616
19 Sep 14	50.86000 -0.55	51.79	50.35	51.65	538,000
18 Sep 14	51.41000 -0.78	52.24	51.39	52.24	171,300
17 Sep 14	52.19000 +0.17	52.77	51.96	52.47	298,000
16 Sep 14	52.02000 +0.84	52.08	50.74	50.87	458,600
15 Sep 14	51.18000 -0.78	52.31	50.89	52.00	366,900
12 Sep 14	51.96000 -1.39	53.13	51.95	53.07	276,400
11 Sep 14	53.35000 +0.95	53.57	51.83	51.83	335,100
10 Sep 14	52.40000 -0.63	53.08	52.15	53.03	285,800
09 Sep 14	53.03000 -0.33	53.40	52.78	53.24	218,200
08 Sep 14	53.36000 -1.20	54.60	53.15	54.37	280,600
05 Sep 14	54.56000 +0.10	54.58	53.87	54.39	180,700
04 Sep 14	54.46000 -0.01	55.19	54.28	54.46	286,900
03 Sep 14	54.47000 +0.07	55.44	54.35	54.93	243,600
02 Sep 14	54.40000 -0.33	54.90	54.28	54.70	270,300
29 Aug 14	54.73000 +0.31	54.86	54.22	54.43	137,200
28 Aug 14	54.42000 -0.45	54.89	54.19	54.70	213,600
27 Aug 14	54.87000 -0.24	55.14	54.65	55.13	151,800
26 Aug 14	55.11000 +0.75	55.23	54.55	54.55	341,300
25 Aug 14	54.36000 +0.09	54.58	54.15	54.58	140,500
22 Aug 14	54.27000 -0.13	54.46	53.89	54.06	301,200
21 Aug 14	54.40000 -0.12	54.68	53.79	54.59	338,400
20 Aug 14	54.52000 +0.08	54.55	54.01	54.33	235,700
19 Aug 14	54.44000 +0.16	54.60	54.13	54.43	181,200
18 Aug 14	54.28000 +0.81	54.41	53.50	53.74	304,400
15 Aug 14	53.47000 -0.59	54.19	53.28	54.18	154,900
14 Aug 14	54.06000 +0.23	54.08	53.65	53.87	147,800
13 Aug 14	53.83000 +0.77	54.04	53.10	53.31	167,300
12 Aug 14	53.06000 -0.56	53.72	52.76	53.53	165,400
11 Aug 14	53.62000 -0.07	54.19	53.51	53.94	159,000
08 Aug 14	53.69000 +0.89	53.75	52.85	52.93	279,200
07 Aug 14	52.80000 -0.46	53.65	52.51	53.38	303,700
06 Aug 14	53.26000 -0.38	54.14	53.04	53.43	283,900
05 Aug 14	53.64000 -0.69	54.07	53.38	53.92	257,400
04 Aug 14	54.33000 +0.38	54.48	53.62	54.00	329,600
01 Aug 14	53.95000 -0.19	54.99	53.73	54.00	405,700
31 Jul 14	54.14000 -0.98	55.31	54.14	54.46	530,100
30 Jul 14	55.12000 -1.56	56.82	54.48	56.79	921,000
29 Jul 14	56.68000 -2.56	60.00	56.17	59.25	702,600
28 Jul 14	59.24000 -0.42	59.82	58.55	59.82	305,200
25 Jul 14	59.66000 +0.34	59.76	58.85	59.32	261,700
24 Jul 14	59.32000 +0.48	59.37	58.50	59.09	669,800
23 Jul 14	58.84000 -0.79	59.70	58.76	59.70	271,100
22 Jul 14	59.63000 +0.03	60.32	59.48	60.05	225,800
21 Jul 14	59.60000 -0.39	60.00	59.28	59.67	208,700
18 Jul 14	59.99000 +0.37	60.13	59.50	59.57	219,300
17 Jul 14	59.62000 -1.10	60.76	59.55	60.44	200,800
16 Jul 14	60.72000 +0.06	61.32	60.13	61.04	296,000
15 Jul 14	60.66000 -0.29	61.39	60.18	60.97	151,700
14 Jul 14	60.95000 +0.18	61.24	60.59	61.08	243,500
11 Jul 14	60.77000 -0.17	61.04	60.38	61.04	148,100
10 Jul 14	60.94000 -0.53	61.51	60.60	60.76	232,100
09 Jul 14	61.47000 -0.53	62.41	61.36	62.30	207,900
08 Jul 14	62.00000 -0.91	62.89	61.81	62.89	378,300
07 Jul 14	62.91000 -1.41	63.89	62.79	63.89	223,600
03 Jul 14	64.32000 +0.70	64.54	63.74	63.81	101,800
02 Jul 14	63.62000 -0.26	64.20	63.45	63.95	217,600
01 Jul 14	63.88000 +0.63	64.69	63.70	63.70	324,500
30 Jun 14	63.25000 +1.30	63.35	61.75	62.04	388,000
27 Jun 14	61.95000 -0.64	62.98	61.81	62.68	498,200
26 Jun 14	62.59000 -0.69	63.44	62.33	63.08	315,500
25 Jun 14	63.28000 +0.73	63.41	62.26	62.50	226,600
24 Jun 14	62.55000 -0.96	63.99	62.50	63.26	168,800
23 Jun 14	63.51000 +0.01	63.97	63.33	63.65	147,300
20 Jun 14	63.50000 -0.02	64.05	63.14	63.45	250,500
19 Jun 14	63.52000 +0.20	63.82	63.30	63.56	152,500
18 Jun 14	63.32000 +0.89	63.49	62.12	62.29	193,800
17 Jun 14	62.43000 +0.55	62.93	61.58	61.60	288,000
16 Jun 14	61.88000 +0.05	62.16	61.47	61.90	169,300
13 Jun 14	61.83000 +0.41	61.93	61.08	61.47	112,500
12 Jun 14	61.42000 -0.83	62.18	61.12	61.87	206,300
11 Jun 14	62.25000 -0.05	62.29	61.69	62.20	205,300
10 Jun 14	62.30000 +0.19	62.50	62.00	62.29	246,900
09 Jun 14	62.11000 -0.16	62.68	61.99	62.48	269,200
06 Jun 14	62.27000 +0.16	62.44	62.19	62.38	474,100
05 Jun 14	62.11000 +0.16	62.52	61.69	62.25	374,600
04 Jun 14	61.95000 +0.20	62.15	61.32	61.63	318,200
03 Jun 14	61.75000 -0.65	62.19	61.73	62.17	392,000
02 Jun 14	62.40000 -0.09	63.00	62.21	62.71	183,900
30 May 14	62.49000 -0.26	62.82	62.23	62.49	323,700
29 May 14	62.75000 -0.20	63.35	62.24	63.22	299,300
28 May 14	62.95000 -0.35	63.21	62.87	63.11	280,200
27 May 14	63.30000 -0.02	63.61	63.06	63.61	306,800
23 May 14	63.32000 -0.31	64.27	63.15	63.69	312,500
22 May 14	63.63000 +0.77	64.05	62.68	63.01	237,700
21 May 14	62.86000 -0.33	63.75	62.31	63.62	595,200
20 May 14	63.19000 -1.27	64.01	63.08	64.01	337,100
19 May 14	64.46000 +0.15	64.67	64.00	64.23	230,400
16 May 14	64.31000 -0.69	65.08	63.69	64.77	355,400
15 May 14	65.00000 -0.48	65.40	63.38	65.40	273,200
14 May 14	65.48000 -0.33	66.21	65.25	65.74	296,800
13 May 14	65.81000 -0.83	66.60	65.15	66.60	268,000
12 May 14	66.64000 +2.21	66.84	64.69	65.13	355,200
09 May 14	64.43000 +0.05	64.48	63.05	63.85	248,100
08 May 14	64.38000 +0.68	65.16	63.39	63.86	329,800
07 May 14	63.70000 +0.39	63.74	62.66	63.37	177,000
06 May 14	63.31000 -0.49	63.83	63.06	63.83	162,300
05 May 14	63.80000 +0.28	63.92	62.77	63.21	227,100
02 May 14	63.52000 +0.33	64.38	63.22	63.22	160,800
01 May 14	63.19000 +0.39	63.49	62.47	62.85	232,000
30 Apr 14	62.80000 -0.37	63.18	62.30	62.81	428,600
29 Apr 14	63.17000 +0.62	63.70	62.69	62.75	221,400
28 Apr 14	62.55000 -0.35	63.13	61.99	62.96	325,700
25 Apr 14	62.90000 -0.13	63.99	62.62	63.07	324,800
24 Apr 14	63.03000 -0.62	63.79	61.00	61.00	359,300
23 Apr 14	63.65000 +0.36	63.83	63.14	63.39	177,100
22 Apr 14	63.29000 -0.25	63.97	62.97	63.35	130,600
21 Apr 14	63.54000 -0.04	63.71	63.25	63.51	123,200
17 Apr 14	63.58000 +0.12	64.00	63.09	63.51	191,500
16 Apr 14	63.46000 +0.51	63.88	62.89	63.60	221,300
15 Apr 14	62.95000 -0.38	63.04	61.62	63.04	216,700
14 Apr 14	63.33000 +0.95	63.75	62.67	63.03	217,200
11 Apr 14	62.38000 -1.24	63.67	62.13	63.06	237,000
10 Apr 14	63.62000 -2.82	65.18	62.29	64.71	679,500
09 Apr 14	66.44000 +1.79	66.74	64.59	64.80	301,200
08 Apr 14	64.65000 +0.42	65.32	64.19	64.44	276,000
07 Apr 14	64.23000 -1.42	65.82	63.92	65.72	240,400
04 Apr 14	65.65000 -0.98	67.00	65.51	67.00	201,000
03 Apr 14	66.63000 +0.03	66.99	66.38	66.46	467,500
02 Apr 14	66.60000 +0.08	66.78	65.96	66.29	347,400
01 Apr 14	66.52000 +0.48	66.61	65.57	66.43	288,500
31 Mar 14	66.04000 +0.24	66.51	65.59	66.13	269,500
28 Mar 14	65.80000 +0.61	66.00	65.32	65.58	259,100
27 Mar 14	65.19000 +0.27	65.82	64.76	64.76	304,600
26 Mar 14	64.92000 -0.77	66.07	64.70	65.88	229,100
25 Mar 14	65.69000 -0.10	66.54	65.63	66.13	281,100
24 Mar 14	65.79000 +0.56	66.12	64.98	65.62	396,600
21 Mar 14	65.23000 +1.77	65.61	63.60	63.87	703,400
20 Mar 14	63.46000 +1.40	64.22	61.47	61.85	469,400
19 Mar 14	62.06000 +0.43	62.37	61.59	61.59	189,700
18 Mar 14	61.63000 +1.27	62.13	60.27	60.27	247,200
17 Mar 14	60.36000 +0.79	61.24	59.61	60.02	190,000
14 Mar 14	59.57000 +0.32	59.90	59.14	59.14	110,600
13 Mar 14	59.25000 -0.73	60.44	59.07	60.36	146,500
12 Mar 14	59.98000 +0.18	60.88	59.51	59.51	282,500
11 Mar 14	59.80000 +0.05	60.67	59.49	60.00	209,600
10 Mar 14	59.75000 -0.12	59.80	59.07	59.73	192,400
07 Mar 14	59.87000 -0.11	60.03	58.99	60.03	241,500
06 Mar 14	59.98000 -0.19	60.96	59.95	60.87	253,000
05 Mar 14	60.17000 +1.02	60.87	58.94	59.01	304,300
04 Mar 14	59.15000 +1.46	59.17	58.27	58.57	197,400
03 Mar 14	57.69000 -1.46	58.83	57.49	58.47	590,000
28 Feb 14	59.15000 +0.32	59.67	58.80	59.22	222,100
27 Feb 14	58.83000 +0.51	58.89	58.01	58.40	177,600
26 Feb 14	58.32000 +0.30	58.79	57.75	58.19	161,000
25 Feb 14	58.02000 -0.81	58.67	57.47	58.67	280,800
24 Feb 14	58.83000 -0.06	59.04	58.14	58.71	312,600
21 Feb 14	58.89000 +0.13	59.24	58.33	58.80	115,000
20 Feb 14	58.76000 +0.10	59.02	58.19	58.59	244,200
19 Feb 14	58.66000 -0.58	59.52	58.61	58.85	179,700
18 Feb 14	59.24000 -0.67	60.13	59.08	60.05	291,200
14 Feb 14	59.91000 +0.42	60.03	59.32	59.67	223,900
13 Feb 14	59.49000 +0.73	59.81	57.81	58.33	319,600
12 Feb 14	58.76000 +0.10	59.20	58.23	58.81	311,700
11 Feb 14	58.66000 +1.16	58.96	57.53	57.69	276,400
10 Feb 14	57.50000 +0.37	57.56	56.81	56.94	267,600
07 Feb 14	57.13000 +0.79	57.13	56.05	56.54	250,200
06 Feb 14	56.34000 +0.24	56.55	56.09	56.37	159,900
05 Feb 14	56.10000 -0.34	56.25	55.45	56.25	349,200
04 Feb 14	56.44000 +0.52	56.76	55.68	56.17	503,000
03 Feb 14	55.92000 -2.19	58.06	55.81	58.01	626,400
31 Jan 14	58.11000 -0.95	59.03	57.72	58.35	515,900
30 Jan 14	59.06000 +0.65	61.54	58.83	59.96	381,400
29 Jan 14	58.41000 +0.03	59.05	57.85	57.95	486,800
28 Jan 14	58.38000 +0.64	58.39	57.66	58.10	408,800
27 Jan 14	57.74000 -1.06	59.16	57.31	59.16	417,700
24 Jan 14	58.80000 -2.75	61.41	58.72	61.16	374,600
23 Jan 14	61.55000 -0.38	61.84	61.34	61.53	303,400
22 Jan 14	61.93000 +0.19	62.02	61.55	62.02	412,000
21 Jan 14	61.74000 -0.64	62.59	61.62	62.47	388,500
17 Jan 14	62.38000 +0.39	62.80	61.93	62.37	181,900
16 Jan 14	61.99000 -0.19	62.39	61.87	62.35	185,600
15 Jan 14	62.18000 +1.19	62.19	61.14	61.20	209,100
14 Jan 14	60.99000 +0.30	61.36	60.46	60.68	268,800
13 Jan 14	60.69000 -0.64	61.71	60.52	61.55	149,700
10 Jan 14	61.33000 +0.33	61.34	60.44	60.90	191,000
09 Jan 14	61.00000 -0.58	61.58	60.87	61.58	271,300
08 Jan 14	61.58000 +0.22	61.69	60.96	61.27	200,400
07 Jan 14	61.36000 -0.10	62.44	61.22	61.65	204,500
06 Jan 14	61.46000 -0.58	62.08	60.76	62.05	265,000
03 Jan 14	62.04000 +0.13	62.11	61.49	61.88	172,800
02 Jan 14	61.91000 -0.29	62.70	61.55	62.04	247,100
31 Dec 13	62.20000 +0.26	62.38	61.88	62.14	292,200
30 Dec 13	61.94000 +0.15	62.42	61.63	61.88	240,400
27 Dec 13	61.79000 +1.39	61.88	60.47	60.70	201,700
26 Dec 13	60.40000 +0.24	60.94	60.02	60.02	196,700
24 Dec 13	60.16000 +0.16	60.61	59.71	60.00	253,900
23 Dec 13	60.00000 +0.05	60.07	59.81	60.00	359,800
20 Dec 13	59.95000 -0.07	60.25	59.47	60.00	522,300
19 Dec 13	60.02000 -0.28	60.80	59.87	60.09	560,400
18 Dec 13	60.30000 +0.26	60.77	59.32	60.17	538,300
17 Dec 13	60.04000 -0.48	60.66	59.68	60.66	443,700
16 Dec 13	60.52000 +0.32	60.94	60.23	60.55	314,500
13 Dec 13	60.20000 +0.18	60.57	59.97	60.06	228,900
12 Dec 13	60.02000 +0.35	60.42	59.20	59.53	384,700
11 Dec 13	59.67000 -1.69	61.49	59.54	61.31	310,700
10 Dec 13	61.36000 -1.14	62.67	61.34	62.31	285,500
09 Dec 13	62.50000 +0.39	62.95	62.12	62.12	509,500
06 Dec 13	62.11000 +0.39	62.47	61.80	61.80	656,600
05 Dec 13	61.72000 +0.94	61.75	60.67	60.75	342,900
04 Dec 13	60.78000 +0.69	61.15	59.92	59.92	280,700
03 Dec 13	60.09000 -0.11	61.11	59.50	59.86	451,800
02 Dec 13	60.20000 -0.09	60.81	59.75	60.26	329,000
29 Nov 13	60.29000 +0.11	60.79	60.25	60.43	524,200
27 Nov 13	60.18000 -0.29	60.89	59.90	60.64	321,600
26 Nov 13	60.47000 -0.76	61.41	60.39	61.05	365,800
25 Nov 13	61.23000 -0.08	61.57	60.83	61.39	371,300
22 Nov 13	61.31000 -0.47	61.90	60.95	61.66	197,900
21 Nov 13	61.78000 +0.00	62.35	61.59	61.71	225,400
20 Nov 13	61.78000 -0.28	62.48	61.48	62.24	222,400
19 Nov 13	62.06000 +0.35	62.48	61.59	61.81	323,000
18 Nov 13	61.71000 +0.23	62.07	61.22	61.61	226,800
15 Nov 13	61.48000 +0.63	61.50	60.75	61.07	208,800
14 Nov 13	60.85000 +0.19	61.21	60.27	60.80	176,600
13 Nov 13	60.66000 +0.19	60.99	59.70	59.92	255,600
12 Nov 13	60.47000 -0.35	60.58	59.99	60.22	367,100
11 Nov 13	60.82000 -0.42	61.18	60.62	61.02	148,400
08 Nov 13	61.24000 +1.01	61.48	60.05	60.05	188,500
07 Nov 13	60.23000 -1.19	61.55	60.13	61.44	222,900
06 Nov 13	61.42000 +0.68	61.55	60.68	61.24	287,800
05 Nov 13	60.74000 -0.29	61.17	60.35	60.74	302,400
04 Nov 13	61.03000 +1.30	61.08	59.47	60.08	443,200
01 Nov 13	59.73000 +0.40	59.97	59.11	59.35	317,600
31 Oct 13	59.33000 -0.24	60.11	59.31	59.57	327,800
30 Oct 13	59.57000 -0.91	60.34	58.80	59.85	662,600
29 Oct 13	60.48000 +0.10	60.48	57.41	59.85	741,000
28 Oct 13	60.38000 -0.59	60.88	59.74	60.69	320,300
25 Oct 13	60.97000 -0.22	61.25	60.59	61.03	307,200
24 Oct 13	61.19000 -0.09	61.57	61.10	61.49	242,800
23 Oct 13	61.28000 -0.25	61.43	60.72	61.04	281,600
22 Oct 13	61.53000 +0.89	61.89	60.84	60.92	410,500
21 Oct 13	60.64000 +0.21	60.83	60.16	60.60	194,200
18 Oct 13	60.43000 +0.04	60.74	60.04	60.51	312,100
17 Oct 13	60.39000 +0.51	60.58	59.83	59.83	209,800
16 Oct 13	59.88000 +0.56	60.30	59.37	59.68	280,800
15 Oct 13	59.32000 +0.47	59.66	58.52	58.71	453,500
14 Oct 13	58.85000 -0.12	59.09	58.10	58.11	476,500
11 Oct 13	58.97000 -0.12	59.35	58.37	59.11	415,800
10 Oct 13	59.09000 +0.49	59.46	58.78	59.21	234,600
09 Oct 13	58.60000 -0.19	59.04	58.39	59.04	386,600
08 Oct 13	58.79000 -0.26	59.65	58.78	59.03	325,900
07 Oct 13	59.05000 -0.62	59.68	58.67	58.80	241,000
04 Oct 13	59.67000 +0.06	60.02	59.32	59.53	270,400
03 Oct 13	59.61000 -0.49	60.41	59.44	59.78	327,500
02 Oct 13	60.10000 +0.42	60.31	59.27	59.34	491,400
01 Oct 13	59.68000 +1.57	60.04	58.00	58.20	601,300
30 Sep 13	58.11000 +0.20	58.29	56.67	57.07	201,400
27 Sep 13	57.91000 -0.65	58.07	57.32	57.88	167,100
26 Sep 13	58.56000 +0.51	58.90	57.85	58.28	210,600
25 Sep 13	58.05000 -0.10	58.64	57.93	58.41	264,600
24 Sep 13	58.15000 +0.25	58.72	57.82	58.07	238,200
23 Sep 13	57.90000 -0.18	58.25	57.50	58.00	398,400
20 Sep 13	58.08000 -1.25	59.42	57.66	59.42	1,106,300
19 Sep 13	59.33000 -0.24	60.01	58.63	60.00	373,700
18 Sep 13	59.57000 +0.61	59.63	58.53	58.96	605,100
17 Sep 13	58.96000 +1.04	59.19	58.04	58.04	332,900
16 Sep 13	57.92000 +1.22	59.12	57.83	57.93	511,900
13 Sep 13	56.70000 -0.03	57.32	56.52	56.91	192,000
12 Sep 13	56.73000 -0.66	57.16	56.27	57.16	217,200
11 Sep 13	57.39000 +0.60	57.45	55.89	56.64	204,600
10 Sep 13	56.79000 +0.73	57.32	56.32	56.59	252,300
09 Sep 13	56.06000 +0.98	56.41	55.39	55.39	187,100
06 Sep 13	55.08000 +0.02	55.58	54.70	55.33	174,300
05 Sep 13	55.06000 -0.01	55.37	54.62	54.86	323,300
04 Sep 13	55.07000 +1.15	55.25	53.76	53.93	357,500
03 Sep 13	53.92000 +0.15	55.57	53.46	54.04	437,200
30 Aug 13	53.77000 -0.60	54.77	53.05	54.37	229,200
29 Aug 13	54.37000 +0.06	54.66	53.65	54.29	299,700
28 Aug 13	54.31000 -0.58	55.16	54.14	54.82	220,600
27 Aug 13	54.89000 -1.31	55.91	54.67	55.62	269,200
26 Aug 13	56.20000 +0.10	56.80	55.86	56.33	179,500
23 Aug 13	56.10000 +0.41	56.33	55.48	55.67	205,300
22 Aug 13	55.69000 +0.80	56.96	54.97	54.97	200,000
21 Aug 13	54.89000 -0.32	55.63	54.67	55.10	229,100
20 Aug 13	55.21000 +0.55	56.11	54.57	54.57	293,900
19 Aug 13	54.66000 -0.52	55.47	54.59	54.86	280,100
16 Aug 13	55.18000 -0.07	55.45	54.74	54.99	380,600
15 Aug 13	55.25000 -0.05	55.54	54.27	54.44	340,700
14 Aug 13	55.30000 +0.08	55.82	54.94	55.37	188,900
13 Aug 13	55.22000 -0.18	55.37	54.96	55.37	182,800
12 Aug 13	55.40000 +0.27	55.73	54.66	54.73	275,700
09 Aug 13	55.13000 +1.08	55.35	53.82	53.82	480,000
08 Aug 13	54.05000 +0.53	55.00	53.55	53.89	395,300
07 Aug 13	53.52000 -0.17	54.17	53.00	53.48	383,300
06 Aug 13	53.69000 -0.08	53.87	53.43	53.58	440,300
05 Aug 13	53.77000 -0.08	54.35	53.63	53.78	278,100
02 Aug 13	53.85000 +0.28	54.46	53.05	53.49	283,600
01 Aug 13	53.57000 +1.29	54.32	52.72	52.76	490,700
31 Jul 13	52.28000 -0.13	53.25	52.22	52.40	512,500
30 Jul 13	52.41000 +4.05	55.15	48.50	49.02	1,571,400
29 Jul 13	48.36000 -0.60	49.06	48.23	48.89	377,100
26 Jul 13	48.96000 +0.28	49.08	48.41	48.48	182,100
25 Jul 13	48.68000 -0.23	49.13	48.38	48.65	535,600
24 Jul 13	48.91000 -1.60	50.55	48.25	50.40	277,200
23 Jul 13	50.51000 +1.19	50.89	49.34	49.63	264,900
22 Jul 13	49.32000 +0.78	49.59	48.75	48.75	147,600
19 Jul 13	48.54000 -0.47	48.98	48.41	48.98	154,500
18 Jul 13	49.01000 +0.00	49.59	48.28	49.01	279,800
17 Jul 13	49.01000 +0.35	49.43	48.82	49.00	136,200
16 Jul 13	48.66000 -0.04	49.21	48.33	48.88	232,500
15 Jul 13	48.70000 +0.18	49.07	48.48	48.59	265,900
12 Jul 13	48.52000 -0.68	49.28	48.03	49.00	292,100
11 Jul 13	49.20000 +1.55	49.28	48.38	48.38	366,800
10 Jul 13	47.65000 +0.50	47.89	46.88	47.19	375,900
09 Jul 13	47.15000 +0.55	48.09	46.94	47.55	397,700
08 Jul 13	46.60000 +1.01	47.09	45.89	45.89	384,800
05 Jul 13	45.59000 -0.41	46.27	45.40	46.27	210,000
03 Jul 13	46.00000 -0.06	46.22	45.45	45.79	252,000
02 Jul 13	46.06000 +0.32	46.42	45.27	45.74	253,900
01 Jul 13	45.74000 +0.67	46.09	45.15	45.37	166,700
28 Jun 13	45.07000 -0.43	45.63	44.79	45.30	309,800
27 Jun 13	45.50000 +0.62	45.76	44.90	45.23	250,000
26 Jun 13	44.88000 -0.02	45.36	44.41	45.18	162,400
25 Jun 13	44.90000 +0.14	45.24	44.47	45.16	335,500
24 Jun 13	44.76000 -0.97	45.31	43.91	45.07	300,800
21 Jun 13	45.73000 -0.58	46.59	45.51	46.46	495,300
20 Jun 13	46.31000 -0.68	46.81	45.85	46.50	373,900
19 Jun 13	46.99000 -0.54	47.63	46.85	47.33	302,500
18 Jun 13	47.53000 +0.42	47.64	46.92	46.99	210,500
17 Jun 13	47.11000 -0.19	48.00	47.00	47.71	261,800
14 Jun 13	47.30000 -0.49	48.22	47.04	47.87	281,800
13 Jun 13	47.79000 +0.53	48.30	47.14	47.34	305,400
12 Jun 13	47.26000 -0.02	47.87	47.17	47.63	235,100
11 Jun 13	47.28000 -0.44	47.80	46.87	47.35	228,200
10 Jun 13	47.72000 -0.23	48.20	47.59	47.93	301,400
07 Jun 13	47.95000 -0.14	48.32	47.60	48.28	210,200
06 Jun 13	48.09000 +0.38	48.10	47.50	47.55	218,100
05 Jun 13	47.71000 -0.48	48.16	47.59	47.90	541,400
04 Jun 13	48.19000 -0.44	49.12	47.88	48.63	205,700
03 Jun 13	48.63000 +0.47	48.82	47.83	48.39	386,700
31 May 13	48.16000 -0.13	48.95	47.91	47.96	557,200
30 May 13	48.29000 -0.15	48.88	48.10	48.59	373,500
29 May 13	48.44000 -0.72	49.18	48.21	48.69	265,200
28 May 13	49.16000 +1.20	49.18	48.32	48.59	389,800
24 May 13	47.96000 -0.10	48.04	47.56	47.60	299,600
23 May 13	48.06000 -0.43	48.43	47.09	47.88	363,400
22 May 13	48.49000 -0.48	49.86	48.01	49.16	404,500
21 May 13	48.97000 +0.41	49.35	48.10	48.70	215,200
20 May 13	48.56000 +0.57	48.71	47.63	47.66	377,300
17 May 13	47.99000 +0.76	48.04	47.36	47.51	325,600
16 May 13	47.23000 -0.46	48.56	47.13	47.40	629,700
15 May 13	47.69000 +0.37	47.75	46.51	46.95	537,600
14 May 13	47.32000 +0.31	47.36	46.74	46.78	436,400
13 May 13	47.01000 -0.80	47.57	46.75	47.50	475,100
10 May 13	47.81000 +0.99	48.05	46.53	46.77	598,800
09 May 13	46.82000 -0.30	47.36	46.25	47.19	915,600
08 May 13	47.12000 +0.88	47.35	46.26	46.29	759,900
07 May 13	46.24000 +1.22	46.58	45.28	45.45	727,200
06 May 13	45.02000 +0.31	45.20	44.26	44.83	398,500
03 May 13	44.71000 +0.42	45.73	44.62	45.04	940,800
02 May 13	44.29000 +0.07	44.81	43.74	44.39	399,800
01 May 13	44.22000 -0.74	44.94	44.19	44.54	547,500
30 Apr 13	44.96000 +0.69	45.07	43.76	44.03	530,100
29 Apr 13	44.27000 +0.50	44.59	43.30	44.06	650,000
26 Apr 13	43.77000 -2.04	45.33	43.58	44.42	930,600
25 Apr 13	45.81000 +0.06	46.65	43.41	43.42	1,108,200
24 Apr 13	45.75000 -0.56	46.98	45.56	46.50	971,500
23 Apr 13	46.31000 +0.00	46.60	45.78	46.53	512,100
22 Apr 13	46.31000 +0.07	46.40	45.34	46.29	440,700
19 Apr 13	46.24000 -0.31	46.95	45.62	46.95	405,400
18 Apr 13	46.55000 +0.48	47.10	45.66	46.21	415,700
17 Apr 13	46.07000 -0.78	46.26	45.28	46.16	531,200
16 Apr 13	46.85000 +1.27	46.88	45.78	46.23	506,800
15 Apr 13	45.58000 -0.89	46.34	44.92	46.02	625,700
12 Apr 13	46.47000 -0.51	46.89	45.73	46.74	990,800
11 Apr 13	46.98000 -0.05	47.64	46.53	46.84	285,200
10 Apr 13	47.03000 -0.05	47.48	46.81	47.11	355,100
09 Apr 13	47.08000 +0.74	47.71	46.53	46.53	321,800
08 Apr 13	46.34000 +0.93	46.37	45.22	45.38	526,600
05 Apr 13	45.41000 -0.12	45.43	44.57	44.59	447,800
04 Apr 13	45.53000 +0.19	45.99	44.99	45.51	759,500
03 Apr 13	45.34000 -1.86	47.27	44.95	47.24	949,800
02 Apr 13	47.20000 -1.11	48.53	46.94	48.47	394,500
01 Apr 13	48.31000 -0.98	49.42	47.61	49.32	637,400
28 Mar 13	49.29000 -0.36	49.69	49.16	49.46	315,700
27 Mar 13	49.65000 +0.12	49.74	48.87	49.01	390,000
26 Mar 13	49.53000 +0.17	49.65	49.00	49.36	342,800
25 Mar 13	49.36000 +0.07	49.50	48.90	49.47	302,800
22 Mar 13	49.29000 +0.19	49.72	49.02	49.27	285,800
21 Mar 13	49.10000 -0.13	49.69	48.83	49.00	460,600
20 Mar 13	49.23000 +0.48	49.40	48.84	49.05	499,600
19 Mar 13	48.75000 +0.02	48.94	48.21	48.71	559,600
18 Mar 13	48.73000 -0.38	48.99	48.29	48.29	463,700
15 Mar 13	49.11000 +0.76	49.20	48.43	48.43	791,100
14 Mar 13	48.35000 +0.65	48.44	47.62	47.98	268,200
13 Mar 13	47.70000 -0.05	48.25	47.34	47.80	447,700
12 Mar 13	47.75000 -0.27	48.23	47.31	48.03	504,400
11 Mar 13	48.02000 -0.06	48.22	47.73	47.99	325,800
08 Mar 13	48.08000 +1.03	48.19	47.16	47.38	288,600
07 Mar 13	47.05000 +0.14	47.44	46.87	47.00	548,200
06 Mar 13	46.91000 +0.59	47.13	46.52	46.58	371,400
05 Mar 13	46.32000 +0.63	47.12	45.86	45.86	349,300
04 Mar 13	45.69000 -0.63	46.28	45.32	45.99	492,300
01 Mar 13	46.32000 -0.91	46.95	46.00	46.78	607,600
28 Feb 13	47.23000 -0.31	47.94	47.08	47.44	273,100
27 Feb 13	47.54000 +0.73	47.76	46.80	46.80	460,500
26 Feb 13	46.81000 +0.55	46.92	46.32	46.54	360,300
25 Feb 13	46.26000 -1.62	48.46	46.19	48.07	359,200
22 Feb 13	47.88000 +0.32	48.02	47.40	47.89	274,900
21 Feb 13	47.56000 -0.95	48.51	46.57	48.39	834,100
20 Feb 13	48.51000 -2.35	50.71	48.44	50.63	525,300
19 Feb 13	50.86000 -0.50	51.88	50.70	51.48	217,500
15 Feb 13	51.36000 +0.20	51.66	50.99	51.21	220,000
14 Feb 13	51.16000 +0.24	51.35	50.60	50.70	261,800
13 Feb 13	50.92000 -0.27	51.53	50.54	51.21	431,200
12 Feb 13	51.19000 -0.36	51.65	50.89	51.39	227,300
11 Feb 13	51.55000 -0.28	51.84	51.35	51.61	213,600
08 Feb 13	51.83000 +0.68	51.84	51.05	51.05	272,000
07 Feb 13	51.15000 +0.37	51.25	50.65	50.83	424,900
06 Feb 13	50.78000 +0.21	51.45	50.31	50.55	475,500
05 Feb 13	50.57000 +0.00	51.08	50.43	50.84	329,300
04 Feb 13	50.57000 -1.69	51.79	50.43	51.68	564,300
01 Feb 13	52.26000 -0.07	52.80	52.00	52.52	315,700
31 Jan 13	52.33000 +0.26	53.42	51.56	51.94	332,600
30 Jan 13	52.07000 -0.84	53.35	51.82	52.90	253,800
29 Jan 13	52.91000 +0.39	53.50	52.59	52.61	294,400
28 Jan 13	52.52000 -0.03	52.68	52.22	52.50	244,500
25 Jan 13	52.55000 +0.34	52.83	51.57	52.50	319,200
24 Jan 13	52.21000 -0.14	52.75	51.91	52.20	291,800
23 Jan 13	52.35000 -0.30	52.68	51.98	52.68	246,500
22 Jan 13	52.65000 +0.47	52.87	52.00	52.20	343,900
18 Jan 13	52.18000 +0.65	52.21	51.40	51.62	368,500
17 Jan 13	51.53000 -0.47	52.37	51.43	52.11	989,800
16 Jan 13	52.00000 -1.92	52.32	49.89	50.46	2,069,700
15 Jan 13	53.92000 +0.97	54.12	52.48	52.48	298,900
14 Jan 13	52.95000 -0.86	54.04	52.78	53.57	356,400
11 Jan 13	53.81000 +0.10	53.95	52.91	53.48	369,200
10 Jan 13	53.71000 -0.29	54.54	53.25	54.42	453,300
09 Jan 13	54.00000 +0.85	54.25	52.92	53.56	435,400
08 Jan 13	53.15000 -0.60	53.90	53.00	53.80	374,200
07 Jan 13	53.75000 +0.10	53.95	53.07	53.21	477,600
04 Jan 13	53.65000 +1.01	53.74	52.48	52.64	443,800
03 Jan 13	52.64000 -0.71	53.50	52.44	53.33	241,000
02 Jan 13	53.35000 +1.72	53.62	52.75	52.95	382,600
31 Dec 12	51.63000 +1.47	51.94	50.15	50.19	314,700
28 Dec 12	50.16000 -0.13	50.59	50.02	50.18	423,400
27 Dec 12	50.29000 -0.94	51.68	49.88	51.57	464,200
26 Dec 12	51.23000 +0.07	51.69	51.00	51.42	449,000
24 Dec 12	51.16000 -0.34	51.96	50.70	51.64	233,600
21 Dec 12	51.50000 -0.60	52.25	51.00	52.15	762,000
20 Dec 12	52.10000 +0.53	52.33	51.38	51.54	471,500
19 Dec 12	51.57000 -0.27	51.95	51.12	51.90	339,000
18 Dec 12	51.84000 +1.37	51.98	50.46	50.46	675,000
17 Dec 12	50.47000 +0.45	50.67	49.79	50.00	352,900
14 Dec 12	50.02000 +0.79	50.36	49.58	50.12	431,200
13 Dec 12	49.23000 -0.53	50.41	48.91	49.73	373,600
12 Dec 12	49.76000 +0.26	50.98	49.33	49.50	724,500
11 Dec 12	49.50000 +0.91	49.76	48.83	48.85	526,900
10 Dec 12	48.59000 +0.24	48.81	47.90	47.94	288,600
07 Dec 12	48.35000 +0.59	48.72	47.80	48.09	261,000
06 Dec 12	47.76000 -0.09	48.13	47.41	47.80	306,800
05 Dec 12	47.85000 -0.14	48.39	47.65	48.09	460,900
04 Dec 12	47.99000 +0.44	48.36	47.43	47.52	441,200
03 Dec 12	47.55000 -0.91	49.12	47.38	48.82	395,500
30 Nov 12	48.46000 +0.50	48.53	47.85	47.85	675,300
29 Nov 12	47.96000 +1.46	47.96	46.65	46.90	746,600
28 Nov 12	46.50000 +0.51	46.55	45.08	45.59	423,800
27 Nov 12	45.99000 -0.33	46.58	45.95	46.03	368,100
26 Nov 12	46.32000 -0.11	46.47	45.48	46.35	418,100
23 Nov 12	46.43000 +0.36	46.49	45.71	46.35	209,600
21 Nov 12	46.07000 +0.34	46.19	45.33	45.84	225,400
20 Nov 12	45.73000 -0.47	46.19	45.31	45.99	462,600
19 Nov 12	46.20000 +1.00	46.48	45.22	45.94	628,500
16 Nov 12	45.20000 +0.39	45.47	44.06	44.89	511,200
15 Nov 12	44.81000 -1.38	46.04	44.76	46.04	864,600
14 Nov 12	46.19000 -1.43	48.07	46.06	47.80	339,900
13 Nov 12	47.62000 -0.91	48.68	47.52	47.93	337,800
12 Nov 12	48.53000 +1.16	49.02	47.51	48.23	600,000
09 Nov 12	47.37000 -0.26	48.43	47.27	47.40	491,500
08 Nov 12	47.63000 -0.87	48.50	47.40	48.50	471,900
07 Nov 12	48.50000 -1.74	49.51	48.10	48.96	445,400
06 Nov 12	50.24000 +0.88	50.57	49.39	49.77	460,800
05 Nov 12	49.36000 +0.19	49.51	48.63	48.92	293,900
02 Nov 12	49.17000 -1.65	51.11	49.14	51.05	417,600
01 Nov 12	50.82000 +2.21	50.88	48.54	48.85	834,200
31 Oct 12	48.61000 -0.84	49.61	48.46	49.44	325,300
26 Oct 12	49.45000 -0.65	50.74	49.15	50.05	312,900
25 Oct 12	50.10000 -0.70	51.46	49.60	51.42	622,100
24 Oct 12	50.80000 -1.34	52.06	50.47	51.53	482,300
23 Oct 12	52.14000 +0.07	53.60	50.75	51.67	664,900
22 Oct 12	52.07000 -0.17	53.05	51.81	52.05	467,500
19 Oct 12	52.24000 -1.90	53.88	51.71	53.84	508,200
18 Oct 12	54.14000 +0.50	54.30	53.13	53.38	410,100
17 Oct 12	53.64000 +1.05	54.00	52.47	52.80	531,700
16 Oct 12	52.59000 +0.62	53.00	52.25	52.30	326,200
15 Oct 12	51.97000 +0.87	52.00	50.41	50.92	212,200
12 Oct 12	51.10000 -0.78	52.03	50.51	51.83	284,900
11 Oct 12	51.88000 -0.16	52.74	51.69	52.67	303,200
10 Oct 12	52.04000 -0.83	52.87	51.67	52.87	208,500
09 Oct 12	52.87000 -0.06	53.81	52.34	53.01	260,100
08 Oct 12	52.93000 +0.33	53.15	51.96	52.08	228,800
05 Oct 12	52.60000 -1.05	54.43	52.22	54.20	436,400
04 Oct 12	53.65000 +0.91	54.03	52.82	53.08	483,000
03 Oct 12	52.74000 +0.57	53.88	52.32	52.74	725,700
02 Oct 12	52.17000 -0.34	52.98	51.81	52.75	357,900
01 Oct 12	52.51000 +0.19	53.43	52.16	52.71	404,800
28 Sep 12	52.32000 -0.92	53.01	52.02	52.96	342,800
27 Sep 12	53.24000 +0.79	53.46	52.35	52.88	266,500
26 Sep 12	52.45000 +0.75	53.20	51.02	51.96	371,400
25 Sep 12	51.70000 -1.35	53.47	51.69	53.28	312,400
24 Sep 12	53.05000 -0.54	53.66	52.54	52.54	266,400
21 Sep 12	53.59000 -0.32	55.02	53.58	54.15	552,900
20 Sep 12	53.91000 -0.55	54.23	53.22	53.73	363,000
19 Sep 12	54.46000 +0.01	54.90	54.28	54.47	334,300
18 Sep 12	54.45000 -0.08	55.16	53.86	54.52	475,500
17 Sep 12	54.53000 -1.17	55.70	54.38	55.30	626,000
14 Sep 12	55.70000 +1.22	56.48	54.42	54.54	699,000
13 Sep 12	54.48000 +1.47	54.55	52.31	53.02	680,100
12 Sep 12	53.01000 +0.65	53.16	52.18	52.39	661,600
11 Sep 12	52.36000 +1.00	52.78	51.47	51.51	736,500
10 Sep 12	51.36000 +0.81	52.48	51.11	52.47	684,700
07 Sep 12	50.55000 +2.25	50.57	48.42	49.01	1,271,000
06 Sep 12	48.30000 +1.02	48.50	47.57	47.88	839,600
05 Sep 12	47.28000 -0.14	47.94	46.92	47.25	458,800
04 Sep 12	47.42000 +0.16	47.65	46.38	47.06	373,200
31 Aug 12	47.26000 +0.16	47.86	46.69	47.51	408,800
30 Aug 12	47.10000 -1.38	48.20	46.68	48.14	420,700
29 Aug 12	48.48000 -0.31	49.09	48.35	48.89	286,800
28 Aug 12	48.79000 -0.06	49.10	48.11	48.73	274,700
27 Aug 12	48.85000 -0.20	49.66	48.29	49.45	204,700
24 Aug 12	49.05000 -0.48	49.49	48.50	49.38	223,400
23 Aug 12	49.53000 -1.02	51.20	49.41	50.55	394,800
22 Aug 12	50.55000 +0.03	50.73	49.61	50.45	114,500
21 Aug 12	50.52000 +0.02	51.97	50.30	50.63	277,800
20 Aug 12	50.50000 -0.25	50.90	50.00	50.56	227,000
17 Aug 12	50.75000 -0.29	51.04	50.33	51.00	229,400
16 Aug 12	51.04000 +1.41	51.66	49.43	49.75	220,800
15 Aug 12	49.63000 +0.01	49.87	49.01	49.40	112,600
14 Aug 12	49.62000 +0.00	50.14	49.37	49.99	166,900
13 Aug 12	49.62000 -1.34	50.98	48.65	50.77	187,800
10 Aug 12	50.96000 +0.55	51.04	49.46	50.11	241,300
09 Aug 12	50.41000 +0.38	51.23	49.76	49.76	203,200
08 Aug 12	50.03000 +0.02	50.67	49.49	49.83	228,800
07 Aug 12	50.01000 +0.39	50.92	49.92	49.92	304,200
06 Aug 12	49.62000 +1.21	50.49	48.60	48.60	252,100
03 Aug 12	48.41000 +1.49	49.94	47.58	47.98	511,700
02 Aug 12	46.92000 -0.29	47.96	46.23	46.75	339,100
01 Aug 12	47.21000 -0.65	47.99	46.38	47.92	360,300
31 Jul 12	47.86000 +1.46	49.48	45.91	46.15	836,900
30 Jul 12	46.40000 -0.34	46.75	45.60	46.74	525,800
27 Jul 12	46.74000 +1.86	47.29	44.89	45.28	429,300
26 Jul 12	44.88000 +0.77	45.20	44.19	45.02	375,200
25 Jul 12	44.11000 -0.18	44.67	43.49	44.53	482,500
24 Jul 12	44.29000 -0.49	45.23	43.65	44.78	483,000
23 Jul 12	44.78000 -1.57	45.04	44.37	45.03	516,800
20 Jul 12	46.35000 -2.68	48.40	46.17	48.29	718,300
19 Jul 12	49.03000 +0.49	49.10	48.34	48.84	251,200
18 Jul 12	48.54000 +0.46	48.86	47.46	47.75	192,900
17 Jul 12	48.08000 -0.29	48.79	47.40	48.79	345,800
16 Jul 12	48.37000 -0.34	48.80	47.97	48.37	218,100
13 Jul 12	48.71000 +0.90	48.80	48.10	48.11	216,600
12 Jul 12	47.81000 -0.13	48.39	46.50	47.37	418,100
11 Jul 12	47.94000 +0.53	48.04	47.03	47.56	307,700
10 Jul 12	47.41000 -0.74	49.18	47.02	48.55	297,900
09 Jul 12	48.15000 -0.48	48.86	47.82	48.36	394,900
06 Jul 12	48.63000 -0.14	48.71	47.61	47.90	442,300
05 Jul 12	48.77000 +0.08	49.73	48.19	48.47	346,800
03 Jul 12	48.69000 +0.94	49.35	47.63	47.63	209,600
02 Jul 12	47.75000 -0.09	48.02	46.62	47.80	431,000
29 Jun 12	47.84000 +1.77	48.17	46.98	47.43	620,300
28 Jun 12	46.07000 +0.43	46.11	44.66	45.28	429,700
27 Jun 12	45.64000 +1.03	45.80	44.39	44.67	401,600
26 Jun 12	44.61000 +0.83	45.12	43.81	43.82	672,000
25 Jun 12	43.78000 -0.13	43.85	42.86	43.10	718,400
22 Jun 12	43.91000 -0.22	44.55	43.56	44.53	947,500
21 Jun 12	44.13000 -1.21	45.32	43.96	45.32	721,300
20 Jun 12	45.34000 +0.85	45.41	44.05	44.53	630,400
19 Jun 12	44.49000 +0.59	45.02	43.99	44.11	392,800
18 Jun 12	43.90000 -0.01	44.01	43.02	43.41	398,400
15 Jun 12	43.91000 +0.43	44.00	43.41	43.72	675,200
14 Jun 12	43.48000 +0.36	44.30	43.08	43.27	498,000
13 Jun 12	43.12000 -0.49	44.06	42.84	43.29	423,400
12 Jun 12	43.61000 +1.34	43.66	42.58	42.66	526,600
11 Jun 12	42.27000 -2.39	45.43	42.18	45.31	686,800
08 Jun 12	44.66000 -0.14	44.90	43.72	44.40	401,900
07 Jun 12	44.80000 -0.11	49.36	44.76	49.36	462,600
06 Jun 12	44.91000 +1.04	45.35	44.29	44.60	506,900
05 Jun 12	43.87000 +0.71	44.07	42.85	42.92	342,700
04 Jun 12	43.16000 -0.89	44.33	42.75	44.30	925,400
01 Jun 12	44.05000 -1.01	44.68	43.50	44.06	702,100
31 May 12	45.06000 -1.01	46.21	44.44	46.21	637,700
30 May 12	46.07000 -1.70	47.13	45.84	46.84	341,600
29 May 12	47.77000 +1.33	47.99	46.99	47.21	384,300
25 May 12	46.44000 -1.12	47.73	46.30	47.73	328,300
24 May 12	47.56000 -1.05	48.68	46.52	48.63	657,200
23 May 12	48.61000 +0.62	48.74	46.00	47.20	1,171,500
22 May 12	47.99000 -0.44	49.18	47.57	48.63	632,700
21 May 12	48.43000 +2.74	48.49	45.94	45.94	608,200
18 May 12	45.69000 +0.12	46.43	44.06	45.82	851,600
17 May 12	45.57000 -2.12	48.02	45.28	47.80	919,100
16 May 12	47.69000 -1.42	49.81	47.67	49.35	600,600
15 May 12	49.11000 -1.54	50.74	48.89	50.74	385,900
14 May 12	50.65000 -0.66	51.17	50.35	50.62	330,000
11 May 12	51.31000 -0.70	52.66	51.17	51.30	360,100
10 May 12	52.01000 +0.36	52.34	50.95	52.30	526,600
09 May 12	51.65000 -0.63	52.51	50.94	51.16	388,900
08 May 12	52.28000 -0.39	52.35	50.94	52.10	777,300
07 May 12	52.67000 -0.19	53.06	52.23	52.40	293,000
04 May 12	52.86000 -1.29	53.92	52.36	53.65	511,300
03 May 12	54.15000 -0.93	55.24	53.74	55.20	558,100
02 May 12	55.08000 -0.46	55.29	54.56	55.06	287,000
01 May 12	55.54000 -0.12	56.90	55.43	55.43	412,300
30 Apr 12	55.66000 -0.89	56.45	55.66	55.98	524,100
27 Apr 12	56.55000 +0.06	56.85	56.07	56.46	474,000
26 Apr 12	56.49000 -0.32	56.77	55.86	56.77	719,100
25 Apr 12	56.81000 +4.30	57.44	53.50	53.50	1,172,400
24 Apr 12	52.51000 -0.05	53.40	52.34	52.46	358,100
23 Apr 12	52.56000 -0.51	52.59	51.32	51.96	436,000
20 Apr 12	53.07000 +0.08	54.05	52.97	53.45	411,700
19 Apr 12	52.99000 -0.23	53.89	52.53	53.32	445,900
18 Apr 12	53.22000 -0.53	54.06	53.16	53.51	381,100
17 Apr 12	53.75000 +0.57	54.79	53.61	53.65	337,700
16 Apr 12	53.18000 +0.59	53.57	52.15	53.19	396,400
13 Apr 12	52.59000 -0.56	53.22	52.54	52.90	481,100
12 Apr 12	53.15000 +1.47	53.53	51.79	51.79	743,300
11 Apr 12	51.68000 +1.55	51.98	51.03	51.15	757,300
10 Apr 12	50.13000 -1.04	51.40	49.95	50.93	490,600
09 Apr 12	51.17000 -0.22	51.30	50.17	50.17	466,800
05 Apr 12	51.39000 +0.01	51.83	51.02	51.13	487,600
04 Apr 12	51.38000 -0.43	51.53	50.49	50.72	721,700
03 Apr 12	51.81000 -0.79	52.65	51.04	52.49	697,100
02 Apr 12	52.60000 +0.37	53.20	52.08	52.20	858,500
30 Mar 12	52.23000 +0.13	52.84	51.56	52.58	445,600
29 Mar 12	52.10000 +0.64	52.24	50.25	50.86	406,600
28 Mar 12	51.46000 -0.77	52.03	50.07	52.03	420,700
27 Mar 12	52.23000 -0.16	53.31	52.09	52.24	499,600
26 Mar 12	52.39000 +1.26	52.42	51.13	51.85	292,300
23 Mar 12	51.13000 +0.42	51.49	50.50	50.60	464,700
22 Mar 12	50.71000 -1.23	51.20	50.12	51.09	449,700
21 Mar 12	51.94000 +0.07	52.25	51.27	51.86	360,300
20 Mar 12	51.87000 -0.81	52.34	51.16	52.34	582,700
19 Mar 12	52.68000 +1.17	53.49	51.31	51.31	409,300
16 Mar 12	51.51000 +0.56	52.19	51.06	51.10	490,800
15 Mar 12	50.95000 +0.54	51.26	50.01	50.38	523,300
14 Mar 12	50.41000 -1.49	51.92	50.22	51.59	613,400
13 Mar 12	51.90000 +1.20	52.10	50.89	51.26	371,400
12 Mar 12	50.70000 -0.73	51.93	50.64	51.36	272,800
09 Mar 12	51.43000 +0.97	52.05	50.28	50.46	526,100
08 Mar 12	50.46000 +0.96	50.70	49.63	50.21	267,300
07 Mar 12	49.50000 +0.04	49.84	48.77	49.57	403,600
06 Mar 12	49.46000 -1.51	50.42	49.29	50.07	648,400
05 Mar 12	50.97000 -0.85	51.75	50.43	51.50	622,300
02 Mar 12	51.82000 -1.08	53.11	51.16	52.70	444,700
01 Mar 12	52.90000 +1.60	53.23	51.56	51.56	496,900
29 Feb 12	51.30000 +0.13	52.06	50.95	51.32	652,300
28 Feb 12	51.17000 +0.17	51.39	50.75	51.12	394,300
27 Feb 12	51.00000 -0.58	51.39	50.47	51.11	651,800
24 Feb 12	51.58000 +0.21	52.26	51.07	51.85	613,600
23 Feb 12	51.37000 -0.96	52.46	51.16	52.46	449,900
22 Feb 12	52.33000 -0.92	53.60	52.07	53.12	241,300
21 Feb 12	53.25000 +0.15	53.92	52.91	53.55	275,500
17 Feb 12	53.10000 -0.96	54.76	53.05	54.38	179,100
16 Feb 12	54.06000 +1.42	54.13	52.21	52.60	392,600
15 Feb 12	52.64000 -1.16	54.26	52.24	54.00	327,300
14 Feb 12	53.80000 -1.48	55.32	53.48	54.76	481,200
13 Feb 12	55.28000 +1.85	55.59	54.02	54.12	423,900
10 Feb 12	53.43000 -1.94	54.42	53.23	54.42	275,200
09 Feb 12	55.37000 +0.16	55.63	54.20	55.54	261,200
08 Feb 12	55.21000 -0.78	57.18	54.93	56.29	330,400
07 Feb 12	55.99000 -0.59	56.89	55.80	56.42	279,300
06 Feb 12	56.58000 -0.07	56.93	56.06	56.16	211,100
03 Feb 12	56.65000 +0.97	57.04	56.20	57.03	249,500
02 Feb 12	55.68000 +1.29	56.01	54.35	54.40	537,400
01 Feb 12	54.39000 +1.91	55.18	53.17	53.17	484,000
31 Jan 12	52.48000 -0.83	54.93	52.00	54.01	398,400
30 Jan 12	53.31000 -1.38	54.06	52.92	53.90	344,600
27 Jan 12	54.69000 -0.75	55.51	54.10	54.88	367,300
26 Jan 12	55.44000 -1.17	58.00	54.98	57.17	307,900
25 Jan 12	56.61000 +0.53	56.69	53.55	54.56	348,900
24 Jan 12	56.08000 +0.44	56.35	54.38	55.00	248,700
23 Jan 12	55.64000 +0.48	56.69	55.05	55.28	284,800
20 Jan 12	55.16000 +0.18	55.22	54.17	54.82	320,300
19 Jan 12	54.98000 -0.03	55.83	54.72	55.25	296,700
18 Jan 12	55.01000 -0.50	55.91	54.32	55.27	400,500
17 Jan 12	55.51000 +0.47	56.30	55.05	55.66	282,100
13 Jan 12	55.04000 -0.39	55.35	53.60	54.70	190,100
12 Jan 12	55.43000 -0.57	56.63	54.67	56.14	242,200
11 Jan 12	56.00000 +0.70	56.34	54.87	55.43	263,600
10 Jan 12	55.30000 +1.70	56.01	54.51	54.51	282,600
09 Jan 12	53.60000 +0.26	54.42	53.04	53.82	187,200
06 Jan 12	53.34000 +0.45	53.97	51.55	52.83	361,000
05 Jan 12	52.89000 -0.43	53.96	51.75	53.13	355,200
04 Jan 12	53.32000 +0.28	53.69	51.89	52.72	227,400
03 Jan 12	53.04000 +1.56	54.06	52.65	53.31	363,700
30 Dec 11	51.48000 -0.70	52.11	51.25	51.96	299,300
29 Dec 11	52.18000 +0.35	52.47	51.71	51.92	248,200
28 Dec 11	51.83000 -1.20	52.98	51.46	52.87	245,200
27 Dec 11	53.03000 +0.23	53.69	52.61	52.71	286,100
23 Dec 11	52.80000 +0.25	53.07	52.38	52.80	119,500
22 Dec 11	52.55000 +0.45	53.17	52.11	52.24	311,500
21 Dec 11	52.10000 -0.18	52.79	50.85	52.03	218,800
20 Dec 11	52.28000 +2.99	52.57	50.38	50.38	382,600
19 Dec 11	49.29000 -2.01	51.85	49.03	51.64	313,100
16 Dec 11	51.30000 +1.46	51.82	49.96	50.26	687,900
15 Dec 11	49.84000 +2.02	50.09	48.23	48.69	615,100
14 Dec 11	47.82000 -0.50	48.82	47.19	48.04	550,100
13 Dec 11	48.32000 -2.59	51.85	48.02	51.58	420,300
12 Dec 11	50.91000 -1.76	52.59	50.02	52.59	427,700
09 Dec 11	52.67000 +2.06	52.86	50.64	50.64	330,600
08 Dec 11	50.61000 -1.94	52.38	50.33	51.86	291,800
07 Dec 11	52.55000 -0.45	52.81	51.37	52.39	303,000
06 Dec 11	53.00000 +0.16	53.64	51.85	52.73	368,500
05 Dec 11	52.84000 +0.05	54.22	52.29	54.22	453,000
02 Dec 11	52.79000 -1.40	55.55	52.58	55.18	368,000
01 Dec 11	54.19000 +0.05	55.22	53.46	54.14	398,500
30 Nov 11	54.14000 +4.88	54.17	51.82	51.84	622,200
29 Nov 11	49.26000 -0.01	50.10	48.39	49.07	345,200
28 Nov 11	49.27000 +2.43	49.55	48.44	48.85	463,000
25 Nov 11	46.84000 -0.23	47.62	46.55	46.84	169,800
23 Nov 11	47.07000 -2.33	48.99	46.93	48.57	566,700
22 Nov 11	49.40000 -0.35	50.20	48.79	49.42	264,800
21 Nov 11	49.75000 -2.07	50.50	49.01	50.50	499,700
18 Nov 11	51.82000 -0.17	52.73	51.50	52.42	334,800
17 Nov 11	51.99000 -1.04	53.85	51.54	53.13	527,200
16 Nov 11	53.03000 -0.92	54.28	52.77	52.99	578,500
15 Nov 11	53.95000 +0.26	54.40	52.42	53.33	537,400
14 Nov 11	53.69000 -0.75	54.74	53.23	53.94	367,100
11 Nov 11	54.44000 +1.31	55.20	53.75	54.07	430,200
10 Nov 11	53.13000 +0.75	53.99	51.78	53.78	475,500
09 Nov 11	52.38000 -3.82	54.65	52.06	54.14	535,700
08 Nov 11	56.20000 +0.04	56.91	55.28	56.56	535,600
07 Nov 11	56.16000 -0.97	57.92	54.95	57.34	489,900
04 Nov 11	57.13000 -0.79	57.80	55.54	57.24	549,400
03 Nov 11	57.92000 +1.51	59.04	56.15	57.36	676,600
02 Nov 11	56.41000 +1.64	56.65	53.93	55.92	748,500
01 Nov 11	54.77000 -1.95	56.03	53.16	53.40	756,200
31 Oct 11	56.72000 -2.81	58.78	56.67	58.73	616,900
28 Oct 11	59.53000 +1.45	59.80	56.87	56.87	634,100
27 Oct 11	58.08000 +3.96	60.00	56.30	56.30	1,040,200
26 Oct 11	54.12000 +1.37	54.69	52.25	53.86	741,800
25 Oct 11	52.75000 +0.20	54.49	50.85	52.41	878,600
24 Oct 11	52.55000 +3.07	52.79	49.80	49.80	645,000
21 Oct 11	49.48000 +2.46	49.74	46.98	46.98	405,200
20 Oct 11	47.02000 -1.10	48.24	46.09	47.81	722,900
19 Oct 11	48.12000 -1.92	49.83	47.76	49.71	292,000
18 Oct 11	50.04000 +2.42	50.32	46.57	47.33	372,700
17 Oct 11	47.62000 -1.81	48.98	47.25	48.93	372,300
14 Oct 11	49.43000 +1.14	49.69	48.21	49.23	262,900
13 Oct 11	48.29000 -0.14	48.63	46.73	47.85	271,700
12 Oct 11	48.43000 +1.32	49.40	47.67	47.73	544,900
11 Oct 11	47.11000 -0.40	47.92	46.54	46.75	306,400
10 Oct 11	47.51000 +2.44	47.67	46.50	46.53	363,800
07 Oct 11	45.07000 -1.06	46.82	44.42	46.76	486,600
06 Oct 11	46.13000 +1.19	46.44	44.34	44.81	343,500
05 Oct 11	44.94000 +1.82	45.34	42.33	43.28	613,200
04 Oct 11	43.12000 +1.80	43.14	39.32	40.85	794,200
03 Oct 11	41.32000 -3.57	44.59	41.24	44.47	1,112,300
30 Sep 11	44.89000 -1.66	45.50	44.34	45.39	563,200
29 Sep 11	46.55000 -0.21	48.17	45.00	48.06	471,800
28 Sep 11	46.76000 -2.91	50.10	46.51	49.92	424,400
27 Sep 11	49.67000 +1.82	51.79	48.84	49.87	799,500
26 Sep 11	47.85000 +1.98	47.88	45.21	46.34	484,400
23 Sep 11	45.87000 -1.13	46.85	44.99	46.85	785,800
22 Sep 11	47.00000 -3.75	48.67	46.08	48.39	849,800
21 Sep 11	50.75000 -1.91	53.20	50.63	52.48	463,600
20 Sep 11	52.66000 -1.23	54.56	52.55	53.95	429,200
19 Sep 11	53.89000 +0.00	54.33	52.15	52.42	401,400
16 Sep 11	53.89000 -0.14	54.69	53.10	54.09	515,600
15 Sep 11	54.03000 +3.24	54.69	51.09	51.39	810,900
14 Sep 11	50.79000 +1.11	51.52	48.62	50.06	405,200
13 Sep 11	49.68000 +2.04	50.23	47.45	47.73	499,600
12 Sep 11	47.64000 -0.21	48.21	46.26	46.77	369,500
09 Sep 11	47.85000 -1.21	49.00	47.31	48.11	534,200
08 Sep 11	49.06000 -0.82	50.45	48.85	49.31	500,100
07 Sep 11	49.88000 +3.21	50.01	47.61	47.61	404,600
06 Sep 11	46.67000 -1.16	46.95	44.93	46.02	366,700
02 Sep 11	47.83000 -2.06	49.03	47.32	48.74	245,800
01 Sep 11	49.89000 -0.58	51.49	49.76	50.92	318,400
31 Aug 11	50.47000 -0.08	52.27	50.14	51.20	378,100
30 Aug 11	50.55000 +0.50	51.11	49.23	49.78	376,000
29 Aug 11	50.05000 +2.29	50.12	48.65	48.86	491,400
26 Aug 11	47.76000 +3.46	47.80	43.10	43.66	591,000
25 Aug 11	44.30000 -0.76	45.62	44.01	45.50	360,200
24 Aug 11	45.06000 +0.48	45.26	44.15	44.20	416,400
23 Aug 11	44.58000 +1.54	44.58	42.85	43.40	527,400
22 Aug 11	43.04000 -0.64	45.16	42.80	45.01	346,800
19 Aug 11	43.68000 -0.64	45.39	43.23	43.23	398,400
18 Aug 11	44.32000 -3.21	46.09	43.81	46.07	443,400
17 Aug 11	47.53000 -0.20	48.84	47.17	48.37	282,500
16 Aug 11	47.73000 -2.01	49.58	47.63	49.06	415,300
15 Aug 11	49.74000 +0.76	50.14	48.63	49.45	309,200
12 Aug 11	48.98000 +0.76	49.37	48.05	48.81	440,100
11 Aug 11	48.22000 +2.46	48.81	45.27	46.01	699,500
10 Aug 11	45.76000 -1.55	47.32	44.09	46.09	981,500
09 Aug 11	47.31000 +3.34	47.33	43.64	44.70	578,200
08 Aug 11	43.97000 -4.80	47.08	43.87	46.48	775,100
05 Aug 11	48.77000 -1.27	51.44	47.13	50.81	720,300
04 Aug 11	50.04000 -4.72	53.66	49.96	53.66	780,200
03 Aug 11	54.76000 -0.50	55.23	51.87	55.08	999,700
02 Aug 11	55.26000 -2.20	57.38	55.26	56.76	611,400
01 Aug 11	57.46000 +0.02	58.64	57.05	58.51	540,400
29 Jul 11	57.44000 +0.92	58.49	53.29	53.31	937,700
28 Jul 11	56.52000 +1.60	59.99	55.99	56.46	1,229,000
27 Jul 11	54.92000 -2.32	57.10	54.69	56.71	624,500
26 Jul 11	57.24000 -0.16	57.56	56.46	57.21	369,100
25 Jul 11	57.40000 -0.33	57.72	56.89	57.15	302,400
22 Jul 11	57.73000 +0.08	58.03	56.99	57.69	218,400
21 Jul 11	57.65000 +0.62	58.97	57.19	57.30	473,900
20 Jul 11	57.03000 -0.92	58.14	56.59	58.01	523,300
19 Jul 11	57.95000 +2.49	58.18	55.81	55.85	552,900
18 Jul 11	55.46000 -0.33	55.97	55.03	55.25	400,800
15 Jul 11	55.79000 +1.30	55.84	54.33	54.83	577,700
14 Jul 11	54.49000 -1.12	56.21	54.05	55.72	530,600
13 Jul 11	55.61000 -0.54	56.85	55.35	55.59	807,600
12 Jul 11	56.15000 -0.40	56.90	55.83	56.33	467,300
11 Jul 11	56.55000 -0.84	57.10	56.28	56.55	414,000
08 Jul 11	57.39000 -0.37	57.72	56.68	56.90	385,200
07 Jul 11	57.76000 -0.03	58.67	57.46	58.33	593,500
06 Jul 11	57.79000 -0.39	58.14	57.17	58.08	324,100
05 Jul 11	58.18000 +0.27	58.78	57.79	57.96	459,400
01 Jul 11	57.91000 +0.23	58.21	56.50	57.74	444,600
30 Jun 11	57.68000 +1.14	59.04	56.55	56.89	644,200
29 Jun 11	56.54000 +0.39	57.57	56.43	56.61	636,700
28 Jun 11	56.15000 +3.02	56.51	53.25	53.40	667,500
27 Jun 11	53.13000 -0.13	53.74	52.56	53.45	306,900
24 Jun 11	53.26000 +0.12	54.38	53.10	53.12	757,800
23 Jun 11	53.14000 -0.18	53.19	50.97	52.15	515,800
22 Jun 11	53.32000 +0.97	54.06	52.03	52.24	662,300
21 Jun 11	52.35000 +0.43	53.70	52.17	52.24	896,800
20 Jun 11	51.92000 +4.04	53.44	49.04	49.04	1,781,000
17 Jun 11	47.88000 -0.25	48.80	47.61	48.69	981,500
16 Jun 11	48.13000 -0.44	49.02	47.63	48.59	641,900
15 Jun 11	48.57000 -0.80	49.27	47.76	49.01	431,200
14 Jun 11	49.37000 +1.08	49.94	48.81	48.81	417,000
13 Jun 11	48.29000 -0.94	49.56	47.50	49.36	369,600
10 Jun 11	49.23000 -0.65	50.12	48.57	49.65	446,500
09 Jun 11	49.88000 +1.00	50.33	48.48	49.16	359,800
08 Jun 11	48.88000 -0.93	50.16	48.71	49.81	727,100
07 Jun 11	49.81000 -0.73	51.09	49.75	51.09	413,000
06 Jun 11	50.54000 -0.32	51.63	50.44	50.94	392,700
03 Jun 11	50.86000 -2.80	52.95	50.80	52.52	497,800
02 Jun 11	53.66000 +2.62	53.88	51.35	51.44	625,700
01 Jun 11	51.04000 -1.53	52.69	50.87	52.24	503,100
31 May 11	52.57000 +0.60	53.70	51.35	52.57	474,100
27 May 11	51.97000 +0.63	52.74	51.05	51.45	300,700
26 May 11	51.34000 +0.35	51.62	50.69	50.74	307,200
25 May 11	50.99000 +0.69	51.21	50.00	50.00	227,500
24 May 11	50.30000 +0.30	51.47	50.16	50.21	162,300
23 May 11	50.00000 -0.59	50.38	49.02	49.65	408,700
20 May 11	50.59000 -0.63	51.28	50.16	51.10	311,700
19 May 11	51.22000 -0.99	52.50	50.62	52.45	366,200
18 May 11	52.21000 +1.37	52.35	50.76	51.05	417,300
17 May 11	50.84000 -0.46	51.65	50.09	50.96	380,600
16 May 11	51.30000 -0.10	53.10	50.50	50.95	318,600
13 May 11	51.40000 -0.62	52.60	51.02	52.05	319,600
12 May 11	52.02000 +1.46	52.65	50.06	50.57	777,000
11 May 11	50.56000 -2.06	52.32	50.28	52.32	587,000
10 May 11	52.62000 +0.60	52.95	51.55	52.07	604,000
09 May 11	52.02000 +2.02	53.23	50.12	50.12	822,800
06 May 11	50.00000 +0.65	50.51	49.29	50.28	386,200
05 May 11	49.35000 -0.23	51.23	48.90	49.00	641,600
04 May 11	49.58000 -1.21	51.06	49.18	50.82	562,400
03 May 11	50.79000 +0.13	52.29	50.33	50.48	675,500
02 May 11	50.66000 -0.60	52.19	50.45	51.26	593,700
29 Apr 11	51.26000 +0.65	51.87	50.35	50.41	1,006,200
28 Apr 11	50.61000 +0.29	51.15	49.69	50.25	870,100
27 Apr 11	50.32000 +0.88	50.40	48.69	49.39	916,500
26 Apr 11	49.44000 +4.48	50.61	46.24	46.24	1,500,000
25 Apr 11	44.96000 +0.06	45.39	44.50	44.78	343,800
21 Apr 11	44.90000 +0.85	44.91	44.10	44.41	323,300
20 Apr 11	44.05000 +0.85	44.75	43.70	44.75	345,400
19 Apr 11	43.20000 +1.72	43.40	41.68	41.68	525,900
18 Apr 11	41.48000 -0.76	41.63	40.91	41.33	353,200
15 Apr 11	42.24000 +1.19	42.51	41.19	41.19	291,600
14 Apr 11	41.05000 +0.27	41.63	40.39	40.39	248,600
13 Apr 11	40.78000 +0.09	41.40	40.00	41.06	253,000
12 Apr 11	40.69000 -0.29	41.32	40.36	40.53	260,800
11 Apr 11	40.98000 -0.99	42.00	40.61	41.93	289,900
08 Apr 11	41.97000 -0.47	42.92	41.71	42.76	208,400
07 Apr 11	42.44000 -0.20	43.45	42.18	42.68	367,600
06 Apr 11	42.64000 +0.01	43.47	42.53	43.00	418,900
05 Apr 11	42.63000 +0.20	43.19	41.93	42.22	642,400
04 Apr 11	42.43000 -0.35	43.05	42.10	42.97	357,300
01 Apr 11	42.78000 +0.07	43.15	41.68	42.84	327,900
31 Mar 11	42.71000 +0.11	43.46	42.38	42.54	301,000
30 Mar 11	42.60000 -0.25	43.00	41.91	43.00	358,000
29 Mar 11	42.85000 +0.55	42.92	41.96	42.37	216,800
28 Mar 11	42.30000 -0.08	43.14	42.17	42.45	227,500
25 Mar 11	42.38000 +0.04	43.15	42.22	42.47	213,500
24 Mar 11	42.34000 +0.40	42.69	41.60	42.23	225,400
23 Mar 11	41.94000 +0.28	42.06	41.47	41.50	312,200
22 Mar 11	41.66000 -0.35	42.21	41.41	42.00	250,800
21 Mar 11	42.01000 +1.18	42.33	41.34	41.49	343,400
18 Mar 11	40.83000 +0.42	41.08	40.30	41.04	1,463,000
17 Mar 11	40.41000 +0.79	41.24	39.78	40.46	500,400
16 Mar 11	39.62000 -0.32	40.85	38.91	39.95	545,400
15 Mar 11	39.94000 +0.14	40.29	36.59	36.71	515,300
14 Mar 11	39.80000 +0.16	40.18	39.19	39.36	317,800
11 Mar 11	39.64000 +0.86	40.10	38.34	38.34	346,700
10 Mar 11	38.78000 -0.78	39.56	38.20	38.99	378,700
09 Mar 11	39.56000 -1.01	40.85	39.13	39.99	437,200
08 Mar 11	40.57000 +0.22	41.18	39.58	40.56	262,600
07 Mar 11	40.35000 -1.33	42.17	39.93	42.02	439,500
04 Mar 11	41.68000 -0.61	42.60	41.29	42.47	220,500
03 Mar 11	42.29000 +1.12	42.41	41.44	41.77	228,200
02 Mar 11	41.17000 +0.56	41.71	40.56	40.56	305,700
01 Mar 11	40.61000 -0.97	42.00	40.44	41.88	396,300
28 Feb 11	41.58000 +0.06	42.37	41.15	41.78	432,400
25 Feb 11	41.52000 +0.75	41.58	40.61	41.13	365,300
24 Feb 11	40.77000 +0.46	41.44	40.06	40.30	659,300
23 Feb 11	40.31000 -1.81	42.12	39.53	42.12	708,200
22 Feb 11	42.12000 -2.09	44.19	42.08	43.30	666,100
18 Feb 11	44.21000 -0.58	45.41	43.75	45.02	549,700
17 Feb 11	44.79000 +0.70	45.10	44.11	44.21	514,100
16 Feb 11	44.09000 +0.89	44.39	43.45	43.47	597,500
15 Feb 11	43.20000 -0.19	43.92	43.03	43.21	396,700
14 Feb 11	43.39000 +2.26	43.64	41.45	41.45	520,000
11 Feb 11	41.13000 -0.15	41.65	40.76	41.12	516,300
10 Feb 11	41.28000 +0.05	42.16	40.80	40.80	461,500
09 Feb 11	41.23000 -0.60	41.80	40.98	41.56	583,000
08 Feb 11	41.83000 -0.12	42.35	41.56	41.93	260,300
07 Feb 11	41.95000 +0.37	42.48	41.63	41.63	557,100
04 Feb 11	41.58000 +0.30	41.91	40.48	41.61	491,500
03 Feb 11	41.28000 +0.17	41.42	40.34	41.15	558,400
02 Feb 11	41.11000 +1.12	41.20	39.76	39.96	592,600
01 Feb 11	39.99000 -1.16	42.23	39.65	41.72	1,086,700
31 Jan 11	41.15000 +0.37	41.63	40.89	41.06	474,000
28 Jan 11	40.78000 -1.35	42.77	40.69	41.89	535,000
27 Jan 11	42.13000 -0.46	42.94	41.29	42.52	868,200
26 Jan 11	42.59000 +0.10	42.62	40.92	41.20	1,229,100
25 Jan 11	42.49000 -0.36	42.59	38.79	41.43	1,630,400
24 Jan 11	42.85000 +0.73	43.23	42.08	42.29	567,800
21 Jan 11	42.12000 +0.19	42.84	41.79	42.41	438,800
20 Jan 11	41.93000 -1.47	43.52	41.65	42.99	668,200
19 Jan 11	43.40000 -1.54	44.88	43.02	43.98	616,000
18 Jan 11	44.94000 +3.07	44.94	41.70	41.72	689,700
14 Jan 11	41.87000 +0.25	42.09	40.99	41.59	209,300
13 Jan 11	41.62000 -0.34	42.17	41.49	41.99	135,600
12 Jan 11	41.96000 +0.00	42.46	41.40	42.46	276,200
11 Jan 11	41.96000 +0.77	42.23	41.44	41.44	254,900
10 Jan 11	41.19000 -0.56	41.47	40.65	41.41	258,000
07 Jan 11	41.75000 -0.09	42.17	41.06	41.82	284,600
06 Jan 11	41.84000 -0.64	42.46	41.49	42.31	318,600
05 Jan 11	42.48000 +0.17	42.93	41.42	42.07	874,800
04 Jan 11	42.31000 +0.54	42.99	41.16	42.25	510,300
03 Jan 11	41.77000 +1.53	42.49	40.78	40.78	370,900
31 Dec 10	40.24000 -0.78	41.14	40.20	40.89	171,000
30 Dec 10	41.02000 +0.00	41.70	40.93	40.93	174,800
29 Dec 10	41.02000 +0.54	41.22	40.54	40.64	176,200
28 Dec 10	40.48000 +0.15	40.81	40.28	40.52	176,700
27 Dec 10	40.33000 -0.99	41.16	40.24	41.16	199,700
23 Dec 10	41.32000 -0.58	42.19	41.21	41.84	297,300
22 Dec 10	41.90000 +0.53	41.98	41.25	41.54	444,900
21 Dec 10	41.37000 +1.58	41.66	39.99	40.06	337,900
20 Dec 10	39.79000 -0.41	40.34	39.66	40.25	247,000
17 Dec 10	40.20000 +0.86	40.42	39.16	39.26	577,900
16 Dec 10	39.34000 +0.68	39.43	38.50	38.64	241,000
15 Dec 10	38.66000 -0.67	39.83	38.64	39.20	326,100
14 Dec 10	39.33000 +0.47	39.75	38.84	38.90	291,000
13 Dec 10	38.86000 +0.38	39.99	38.79	38.91	272,200
10 Dec 10	38.48000 +0.06	38.94	37.89	38.47	289,700
09 Dec 10	38.42000 -0.14	39.09	38.12	38.91	296,400
08 Dec 10	38.56000 -0.12	39.44	38.47	38.72	360,700
07 Dec 10	38.68000 -0.34	39.97	38.64	39.80	331,900
06 Dec 10	39.02000 -0.29	39.39	38.57	38.98	316,700
03 Dec 10	39.31000 +0.49	39.50	38.49	38.54	191,700
02 Dec 10	38.82000 +0.59	39.40	38.38	38.38	231,300
01 Dec 10	38.23000 +1.76	38.43	37.25	37.37	339,000
30 Nov 10	36.47000 -0.54	37.56	36.02	36.63	381,000
29 Nov 10	37.01000 +0.99	37.14	34.90	35.76	378,400
26 Nov 10	36.02000 -0.66	36.48	35.84	36.24	72,600
24 Nov 10	36.68000 +0.88	36.71	35.97	36.17	184,700
23 Nov 10	35.80000 -0.90	36.10	35.46	35.99	251,000
22 Nov 10	36.70000 +0.42	36.78	35.38	36.07	274,700
19 Nov 10	36.28000 -0.04	36.58	35.28	36.10	296,000
18 Nov 10	36.32000 +1.44	36.92	35.57	35.58	397,200
17 Nov 10	34.88000 -0.28	35.67	34.61	35.21	450,400
16 Nov 10	35.16000 -0.99	35.62	34.15	35.57	425,200
15 Nov 10	36.15000 +0.30	37.00	36.07	36.23	225,300
12 Nov 10	35.85000 -0.95	36.55	35.30	36.29	336,500
11 Nov 10	36.80000 -0.34	37.58	36.42	36.66	346,500
10 Nov 10	37.14000 +0.67	37.20	35.71	36.60	292,700
09 Nov 10	36.47000 -1.63	38.42	36.14	38.35	263,900
08 Nov 10	38.10000 -0.09	38.18	37.48	38.04	175,600
05 Nov 10	38.19000 +0.33	38.97	37.90	37.90	291,100
04 Nov 10	37.86000 +1.65	38.16	36.82	36.92	323,900
03 Nov 10	36.21000 -0.76	37.10	35.30	37.05	514,500
02 Nov 10	36.97000 +0.41	37.25	36.80	37.06	244,400
01 Nov 10	36.56000 +0.90	37.11	35.96	36.08	381,000
29 Oct 10	35.66000 +0.22	35.91	34.82	35.35	455,300
28 Oct 10	35.44000 -0.68	36.94	35.21	36.35	368,100
27 Oct 10	36.12000 -0.49	36.25	34.63	36.15	742,900
26 Oct 10	36.61000 -0.68	37.32	35.34	36.89	602,300
25 Oct 10	37.29000 +0.98	37.86	36.63	36.78	320,000
22 Oct 10	36.31000 -0.84	37.29	36.18	37.15	475,300
21 Oct 10	37.15000 -0.49	38.32	36.49	37.80	554,900
20 Oct 10	37.64000 +0.85	38.08	37.00	37.05	209,300
19 Oct 10	36.79000 -1.90	38.07	36.61	37.75	363,900
18 Oct 10	38.69000 +0.34	38.75	37.95	38.39	363,700
15 Oct 10	38.35000 +0.65	38.47	36.88	37.88	981,000
14 Oct 10	37.70000 +0.53	37.93	36.84	37.20	534,700
13 Oct 10	37.17000 +1.27	37.72	36.33	36.33	493,500
12 Oct 10	35.90000 -0.02	36.07	34.69	35.61	282,900
11 Oct 10	35.92000 -0.38	36.42	35.80	36.17	181,900
08 Oct 10	36.30000 +1.33	36.56	35.04	35.05	352,000
07 Oct 10	34.97000 +0.07	35.25	34.36	35.25	341,600
06 Oct 10	34.90000 -0.08	35.45	34.69	34.96	280,100
05 Oct 10	34.98000 +0.36	35.79	34.61	35.11	401,200
04 Oct 10	34.62000 +0.32	34.69	34.18	34.21	398,400
01 Oct 10	34.30000 +0.59	34.70	33.85	34.27	333,300
30 Sep 10	33.71000 -0.69	35.34	33.47	34.96	473,200
29 Sep 10	34.40000 +0.40	34.82	33.59	33.75	293,400
28 Sep 10	34.00000 -0.98	35.07	33.54	34.92	593,300
27 Sep 10	34.98000 +0.53	35.62	34.39	34.39	454,900
24 Sep 10	34.45000 +1.43	34.61	33.66	33.81	334,700
23 Sep 10	33.02000 -0.41	33.74	32.82	33.07	380,000
22 Sep 10	33.43000 +0.06	34.32	33.20	33.22	350,800
21 Sep 10	33.37000 +0.34	33.62	32.77	33.14	355,400
20 Sep 10	33.03000 -0.15	33.31	32.60	33.31	567,200
17 Sep 10	33.18000 -1.22	34.64	33.18	34.64	670,900
16 Sep 10	34.40000 +0.35	34.55	33.51	33.84	352,100
15 Sep 10	34.05000 -0.22	34.22	33.68	34.13	186,200
14 Sep 10	34.27000 -0.50	34.83	33.99	34.57	195,900
13 Sep 10	34.77000 +0.99	35.17	34.38	34.46	312,900
10 Sep 10	33.78000 +0.61	34.07	33.21	33.22	238,600
09 Sep 10	33.17000 -0.32	34.22	32.93	34.21	208,400
08 Sep 10	33.49000 +0.58	33.82	32.91	32.91	261,400
07 Sep 10	32.91000 -0.19	33.42	32.36	32.86	231,500
03 Sep 10	33.10000 +0.49	33.48	32.59	33.18	222,400
02 Sep 10	32.61000 -0.05	32.69	31.86	32.53	194,500
01 Sep 10	32.66000 +1.65	32.70	31.49	31.56	345,900
31 Aug 10	31.01000 +0.43	31.61	30.18	30.36	427,500
30 Aug 10	30.58000 -0.80	31.28	30.52	31.16	252,400
27 Aug 10	31.38000 +0.50	31.50	30.17	31.33	429,000
26 Aug 10	30.88000 -0.07	31.95	30.79	31.22	409,800
25 Aug 10	30.95000 -0.30	31.10	30.22	31.00	554,100
24 Aug 10	31.25000 -0.48	31.71	30.63	31.09	410,500
23 Aug 10	31.73000 -1.53	33.72	31.66	33.59	635,800
20 Aug 10	33.26000 -0.57	33.68	32.56	33.68	236,000
19 Aug 10	33.83000 -0.68	35.26	33.36	34.03	441,900
18 Aug 10	34.51000 +0.66	34.76	33.18	33.72	523,500
17 Aug 10	33.85000 +1.15	34.04	32.71	33.30	346,300
16 Aug 10	32.70000 +0.17	33.06	32.19	32.30	301,800
13 Aug 10	32.53000 +0.86	32.78	31.44	31.59	528,100
12 Aug 10	31.67000 -1.15	32.46	31.44	32.30	747,800
11 Aug 10	32.82000 -2.37	34.24	32.70	34.24	464,000
10 Aug 10	35.19000 -0.81	35.47	34.28	35.29	424,400
09 Aug 10	36.00000 -0.38	36.59	35.73	36.59	301,500
06 Aug 10	36.38000 +0.87	36.58	34.52	34.53	392,400
05 Aug 10	35.51000 -0.73	36.24	35.38	35.74	261,200
04 Aug 10	36.24000 +0.87	36.26	34.95	35.57	406,000
03 Aug 10	35.37000 -1.08	36.32	35.27	36.10	370,100
02 Aug 10	36.45000 +1.50	36.77	35.42	35.90	341,900
30 Jul 10	34.95000 -0.73	35.26	34.18	34.67	560,400
29 Jul 10	35.68000 -0.17	36.99	34.56	35.77	588,100
28 Jul 10	35.85000 -1.71	37.85	35.76	37.05	628,600
27 Jul 10	37.56000 -0.55	38.86	37.17	38.50	475,000
26 Jul 10	38.11000 +0.94	38.17	36.68	37.17	441,000
23 Jul 10	37.17000 +1.37	37.24	34.91	35.54	516,800
22 Jul 10	35.80000 +1.63	36.13	34.90	34.98	330,000
21 Jul 10	34.17000 -0.19	35.66	33.87	34.81	468,900
20 Jul 10	34.36000 +1.91	34.46	31.63	31.63	403,100
19 Jul 10	32.45000 -0.04	33.36	32.00	32.75	496,800
16 Jul 10	32.49000 -1.38	33.56	32.27	33.56	408,000
15 Jul 10	33.87000 -0.73	34.70	33.42	34.69	439,000
14 Jul 10	34.60000 +0.25	34.84	33.61	34.04	577,700
13 Jul 10	34.35000 +0.49	34.69	34.05	34.60	567,000
12 Jul 10	33.86000 -1.68	35.36	33.71	34.97	348,700
09 Jul 10	35.54000 +1.11	35.90	34.42	34.42	350,600
08 Jul 10	34.43000 +0.29	34.70	33.54	34.70	564,800
07 Jul 10	34.14000 +2.14	34.18	32.39	32.54	786,600
06 Jul 10	32.00000 -0.25	33.74	31.63	33.41	534,400
02 Jul 10	32.25000 -0.34	33.18	31.84	33.18	343,600
01 Jul 10	32.59000 -0.24	33.37	31.20	32.77	791,600
30 Jun 10	32.83000 -0.67	34.35	32.72	33.31	530,200
29 Jun 10	33.50000 -2.38	35.00	33.18	34.87	742,600
28 Jun 10	35.88000 -0.40	36.35	35.41	36.31	336,400
25 Jun 10	36.28000 +0.62	36.50	35.26	35.60	1,365,200
24 Jun 10	35.66000 -1.37	36.74	35.54	36.55	340,800
23 Jun 10	37.03000 +0.40	37.54	36.07	36.75	556,300
22 Jun 10	36.63000 -1.69	39.01	36.52	38.33	635,600
21 Jun 10	38.32000 +0.27	40.47	37.98	38.87	645,100
18 Jun 10	38.05000 -0.04	38.50	37.87	38.24	1,098,100
17 Jun 10	38.09000 -0.24	38.38	37.22	38.28	564,400
16 Jun 10	38.33000 -1.34	39.12	38.17	38.92	1,149,700
15 Jun 10	39.67000 +0.30	40.12	38.96	39.67	874,300
14 Jun 10	39.37000 +0.38	40.90	39.19	39.71	999,000
11 Jun 10	38.99000 +2.26	39.17	35.98	36.11	856,400
10 Jun 10	36.73000 +1.77	36.75	35.92	35.92	643,400
09 Jun 10	34.96000 +0.49	35.90	34.56	34.57	856,000
08 Jun 10	34.47000 +0.35	34.74	33.53	34.43	1,021,500
07 Jun 10	34.12000 -1.20	35.98	34.08	35.58	482,400
04 Jun 10	35.32000 -2.50	37.27	35.02	36.52	608,200
03 Jun 10	37.82000 -0.69	38.76	36.77	38.36	690,800
02 Jun 10	38.51000 +2.26	38.52	36.31	36.50	563,800
01 Jun 10	36.25000 -2.66	38.62	36.23	38.25	695,200
28 May 10	38.91000 -0.91	39.88	38.25	39.59	494,900
27 May 10	39.82000 +2.29	39.82	38.49	38.68	571,500
26 May 10	37.53000 -0.22	39.22	37.15	38.38	628,100
25 May 10	37.75000 +0.63	37.82	34.60	35.49	992,400
24 May 10	37.12000 +0.79	38.97	36.17	36.59	980,500
21 May 10	36.33000 +1.87	36.88	33.02	33.54	981,400
20 May 10	34.46000 -2.60	36.15	34.43	35.69	787,600
19 May 10	37.06000 -0.23	37.80	35.85	36.94	631,900
18 May 10	37.29000 -0.27	38.85	37.17	38.32	854,300
17 May 10	37.56000 -1.58	39.35	36.73	39.35	961,400
14 May 10	39.14000 -2.03	40.69	38.31	40.62	612,000
13 May 10	41.17000 -0.18	43.02	40.78	41.34	515,800
12 May 10	41.35000 +1.66	41.48	39.74	39.88	508,000
11 May 10	39.69000 -1.03	40.91	39.57	40.02	620,300
10 May 10	40.72000 +2.27	41.38	40.00	40.93	821,700
07 May 10	38.45000 +1.10	39.12	35.74	37.28	1,602,500
06 May 10	37.35000 -0.76	39.95	34.51	37.63	1,105,900
05 May 10	38.11000 -0.49	38.52	36.85	37.76	845,800
04 May 10	38.60000 -1.16	39.03	37.61	38.72	706,100
03 May 10	39.76000 +0.49	40.19	38.52	39.48	561,700
30 Apr 10	39.27000 -1.21	40.84	39.19	40.63	445,500
29 Apr 10	40.48000 +0.60	40.99	39.98	40.27	671,600
28 Apr 10	39.88000 +0.20	40.47	38.93	40.16	731,500
27 Apr 10	39.68000 -2.63	42.66	39.62	42.58	959,400
26 Apr 10	42.31000 -0.21	43.24	41.97	42.86	612,300
23 Apr 10	42.52000 +0.96	42.60	41.60	41.70	489,000
22 Apr 10	41.56000 +0.98	41.74	39.75	39.79	690,500
21 Apr 10	40.58000 +2.64	40.93	39.29	39.84	884,300
20 Apr 10	37.94000 +1.00	38.03	36.76	37.16	518,900
19 Apr 10	36.94000 -1.74	38.53	36.24	38.32	742,700
16 Apr 10	38.68000 -1.07	39.95	38.40	39.32	722,500
15 Apr 10	39.75000 -0.50	40.65	39.66	40.03	427,000
14 Apr 10	40.25000 +1.39	40.75	38.86	39.24	679,400
13 Apr 10	38.86000 +0.55	39.01	37.90	38.31	450,800
12 Apr 10	38.31000 -0.32	39.11	38.04	38.92	502,700
09 Apr 10	38.63000 +0.13	39.10	38.07	38.61	304,200
08 Apr 10	38.50000 +0.18	38.67	37.54	37.97	453,800
07 Apr 10	38.32000 -0.13	38.58	37.80	38.11	650,100
06 Apr 10	38.45000 +0.49	38.60	37.37	37.58	684,800
05 Apr 10	37.96000 +0.68	38.06	37.25	37.56	512,300
01 Apr 10	37.28000 +0.68	37.72	36.74	37.34	373,600
31 Mar 10	36.60000 +0.41	38.82	36.39	37.34	876,600
30 Mar 10	36.19000 -0.34	37.06	35.51	36.64	398,700
29 Mar 10	36.53000 +1.24	36.74	35.63	35.80	717,700
26 Mar 10	35.29000 +1.15	35.51	34.10	34.47	598,000
25 Mar 10	34.14000 -1.20	36.00	34.00	35.75	596,100
24 Mar 10	35.34000 -1.12	36.26	35.14	36.08	669,500
23 Mar 10	36.46000 +1.37	36.57	34.70	35.05	726,400
22 Mar 10	35.09000 -0.12	35.45	34.51	34.75	706,300
19 Mar 10	35.21000 +1.13	35.63	34.25	34.33	1,572,600
18 Mar 10	34.08000 -1.12	35.15	34.00	35.03	470,300
17 Mar 10	35.20000 +0.22	35.87	35.13	35.16	377,500
16 Mar 10	34.98000 +1.22	35.11	33.84	33.97	493,600
15 Mar 10	33.76000 -0.98	34.73	33.15	34.73	553,300
12 Mar 10	34.74000 +1.34	34.84	33.45	33.63	742,000
11 Mar 10	33.40000 +0.47	33.84	32.23	32.71	488,600
10 Mar 10	32.93000 -0.04	33.54	32.36	32.92	383,300
09 Mar 10	32.97000 -0.02	33.37	32.66	32.66	377,500
08 Mar 10	32.99000 +0.29	33.03	32.32	32.69	320,200
05 Mar 10	32.70000 +0.74	32.85	32.19	32.33	380,000
04 Mar 10	31.96000 -0.07	32.61	31.65	32.16	243,800
03 Mar 10	32.03000 +0.38	32.94	31.56	31.56	418,400
02 Mar 10	31.65000 +0.61	32.20	31.10	31.24	364,600
01 Mar 10	31.04000 +1.17	31.05	29.79	29.89	415,400
26 Feb 10	29.87000 +0.20	30.00	29.04	29.52	373,700
25 Feb 10	29.67000 +0.36	29.83	28.33	28.72	460,200
24 Feb 10	29.31000 -0.57	30.27	29.06	29.93	505,500
23 Feb 10	29.88000 -0.93	30.91	29.49	30.50	402,600
22 Feb 10	30.81000 -0.27	31.54	30.58	31.54	468,400
19 Feb 10	31.08000 +0.22	31.60	30.38	30.72	325,100
18 Feb 10	30.86000 +0.64	31.00	30.13	30.15	443,300
17 Feb 10	30.22000 -0.15	30.71	30.03	30.41	688,200
16 Feb 10	30.37000 +2.20	30.37	28.44	28.75	574,300
12 Feb 10	28.17000 -0.06	28.30	27.31	27.74	555,200
11 Feb 10	28.23000 +1.01	28.74	27.31	27.41	569,800
10 Feb 10	27.22000 -0.82	27.96	27.04	27.93	448,300
09 Feb 10	28.04000 +1.50	28.36	27.04	27.05	564,900
08 Feb 10	26.54000 -0.44	27.67	26.39	26.93	351,500
05 Feb 10	26.98000 +0.34	27.14	25.70	26.57	766,200
04 Feb 10	26.64000 -1.92	28.21	26.46	28.21	636,300
03 Feb 10	28.56000 -0.76	29.56	28.37	29.19	412,000
02 Feb 10	29.32000 +0.50	29.56	28.60	28.95	467,200
01 Feb 10	28.82000 +2.02	28.83	26.86	26.98	656,200
29 Jan 10	26.80000 -0.62	28.42	26.60	27.64	604,300
28 Jan 10	27.42000 -1.26	29.12	27.20	28.73	490,100
27 Jan 10	28.68000 -0.09	29.19	27.00	28.73	1,024,100
26 Jan 10	28.77000 -0.32	30.32	28.10	28.97	871,200
25 Jan 10	29.09000 -0.16	30.05	28.81	29.66	811,200
22 Jan 10	29.25000 -1.18	31.36	28.62	30.00	664,700
21 Jan 10	30.43000 -0.57	31.44	30.05	31.11	1,314,200
20 Jan 10	31.00000 -0.23	31.10	30.10	30.97	486,800
19 Jan 10	31.23000 +1.22	31.26	29.99	29.99	343,400
15 Jan 10	30.01000 -0.66	30.53	29.56	30.51	505,000
14 Jan 10	30.67000 +0.07	30.98	30.35	30.35	292,900
13 Jan 10	30.60000 +0.19	30.87	29.59	30.50	342,300
12 Jan 10	30.41000 -1.36	31.41	30.07	31.41	530,800
11 Jan 10	31.77000 +0.10	33.04	31.21	32.10	505,100
08 Jan 10	31.67000 +0.84	31.90	30.77	31.12	657,700
07 Jan 10	30.83000 +0.23	31.14	30.15	30.93	738,900
06 Jan 10	30.60000 +1.15	30.91	29.12	29.38	874,700
05 Jan 10	29.45000 +1.29	29.72	28.19	28.51	1,188,400
04 Jan 10	28.16000 +1.21	28.76	27.55	27.55	480,000
31 Dec 09	26.95000 -0.84	28.35	26.94	27.89	300,800
30 Dec 09	27.79000 +0.16	28.16	27.35	27.35	371,800
29 Dec 09	27.63000 +0.18	27.91	27.37	27.66	270,600
28 Dec 09	27.45000 +0.00	28.22	27.33	28.00	312,700