FUNDMANAGER.co.uk

Artisan Partners

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	32.96000 +0.93	33.06	32.03	32.10	1,111,181
19 Oct 26	32.03000 -0.26	32.62	31.88	32.24	600,459
16 Oct 26	32.29000 -0.47	33.19	32.03	32.92	760,113
15 Oct 26	32.76000 +1.02	32.81	31.75	32.02	774,615
14 Oct 26	31.74000 +0.49	31.75	31.03	31.05	954,230
13 Oct 26	31.25000 -1.18	32.78	30.86	32.67	1,637,852
12 Oct 26	32.43000 -1.03	33.13	31.78	32.96	1,407,981
09 Oct 26	33.46000 -0.19	33.79	33.26	33.37	853,785
08 Oct 26	33.65000 -0.10	33.83	33.02	33.50	1,429,744
07 Oct 26	33.75000 -1.25	34.85	33.38	34.69	2,738,467
06 Oct 26	35.00000 +0.60	35.03	33.80	34.65	3,338,339
05 Oct 26	34.40000 -0.48	34.75	33.68	34.72	1,371,421
02 Oct 26	34.88000 -1.32	35.98	34.85	35.76	1,209,157
01 Oct 26	36.20000 +0.08	36.73	35.70	36.00	1,246,020
30 Sep 26	36.12000 -0.30	36.81	36.01	36.65	1,227,947
29 Sep 26	36.42000 +0.59	36.42	35.63	35.88	740,480
28 Sep 26	35.83000 -0.33	35.84	35.29	35.81	1,018,682
25 Sep 26	36.16000 +0.38	36.22	35.59	35.88	412,918
24 Sep 26	35.78000 +0.16	35.89	35.20	35.60	602,019
23 Sep 26	35.62000 -0.31	36.21	35.53	35.75	729,052
22 Sep 26	35.93000 -0.85	37.20	35.64	37.19	1,282,939
21 Sep 26	36.78000 +0.10	37.01	36.50	36.94	623,027
18 Sep 26	36.68000 +0.15	36.72	36.33	36.42	1,855,066
17 Sep 26	36.53000 +0.20	37.00	36.35	36.69	744,107
16 Sep 26	36.33000 -0.40	37.19	35.81	36.78	712,348
15 Sep 26	36.73000 -0.76	37.44	36.62	37.39	706,463
14 Sep 26	37.49000 -0.42	38.45	37.33	38.00	592,921
11 Sep 26	37.91000 -1.79	40.13	37.49	40.04	1,134,315
10 Sep 26	39.70000 -0.51	40.37	39.55	40.03	463,312
09 Sep 26	40.21000 -0.85	41.16	40.18	41.16	679,555
08 Sep 26	41.06000 -0.51	41.57	40.97	41.19	648,981
04 Sep 26	41.57000 +0.42	41.62	40.69	40.75	553,967
03 Sep 26	41.15000 -0.02	42.43	40.40	41.76	1,125,105
02 Sep 26	41.17000 -0.53	42.44	41.16	41.94	757,403
01 Sep 26	41.70000 -0.87	43.12	41.68	42.31	874,683
31 Aug 26	42.57000 -0.90	43.61	42.49	43.24	1,405,893
28 Aug 26	43.47000 -0.08	44.27	43.45	43.68	400,134
27 Aug 26	43.55000 +0.02	44.09	43.28	43.52	777,102
26 Aug 26	43.53000 -0.11	43.70	43.11	43.64	515,413
25 Aug 26	43.64000 +0.66	43.65	42.58	43.09	542,705
24 Aug 26	42.98000 +0.72	43.16	42.30	42.30	419,069
21 Aug 26	42.26000 +0.21	42.83	41.86	42.30	622,141
20 Aug 26	42.05000 -0.45	42.64	41.93	42.20	442,341
19 Aug 26	42.50000 +0.83	42.76	41.92	42.01	670,130
18 Aug 26	41.67000 +0.19	41.97	41.07	41.57	450,824
17 Aug 26	41.48000 -0.70	41.73	41.15	41.27	1,282,122
14 Aug 26	42.18000 -0.50	42.65	41.97	42.65	649,860
13 Aug 26	42.68000 +0.90	42.74	41.56	41.95	1,041,265
12 Aug 26	41.78000 -1.54	43.29	41.66	43.29	1,043,001
11 Aug 26	43.32000 +1.12	43.35	42.20	42.20	731,250
10 Aug 26	42.20000 -0.35	42.67	41.79	42.41	660,861
07 Aug 26	42.55000 -0.50	43.81	42.42	43.10	1,050,213
06 Aug 26	43.05000 +0.27	43.22	42.61	42.78	715,167
05 Aug 26	42.78000 +0.08	43.31	42.58	42.77	692,324
04 Aug 26	42.70000 +0.59	42.93	41.98	42.20	1,042,457
03 Aug 26	42.11000 +2.87	42.22	39.52	39.55	1,199,893
31 Jul 26	39.24000 -0.42	39.69	38.92	39.39	791,508
30 Jul 26	39.66000 -0.68	40.44	39.58	40.39	914,787
29 Jul 26	40.34000 -0.54	42.39	39.44	41.90	1,501,966
28 Jul 26	40.88000 +0.59	41.76	40.19	40.33	1,147,807
27 Jul 26	40.29000 +0.95	40.74	39.63	39.96	1,127,721
24 Jul 26	39.34000 +0.82	39.53	38.68	38.75	488,575
23 Jul 26	38.52000 -0.46	38.94	38.48	38.61	870,950
22 Jul 26	38.98000 -0.23	39.69	38.83	39.25	608,116
21 Jul 26	39.21000 +0.74	39.42	38.48	38.48	1,014,300
20 Jul 26	38.47000 -0.04	38.67	38.07	38.44	626,604
17 Jul 26	38.51000 -0.68	39.19	38.11	38.56	840,094
16 Jul 26	39.19000 -0.06	39.63	38.90	39.13	1,198,641
15 Jul 26	39.25000 +0.89	40.50	39.01	39.27	1,305,058
14 Jul 26	38.36000 +1.68	38.57	36.65	36.66	1,362,287
13 Jul 26	36.68000 +0.19	36.95	35.94	36.49	937,730
10 Jul 26	36.49000 -0.13	37.21	36.17	36.66	649,635
09 Jul 26	36.62000 +0.86	36.70	35.75	35.89	761,157
08 Jul 26	35.76000 -0.27	35.86	35.40	35.49	712,145
07 Jul 26	36.03000 -0.15	36.81	36.00	36.39	675,807
06 Jul 26	36.18000 +0.77	36.54	35.35	35.55	768,590
02 Jul 26	35.41000 +1.44	35.53	34.12	34.50	1,337,256
01 Jul 26	33.97000 -0.56	34.88	33.96	34.58	1,191,539
30 Jun 26	34.53000 -0.46	35.21	34.42	34.66	844,600
29 Jun 26	34.99000 -0.58	35.47	34.41	35.22	910,437
26 Jun 26	35.57000 +0.73	35.64	34.78	34.78	1,973,118
25 Jun 26	34.84000 -0.01	35.80	34.54	35.00	548,140
24 Jun 26	34.85000 -0.58	35.60	34.64	35.53	612,380
23 Jun 26	35.43000 -0.55	36.08	35.24	35.84	475,558
22 Jun 26	35.98000 +0.10	36.43	35.78	35.86	693,495
18 Jun 26	35.88000 -0.28	36.58	35.54	36.46	1,197,765
17 Jun 26	36.16000 -0.29	37.07	36.01	36.28	697,426
16 Jun 26	36.45000 +0.39	36.72	36.33	36.33	453,653
15 Jun 26	36.06000 +0.18	36.80	35.94	36.45	448,794
12 Jun 26	35.88000 +0.40	36.40	35.74	35.85	426,217
11 Jun 26	35.48000 +0.95	35.53	34.56	34.56	662,623
10 Jun 26	34.53000 -0.69	35.33	34.37	35.15	811,746
09 Jun 26	35.22000 +0.43	36.13	34.87	35.15	1,423,936
08 Jun 26	34.79000 -2.40	37.36	34.78	37.15	1,503,317
05 Jun 26	37.19000 -0.27	37.49	36.86	37.26	529,667
04 Jun 26	37.46000 +0.92	38.05	36.82	37.14	715,621
03 Jun 26	36.54000 -0.79	36.88	35.75	36.87	599,973
02 Jun 26	37.33000 -0.03	37.68	37.23	37.29	551,310
01 Jun 26	37.36000 -0.08	37.76	37.07	37.32	713,420
29 May 26	37.44000 +0.19	37.84	37.06	37.09	751,150
28 May 26	37.25000 -0.74	37.98	37.01	37.81	787,258
27 May 26	37.99000 +0.06	38.24	37.71	38.05	1,142,089
26 May 26	37.93000 +0.15	38.10	37.69	37.86	444,013
22 May 26	37.78000 +0.66	37.78	37.16	37.16	662,048
21 May 26	37.12000 +0.67	37.21	36.01	36.05	806,745
20 May 26	36.45000 +0.26	36.91	35.75	36.25	750,858
19 May 26	36.19000 -0.49	36.59	36.00	36.59	588,522
18 May 26	36.68000 +0.25	36.94	36.24	36.49	661,595
15 May 26	36.43000 -0.83	36.60	36.01	36.40	699,543
14 May 26	37.26000 +0.38	37.81	37.06	37.39	771,076
13 May 26	36.88000 -0.06	37.01	36.35	36.73	726,144
12 May 26	36.94000 -0.67	37.53	36.56	37.53	778,475
11 May 26	37.61000 -0.41	38.09	37.56	37.93	533,010
08 May 26	38.02000 +0.41	38.08	37.30	37.61	480,379
07 May 26	37.61000 -0.23	38.18	37.35	38.00	529,697
06 May 26	37.84000 +0.26	38.22	37.58	38.04	587,467
05 May 26	37.58000 +0.73	37.85	36.94	36.94	631,981
04 May 26	36.85000 -0.70	37.72	36.73	37.30	858,420
01 May 26	37.55000 +0.11	38.12	37.01	37.56	1,111,589
30 Apr 26	37.44000 +0.81	37.64	36.48	36.48	1,051,524
29 Apr 26	36.63000 -1.20	38.11	35.85	35.96	1,115,985
28 Apr 26	37.83000 -0.30	38.49	37.55	38.35	786,966
27 Apr 26	38.13000 +0.35	38.38	37.61	37.73	622,177
24 Apr 26	37.78000 -0.34	38.40	37.70	38.02	451,749
23 Apr 26	38.12000 -0.32	38.75	37.67	38.50	539,586
22 Apr 26	38.44000 +0.51	38.55	37.91	38.19	653,028
21 Apr 26	37.93000 +0.32	38.57	37.41	37.64	768,427
20 Apr 26	37.61000 -0.07	38.04	37.37	37.57	611,905
17 Apr 26	37.68000 +0.72	38.40	37.35	37.46	690,032
16 Apr 26	36.96000 -0.63	37.86	36.73	37.56	724,270
15 Apr 26	37.59000 -0.27	38.26	37.38	37.94	1,134,736
14 Apr 26	37.86000 +0.95	38.05	37.08	37.08	620,868
13 Apr 26	36.91000 +0.09	36.92	36.00	36.54	655,593
10 Apr 26	36.82000 -0.22	36.99	36.60	36.98	422,600
09 Apr 26	37.04000 +0.24	37.12	36.29	36.42	549,206
08 Apr 26	36.80000 +1.28	37.14	36.28	36.76	1,084,705
07 Apr 26	35.52000 -0.66	36.29	35.12	36.01	1,484,746
06 Apr 26	36.18000 -0.39	36.75	35.60	36.39	772,670
02 Apr 26	36.57000 +0.01	36.63	35.31	35.80	1,063,725
01 Apr 26	36.56000 +0.17	37.00	35.93	36.64	707,745
31 Mar 26	36.39000 +0.79	36.83	35.58	36.14	1,037,963
30 Mar 26	35.60000 +0.47	35.75	35.00	35.41	661,085
27 Mar 26	35.13000 -1.17	36.17	34.99	36.00	832,731
26 Mar 26	36.30000 -0.41	36.95	36.19	36.44	916,054
25 Mar 26	36.71000 +0.90	36.85	36.03	36.23	629,752
24 Mar 26	35.81000 -0.12	36.19	35.35	35.49	827,743
23 Mar 26	35.93000 +0.03	36.95	35.90	36.76	732,514
20 Mar 26	35.90000 -0.17	36.18	35.62	36.09	3,002,312
19 Mar 26	36.07000 +0.06	36.35	35.51	35.76	755,748
18 Mar 26	36.01000 -0.27	36.50	35.87	35.87	625,239
17 Mar 26	36.28000 +0.82	36.57	36.06	36.06	550,528
16 Mar 26	35.46000 +0.06	36.14	35.40	35.93	586,753
13 Mar 26	35.40000 +0.30	35.74	35.12	35.47	671,917
12 Mar 26	35.10000 -1.18	35.73	35.02	35.58	815,461
11 Mar 26	36.28000 -0.28	36.88	35.76	36.47	830,007
10 Mar 26	36.56000 -0.46	37.32	36.53	37.14	767,242
09 Mar 26	37.02000 -0.32	37.19	35.25	36.71	895,475
06 Mar 26	37.34000 -0.84	37.63	36.74	37.58	807,461
05 Mar 26	38.18000 -1.87	40.20	37.94	39.75	1,325,404
04 Mar 26	40.05000 +0.05	40.82	39.97	40.14	630,339
03 Mar 26	40.00000 -0.42	40.23	39.25	39.60	706,566
02 Mar 26	40.42000 +0.14	40.83	39.56	39.65	550,499
27 Feb 26	40.28000 -1.05	41.10	39.89	40.71	814,423
26 Feb 26	41.33000 +0.32	41.79	41.05	41.24	594,360
25 Feb 26	41.01000 +0.95	41.08	39.85	40.26	466,103
24 Feb 26	40.06000 -0.10	40.58	39.84	39.97	605,196
23 Feb 26	40.16000 -1.44	41.60	39.56	41.49	555,357
20 Feb 26	41.60000 -0.23	42.23	41.04	41.64	606,163
19 Feb 26	41.83000 -0.60	42.17	41.36	41.92	544,545
18 Feb 26	42.43000 +0.04	43.33	42.32	42.52	624,944
17 Feb 26	42.39000 -0.20	43.11	41.70	42.97	585,351
13 Feb 26	42.59000 -1.22	42.92	41.99	42.27	490,700
12 Feb 26	43.81000 -0.46	44.73	43.06	44.40	619,596
11 Feb 26	44.27000 -1.14	45.99	43.80	45.50	730,449
10 Feb 26	45.41000 -0.82	46.53	45.33	46.10	564,940
09 Feb 26	46.23000 +1.11	46.27	45.14	45.33	504,771
06 Feb 26	45.12000 +0.81	45.39	44.01	44.37	603,256
05 Feb 26	44.31000 +0.34	44.94	43.65	44.14	901,410
04 Feb 26	43.97000 -0.58	46.19	42.51	46.00	1,001,732
03 Feb 26	44.55000 -0.88	45.77	43.49	44.99	829,301
02 Feb 26	45.43000 +0.91	45.46	44.11	44.47	775,915
30 Jan 26	44.52000 +1.05	44.68	43.19	43.25	807,689
29 Jan 26	43.47000 -0.76	44.83	43.06	44.47	1,090,271
28 Jan 26	44.23000 +0.42	44.39	43.28	43.95	523,775
27 Jan 26	43.81000 +0.20	43.99	43.08	43.59	347,783
26 Jan 26	43.61000 +0.52	43.64	42.86	43.15	327,189
23 Jan 26	43.09000 -0.89	43.80	42.78	43.64	325,021
22 Jan 26	43.98000 -0.01	44.55	43.73	44.23	381,614
21 Jan 26	43.99000 +1.18	44.20	43.15	43.24	442,470
20 Jan 26	42.81000 -1.50	43.75	42.51	43.48	487,301
16 Jan 26	44.31000 -0.12	44.75	44.09	44.60	426,190
15 Jan 26	44.43000 +1.21	44.77	43.42	43.47	391,764
14 Jan 26	43.22000 +0.34	43.34	42.27	42.48	358,648
13 Jan 26	42.88000 -1.11	43.82	42.37	43.74	306,167
12 Jan 26	43.99000 -0.33	44.14	43.63	43.91	306,192
09 Jan 26	44.32000 +0.77	44.38	43.32	43.69	396,372
08 Jan 26	43.55000 +1.04	43.66	42.22	42.31	467,864
07 Jan 26	42.51000 -0.76	43.32	42.22	43.30	378,483
06 Jan 26	43.27000 +0.91	43.60	42.46	42.58	600,603
05 Jan 26	42.36000 +0.95	42.89	41.16	41.24	319,302
02 Jan 26	41.41000 +0.67	41.41	40.36	40.68	438,727
31 Dec 25	40.74000 -0.29	41.19	40.65	41.05	289,149
30 Dec 25	41.03000 -0.67	41.70	41.01	41.62	237,830
29 Dec 25	41.70000 -0.12	42.04	41.41	41.84	501,603
26 Dec 25	41.82000 +0.08	41.95	41.57	41.88	251,630
24 Dec 25	41.74000 +0.12	41.83	41.50	41.80	117,192
23 Dec 25	41.62000 -0.21	42.13	41.58	41.82	308,843
22 Dec 25	41.83000 +0.34	42.01	41.27	41.55	448,821
19 Dec 25	41.49000 -0.16	41.59	41.15	41.56	958,578
18 Dec 25	41.65000 +0.06	42.28	41.47	41.93	451,496
17 Dec 25	41.59000 +0.01	42.43	41.49	41.69	528,117
16 Dec 25	41.58000 +0.10	41.95	41.33	41.61	541,294
15 Dec 25	41.48000 -0.01	42.13	41.26	41.90	613,855
12 Dec 25	41.49000 +0.02	41.90	41.14	41.67	604,947
11 Dec 25	41.47000 +0.36	41.75	41.20	41.42	545,323
10 Dec 25	41.11000 -0.54	41.38	39.94	41.25	1,099,772
09 Dec 25	41.65000 +0.21	41.73	41.20	41.36	635,065
08 Dec 25	41.44000 -1.20	42.80	41.34	42.74	427,111
05 Dec 25	42.64000 +0.23	43.06	42.10	42.25	486,121
04 Dec 25	42.41000 -0.09	42.84	42.28	42.54	263,792
03 Dec 25	42.50000 +0.93	42.67	41.61	41.72	336,385
02 Dec 25	41.57000 +0.32	41.83	41.00	41.57	470,162
01 Dec 25	41.25000 -0.23	41.89	40.93	41.10	601,124
28 Nov 25	41.48000 -0.34	42.06	41.31	42.06	213,994
26 Nov 25	41.82000 +0.22	42.55	41.60	41.64	801,029
25 Nov 25	41.60000 +0.44	41.67	40.37	40.72	580,920
24 Nov 25	41.16000 -0.32	41.51	40.99	41.46	406,181
21 Nov 25	41.48000 +1.04	41.61	40.53	40.65	416,299
20 Nov 25	40.44000 -0.61	42.13	40.32	41.41	493,267
19 Nov 25	41.05000 -0.24	41.51	40.82	41.30	257,699
18 Nov 25	41.29000 +0.18	41.72	40.61	40.90	357,346
17 Nov 25	41.11000 -1.19	42.10	40.94	42.01	403,419
14 Nov 25	42.30000 -1.17	42.81	42.11	42.38	361,274
13 Nov 25	43.47000 -0.85	44.67	43.37	44.05	511,256
12 Nov 25	44.32000 -0.87	45.40	44.26	45.26	443,700
11 Nov 25	45.19000 +0.13	45.52	44.78	45.06	485,456
10 Nov 25	45.06000 +0.15	45.43	44.56	45.20	283,769
07 Nov 25	44.91000 +0.23	44.95	44.10	44.50	322,720
06 Nov 25	44.68000 +0.05	44.97	44.00	44.50	335,805
05 Nov 25	44.63000 +0.98	44.71	43.26	43.56	367,900
04 Nov 25	43.65000 -0.10	43.74	43.12	43.40	298,898
03 Nov 25	43.75000 +0.09	43.81	42.89	43.66	452,400
31 Oct 25	43.66000 +0.25	43.97	42.78	43.25	394,061
30 Oct 25	43.41000 -0.18	44.17	43.06	43.59	475,144
29 Oct 25	43.59000 -0.58	45.35	43.02	44.94	609,954
28 Oct 25	44.17000 -0.53	44.92	44.08	44.65	614,475
27 Oct 25	44.70000 +1.15	44.85	44.01	44.03	648,810
24 Oct 25	43.55000 +0.27	44.13	43.21	43.86	342,160
23 Oct 25	43.28000 -0.25	43.83	43.24	43.73	323,966
22 Oct 25	43.53000 -0.13	44.00	43.44	43.73	404,936
21 Oct 25	43.66000 +0.00	44.05	43.59	43.62	232,460
20 Oct 25	43.66000 +0.47	44.05	43.46	43.48	271,013
17 Oct 25	43.19000 -0.51	44.01	42.83	43.70	385,778
16 Oct 25	43.70000 -0.52	44.44	43.46	44.14	329,372
15 Oct 25	44.22000 +0.22	44.71	43.90	44.42	412,279
14 Oct 25	44.00000 +0.60	44.73	42.87	42.97	447,571
13 Oct 25	43.40000 +1.01	43.52	42.55	42.82	301,524
10 Oct 25	42.39000 -1.21	44.44	42.16	43.83	511,889
09 Oct 25	43.60000 -0.22	44.10	43.31	43.95	391,596
08 Oct 25	43.82000 +0.30	44.32	43.33	43.77	269,486
07 Oct 25	43.52000 -0.03	43.94	43.45	43.56	339,592
06 Oct 25	43.55000 -0.39	44.15	43.40	44.03	321,180
03 Oct 25	43.94000 +0.91	43.95	43.16	43.24	516,645
02 Oct 25	43.03000 +0.63	43.08	42.28	42.37	453,287
01 Oct 25	42.40000 -1.00	43.58	42.35	43.23	405,137
30 Sep 25	43.40000 -0.24	43.99	42.86	43.70	318,970
29 Sep 25	43.64000 -0.25	44.04	43.33	44.04	335,589
26 Sep 25	43.89000 +0.09	44.28	43.71	43.83	352,940
25 Sep 25	43.80000 -0.44	44.21	43.76	44.00	248,270
24 Sep 25	44.24000 -0.72	45.26	44.00	45.00	414,999
23 Sep 25	44.96000 -0.49	45.93	44.94	45.51	371,534
22 Sep 25	45.45000 -0.28	45.73	45.14	45.45	276,251
19 Sep 25	45.73000 -0.04	46.02	45.17	45.92	897,999
18 Sep 25	45.77000 +0.64	45.92	45.21	45.40	334,046
17 Sep 25	45.13000 +0.12	46.13	44.83	44.95	403,504
16 Sep 25	45.01000 -0.12	45.25	44.79	44.96	415,528
15 Sep 25	45.13000 -1.21	46.30	44.92	46.15	478,345
12 Sep 25	46.34000 -0.82	47.06	46.25	46.77	334,298
11 Sep 25	47.16000 +0.74	47.50	46.37	46.89	591,247
10 Sep 25	46.42000 -0.07	46.65	45.86	46.37	541,743
09 Sep 25	46.49000 -0.15	46.86	46.17	46.30	394,461
08 Sep 25	46.64000 +0.34	46.71	45.85	46.25	410,677
05 Sep 25	46.30000 -0.69	47.32	45.72	47.00	406,246
04 Sep 25	46.99000 +0.96	46.99	46.29	46.29	333,851
03 Sep 25	46.03000 -0.28	46.44	45.55	46.07	373,505
02 Sep 25	46.31000 -0.48	46.36	45.80	46.13	352,834
29 Aug 25	46.79000 -0.37	47.21	46.58	47.19	289,858
28 Aug 25	47.16000 -0.27	47.57	46.89	47.57	316,837
27 Aug 25	47.43000 +0.41	47.57	46.72	46.72	370,010
26 Aug 25	47.02000 +0.56	47.13	46.25	46.49	323,692
25 Aug 25	46.46000 -0.26	46.86	46.44	46.52	297,377
22 Aug 25	46.72000 +1.78	46.78	45.14	45.14	433,664
21 Aug 25	44.94000 -0.24	45.17	44.60	45.06	388,441
20 Aug 25	45.18000 -0.37	45.69	44.88	45.63	447,973
19 Aug 25	45.55000 -0.55	46.26	45.51	46.05	394,625
18 Aug 25	46.10000 -0.29	46.58	45.86	46.32	348,438
15 Aug 25	46.39000 -1.40	47.29	46.08	47.22	638,506
14 Aug 25	47.79000 -0.55	47.98	47.46	47.79	539,294
13 Aug 25	48.34000 +0.78	48.46	47.72	47.82	456,091
12 Aug 25	47.56000 +0.89	47.63	46.71	46.92	635,377
11 Aug 25	46.67000 +0.57	47.16	46.30	46.30	536,004
08 Aug 25	46.10000 +0.84	46.47	45.41	45.63	703,993
07 Aug 25	45.26000 -1.00	46.62	45.07	46.62	424,591
06 Aug 25	46.26000 -0.46	46.70	46.04	46.68	551,878
05 Aug 25	46.72000 +0.12	46.93	45.96	46.58	683,586
04 Aug 25	46.60000 +1.76	46.60	45.08	45.32	413,869
01 Aug 25	44.84000 -0.41	44.90	43.58	44.38	566,937
31 Jul 25	45.25000 +0.62	45.78	44.05	44.35	934,322
30 Jul 25	44.63000 -1.09	47.17	44.58	45.85	1,123,997
29 Jul 25	45.72000 -0.62	46.68	45.62	46.61	478,294
28 Jul 25	46.34000 -0.31	46.78	46.16	46.64	363,009
25 Jul 25	46.65000 +0.15	46.81	46.24	46.80	308,018
24 Jul 25	46.50000 -0.40	47.02	46.50	46.90	435,162
23 Jul 25	46.90000 +0.69	46.95	46.10	46.33	480,152
22 Jul 25	46.21000 +0.95	46.45	45.15	45.28	825,034
21 Jul 25	45.26000 -1.09	46.63	45.19	46.45	677,326
18 Jul 25	46.35000 -0.42	47.16	46.14	47.09	700,406
17 Jul 25	46.77000 +0.39	47.23	46.29	46.29	648,495
16 Jul 25	46.38000 +0.97	46.54	45.33	45.84	381,612
15 Jul 25	45.41000 -1.41	46.84	45.20	46.70	610,911
14 Jul 25	46.82000 -0.07	46.99	46.25	46.80	613,078
11 Jul 25	46.89000 -1.23	48.12	46.50	48.12	947,998
10 Jul 25	48.12000 +0.78	48.50	47.30	47.50	706,627
09 Jul 25	47.34000 +0.69	47.34	46.65	46.95	341,093
08 Jul 25	46.65000 +0.23	46.84	46.26	46.61	395,906
07 Jul 25	46.42000 -0.07	47.09	45.93	46.35	669,890
03 Jul 25	46.49000 -0.01	46.90	46.21	46.79	298,790
02 Jul 25	46.50000 +1.01	46.56	45.38	45.42	445,511
01 Jul 25	45.49000 +1.16	45.94	44.18	44.18	512,923
30 Jun 25	44.33000 -0.22	45.15	44.07	44.82	457,944
27 Jun 25	44.55000 +0.02	45.21	44.27	44.73	1,015,633
26 Jun 25	44.53000 +0.78	44.55	43.59	43.72	380,688
25 Jun 25	43.75000 +0.03	43.94	43.40	43.72	500,155
24 Jun 25	43.72000 +0.90	43.83	43.14	43.31	570,150
23 Jun 25	42.82000 +0.11	42.83	41.47	42.37	548,999
20 Jun 25	42.71000 +0.52	42.82	42.10	42.44	1,633,550
18 Jun 25	42.19000 +0.39	42.72	41.75	41.75	480,651
17 Jun 25	41.80000 -1.19	42.98	41.63	42.65	546,434
16 Jun 25	42.99000 +0.68	43.48	42.52	42.86	614,103
13 Jun 25	42.31000 -0.67	43.13	41.72	42.21	665,615
12 Jun 25	42.98000 +0.36	43.06	41.89	42.27	696,923
11 Jun 25	42.62000 +0.68	42.88	41.97	42.03	765,461
10 Jun 25	41.94000 +0.58	41.95	41.09	41.49	408,094
09 Jun 25	41.36000 +0.64	41.72	40.72	40.99	288,674
06 Jun 25	40.72000 +0.45	41.15	40.33	41.11	288,382
05 Jun 25	40.27000 -0.26	40.72	40.18	40.72	317,144
04 Jun 25	40.53000 +0.08	40.76	40.31	40.43	334,826
03 Jun 25	40.45000 +0.33	40.58	39.69	40.03	379,441
02 Jun 25	40.12000 -0.18	40.37	39.49	40.22	495,913
30 May 25	40.30000 -0.42	40.81	40.02	40.53	624,650
29 May 25	40.72000 -0.08	41.40	40.38	41.06	724,068
28 May 25	40.80000 -0.44	41.56	40.78	41.19	676,100
27 May 25	41.24000 +0.81	41.54	40.27	40.91	941,508
23 May 25	40.43000 -0.86	40.87	40.32	40.32	488,281
22 May 25	41.29000 -0.42	41.84	40.99	41.50	502,534
21 May 25	41.71000 -0.67	42.69	41.68	41.76	720,300
20 May 25	42.38000 -0.60	43.13	42.33	42.73	529,477
19 May 25	42.98000 -0.55	43.30	42.63	42.83	575,357
16 May 25	43.53000 -0.79	43.78	42.75	43.78	638,694
15 May 25	44.32000 +0.30	44.54	43.63	43.96	686,884
14 May 25	44.02000 +0.72	44.17	43.07	43.34	587,022
13 May 25	43.30000 +0.59	43.50	42.81	43.03	339,467
12 May 25	42.71000 +1.89	43.27	41.94	42.81	579,039
09 May 25	40.82000 -0.31	41.35	40.78	41.12	366,863
08 May 25	41.13000 +1.23	41.45	40.10	40.30	482,995
07 May 25	39.90000 +0.22	40.11	39.53	39.98	431,106
06 May 25	39.68000 -0.34	39.97	39.25	39.25	486,597
05 May 25	40.02000 +0.17	40.47	39.29	39.44	771,387
02 May 25	39.85000 +1.34	39.87	38.96	38.96	667,856
01 May 25	38.51000 +1.53	38.89	36.97	37.42	1,171,848
30 Apr 25	36.98000 -0.58	37.74	35.61	36.81	1,106,126
29 Apr 25	37.56000 +0.34	37.66	36.36	37.11	1,076,650
28 Apr 25	37.22000 +0.17	37.53	36.69	36.89	968,862
25 Apr 25	37.05000 -0.12	37.35	36.72	37.07	751,637
24 Apr 25	37.17000 +1.07	37.22	36.05	36.29	416,529
23 Apr 25	36.10000 +0.55	37.72	35.88	36.65	662,557
22 Apr 25	35.55000 +1.36	35.84	34.58	34.78	582,491
21 Apr 25	34.19000 -0.85	34.74	33.88	34.54	526,163
17 Apr 25	35.04000 +0.15	35.51	34.88	34.88	402,864
16 Apr 25	34.89000 -0.59	35.69	34.61	35.31	645,887
15 Apr 25	35.48000 -0.20	36.30	35.41	35.76	448,328
14 Apr 25	35.68000 +0.21	36.16	35.09	36.03	462,168
11 Apr 25	35.47000 +0.46	35.64	34.00	34.71	533,401
10 Apr 25	35.01000 -2.13	36.44	33.63	36.41	798,582
09 Apr 25	37.14000 +3.29	37.88	33.21	33.22	1,138,191
08 Apr 25	33.85000 -0.84	36.71	33.38	36.19	1,079,212
07 Apr 25	34.69000 -0.67	36.74	32.75	33.81	943,999
04 Apr 25	35.36000 -1.64	36.32	34.71	35.40	973,034
03 Apr 25	37.00000 -3.22	38.44	36.40	38.21	963,929
02 Apr 25	40.22000 +0.61	40.53	38.81	39.01	348,270
01 Apr 25	39.61000 +0.51	39.86	38.78	38.90	366,657
31 Mar 25	39.10000 -0.02	39.33	38.45	38.70	556,060
28 Mar 25	39.12000 -1.16	40.32	38.83	40.14	382,772
27 Mar 25	40.28000 -0.56	40.93	40.00	40.79	497,301
26 Mar 25	40.84000 -0.48	41.67	40.64	41.43	421,675
25 Mar 25	41.32000 -0.19	41.87	41.25	41.78	448,885
24 Mar 25	41.51000 +1.17	41.73	40.80	41.05	567,069
21 Mar 25	40.34000 -0.08	40.49	39.78	40.11	1,351,924
20 Mar 25	40.42000 -0.43	41.08	40.35	40.40	448,549
19 Mar 25	40.85000 +0.51	41.33	40.32	40.32	614,241
18 Mar 25	40.34000 -0.10	40.71	40.10	40.25	399,457
17 Mar 25	40.44000 +0.90	40.64	39.41	39.41	377,307
14 Mar 25	39.54000 +1.03	39.70	38.84	39.26	535,961
13 Mar 25	38.51000 -0.12	39.32	38.33	38.99	423,028
12 Mar 25	38.63000 -1.22	40.41	38.58	40.26	801,079
11 Mar 25	39.85000 -2.46	42.70	39.47	42.40	1,738,482
10 Mar 25	42.31000 -0.77	43.05	41.60	42.15	714,698
07 Mar 25	43.08000 +0.79	43.27	41.30	42.02	558,146
06 Mar 25	42.29000 +0.31	42.47	41.07	41.41	837,694
05 Mar 25	41.98000 +1.47	42.01	40.56	40.86	580,437
04 Mar 25	40.51000 -1.18	41.40	39.28	40.83	665,940
03 Mar 25	41.69000 -0.53	42.86	41.47	42.56	438,388
28 Feb 25	42.22000 +0.94	42.28	41.25	41.25	558,788
27 Feb 25	41.28000 -1.08	42.75	41.07	42.31	567,033
26 Feb 25	42.36000 +0.07	42.83	42.15	42.29	326,094
25 Feb 25	42.29000 +0.22	42.58	41.66	42.30	495,875
24 Feb 25	42.07000 -0.14	42.72	41.92	42.36	343,337
21 Feb 25	42.21000 -1.72	44.36	41.46	44.31	649,916
20 Feb 25	43.93000 -0.60	44.55	43.67	44.38	380,707
19 Feb 25	44.53000 -0.04	44.73	43.95	44.02	354,912
18 Feb 25	44.57000 +1.04	44.71	43.58	43.64	486,451
14 Feb 25	43.53000 -0.78	43.67	42.83	43.24	388,139
13 Feb 25	44.31000 +0.15	44.60	43.91	44.51	438,208
12 Feb 25	44.16000 -1.16	44.44	43.71	44.40	570,192
11 Feb 25	45.32000 +0.77	45.33	44.05	44.21	448,921
10 Feb 25	44.55000 +0.03	44.91	43.97	44.91	341,975
07 Feb 25	44.52000 -0.42	45.10	44.43	45.00	492,202
06 Feb 25	44.94000 +0.14	45.44	44.41	44.94	507,349
05 Feb 25	44.80000 +0.23	47.13	43.86	45.94	1,081,935
04 Feb 25	44.57000 +0.84	44.81	43.53	43.74	837,158
03 Feb 25	43.73000 -0.96	44.27	43.06	43.60	545,355
31 Jan 25	44.69000 +0.08	45.11	44.36	44.84	432,226
30 Jan 25	44.61000 +0.54	45.03	44.37	44.67	269,532
29 Jan 25	44.07000 -0.46	44.59	43.70	44.40	353,711
28 Jan 25	44.53000 +0.14	45.06	44.32	44.32	295,462
27 Jan 25	44.39000 +0.24	44.46	43.67	43.90	394,969
24 Jan 25	44.15000 -0.21	44.62	43.81	44.00	300,539
23 Jan 25	44.36000 +0.55	44.58	43.64	43.64	392,600
22 Jan 25	43.81000 -0.09	44.07	43.41	43.75	610,739
21 Jan 25	43.90000 +1.03	44.22	43.17	43.17	433,650
17 Jan 25	42.87000 +0.39	43.10	42.55	42.98	377,347
16 Jan 25	42.48000 +0.50	42.62	41.97	42.00	457,276
15 Jan 25	41.98000 +0.70	42.70	41.51	42.57	432,316
14 Jan 25	41.28000 +0.66	41.34	40.57	40.80	305,117
13 Jan 25	40.62000 -0.11	40.76	39.86	40.19	465,983
10 Jan 25	40.73000 -1.26	41.48	40.54	41.30	465,007
08 Jan 25	41.99000 +0.58	42.05	41.00	41.10	666,672
07 Jan 25	41.41000 -0.38	42.00	40.87	42.00	423,028
06 Jan 25	41.79000 -0.98	42.99	41.72	42.95	457,272
03 Jan 25	42.77000 +0.26	43.15	42.35	42.68	348,905
02 Jan 25	42.51000 -0.54	43.61	42.45	43.31	324,401
31 Dec 24	43.05000 -0.16	43.69	42.94	43.43	230,680
30 Dec 24	43.21000 -0.76	43.76	43.03	43.50	345,136
27 Dec 24	43.97000 -0.69	44.69	43.52	44.21	212,575
26 Dec 24	44.66000 +0.42	44.89	43.79	43.79	257,958
24 Dec 24	44.24000 +0.33	44.35	43.93	44.11	185,803
23 Dec 24	43.91000 +0.17	44.03	43.36	43.48	269,387
20 Dec 24	43.74000 +0.58	43.81	42.33	42.65	1,179,199
19 Dec 24	43.16000 +0.00	44.21	42.98	43.67	473,529
18 Dec 24	43.16000 -2.61	46.14	42.98	46.00	517,496
17 Dec 24	45.77000 -1.61	47.11	45.75	46.92	446,270
16 Dec 24	47.38000 +0.42	47.65	46.82	46.97	290,094
13 Dec 24	46.96000 -0.78	47.85	46.84	47.70	262,231
12 Dec 24	47.74000 -0.40	48.29	47.62	48.04	263,217
11 Dec 24	48.14000 -0.34	49.09	48.14	49.08	323,733
10 Dec 24	48.48000 +0.07	49.29	47.83	48.28	396,614
09 Dec 24	48.41000 +0.06	49.11	48.35	48.64	352,998
06 Dec 24	48.35000 +0.02	48.78	48.27	48.78	267,562
05 Dec 24	48.33000 -0.47	49.15	48.22	48.84	239,516
04 Dec 24	48.80000 -0.09	49.26	48.50	48.89	267,701
03 Dec 24	48.89000 -0.21	49.54	48.67	49.33	338,046
02 Dec 24	49.10000 +0.31	49.18	48.35	49.01	455,128
29 Nov 24	48.79000 +0.16	49.11	48.40	48.86	233,074
27 Nov 24	48.63000 +0.27	49.18	48.50	48.75	326,498
26 Nov 24	48.36000 +0.42	48.51	47.49	47.65	343,305
25 Nov 24	47.94000 +0.24	48.77	47.91	48.31	557,938
22 Nov 24	47.70000 +0.24	48.23	47.57	47.64	368,149
21 Nov 24	47.46000 +0.60	47.95	46.93	47.20	331,369
20 Nov 24	46.86000 +0.43	46.93	45.90	46.49	301,573
19 Nov 24	46.43000 -0.44	46.81	45.93	46.44	320,846
18 Nov 24	46.87000 +0.20	47.16	46.49	46.83	399,123
15 Nov 24	46.67000 -1.13	47.29	46.43	47.19	387,027
14 Nov 24	47.80000 +0.67	48.11	47.10	47.44	370,845
13 Nov 24	47.13000 +0.25	47.83	46.54	47.31	455,735
12 Nov 24	46.88000 -2.29	49.32	46.73	49.12	475,732
11 Nov 24	49.17000 +1.21	49.52	48.80	48.82	437,352
08 Nov 24	47.96000 -0.20	48.48	47.49	48.10	453,502
07 Nov 24	48.16000 -0.83	49.01	47.96	48.90	498,579
06 Nov 24	48.99000 +3.46	49.30	47.83	48.07	1,055,946
05 Nov 24	45.53000 +1.05	45.70	44.20	44.20	386,195
04 Nov 24	44.48000 +0.00	44.79	44.13	44.44	385,554
01 Nov 24	44.48000 +0.38	45.11	44.18	44.34	507,616
31 Oct 24	44.10000 -1.08	45.43	43.91	44.90	574,838
30 Oct 24	45.18000 +1.62	46.15	44.47	45.13	684,482
29 Oct 24	43.56000 -0.92	44.44	43.54	43.99	499,570
28 Oct 24	44.48000 +0.83	44.52	43.70	44.05	250,776
25 Oct 24	43.65000 +0.16	44.22	43.20	43.79	320,578
24 Oct 24	43.49000 +0.30	43.75	43.19	43.44	343,073
23 Oct 24	43.19000 -0.93	44.14	42.78	43.90	421,628
22 Oct 24	44.12000 -1.29	45.45	44.08	45.36	500,436
21 Oct 24	45.41000 -1.49	46.74	45.40	46.74	423,004
18 Oct 24	46.90000 +0.61	47.08	46.33	46.47	451,996
17 Oct 24	46.29000 +0.78	46.35	45.51	45.71	329,193
16 Oct 24	45.51000 +0.77	45.75	45.20	45.26	336,416
15 Oct 24	44.74000 +0.39	45.29	44.37	44.47	246,558
14 Oct 24	44.35000 +0.94	44.39	43.08	43.31	339,041
11 Oct 24	43.41000 +1.00	43.78	42.57	42.67	344,440
10 Oct 24	42.41000 -0.28	42.41	41.75	42.27	408,344
09 Oct 24	42.69000 +0.50	42.71	42.07	42.08	286,642
08 Oct 24	42.19000 -0.30	42.40	42.06	42.39	381,411
07 Oct 24	42.49000 -0.41	42.82	42.07	42.65	173,181
04 Oct 24	42.90000 +1.16	42.94	42.05	42.37	280,039
03 Oct 24	41.74000 -0.52	42.17	41.53	42.01	320,042
02 Oct 24	42.26000 -0.23	42.67	42.07	42.32	435,856
01 Oct 24	42.49000 -0.83	43.24	42.29	43.24	281,199
30 Sep 24	43.32000 +0.16	43.36	42.63	42.92	391,101
27 Sep 24	43.16000 -0.08	43.79	42.96	43.61	353,282
26 Sep 24	43.24000 +0.25	43.80	43.16	43.64	386,415
25 Sep 24	42.99000 -0.72	43.75	42.98	43.70	314,581
24 Sep 24	43.71000 +0.82	43.93	42.95	43.07	364,700
23 Sep 24	42.89000 +0.20	43.13	42.42	42.93	434,335
20 Sep 24	42.69000 -0.36	43.04	42.26	43.04	1,225,841
19 Sep 24	43.05000 +0.88	43.31	42.69	43.31	370,631
18 Sep 24	42.17000 +0.04	43.18	41.90	42.29	461,439
17 Sep 24	42.13000 +0.62	42.62	41.50	41.96	317,137
16 Sep 24	41.51000 +0.70	41.94	40.57	41.02	418,759
13 Sep 24	40.81000 +0.33	40.99	40.52	40.88	373,785
12 Sep 24	40.48000 +0.42	40.70	39.81	40.48	541,197
11 Sep 24	40.06000 +0.24	40.23	38.95	39.62	466,310
10 Sep 24	39.82000 +0.22	39.84	39.00	39.65	402,479
09 Sep 24	39.60000 +0.30	39.72	39.25	39.47	319,628
06 Sep 24	39.30000 -0.66	40.24	39.06	40.02	219,053
05 Sep 24	39.96000 -0.13	40.53	39.81	40.23	273,018
04 Sep 24	40.09000 -0.48	40.63	39.89	40.37	260,368
03 Sep 24	40.57000 -1.02	41.50	40.30	41.21	417,870
30 Aug 24	41.59000 +0.25	41.87	41.11	41.54	417,114
29 Aug 24	41.34000 -0.14	41.96	41.23	41.91	310,509
28 Aug 24	41.48000 -0.36	41.99	41.17	41.69	262,754
27 Aug 24	41.84000 -0.08	42.00	41.52	41.69	297,781
26 Aug 24	41.92000 -0.15	42.81	41.70	42.50	254,786
23 Aug 24	42.07000 +0.78	42.51	41.50	41.63	301,344
22 Aug 24	41.29000 +0.11	41.31	40.81	41.15	283,968
21 Aug 24	41.18000 +0.78	41.31	40.24	40.65	454,993
20 Aug 24	40.40000 -0.61	40.83	40.13	40.77	301,738
19 Aug 24	41.01000 +0.55	41.36	40.47	40.66	443,802
16 Aug 24	40.46000 +0.02	40.56	39.60	39.62	492,479
15 Aug 24	40.44000 +0.75	40.66	39.94	40.29	736,520
14 Aug 24	39.69000 -0.10	40.10	39.52	40.00	521,131
13 Aug 24	39.79000 +0.75	39.82	38.97	39.70	412,500
12 Aug 24	39.04000 -0.06	39.60	38.92	39.22	387,493
09 Aug 24	39.10000 +0.40	39.49	38.61	38.78	417,243
08 Aug 24	38.70000 +0.66	39.17	38.33	38.37	395,859
07 Aug 24	38.04000 -0.70	39.53	37.89	39.43	596,653
06 Aug 24	38.74000 +0.34	39.23	38.16	38.31	566,978
05 Aug 24	38.40000 -2.21	39.59	38.15	39.27	606,647
02 Aug 24	40.61000 -1.75	41.49	40.07	41.26	566,785
01 Aug 24	42.36000 -1.80	44.70	42.26	44.23	427,637
31 Jul 24	44.16000 +0.68	44.88	43.21	43.55	507,703
30 Jul 24	43.48000 +0.60	43.61	42.72	43.14	486,322
29 Jul 24	42.88000 -0.83	43.63	42.44	43.55	321,847
26 Jul 24	43.71000 +0.55	43.95	43.22	43.93	346,815
25 Jul 24	43.16000 +1.73	43.63	41.58	41.58	597,242
24 Jul 24	41.43000 -1.17	42.72	41.04	42.52	875,529
23 Jul 24	42.60000 -0.25	43.29	42.50	42.67	503,947
22 Jul 24	42.85000 +0.76	42.96	41.84	42.29	411,017
19 Jul 24	42.09000 -0.91	42.89	41.75	42.89	414,695
18 Jul 24	43.00000 -0.44	44.50	42.59	43.18	351,119
17 Jul 24	43.44000 +0.12	44.08	42.82	43.00	502,652
16 Jul 24	43.32000 +1.09	43.55	42.34	42.34	667,818
15 Jul 24	42.23000 +0.42	42.72	42.01	42.10	538,930
12 Jul 24	41.81000 +0.63	42.30	41.37	41.61	689,474
11 Jul 24	41.18000 +1.23	41.85	40.66	40.89	717,658
10 Jul 24	39.95000 +1.19	39.99	38.57	38.85	519,757
09 Jul 24	38.76000 -0.51	39.26	38.66	39.13	473,908
08 Jul 24	39.27000 -0.66	40.34	39.17	40.00	521,858
05 Jul 24	39.93000 -0.65	40.83	39.86	40.49	371,078
03 Jul 24	40.58000 +0.38	41.11	40.40	40.41	147,877
02 Jul 24	40.20000 -0.02	40.39	39.95	40.01	374,706
01 Jul 24	40.22000 -1.05	41.46	40.15	41.38	314,526
28 Jun 24	41.27000 +0.71	41.65	40.79	40.90	1,673,200
27 Jun 24	40.56000 +0.07	40.74	40.10	40.58	554,205
26 Jun 24	40.49000 -0.51	40.97	40.40	40.78	410,111
25 Jun 24	41.00000 -0.32	41.32	40.67	41.15	424,938
24 Jun 24	41.32000 +0.73	41.76	40.77	40.78	330,021
21 Jun 24	40.59000 -0.47	41.20	40.48	41.14	747,941
20 Jun 24	41.06000 +0.49	41.18	40.41	40.55	393,443
18 Jun 24	40.57000 +0.29	41.01	40.23	40.23	263,322
17 Jun 24	40.28000 +0.48	40.53	39.34	39.72	364,542
14 Jun 24	39.80000 -0.25	39.85	39.45	39.66	397,427
13 Jun 24	40.05000 -0.98	40.93	39.92	40.91	571,752
12 Jun 24	41.03000 -1.12	43.83	40.83	43.83	1,015,292
11 Jun 24	42.15000 -0.49	42.60	42.14	42.29	374,498
10 Jun 24	42.64000 -0.12	42.82	42.25	42.40	274,378
07 Jun 24	42.76000 -0.50	42.99	42.40	42.81	241,233
06 Jun 24	43.26000 -0.36	43.70	43.25	43.34	187,250
05 Jun 24	43.62000 -0.11	44.17	43.35	44.00	233,921
04 Jun 24	43.73000 +0.02	43.80	43.09	43.40	322,381
03 Jun 24	43.71000 -0.32	44.63	43.42	44.57	313,734
31 May 24	44.03000 +0.62	44.06	43.27	43.60	442,981
30 May 24	43.41000 +0.39	43.67	43.15	43.42	286,657
29 May 24	43.02000 -1.17	43.31	42.52	42.92	422,436
28 May 24	44.19000 -0.86	45.33	43.89	45.18	314,621
24 May 24	45.05000 +0.64	45.07	44.57	44.72	283,649
23 May 24	44.41000 -0.87	45.58	44.22	45.39	348,299
22 May 24	45.28000 -0.63	45.81	44.94	45.72	367,176
21 May 24	45.91000 +0.33	46.01	45.24	45.42	216,677
20 May 24	45.58000 +0.74	45.66	44.71	44.71	268,249
17 May 24	44.84000 -0.37	45.26	44.79	45.26	346,519
16 May 24	45.21000 -1.21	45.62	45.12	45.60	210,217
15 May 24	46.42000 +0.67	46.73	46.22	46.25	376,266
14 May 24	45.75000 +0.87	45.92	45.08	45.23	368,478
13 May 24	44.88000 +0.82	45.11	44.33	44.40	497,202
10 May 24	44.06000 -0.79	44.80	43.68	44.80	265,227
09 May 24	44.85000 +1.02	44.92	43.53	43.88	316,844
08 May 24	43.83000 +0.45	43.84	42.93	43.06	301,513
07 May 24	43.38000 +0.42	43.72	43.11	43.13	347,716
06 May 24	42.96000 +0.67	43.00	42.44	42.78	339,866
03 May 24	42.29000 +0.36	42.96	42.15	42.86	402,586
02 May 24	41.93000 +1.09	41.99	41.01	41.30	397,864
01 May 24	40.84000 -0.09	41.69	40.53	40.76	483,477
30 Apr 24	40.93000 -0.82	41.67	40.87	41.42	320,423
29 Apr 24	41.75000 -0.21	42.34	41.37	42.04	345,376
26 Apr 24	41.96000 +0.92	42.11	41.01	41.29	485,586
25 Apr 24	41.04000 -1.16	41.46	40.33	41.46	581,057
24 Apr 24	42.20000 -1.23	43.01	40.50	42.55	598,285
23 Apr 24	43.43000 +0.88	43.52	42.61	42.61	517,378
22 Apr 24	42.55000 -0.07	42.97	42.36	42.69	528,616
19 Apr 24	42.62000 +0.46	42.93	42.10	42.10	449,385
18 Apr 24	42.16000 -0.03	42.84	42.09	42.58	412,626
17 Apr 24	42.19000 -0.25	42.75	42.11	42.70	374,941
16 Apr 24	42.44000 -0.54	42.78	41.86	42.54	469,854
15 Apr 24	42.98000 -0.52	44.08	42.60	43.73	291,417
12 Apr 24	43.50000 -0.56	44.03	43.09	43.78	348,747
11 Apr 24	44.06000 -0.58	44.93	43.91	44.93	413,690
10 Apr 24	44.64000 -2.10	46.13	44.39	45.52	572,318
09 Apr 24	46.74000 +0.54	46.75	45.50	46.24	264,965
08 Apr 24	46.20000 +1.23	46.56	45.17	45.20	442,692
05 Apr 24	44.97000 +0.35	45.20	44.39	44.65	261,077
04 Apr 24	44.62000 -0.62	46.06	44.61	45.62	243,241
03 Apr 24	45.24000 +0.14	45.48	44.60	44.60	311,190
02 Apr 24	45.10000 -0.39	45.41	44.48	45.41	395,250
01 Apr 24	45.49000 -0.28	45.71	45.10	45.71	353,040
28 Mar 24	45.77000 +0.21	46.08	45.42	45.60	543,659
27 Mar 24	45.56000 +1.16	45.58	44.72	44.86	476,312
26 Mar 24	44.40000 +0.41	44.59	43.96	44.22	293,800
25 Mar 24	43.99000 -0.40	44.72	43.97	44.53	197,738
22 Mar 24	44.39000 -0.37	44.75	44.07	44.68	246,975
21 Mar 24	44.76000 +0.94	45.28	44.20	44.21	309,503
20 Mar 24	43.82000 +0.71	44.16	42.82	42.91	267,337
19 Mar 24	43.11000 +0.33	43.39	42.45	42.55	334,030
18 Mar 24	42.78000 -0.35	43.06	42.58	43.02	339,915
15 Mar 24	43.13000 +0.41	43.43	42.45	42.45	1,459,599
14 Mar 24	42.72000 -1.00	43.70	42.30	43.52	439,984
13 Mar 24	43.72000 +0.24	44.12	43.38	43.38	348,668
12 Mar 24	43.48000 -1.33	45.24	43.47	45.24	394,132
11 Mar 24	44.81000 +0.10	44.98	44.32	44.59	395,568
08 Mar 24	44.71000 -0.67	45.92	44.71	45.84	462,359
07 Mar 24	45.38000 +0.60	45.86	45.00	45.00	479,829
06 Mar 24	44.78000 -0.19	45.53	44.32	45.53	457,713
05 Mar 24	44.97000 +0.26	45.52	44.40	44.40	569,395
04 Mar 24	44.71000 +1.02	45.58	43.89	43.89	727,579
01 Mar 24	43.69000 +0.62	43.72	42.60	43.06	553,490
29 Feb 24	43.07000 +1.17	43.11	42.18	42.31	663,806
28 Feb 24	41.90000 -0.22	42.19	41.67	41.67	395,379
27 Feb 24	42.12000 +0.03	42.44	42.01	42.41	261,493
26 Feb 24	42.09000 -0.07	42.37	41.72	41.88	308,698
23 Feb 24	42.16000 -0.44	42.70	42.13	42.60	238,453
22 Feb 24	42.60000 +0.98	42.69	41.91	41.96	335,473
21 Feb 24	41.62000 -0.34	41.86	41.20	41.79	377,988
20 Feb 24	41.96000 -0.17	42.18	41.63	41.67	392,927
16 Feb 24	42.13000 -0.43	42.52	41.74	42.05	417,132
15 Feb 24	42.56000 +1.64	42.70	40.93	41.31	521,228
14 Feb 24	40.92000 -0.42	41.08	40.38	40.78	484,555
13 Feb 24	41.34000 -2.04	42.26	40.98	41.90	787,757
12 Feb 24	43.38000 +0.52	43.79	42.78	42.80	563,692
09 Feb 24	42.86000 +0.47	43.28	42.25	42.58	406,290
08 Feb 24	42.39000 -0.18	42.74	42.07	42.70	360,988
07 Feb 24	42.57000 +0.27	42.89	42.00	42.46	729,790
06 Feb 24	42.30000 +0.36	42.34	41.62	41.79	401,500
05 Feb 24	41.94000 -0.88	42.48	41.51	42.29	569,408
02 Feb 24	42.82000 -1.16	44.23	42.72	43.63	768,193
01 Feb 24	43.98000 +2.08	44.00	42.31	42.31	851,541
31 Jan 24	41.90000 -0.33	43.26	41.73	42.80	740,799
30 Jan 24	42.23000 -0.43	42.79	41.99	42.37	731,532
29 Jan 24	42.66000 +0.98	42.75	41.76	42.03	724,117
26 Jan 24	41.68000 -0.18	42.29	41.34	42.10	524,325
25 Jan 24	41.86000 +0.50	42.24	41.55	42.06	324,036
24 Jan 24	41.36000 -0.25	42.29	41.30	42.17	346,369
23 Jan 24	41.61000 -1.00	42.96	41.60	42.73	377,392
22 Jan 24	42.61000 +0.74	43.14	42.12	42.12	496,208
19 Jan 24	41.87000 +0.63	41.87	40.87	41.35	593,276
18 Jan 24	41.24000 -0.03	41.58	40.65	41.57	554,831
17 Jan 24	41.27000 -0.16	41.38	40.46	40.77	441,359
16 Jan 24	41.43000 -0.87	41.90	41.17	41.87	539,059
12 Jan 24	42.30000 -0.37	43.09	41.92	43.09	398,505
11 Jan 24	42.67000 -0.82	44.01	42.54	43.62	585,590
10 Jan 24	43.49000 +0.77	43.51	42.50	42.72	394,771
09 Jan 24	42.72000 -1.03	43.32	42.66	43.20	317,893
08 Jan 24	43.75000 +0.91	43.77	42.76	42.93	682,906
05 Jan 24	42.84000 +0.29	42.99	42.00	42.09	452,046
04 Jan 24	42.55000 +0.24	43.13	41.99	42.05	837,843
03 Jan 24	42.31000 -1.66	43.78	42.29	43.64	586,431
02 Jan 24	43.97000 -0.21	44.05	43.17	43.70	383,964
29 Dec 23	44.18000 -0.71	44.77	43.97	44.63	417,554
28 Dec 23	44.89000 -0.30	45.26	44.70	44.94	269,390
27 Dec 23	45.19000 -0.02	45.56	45.04	45.52	286,592
26 Dec 23	45.21000 +0.33	45.41	44.82	45.03	230,109
22 Dec 23	44.88000 +0.05	45.68	44.70	45.40	374,568
21 Dec 23	44.83000 +0.34	45.10	44.36	44.90	402,165
20 Dec 23	44.49000 -0.61	45.92	44.46	44.97	554,459
19 Dec 23	45.10000 +0.77	45.57	44.53	44.69	634,452
18 Dec 23	44.33000 -0.91	45.64	44.33	45.40	749,893
15 Dec 23	45.24000 +0.45	45.44	44.28	44.59	1,365,435
14 Dec 23	44.79000 +3.73	44.87	41.71	41.89	1,033,288
13 Dec 23	41.06000 +0.62	41.32	39.63	40.38	1,806,410
12 Dec 23	40.44000 +1.09	40.66	39.37	39.54	601,862
11 Dec 23	39.35000 +0.10	39.40	39.03	39.25	330,337
08 Dec 23	39.25000 +0.35	39.33	38.72	38.72	348,212
07 Dec 23	38.90000 +1.06	38.92	37.74	37.95	555,463
06 Dec 23	37.84000 -0.27	38.71	37.77	38.29	390,819
05 Dec 23	38.11000 +0.00	38.19	37.58	37.92	317,905
04 Dec 23	38.11000 -0.15	38.63	38.09	38.09	631,826
01 Dec 23	38.26000 +0.61	38.26	37.16	37.46	612,909
30 Nov 23	37.65000 +0.31	38.39	37.48	37.60	825,142
29 Nov 23	37.34000 +0.36	37.52	37.19	37.30	746,881
28 Nov 23	36.98000 -0.25	37.45	36.89	37.31	469,686
27 Nov 23	37.23000 +0.27	37.28	36.45	36.69	995,639
24 Nov 23	36.96000 -0.16	37.21	36.81	37.18	330,269
22 Nov 23	37.12000 +0.17	37.44	36.94	37.31	922,473
21 Nov 23	36.95000 -0.49	37.44	36.64	37.28	692,050
20 Nov 23	37.44000 -0.54	37.88	36.99	37.88	757,402
17 Nov 23	37.98000 +0.05	38.52	37.91	38.28	900,772
16 Nov 23	37.93000 +0.13	38.00	37.45	37.83	699,102
15 Nov 23	37.80000 -0.18	38.34	37.38	37.44	1,296,215
14 Nov 23	37.98000 +1.63	38.01	37.22	37.50	1,100,575
13 Nov 23	36.35000 -0.08	36.53	35.96	36.18	402,652
10 Nov 23	36.43000 +0.51	36.52	35.57	36.02	458,626
09 Nov 23	35.92000 +0.49	36.03	35.44	35.59	950,035
08 Nov 23	35.43000 +0.28	35.49	34.94	35.16	341,220
07 Nov 23	35.15000 -0.71	36.01	35.13	35.83	417,815
06 Nov 23	35.86000 -0.42	36.18	35.41	36.18	378,829
03 Nov 23	36.28000 +0.43	37.12	36.20	36.67	592,023
02 Nov 23	35.85000 +2.09	35.86	33.90	34.02	745,652
01 Nov 23	33.76000 +0.76	33.99	32.32	33.99	919,106
31 Oct 23	33.00000 +0.38	33.02	32.59	32.90	533,666
30 Oct 23	32.62000 +0.39	32.99	32.40	32.66	607,697
27 Oct 23	32.23000 -0.61	33.13	32.12	33.02	528,769
26 Oct 23	32.84000 +0.55	33.17	32.29	32.29	493,470
25 Oct 23	32.29000 -0.79	33.09	32.16	32.75	741,298
24 Oct 23	33.08000 +0.18	33.47	32.83	33.05	406,525
23 Oct 23	32.90000 -0.44	33.51	32.88	33.18	353,594
20 Oct 23	33.34000 -0.52	34.05	33.33	33.95	621,534
19 Oct 23	33.86000 -1.07	34.92	33.81	34.74	777,544
18 Oct 23	34.93000 -0.97	35.52	34.85	35.47	250,838
17 Oct 23	35.90000 +0.20	36.14	35.52	35.52	395,400
16 Oct 23	35.70000 +0.20	36.43	35.66	36.01	435,197
13 Oct 23	35.50000 -0.14	35.94	35.06	35.67	291,068
12 Oct 23	35.64000 -0.56	36.25	35.36	36.25	225,018
11 Oct 23	36.20000 -0.11	36.45	35.85	36.27	277,442
10 Oct 23	36.31000 +0.20	36.63	36.08	36.09	476,879
09 Oct 23	36.11000 -0.04	36.24	35.85	35.85	334,777
06 Oct 23	36.15000 +0.18	36.56	35.70	35.70	352,988
05 Oct 23	35.97000 +0.37	36.06	35.31	35.58	339,641
04 Oct 23	35.60000 +0.32	35.73	35.12	35.37	310,162
03 Oct 23	35.28000 -1.47	36.48	35.08	36.30	436,145
02 Oct 23	36.75000 -0.67	37.31	36.65	37.16	497,753
29 Sep 23	37.42000 -0.47	38.46	37.39	38.23	601,510
28 Sep 23	37.89000 +1.13	37.98	36.67	36.79	876,669
27 Sep 23	36.76000 +0.43	37.18	36.58	36.62	461,481
26 Sep 23	36.33000 -0.75	37.02	36.28	36.80	588,532
25 Sep 23	37.08000 -0.02	37.29	36.82	36.82	392,903
22 Sep 23	37.10000 +0.10	37.35	36.90	37.21	340,256
21 Sep 23	37.00000 -0.33	37.39	36.56	36.97	609,828
20 Sep 23	37.33000 +0.35	37.95	37.19	37.26	611,534
19 Sep 23	36.98000 +0.02	37.24	36.74	36.82	375,590
18 Sep 23	36.96000 -0.26	37.28	36.75	37.28	653,203
15 Sep 23	37.22000 +0.03	37.43	36.65	37.04	1,325,599
14 Sep 23	37.19000 -0.40	37.63	36.88	37.62	754,101
13 Sep 23	37.59000 -0.85	38.34	37.47	38.34	501,149
12 Sep 23	38.44000 +0.22	38.63	38.01	38.01	283,070
11 Sep 23	38.22000 +0.23	38.46	38.00	38.26	539,057
08 Sep 23	37.99000 +0.07	38.50	37.82	38.02	358,192
07 Sep 23	37.92000 +0.19	37.94	37.15	37.45	324,770
06 Sep 23	37.73000 -0.33	38.42	37.44	37.95	417,210
05 Sep 23	38.06000 -0.93	38.72	38.04	38.63	459,540
01 Sep 23	38.99000 +0.57	39.37	38.34	38.73	531,596
31 Aug 23	38.42000 +0.18	38.57	38.07	38.12	550,234
30 Aug 23	38.24000 +0.24	38.33	37.93	38.00	731,822
29 Aug 23	38.00000 +0.46	38.09	37.37	37.52	461,124
28 Aug 23	37.54000 +0.23	37.78	37.24	37.41	790,244
25 Aug 23	37.31000 +0.06	37.61	36.85	37.41	329,456
24 Aug 23	37.25000 -0.01	37.75	37.18	37.30	413,630
23 Aug 23	37.26000 +1.10	37.27	36.16	36.26	437,523
22 Aug 23	36.16000 -0.37	36.94	36.03	36.66	302,850
21 Aug 23	36.53000 -0.23	37.06	36.41	36.88	531,670
18 Aug 23	36.76000 +0.31	36.96	35.85	36.01	693,050
17 Aug 23	36.45000 +0.07	36.99	36.35	36.49	541,994
16 Aug 23	36.38000 -0.87	37.02	36.37	36.55	317,483
15 Aug 23	37.25000 -0.94	38.01	37.22	37.89	396,365
14 Aug 23	38.19000 +0.03	38.37	37.90	38.08	513,195
11 Aug 23	38.16000 +0.00	38.49	38.00	38.00	413,447
10 Aug 23	38.16000 -0.18	38.92	38.02	38.56	505,486
09 Aug 23	38.34000 +0.05	38.47	37.72	38.12	398,310
08 Aug 23	38.29000 -0.72	38.42	37.73	38.39	642,185
07 Aug 23	39.01000 +0.50	39.38	38.44	38.53	626,039
04 Aug 23	38.51000 +0.21	38.99	38.07	38.24	533,815
03 Aug 23	38.30000 -0.21	39.04	38.02	38.59	659,267
02 Aug 23	38.51000 -2.72	41.16	37.30	40.89	1,305,819
01 Aug 23	41.23000 -0.26	41.57	40.96	41.31	1,286,590
31 Jul 23	41.49000 +0.35	41.61	41.09	41.20	842,279
28 Jul 23	41.14000 -0.06	42.00	41.04	41.87	773,404
27 Jul 23	41.20000 -0.94	42.39	41.15	41.99	927,988
26 Jul 23	42.14000 -0.07	42.35	41.63	42.01	586,269
25 Jul 23	42.21000 -0.25	42.58	42.17	42.17	878,325
24 Jul 23	42.46000 +0.21	42.65	42.15	42.37	462,163
21 Jul 23	42.25000 -0.18	42.86	42.20	42.76	463,400
20 Jul 23	42.43000 -0.09	42.55	42.12	42.40	361,199
19 Jul 23	42.52000 -0.20	42.89	42.39	42.63	768,328
18 Jul 23	42.72000 +0.56	42.97	42.00	42.18	662,936
17 Jul 23	42.16000 +0.54	42.28	41.28	41.61	660,045
14 Jul 23	41.62000 -0.15	41.78	41.11	41.59	644,701
13 Jul 23	41.77000 +0.81	41.92	40.96	41.35	835,567
12 Jul 23	40.96000 +1.29	41.04	40.10	40.10	697,915
11 Jul 23	39.67000 +0.19	39.82	39.21	39.70	554,002
10 Jul 23	39.48000 +0.97	39.56	38.52	38.52	713,674
07 Jul 23	38.51000 +0.09	39.04	38.29	38.50	1,202,594
06 Jul 23	38.42000 -0.92	38.92	37.95	38.87	512,833
05 Jul 23	39.34000 -0.21	39.44	38.75	39.25	766,057
03 Jul 23	39.55000 +0.24	39.79	39.23	39.23	230,390
30 Jun 23	39.31000 -0.58	40.20	39.30	40.00	800,032
29 Jun 23	39.89000 +0.82	39.93	39.10	39.10	704,575
28 Jun 23	39.07000 +0.95	39.11	38.05	38.36	827,213
27 Jun 23	38.12000 +1.48	38.16	36.65	36.79	1,232,195
26 Jun 23	36.64000 +0.39	36.92	36.00	36.20	938,260
23 Jun 23	36.25000 -0.98	37.29	36.08	36.76	1,393,550
22 Jun 23	37.23000 -0.28	37.54	36.95	37.37	1,302,483
21 Jun 23	37.51000 -0.40	37.92	37.49	37.91	957,299
20 Jun 23	37.91000 -1.02	38.65	37.75	38.48	1,599,514
16 Jun 23	38.93000 -0.25	39.35	38.21	39.18	14,238,456
15 Jun 23	39.18000 +0.74	39.23	38.17	38.29	1,129,851
14 Jun 23	38.44000 +0.57	38.56	37.70	37.88	1,572,606
13 Jun 23	37.87000 +1.04	37.99	36.69	36.72	1,049,446
12 Jun 23	36.83000 +0.74	36.93	35.92	35.95	1,316,690
09 Jun 23	36.09000 +0.27	36.45	35.72	35.73	700,337
08 Jun 23	35.82000 +0.51	35.88	34.97	35.20	607,697
07 Jun 23	35.31000 +0.57	35.60	34.97	34.99	1,857,392
06 Jun 23	34.74000 +0.48	35.03	34.08	34.11	805,057
05 Jun 23	34.26000 +1.10	35.14	33.82	35.00	1,380,800
02 Jun 23	33.16000 +1.00	33.53	32.62	32.62	438,173
01 Jun 23	32.16000 +0.16	32.38	31.54	32.11	392,623
31 May 23	32.00000 -0.99	33.00	31.75	32.89	376,706
30 May 23	32.99000 +0.19	33.30	32.45	32.96	283,360
26 May 23	32.80000 +0.22	33.13	32.68	32.72	284,962
25 May 23	32.58000 -0.29	33.01	32.41	32.86	220,271
24 May 23	32.87000 -0.45	33.29	32.55	33.07	360,975
23 May 23	33.32000 -0.06	33.85	33.20	33.37	562,822
22 May 23	33.38000 +0.59	33.51	32.51	32.79	367,789
19 May 23	32.79000 -0.11	33.16	32.43	33.16	384,868
18 May 23	32.90000 +0.53	33.03	32.13	32.27	306,876
17 May 23	32.37000 +0.87	32.44	31.41	31.66	374,195
16 May 23	31.50000 -1.21	32.11	31.47	32.05	326,019
15 May 23	32.71000 +0.65	32.85	32.06	32.23	387,370
12 May 23	32.06000 -0.41	32.64	31.81	32.43	236,223
11 May 23	32.47000 -0.17	32.62	31.99	32.50	384,526
10 May 23	32.64000 -0.01	33.36	32.18	33.00	446,365
09 May 23	32.65000 +0.05	32.83	32.15	32.30	285,071
08 May 23	32.60000 -0.09	32.95	32.43	32.95	300,531
05 May 23	32.69000 +0.90	33.03	32.25	32.46	477,663
04 May 23	31.79000 -1.15	32.51	31.27	32.49	708,647
03 May 23	32.94000 -0.46	34.53	32.64	33.85	838,391
02 May 23	33.40000 -1.16	34.40	32.96	34.40	741,306
01 May 23	34.56000 -0.11	35.23	34.44	34.75	358,523
28 Apr 23	34.67000 +0.22	34.82	34.21	34.21	347,094
27 Apr 23	34.45000 +0.64	34.46	33.84	34.02	447,482
26 Apr 23	33.81000 -0.71	34.60	33.73	34.27	384,645
25 Apr 23	34.52000 -0.61	35.17	34.46	34.97	377,099
24 Apr 23	35.13000 -0.16	35.54	34.90	35.28	289,877
21 Apr 23	35.29000 -0.16	35.61	34.85	35.56	364,675
20 Apr 23	35.45000 -0.27	35.73	35.24	35.46	412,402
19 Apr 23	35.72000 +0.17	35.98	35.50	35.56	427,937
18 Apr 23	35.55000 +0.20	35.65	35.08	35.61	438,635
17 Apr 23	35.35000 +0.09	35.56	34.87	35.04	458,108
14 Apr 23	35.26000 +0.95	35.30	34.46	34.74	503,766
13 Apr 23	34.31000 +0.72	34.82	33.50	33.69	581,562
12 Apr 23	33.59000 -0.01	34.13	33.32	33.95	500,318
11 Apr 23	33.60000 +1.12	33.61	32.78	32.92	687,300
10 Apr 23	32.48000 +0.53	32.50	31.70	31.84	361,557
06 Apr 23	31.95000 +0.34	32.09	31.48	31.58	428,035
05 Apr 23	31.61000 +0.00	31.72	31.34	31.44	449,412
04 Apr 23	31.61000 -0.02	31.81	31.20	31.81	499,469
03 Apr 23	31.63000 -0.35	32.17	31.07	31.78	529,757
31 Mar 23	31.98000 +0.81	32.06	31.46	31.47	487,028
30 Mar 23	31.17000 -0.01	31.67	30.99	31.59	243,488
29 Mar 23	31.18000 -0.02	31.39	30.81	31.28	402,777
28 Mar 23	31.20000 +0.33	31.23	30.69	30.83	337,278
27 Mar 23	30.87000 +0.08	31.30	30.75	31.30	701,746
24 Mar 23	30.79000 +0.25	30.80	29.99	30.28	345,762
23 Mar 23	30.54000 +0.37	31.19	30.18	30.23	747,537
22 Mar 23	30.17000 -0.78	31.22	30.14	30.82	363,900
21 Mar 23	30.95000 +1.15	31.18	30.32	30.47	469,216
20 Mar 23	29.80000 +0.27	30.19	29.52	29.69	616,668
17 Mar 23	29.53000 -0.51	30.00	29.28	30.00	2,705,798
16 Mar 23	30.04000 +0.37	30.27	29.01	29.10	1,016,793
15 Mar 23	29.67000 -0.63	29.86	29.17	29.23	687,439
14 Mar 23	30.30000 +0.47	31.10	29.92	30.87	1,060,890
13 Mar 23	29.83000 -0.32	30.30	28.98	29.50	966,201
10 Mar 23	30.15000 -1.29	31.37	29.81	31.37	987,963
09 Mar 23	31.44000 -0.57	32.02	31.27	32.01	537,039
08 Mar 23	32.01000 +0.52	32.06	31.32	31.59	532,009
07 Mar 23	31.49000 -1.29	32.01	31.11	31.51	900,365
06 Mar 23	32.78000 -0.79	33.66	32.55	33.66	543,856
03 Mar 23	33.57000 +0.38	33.71	33.20	33.49	328,148
02 Mar 23	33.19000 -0.03	33.21	32.60	32.83	453,282
01 Mar 23	33.22000 +0.25	33.36	32.72	32.80	565,108
28 Feb 23	32.97000 +0.55	33.36	32.25	32.50	946,248
27 Feb 23	32.42000 -0.28	33.08	32.32	32.97	663,251
24 Feb 23	32.70000 -0.80	33.29	32.55	33.05	490,954
23 Feb 23	33.50000 -0.14	34.00	33.10	33.88	569,339
22 Feb 23	33.64000 -0.61	34.41	33.49	34.23	447,014
21 Feb 23	34.25000 -1.22	34.95	34.07	34.88	472,720
17 Feb 23	35.47000 -0.56	36.06	35.32	35.98	491,425
16 Feb 23	36.03000 -0.06	36.63	35.35	35.42	321,188
15 Feb 23	36.09000 +0.10	36.26	35.62	35.65	287,572
14 Feb 23	35.99000 -0.19	36.40	35.44	36.11	437,248
13 Feb 23	36.18000 +0.18	36.24	35.11	35.28	374,554
10 Feb 23	36.00000 +0.12	36.14	35.52	35.84	551,603
09 Feb 23	35.88000 -0.58	37.00	35.74	36.72	452,167
08 Feb 23	36.46000 -0.92	37.49	36.43	37.12	394,068
07 Feb 23	37.38000 +0.39	37.49	36.67	36.73	398,826
06 Feb 23	36.99000 -0.48	37.40	36.42	37.28	419,146
03 Feb 23	37.47000 -0.56	38.18	37.30	37.50	496,521
02 Feb 23	38.03000 +0.89	39.72	37.45	37.45	837,018
01 Feb 23	37.14000 +0.32	37.38	34.95	36.27	906,040
31 Jan 23	36.82000 +0.88	36.86	35.99	36.26	667,650
30 Jan 23	35.94000 -0.16	36.26	35.55	35.69	397,486
27 Jan 23	36.10000 +0.51	36.13	35.48	35.48	273,989
26 Jan 23	35.59000 +0.51	35.67	34.81	35.07	262,205
25 Jan 23	35.08000 -0.29	35.15	34.41	34.89	300,190
24 Jan 23	35.37000 -0.48	35.88	35.35	35.86	229,936
23 Jan 23	35.85000 +0.44	35.90	35.08	35.58	444,341
20 Jan 23	35.41000 +0.40	35.54	34.86	35.27	548,887
19 Jan 23	35.01000 +0.10	35.24	34.41	34.63	488,831
18 Jan 23	34.91000 +0.11	35.42	34.56	34.80	290,214
17 Jan 23	34.80000 +0.01	35.23	34.40	34.84	402,245
13 Jan 23	34.79000 +0.48	34.95	34.00	34.12	284,432
12 Jan 23	34.31000 -0.69	35.12	33.88	35.12	629,394
11 Jan 23	35.00000 +0.50	35.23	34.59	34.78	267,810
10 Jan 23	34.50000 +1.25	34.60	33.36	33.36	444,689
09 Jan 23	33.25000 +0.70	33.74	32.73	32.87	454,627
06 Jan 23	32.55000 +1.05	32.81	31.60	31.89	418,552
05 Jan 23	31.50000 -0.25	31.58	31.09	31.29	398,837
04 Jan 23	31.75000 +0.99	32.30	31.06	31.12	1,168,547
03 Jan 23	30.76000 +1.06	30.84	30.11	30.11	543,958
30 Dec 22	29.70000 -0.30	29.77	29.16	29.64	504,565
29 Dec 22	30.00000 +0.54	30.20	29.67	29.67	472,994
28 Dec 22	29.46000 -1.13	30.75	29.23	30.60	506,326
27 Dec 22	30.59000 -0.22	31.00	30.51	30.78	311,545
23 Dec 22	30.81000 +0.34	30.91	30.10	30.35	269,590
22 Dec 22	30.47000 -0.79	30.72	29.55	30.72	468,905
21 Dec 22	31.26000 +0.50	31.57	30.99	31.07	332,809
20 Dec 22	30.76000 -0.02	31.24	30.59	30.66	395,112
19 Dec 22	30.78000 -0.52	31.52	30.56	31.26	453,649
16 Dec 22	31.30000 -0.95	32.21	30.94	31.81	784,909
15 Dec 22	32.25000 -0.76	32.45	31.79	32.39	376,047
14 Dec 22	33.01000 -0.49	33.82	32.73	33.25	472,829
13 Dec 22	33.50000 +0.49	35.23	33.15	34.52	692,539
12 Dec 22	33.01000 -1.60	34.41	31.14	34.30	759,771
09 Dec 22	34.61000 -0.02	34.86	34.43	34.50	356,981
08 Dec 22	34.63000 +0.27	35.04	34.25	34.52	367,822
07 Dec 22	34.36000 +0.20	34.55	33.94	34.03	330,803
06 Dec 22	34.16000 -0.53	34.87	33.91	34.59	397,946
05 Dec 22	34.69000 -0.56	35.38	34.47	35.12	444,713
02 Dec 22	35.25000 +0.28	35.53	34.29	34.43	415,719
01 Dec 22	34.97000 +0.28	35.13	34.57	34.75	510,686
30 Nov 22	34.69000 +1.08	34.74	33.13	33.61	580,589
29 Nov 22	33.61000 +0.26	33.84	33.35	33.45	480,075
28 Nov 22	33.35000 -0.42	33.82	33.15	33.34	425,902
25 Nov 22	33.77000 -0.05	34.03	33.66	33.66	152,350
23 Nov 22	33.82000 -0.21	34.13	33.41	34.00	541,264
22 Nov 22	34.03000 +0.24	34.33	33.92	34.13	486,810
21 Nov 22	33.79000 -0.25	34.61	33.59	33.94	631,870
18 Nov 22	34.04000 +0.32	34.32	33.85	34.32	482,856
17 Nov 22	33.72000 +0.03	33.76	32.79	33.05	468,529
16 Nov 22	33.69000 +0.13	33.98	33.12	33.51	642,463
15 Nov 22	33.56000 +0.01	34.19	33.31	33.37	720,685
14 Nov 22	33.55000 -1.07	34.66	33.55	34.34	447,362
11 Nov 22	34.62000 +1.32	34.85	33.27	33.43	860,915
10 Nov 22	33.30000 +3.27	33.33	31.58	31.60	940,028
09 Nov 22	30.03000 -0.61	30.59	29.87	30.44	444,088
08 Nov 22	30.64000 +0.20	31.01	29.98	30.70	583,343
07 Nov 22	30.44000 +3.83	30.60	29.33	29.83	546,564
14 Oct 22	26.61000 -0.50	27.73	26.46	27.43	474,385
13 Oct 22	27.11000 +0.49	27.20	25.67	26.06	795,851
12 Oct 22	26.62000 +0.05	26.81	26.08	26.57	656,019
11 Oct 22	26.57000 -0.10	26.83	26.05	26.28	731,221
10 Oct 22	26.67000 -0.38	27.40	26.39	27.30	949,532
07 Oct 22	27.05000 -0.66	27.43	26.63	27.43	580,632
06 Oct 22	27.71000 -0.42	28.50	27.50	28.00	412,204
05 Oct 22	28.13000 -0.21	28.29	27.37	27.83	400,602
04 Oct 22	28.34000 +1.13	28.51	27.75	27.75	488,779
03 Oct 22	27.21000 +0.28	27.61	26.60	27.27	776,308
30 Sep 22	26.93000 -0.94	27.55	26.47	27.49	992,751
29 Sep 22	27.87000 -1.11	28.44	27.67	28.43	391,637
28 Sep 22	28.98000 +0.50	29.27	28.52	28.65	484,456
27 Sep 22	28.48000 -0.79	29.86	28.28	29.66	488,042
26 Sep 22	29.27000 -0.24	30.08	29.24	29.39	534,747
23 Sep 22	29.51000 -0.86	30.14	28.98	29.98	404,147
22 Sep 22	30.37000 -0.88	31.15	30.30	31.12	341,570
21 Sep 22	31.25000 -0.31	32.20	31.21	31.79	413,871
20 Sep 22	31.56000 -0.74	32.20	31.23	31.95	309,214
19 Sep 22	32.30000 +0.46	32.36	31.42	31.42	379,558
16 Sep 22	31.84000 -0.17	31.86	31.23	31.75	682,727
15 Sep 22	32.01000 -0.31	32.78	31.75	32.32	467,242
14 Sep 22	32.32000 -0.30	32.96	31.98	32.80	461,039
13 Sep 22	32.62000 -1.74	33.65	32.39	33.58	700,422
12 Sep 22	34.36000 +0.51	34.47	33.95	34.04	531,765
09 Sep 22	33.85000 +0.20	34.37	33.81	33.84	443,178
08 Sep 22	33.65000 +0.66	33.76	32.39	32.67	479,817
07 Sep 22	32.99000 +0.25	33.02	32.50	32.82	295,226
06 Sep 22	32.74000 +0.13	32.89	32.04	32.61	328,944
02 Sep 22	32.61000 -0.86	33.86	32.48	33.75	387,763
01 Sep 22	33.47000 -0.29	33.79	32.88	33.56	390,899
31 Aug 22	33.76000 -0.35	34.54	33.56	34.50	354,882
30 Aug 22	34.11000 +0.06	34.15	33.70	34.04	312,203
29 Aug 22	34.05000 -0.60	34.50	34.02	34.36	278,756
26 Aug 22	34.65000 -0.99	35.77	34.39	35.59	476,513
25 Aug 22	35.64000 +0.46	36.02	35.22	35.22	235,119
24 Aug 22	35.18000 -0.19	35.59	35.11	35.47	253,539
23 Aug 22	35.37000 -0.12	35.91	35.19	35.19	279,128
22 Aug 22	35.49000 -0.66	35.65	35.05	35.58	344,592
19 Aug 22	36.15000 -1.66	37.52	36.04	37.52	371,401
18 Aug 22	37.81000 +0.11	38.00	37.50	37.66	492,761
17 Aug 22	37.70000 -0.26	37.86	37.16	37.52	291,603
16 Aug 22	37.96000 -0.74	38.28	37.58	37.99	445,586
15 Aug 22	38.70000 -0.61	39.04	38.01	38.91	650,226
12 Aug 22	39.31000 +0.94	39.35	38.27	38.63	1,031,336
11 Aug 22	38.37000 +0.32	38.59	38.08	38.13	356,304
10 Aug 22	38.05000 +1.22	38.16	37.50	37.74	355,187
09 Aug 22	36.83000 -0.89	37.67	36.52	37.64	359,319
08 Aug 22	37.72000 +0.44	37.97	37.21	37.36	895,420
05 Aug 22	37.28000 -1.09	38.59	37.16	38.25	634,725
04 Aug 22	38.37000 -0.18	39.85	38.21	39.00	395,914
03 Aug 22	38.55000 -1.49	38.85	36.67	38.08	734,710
02 Aug 22	40.04000 -0.48	40.50	39.79	40.05	375,580
01 Aug 22	40.52000 +0.76	40.68	39.19	39.34	319,272
29 Jul 22	39.76000 +0.35	40.35	39.30	39.33	435,412
28 Jul 22	39.41000 +1.03	39.50	38.22	38.62	320,428
27 Jul 22	38.38000 +1.00	38.62	37.54	37.74	293,382
26 Jul 22	37.38000 -0.52	37.86	37.24	37.60	245,143
25 Jul 22	37.90000 +0.47	37.92	37.06	37.50	393,838
22 Jul 22	37.43000 -0.20	38.07	37.17	37.99	316,000
21 Jul 22	37.63000 +0.37	37.67	36.78	37.12	234,149
20 Jul 22	37.26000 +0.73	37.41	36.47	36.55	307,614
19 Jul 22	36.53000 +1.42	36.70	35.60	35.60	395,041
18 Jul 22	35.11000 -0.63	36.22	35.02	36.15	355,060
15 Jul 22	35.74000 +0.59	36.07	35.20	35.83	463,445
14 Jul 22	35.15000 -0.33	35.33	34.65	34.70	348,315
13 Jul 22	35.48000 -0.74	35.78	34.72	35.65	520,221
12 Jul 22	36.22000 -0.01	36.94	36.02	36.21	264,753
11 Jul 22	36.23000 -0.55	36.41	35.62	35.96	340,754
08 Jul 22	36.78000 -0.61	37.54	36.49	37.54	229,554
07 Jul 22	37.39000 +0.62	37.54	36.97	37.00	293,107
06 Jul 22	36.77000 -0.53	37.70	36.40	37.26	669,167
05 Jul 22	37.30000 +1.40	37.30	34.94	35.32	432,869
01 Jul 22	35.90000 +0.33	36.14	35.21	35.40	354,522
30 Jun 22	35.57000 +0.59	36.00	34.15	34.31	573,092
29 Jun 22	34.98000 -2.19	36.74	34.84	36.74	756,520
28 Jun 22	37.17000 -0.70	38.36	36.99	38.25	469,245
27 Jun 22	37.87000 +0.09	38.40	37.61	38.05	602,080
24 Jun 22	37.78000 +1.63	38.02	36.28	36.51	1,346,260
23 Jun 22	36.15000 +0.93	36.18	35.25	35.25	661,456
22 Jun 22	35.22000 -0.28	35.57	34.88	34.88	302,836
21 Jun 22	35.50000 +1.00	35.86	35.05	35.50	685,653
17 Jun 22	34.50000 +0.48	34.88	33.89	34.09	1,232,460
16 Jun 22	34.02000 -1.28	34.48	33.51	34.48	595,257
15 Jun 22	35.30000 +0.34	36.00	34.94	35.38	618,719
14 Jun 22	34.96000 +0.19	35.44	34.52	34.97	752,618
13 Jun 22	34.77000 -1.40	35.15	34.28	34.99	891,122
10 Jun 22	36.17000 -1.99	37.63	35.65	37.36	812,015
09 Jun 22	38.16000 -0.61	38.92	38.11	38.79	428,441
08 Jun 22	38.77000 -0.36	39.32	38.51	38.52	487,916
07 Jun 22	39.13000 +0.16	39.17	38.41	38.56	344,105
06 Jun 22	38.97000 +0.22	39.27	38.79	39.02	324,199
03 Jun 22	38.75000 -0.35	38.94	38.47	38.82	300,690
02 Jun 22	39.10000 +0.93	39.12	38.24	38.36	402,721
01 Jun 22	38.17000 -0.24	38.69	37.65	38.46	349,870
31 May 22	38.41000 -0.24	38.69	37.85	38.59	399,168
27 May 22	38.65000 +1.16	38.68	37.82	37.82	356,122
26 May 22	37.49000 +1.09	37.55	36.39	36.39	343,654
25 May 22	36.40000 +0.67	36.53	35.43	35.58	354,765
24 May 22	35.73000 -0.04	35.75	34.90	35.50	433,002
23 May 22	35.77000 +0.21	36.10	35.42	35.95	449,546
20 May 22	35.56000 +0.10	36.16	34.60	35.88	535,082
19 May 22	35.46000 +0.19	35.62	34.76	34.87	672,808
18 May 22	35.27000 -0.90	36.04	35.01	35.64	886,446
17 May 22	36.17000 +1.64	36.33	34.97	35.35	447,920
16 May 22	34.53000 -0.75	34.90	33.71	34.11	726,233
13 May 22	35.28000 +1.38	35.51	34.25	34.49	716,934
12 May 22	33.90000 +1.15	33.90	32.23	32.40	789,440
11 May 22	32.75000 -0.65	34.23	32.61	33.59	616,968
10 May 22	33.40000 -0.77	34.86	32.53	34.71	745,261
09 May 22	34.17000 +0.31	34.78	33.29	33.37	825,721
06 May 22	33.86000 -0.25	34.30	33.16	33.81	447,005
05 May 22	34.11000 -1.39	34.90	33.48	34.80	435,303
04 May 22	35.50000 +1.70	35.58	33.35	33.72	611,254
03 May 22	33.80000 +0.25	34.37	33.23	33.55	684,148
02 May 22	33.55000 +1.41	33.64	32.15	32.28	752,266
29 Apr 22	32.14000 -1.46	33.93	32.07	33.41	592,797
28 Apr 22	33.60000 -0.15	34.08	32.51	33.90	714,850
27 Apr 22	33.75000 -2.05	35.42	33.49	35.18	914,032
26 Apr 22	35.80000 -1.55	37.37	35.75	36.91	551,478
25 Apr 22	37.35000 +0.53	37.37	35.93	36.80	582,233
22 Apr 22	36.82000 -1.16	38.00	36.78	37.95	525,004
21 Apr 22	37.98000 -0.59	39.04	37.81	38.86	413,080
20 Apr 22	38.57000 -0.09	38.97	38.45	38.92	382,832
19 Apr 22	38.66000 +2.14	38.68	36.44	36.44	473,882
18 Apr 22	36.52000 -0.78	37.40	36.38	37.13	537,376
14 Apr 22	37.30000 -0.23	38.10	37.14	37.69	391,815
13 Apr 22	37.53000 -0.21	37.70	37.23	37.41	415,097
12 Apr 22	37.74000 -0.46	38.83	37.49	38.38	343,791
11 Apr 22	38.20000 -0.18	38.52	37.75	38.28	341,897
08 Apr 22	38.38000 +0.09	39.26	38.18	38.32	452,216
07 Apr 22	38.29000 +0.53	38.57	37.15	37.60	666,230
06 Apr 22	37.76000 -1.12	38.73	37.47	38.39	495,661
05 Apr 22	38.88000 -0.60	39.50	38.65	39.27	366,858
04 Apr 22	39.48000 -0.10	39.74	39.29	39.74	661,733
01 Apr 22	39.58000 +0.23	39.85	39.12	39.72	407,491
31 Mar 22	39.35000 -0.58	40.33	39.31	39.93	516,219
30 Mar 22	39.93000 +0.08	40.47	39.60	40.15	477,423
29 Mar 22	39.85000 +1.35	39.96	39.07	39.07	427,320
28 Mar 22	38.50000 +0.05	38.60	37.84	38.45	397,971
25 Mar 22	38.45000 +0.05	38.76	38.14	38.40	343,694
24 Mar 22	38.40000 +0.94	38.40	37.39	37.65	411,338
23 Mar 22	37.46000 -0.90	38.08	37.27	38.00	380,230
22 Mar 22	38.36000 +0.33	39.07	38.23	38.32	405,807
21 Mar 22	38.03000 -0.59	39.09	37.74	38.65	460,261
18 Mar 22	38.62000 +0.07	39.05	38.00	38.66	979,481
17 Mar 22	38.55000 +0.72	38.63	37.20	37.49	682,064
16 Mar 22	37.83000 +1.44	38.19	36.64	36.96	768,788
15 Mar 22	36.39000 +0.05	37.15	36.06	36.56	707,836
14 Mar 22	36.34000 +0.55	36.80	35.93	36.22	581,368
11 Mar 22	35.79000 -0.64	37.12	35.75	36.67	492,144
10 Mar 22	36.43000 +0.61	36.59	34.94	35.11	733,034
09 Mar 22	35.82000 +1.62	36.39	35.21	35.22	660,231
08 Mar 22	34.20000 -0.37	35.54	33.93	34.68	974,842
07 Mar 22	34.57000 -2.28	36.72	34.52	36.59	941,987
04 Mar 22	36.85000 -0.76	37.07	36.27	36.99	579,250
03 Mar 22	37.61000 -0.68	38.59	37.28	38.38	560,206
02 Mar 22	38.29000 +1.42	38.72	37.27	37.27	814,479
01 Mar 22	36.87000 -1.24	38.07	36.53	37.81	662,175
28 Feb 22	38.11000 -0.37	38.74	37.77	37.86	725,531
25 Feb 22	38.48000 +1.59	38.54	37.11	37.11	725,454
24 Feb 22	36.89000 -0.17	37.09	35.37	35.77	1,075,112
23 Feb 22	37.06000 -1.10	38.78	37.05	38.48	630,515
22 Feb 22	38.16000 -0.75	38.97	37.72	38.67	594,983
18 Feb 22	38.91000 +0.45	39.20	38.28	38.28	680,175
17 Feb 22	38.46000 -1.98	40.38	38.33	40.04	954,877
16 Feb 22	40.44000 +0.46	40.75	39.76	39.77	488,864
15 Feb 22	39.98000 +0.77	40.47	39.35	39.88	578,913
14 Feb 22	39.21000 -0.40	39.83	38.92	39.50	652,849
11 Feb 22	39.61000 -2.28	41.14	38.81	40.14	847,776
10 Feb 22	41.89000 -1.09	43.18	41.69	42.52	1,092,950
09 Feb 22	42.98000 +0.63	43.67	42.75	42.94	740,186
08 Feb 22	42.35000 +0.45	42.83	42.01	42.01	849,902
07 Feb 22	41.90000 +0.43	42.39	41.59	41.65	780,073
04 Feb 22	41.47000 +0.13	41.90	40.70	41.34	656,357
03 Feb 22	41.34000 -0.61	42.60	41.23	41.95	1,087,521
02 Feb 22	41.95000 -1.35	44.00	41.50	43.50	1,261,151
01 Feb 22	43.30000 +0.09	43.85	42.68	43.75	808,537
31 Jan 22	43.21000 +1.58	43.28	41.38	41.38	721,869
28 Jan 22	41.63000 +0.36	41.67	40.11	41.06	599,126
27 Jan 22	41.27000 -0.15	42.84	41.06	42.07	511,909
26 Jan 22	41.42000 -0.58	43.43	40.85	43.13	813,093
25 Jan 22	42.00000 -0.22	42.61	40.29	41.72	803,330
24 Jan 22	42.22000 -0.01	42.36	40.19	41.18	691,685
21 Jan 22	42.23000 -1.13	43.16	41.86	43.16	871,652
20 Jan 22	43.36000 -0.88	45.34	43.32	44.54	587,795
19 Jan 22	44.24000 -0.37	45.10	44.05	44.87	680,508
18 Jan 22	44.61000 -1.29	46.71	44.44	45.54	548,230
14 Jan 22	45.90000 -0.35	46.21	45.17	45.95	371,074
13 Jan 22	46.25000 +0.03	47.28	46.08	46.60	498,888
12 Jan 22	46.22000 -1.24	48.00	45.92	47.92	669,469
11 Jan 22	47.46000 +1.32	47.59	45.55	46.34	798,117
10 Jan 22	46.14000 -0.75	46.77	45.50	46.62	623,016
07 Jan 22	46.89000 -0.26	47.46	46.44	47.02	556,383
06 Jan 22	47.15000 +0.67	47.52	46.63	46.75	304,578
05 Jan 22	46.48000 -1.00	48.46	46.42	47.54	487,063
04 Jan 22	47.48000 -0.14	47.95	46.99	46.99	448,522
03 Jan 22	47.62000 -0.02	48.49	47.31	47.95	276,716
31 Dec 21	47.64000 +0.15	47.97	47.40	47.40	255,550
30 Dec 21	47.49000 -0.16	48.25	47.42	47.78	236,548
29 Dec 21	47.65000 -0.24	48.36	47.53	47.75	269,711
28 Dec 21	47.89000 -0.30	48.59	47.82	48.20	291,980
27 Dec 21	48.19000 +1.24	48.23	46.76	46.90	441,165
23 Dec 21	46.95000 +1.52	47.44	45.92	46.07	414,193
22 Dec 21	45.43000 -0.26	45.94	44.94	45.69	449,796
21 Dec 21	45.69000 +1.13	45.72	44.81	45.21	447,309
20 Dec 21	44.56000 -1.19	44.87	43.35	44.72	521,420
17 Dec 21	45.75000 -0.98	47.06	45.50	46.21	821,277
16 Dec 21	46.73000 +1.00	47.75	46.58	47.14	600,873
15 Dec 21	45.73000 +0.36	45.95	44.20	45.33	633,781
14 Dec 21	45.37000 +1.14	45.63	43.77	44.00	936,165
13 Dec 21	44.23000 -0.40	44.81	44.06	44.55	599,036
10 Dec 21	44.63000 -0.55	45.74	44.39	45.47	293,893
09 Dec 21	45.18000 -0.61	45.92	45.15	45.30	281,410
08 Dec 21	45.79000 +0.13	46.10	45.27	45.72	249,248
07 Dec 21	45.66000 +1.13	46.29	45.04	45.30	368,393
06 Dec 21	44.53000 +0.53	45.20	44.08	44.86	424,530
03 Dec 21	44.00000 -1.43	45.60	43.40	45.37	604,503
02 Dec 21	45.43000 +2.29	45.58	43.34	43.68	855,900
01 Dec 21	43.14000 -1.59	45.99	43.06	45.85	1,096,533
30 Nov 21	44.73000 -2.73	47.11	44.34	46.90	742,185
29 Nov 21	47.46000 +0.15	48.24	47.03	48.04	365,359
26 Nov 21	47.31000 -1.74	47.99	46.78	47.66	398,103
24 Nov 21	49.05000 -0.35	49.50	48.78	49.23	225,283
23 Nov 21	49.40000 +0.82	49.55	48.20	48.48	419,802
22 Nov 21	48.58000 -0.49	50.04	48.47	49.68	334,258
19 Nov 21	49.07000 -0.18	49.62	48.61	48.89	635,106
18 Nov 21	49.25000 -0.34	49.99	48.47	49.78	402,255
17 Nov 21	49.59000 -0.41	49.81	48.98	49.79	553,869
16 Nov 21	50.00000 -0.02	50.58	49.51	50.00	292,206
15 Nov 21	50.02000 -1.08	50.61	49.24	50.19	447,040
12 Nov 21	51.10000 +0.12	51.55	50.85	51.55	345,336
11 Nov 21	50.98000 +0.38	51.19	50.49	50.74	323,257
10 Nov 21	50.60000 -1.00	51.52	50.11	51.36	437,326
09 Nov 21	51.60000 -0.42	52.27	51.16	51.87	464,119
08 Nov 21	52.02000 +1.65	52.42	50.42	50.55	637,739
05 Nov 21	50.37000 +0.01	51.44	50.26	50.91	508,050
04 Nov 21	50.36000 -0.73	51.08	49.63	50.53	571,922
03 Nov 21	51.09000 +1.19	51.86	49.51	49.51	578,292
02 Nov 21	49.90000 +0.39	49.92	49.07	49.50	629,569
01 Nov 21	49.51000 -0.03	50.57	49.06	50.03	644,563
29 Oct 21	49.54000 +1.04	49.87	48.45	48.58	481,902
28 Oct 21	48.50000 +0.76	49.62	47.74	47.75	870,740
27 Oct 21	47.74000 -3.49	51.00	47.70	50.74	1,190,877
26 Oct 21	51.23000 +0.37	51.69	50.82	51.26	654,395
25 Oct 21	50.86000 +0.49	50.91	49.17	50.42	680,687
22 Oct 21	50.37000 +1.33	50.38	49.00	49.12	540,405
21 Oct 21	49.04000 +0.84	49.05	47.95	48.48	429,844
20 Oct 21	48.20000 +0.12	48.75	48.04	48.28	302,919
19 Oct 21	48.08000 +1.32	48.09	46.93	47.19	385,815
18 Oct 21	46.76000 -0.47	47.28	46.53	47.00	470,864
15 Oct 21	47.23000 -0.52	48.60	47.23	48.46	707,929
14 Oct 21	47.75000 +1.58	48.00	46.63	47.33	642,442
13 Oct 21	46.17000 -0.04	46.76	45.40	46.22	736,402
12 Oct 21	46.21000 -2.58	48.51	46.03	48.43	807,432
11 Oct 21	48.79000 -1.42	50.51	48.79	49.98	558,052
08 Oct 21	50.21000 +0.58	50.46	49.28	49.66	518,832
07 Oct 21	49.63000 +0.36	50.66	49.48	49.85	357,677
06 Oct 21	49.27000 -0.30	49.85	48.45	48.85	279,193
05 Oct 21	49.57000 +1.45	49.81	47.52	48.18	531,760
04 Oct 21	48.12000 -1.51	49.55	47.59	49.01	775,628
01 Oct 21	49.63000 +0.71	50.46	48.28	49.25	424,664
30 Sep 21	48.92000 -1.00	50.64	48.82	50.42	445,427
29 Sep 21	49.92000 -0.60	50.69	49.88	50.69	305,406
28 Sep 21	50.52000 -1.55	52.13	50.29	51.84	336,757
27 Sep 21	52.07000 +1.06	52.34	51.17	51.17	213,143
24 Sep 21	51.01000 -0.04	51.58	50.51	50.83	209,524
23 Sep 21	51.05000 +0.79	51.57	50.57	50.59	248,522
22 Sep 21	50.26000 +1.51	50.77	49.24	49.40	281,633
21 Sep 21	48.75000 -0.89	50.41	48.25	50.31	428,310
20 Sep 21	49.64000 -1.91	50.10	48.49	50.00	574,702
17 Sep 21	51.55000 +0.20	52.13	51.12	51.74	574,927
16 Sep 21	51.35000 -0.57	52.33	50.93	52.00	304,046
15 Sep 21	51.92000 +1.34	52.18	50.56	50.63	393,706
14 Sep 21	50.58000 -0.77	51.98	50.32	51.74	361,992
13 Sep 21	51.35000 +1.13	51.36	50.46	50.80	297,468
10 Sep 21	50.22000 -0.27	51.17	49.98	50.99	426,167
09 Sep 21	50.49000 -0.04	51.38	50.49	50.49	272,220
08 Sep 21	50.53000 -0.18	51.32	49.97	50.55	335,382
07 Sep 21	50.71000 -1.48	52.25	50.65	52.20	316,827
03 Sep 21	52.19000 -0.26	52.89	52.05	52.45	324,984
02 Sep 21	52.45000 +0.59	52.57	51.60	52.00	318,157
01 Sep 21	51.86000 -0.10	52.38	51.20	52.09	284,859
31 Aug 21	51.96000 -0.03	52.22	51.35	52.00	438,912
30 Aug 21	51.99000 -0.55	52.80	51.95	52.80	437,893
27 Aug 21	52.54000 +2.04	52.63	50.56	50.56	426,154
26 Aug 21	50.50000 -0.69	51.31	50.33	51.11	277,278
25 Aug 21	51.19000 -0.22	52.23	51.02	51.35	419,803
24 Aug 21	51.41000 +0.97	51.43	50.34	50.77	350,504
23 Aug 21	50.44000 +1.30	50.60	49.53	49.53	369,099
20 Aug 21	49.14000 +1.11	49.23	47.80	48.00	380,907
19 Aug 21	48.03000 -0.85	48.85	47.37	48.13	553,294
18 Aug 21	48.88000 -1.21	50.11	48.87	49.63	505,557
17 Aug 21	50.09000 -1.25	50.89	49.51	50.54	556,461
16 Aug 21	51.34000 -0.87	51.58	49.97	50.76	491,597
13 Aug 21	52.21000 -0.23	52.63	51.82	52.49	424,773
12 Aug 21	52.44000 -0.31	52.96	51.56	52.59	497,529
11 Aug 21	52.75000 +0.46	53.29	52.29	52.71	694,844
10 Aug 21	52.29000 +0.50	52.70	51.74	51.86	378,255
09 Aug 21	51.79000 +0.51	52.39	50.91	51.35	457,355
06 Aug 21	51.28000 +0.74	51.30	50.02	50.75	518,457
05 Aug 21	50.54000 +1.24	50.80	49.60	49.98	491,102
04 Aug 21	49.30000 -0.31	49.71	48.30	49.00	596,988
03 Aug 21	49.61000 +1.00	49.93	48.58	48.92	521,530
02 Aug 21	48.61000 +0.52	49.77	48.17	48.60	877,894
30 Jul 21	48.09000 -0.36	48.65	47.91	48.24	572,654
29 Jul 21	48.45000 +1.23	49.29	47.12	47.42	859,611
28 Jul 21	47.22000 -0.82	48.16	46.80	48.04	774,850
27 Jul 21	48.04000 -1.01	48.56	47.60	48.37	444,036
26 Jul 21	49.05000 -0.12	49.78	48.77	49.17	415,907
23 Jul 21	49.17000 +0.24	49.66	48.81	49.50	275,364
22 Jul 21	48.93000 -1.29	50.22	48.71	50.22	292,543
21 Jul 21	50.22000 +1.25	50.23	49.52	49.60	247,355
20 Jul 21	48.97000 +1.26	49.38	47.51	47.83	460,919
19 Jul 21	47.71000 -1.82	48.95	47.25	48.50	564,469
16 Jul 21	49.53000 -0.58	50.59	49.33	50.59	409,904
15 Jul 21	50.11000 -0.49	50.46	49.61	50.09	351,173
14 Jul 21	50.60000 -0.15	51.38	50.17	50.82	406,818
13 Jul 21	50.75000 -1.08	52.00	50.55	51.85	363,125
12 Jul 21	51.83000 +0.55	51.86	50.50	50.66	382,199
09 Jul 21	51.28000 +1.62	51.34	50.43	50.43	420,888
08 Jul 21	49.66000 -1.89	50.68	49.37	50.34	319,569
07 Jul 21	51.55000 +0.49	51.72	50.52	50.80	380,310
06 Jul 21	51.06000 +0.03	51.36	50.27	51.03	373,164
02 Jul 21	51.03000 -0.32	51.70	51.00	51.58	338,584
01 Jul 21	51.35000 +0.53	51.66	51.06	51.26	396,358
30 Jun 21	50.82000 +0.28	51.21	50.14	50.22	421,237
29 Jun 21	50.54000 +0.19	50.96	50.10	50.63	501,886
28 Jun 21	50.35000 -1.52	52.02	50.05	52.01	516,627
25 Jun 21	51.87000 +1.14	51.92	50.79	50.94	1,919,221
24 Jun 21	50.73000 +0.39	50.93	50.27	50.81	290,673
23 Jun 21	50.34000 +0.46	50.63	49.88	50.05	372,320
22 Jun 21	49.88000 -0.09	49.88	48.95	49.75	382,355
21 Jun 21	49.97000 +1.41	50.05	48.83	48.88	324,654
18 Jun 21	48.56000 -2.06	49.94	48.27	49.70	857,913
17 Jun 21	50.62000 -1.94	52.21	49.73	52.12	716,275
16 Jun 21	52.56000 -1.19	53.49	52.28	53.49	578,020
15 Jun 21	53.75000 -0.03	54.35	53.49	53.89	416,174
14 Jun 21	53.78000 -0.01	54.00	53.00	53.85	364,813
11 Jun 21	53.79000 -0.15	54.59	53.61	54.32	422,685
10 Jun 21	53.94000 +1.69	54.30	53.00	53.06	871,770
09 Jun 21	52.25000 -0.36	52.69	51.91	52.67	380,475
08 Jun 21	52.61000 +0.90	52.69	50.97	51.84	425,929
07 Jun 21	51.71000 +0.11	51.77	51.35	51.66	401,528
04 Jun 21	51.60000 -0.01	51.75	51.13	51.62	415,132
03 Jun 21	51.61000 +0.14	51.95	50.85	51.19	309,836
02 Jun 21	51.47000 -0.21	51.68	50.80	51.65	359,569
01 Jun 21	51.68000 +0.60	51.99	50.99	51.76	381,286
28 May 21	51.08000 -0.14	51.35	50.24	51.29	389,949
27 May 21	51.22000 +0.55	51.41	50.78	51.14	506,723
26 May 21	50.67000 +0.43	51.03	49.67	50.39	692,016
25 May 21	50.24000 -1.00	51.94	50.20	51.54	388,482
24 May 21	51.24000 -0.03	51.90	51.19	51.85	340,181
21 May 21	51.27000 +0.39	51.81	50.96	51.31	309,143
20 May 21	50.88000 +1.22	51.31	49.49	49.92	437,544
19 May 21	49.66000 -0.54	49.73	48.40	49.26	577,724
18 May 21	50.20000 -0.93	51.50	49.88	51.02	953,974
17 May 21	51.13000 -0.97	51.90	50.36	51.69	514,223
14 May 21	52.10000 +1.09	52.42	51.08	51.36	395,847
13 May 21	51.01000 +0.09	51.44	50.01	50.24	628,963
12 May 21	50.92000 -4.15	55.00	50.81	54.68	853,475
11 May 21	55.07000 -1.30	55.58	54.30	54.86	498,865
10 May 21	56.37000 -0.11	57.18	56.34	56.59	596,848
07 May 21	56.48000 +0.13	57.21	56.01	56.40	560,091
06 May 21	56.35000 +1.95	56.42	54.12	54.29	671,311
05 May 21	54.40000 +1.87	54.42	52.38	52.78	823,900
04 May 21	52.53000 +0.67	52.87	51.61	52.18	601,639
03 May 21	51.86000 +0.94	52.31	50.81	51.29	776,586
30 Apr 21	50.92000 -1.85	52.47	50.57	52.06	935,984
29 Apr 21	52.77000 +0.20	53.72	51.96	53.30	530,837
28 Apr 21	52.57000 -1.15	53.72	51.09	53.20	1,117,471
27 Apr 21	53.72000 -2.78	55.11	53.35	53.88	1,027,136
26 Apr 21	56.50000 +1.53	56.95	55.40	55.57	966,467
23 Apr 21	54.97000 +1.24	55.20	53.50	53.95	471,465
22 Apr 21	53.73000 -0.36	54.55	53.30	54.08	614,832
21 Apr 21	54.09000 +1.16	54.12	52.61	52.68	579,313
20 Apr 21	52.93000 -1.84	55.16	52.23	54.25	721,241
19 Apr 21	54.77000 -1.53	56.26	54.03	56.02	599,903
16 Apr 21	56.30000 -0.36	57.65	55.53	57.50	634,333
15 Apr 21	56.66000 +2.72	57.29	54.17	54.86	1,193,493
14 Apr 21	53.94000 -0.32	55.04	53.85	54.14	376,729
13 Apr 21	54.26000 -0.25	54.79	53.34	54.73	531,023
12 Apr 21	54.51000 +1.15	54.67	53.29	53.36	390,434
09 Apr 21	53.36000 +0.38	53.65	52.53	53.48	539,648
08 Apr 21	52.98000 -0.03	53.56	51.71	53.36	739,795
07 Apr 21	53.01000 +0.03	53.37	52.32	52.82	370,169
06 Apr 21	52.98000 -1.43	54.70	52.31	54.50	762,330
05 Apr 21	54.41000 +1.89	54.75	52.65	53.00	1,278,724
01 Apr 21	52.52000 +0.35	52.97	52.05	52.80	390,648
31 Mar 21	52.17000 +0.78	52.70	51.35	51.50	598,513
30 Mar 21	51.39000 +0.56	51.54	50.51	50.75	431,338
29 Mar 21	50.83000 -2.01	52.80	50.47	52.32	520,159
26 Mar 21	52.84000 +1.89	52.93	51.00	51.48	598,376
25 Mar 21	50.95000 -0.15	51.15	48.30	50.69	749,579
24 Mar 21	51.10000 +0.01	52.34	51.03	51.58	746,956
23 Mar 21	51.09000 -2.03	53.05	50.97	52.71	781,114
22 Mar 21	53.12000 +0.10	53.64	52.09	53.14	491,604
19 Mar 21	53.02000 +1.35	53.37	51.01	51.67	1,063,280
18 Mar 21	51.67000 -1.76	53.60	51.35	53.52	664,549
17 Mar 21	53.43000 +1.86	53.57	51.25	51.35	653,857
16 Mar 21	51.57000 +0.67	51.89	50.53	51.15	704,114
15 Mar 21	50.90000 +0.92	50.91	49.42	50.20	440,482
12 Mar 21	49.98000 -0.64	50.96	49.76	50.62	405,073
11 Mar 21	50.62000 -0.07	51.71	50.36	50.97	580,887
10 Mar 21	50.69000 +1.74	51.03	49.50	49.69	744,552
09 Mar 21	48.95000 +1.63	49.50	47.50	47.89	815,007
08 Mar 21	47.32000 -0.59	48.60	47.25	48.22	572,544
05 Mar 21	47.91000 +1.85	48.03	44.60	46.77	676,323
04 Mar 21	46.06000 -1.80	47.54	44.84	47.00	984,553
03 Mar 21	47.86000 -0.58	49.17	47.85	48.53	626,735
02 Mar 21	48.44000 -0.90	49.33	48.28	49.32	616,519
01 Mar 21	49.34000 +1.84	49.66	48.51	48.89	1,393,473
26 Feb 21	47.50000 +0.02	48.27	46.94	48.24	730,989
25 Feb 21	47.48000 -1.90	49.29	47.39	48.65	974,303
24 Feb 21	49.38000 +2.02	49.41	47.49	47.51	814,841
23 Feb 21	47.36000 -0.63	47.90	46.01	47.27	1,152,782
22 Feb 21	47.99000 -0.74	48.90	47.53	48.56	749,225
19 Feb 21	48.73000 +0.48	49.44	47.90	48.47	818,773
18 Feb 21	48.25000 -2.39	50.18	48.01	50.15	904,272
17 Feb 21	50.64000 -0.94	51.58	49.75	51.14	519,388
16 Feb 21	51.58000 -1.01	53.25	51.58	53.00	479,254
12 Feb 21	52.59000 +0.34	52.77	51.71	52.09	443,256
11 Feb 21	52.25000 -1.13	52.67	50.46	52.41	523,041
10 Feb 21	53.38000 -0.72	54.63	53.19	54.44	580,577
09 Feb 21	54.10000 +0.38	54.58	53.07	53.61	475,327
08 Feb 21	53.72000 +0.47	54.60	52.98	54.00	692,215
05 Feb 21	53.25000 +0.89	53.82	51.89	52.36	756,673
04 Feb 21	52.36000 +2.74	52.71	50.12	50.72	1,053,990
03 Feb 21	49.62000 -1.26	52.32	49.13	51.31	893,478
02 Feb 21	50.88000 +0.94	51.18	49.60	50.56	615,913
01 Feb 21	49.94000 +1.54	50.17	47.70	48.91	702,032
29 Jan 21	48.40000 -3.59	51.53	48.20	51.51	888,254
28 Jan 21	51.99000 +2.49	52.47	49.81	50.01	711,853
27 Jan 21	49.50000 -2.83	51.87	49.25	51.66	947,833
26 Jan 21	52.33000 -0.51	53.81	52.19	53.52	264,192
25 Jan 21	52.84000 +0.05	53.52	51.73	52.41	510,003
22 Jan 21	52.79000 -0.49	53.28	51.98	52.73	432,052
21 Jan 21	53.28000 -1.03	54.58	53.27	54.34	352,366
20 Jan 21	54.31000 +1.14	54.37	53.13	53.30	421,713
19 Jan 21	53.17000 +0.43	53.44	52.32	53.39	422,813
15 Jan 21	52.74000 -0.97	53.22	51.21	53.00	555,071
14 Jan 21	53.71000 -0.71	55.25	53.51	54.56	487,414
13 Jan 21	54.42000 +2.50	54.65	52.00	52.00	690,927
12 Jan 21	51.92000 -0.10	53.26	51.62	52.29	374,686
11 Jan 21	52.02000 +0.41	52.64	51.34	51.45	437,473
08 Jan 21	51.61000 -0.59	52.64	51.14	52.33	543,649
07 Jan 21	52.20000 -1.87	54.72	51.62	54.07	724,346
06 Jan 21	54.07000 +3.94	55.06	51.01	51.01	990,868
05 Jan 21	50.13000 +1.04	50.47	49.09	49.22	307,198
04 Jan 21	49.09000 -1.25	51.10	48.75	50.62	332,847
31 Dec 20	50.34000 +0.60	50.50	49.31	49.75	317,811
30 Dec 20	49.74000 +0.36	49.95	49.35	49.65	303,695
29 Dec 20	49.38000 +0.11	49.93	48.58	49.62	329,020
28 Dec 20	49.27000 -0.62	50.58	49.11	50.31	370,840
24 Dec 20	49.89000 +0.21	50.27	49.48	49.93	103,626
23 Dec 20	49.68000 +0.06	49.97	49.15	49.78	269,393
22 Dec 20	49.62000 -0.29	50.22	49.46	49.88	249,576
21 Dec 20	49.91000 -0.16	49.99	48.76	49.42	405,260
18 Dec 20	50.07000 +0.28	50.35	49.17	49.87	1,338,190
17 Dec 20	49.79000 -0.88	50.68	49.00	50.57	468,152
16 Dec 20	50.67000 +2.17	50.87	48.75	48.92	485,430
15 Dec 20	48.50000 +0.54	48.78	47.33	48.26	398,388
14 Dec 20	47.96000 -0.35	49.38	47.91	49.19	296,562
11 Dec 20	48.31000 +0.55	48.48	47.24	47.38	417,246
10 Dec 20	47.76000 -1.02	48.58	47.59	48.40	316,315
09 Dec 20	48.78000 -0.76	49.98	48.56	49.76	380,819
08 Dec 20	49.54000 +0.76	49.62	48.38	48.50	282,707
07 Dec 20	48.78000 +0.27	48.89	47.84	48.47	289,319
04 Dec 20	48.51000 +0.51	49.08	47.59	48.15	332,623
03 Dec 20	48.00000 +1.59	48.30	46.82	47.00	479,694
02 Dec 20	46.41000 +0.42	46.89	45.53	45.97	257,887
01 Dec 20	45.99000 +0.99	46.41	45.21	45.77	372,302
30 Nov 20	45.00000 -0.98	46.16	44.84	46.01	348,907
27 Nov 20	45.98000 +0.30	46.17	44.71	45.57	200,211
25 Nov 20	45.68000 -1.44	46.90	45.52	46.88	576,893
24 Nov 20	47.12000 +1.76	47.29	45.40	45.99	393,986
23 Nov 20	45.36000 +0.55	45.88	45.02	45.55	342,148
20 Nov 20	44.81000 -0.60	45.42	44.38	45.13	297,067
19 Nov 20	45.41000 +0.28	45.60	44.62	45.01	306,580
18 Nov 20	45.13000 -0.55	46.48	45.12	45.72	460,806
17 Nov 20	45.68000 +0.06	45.95	45.00	45.33	349,623
16 Nov 20	45.62000 +1.57	45.98	44.77	45.00	412,276
13 Nov 20	44.05000 -0.13	44.28	43.30	43.71	417,419
12 Nov 20	44.18000 -1.25	45.71	43.44	45.04	567,636
11 Nov 20	45.43000 -1.34	47.68	45.05	47.62	667,932
10 Nov 20	46.77000 +1.77	47.67	45.19	45.26	698,536
09 Nov 20	45.00000 +2.44	45.89	44.18	44.18	570,901
06 Nov 20	42.56000 -1.39	44.16	42.45	44.16	455,205
05 Nov 20	43.95000 +0.98	44.17	43.13	43.20	372,179
04 Nov 20	42.97000 +0.10	43.56	41.73	42.33	544,775
03 Nov 20	42.87000 +1.20	43.07	42.06	42.30	402,878
02 Nov 20	41.67000 +1.61	41.94	40.58	40.94	640,975
30 Oct 20	40.06000 +0.05	40.39	39.57	39.80	551,978
29 Oct 20	40.01000 -0.02	40.66	39.65	39.81	523,964
28 Oct 20	40.03000 -1.64	41.96	39.97	41.73	759,923
27 Oct 20	41.67000 -1.00	42.96	41.63	42.72	570,644
26 Oct 20	42.67000 -0.58	43.01	41.45	42.64	540,663
23 Oct 20	43.25000 -0.15	43.69	42.84	43.62	404,358
22 Oct 20	43.40000 -0.04	44.47	43.02	43.69	464,800
21 Oct 20	43.44000 -2.08	46.13	43.24	45.92	694,163
20 Oct 20	45.52000 +0.07	46.33	45.51	45.76	427,654
19 Oct 20	45.45000 -0.55	46.21	44.57	45.30	413,120
16 Oct 20	46.00000 +0.19	46.15	45.55	45.71	405,938
15 Oct 20	45.81000 -0.05	45.99	44.71	45.42	549,102
14 Oct 20	45.86000 +0.26	46.64	45.70	45.75	414,004
13 Oct 20	45.60000 +0.42	45.77	45.04	45.32	444,370
12 Oct 20	45.18000 +1.03	45.35	43.02	44.10	451,603
09 Oct 20	44.15000 +1.49	44.20	42.77	43.06	596,097
08 Oct 20	42.66000 +2.71	42.92	40.51	40.98	781,025
07 Oct 20	39.95000 +0.79	40.80	39.54	39.80	535,898
06 Oct 20	39.16000 -0.05	40.32	39.11	39.79	313,030
05 Oct 20	39.21000 +0.56	39.46	38.89	38.99	276,762
02 Oct 20	38.65000 +0.35	39.15	37.50	37.66	418,781
01 Oct 20	38.30000 -0.69	39.35	37.94	39.24	436,802
30 Sep 20	38.99000 +0.29	39.70	38.72	38.92	396,721
29 Sep 20	38.70000 +0.10	38.99	38.38	38.60	322,088
28 Sep 20	38.60000 +1.43	38.69	37.83	37.87	356,846
25 Sep 20	37.17000 +0.51	37.42	36.15	36.35	648,563
24 Sep 20	36.66000 -0.62	37.57	36.42	37.32	391,464
23 Sep 20	37.28000 -1.36	38.86	37.25	38.58	454,995
22 Sep 20	38.64000 +0.86	38.80	37.76	37.97	409,942
21 Sep 20	37.78000 -1.48	38.77	37.22	38.45	582,675
18 Sep 20	39.26000 +0.10	39.50	38.42	39.20	834,038
17 Sep 20	39.16000 +0.06	39.30	38.19	38.46	675,091
16 Sep 20	39.10000 +0.94	39.45	38.06	38.34	523,656
15 Sep 20	38.16000 +0.82	38.41	37.18	37.68	328,200
14 Sep 20	37.34000 +0.48	37.51	36.67	37.08	377,326
11 Sep 20	36.86000 +1.06	37.36	36.08	36.19	469,636
10 Sep 20	35.80000 -0.65	36.59	35.74	36.45	342,787
09 Sep 20	36.45000 +0.84	36.71	35.83	35.92	410,672
08 Sep 20	35.61000 -1.46	36.90	35.51	36.89	677,026
04 Sep 20	37.07000 -1.15	38.90	34.72	38.83	1,113,320
03 Sep 20	38.22000 -1.71	40.06	37.98	39.89	389,805
02 Sep 20	39.93000 +0.36	40.07	39.14	39.57	383,792
01 Sep 20	39.57000 +0.86	39.60	38.32	38.57	338,654
31 Aug 20	38.71000 -0.27	39.07	38.56	38.98	396,148
28 Aug 20	38.98000 +0.48	39.20	38.39	38.81	353,155
27 Aug 20	38.50000 +0.40	38.82	38.17	38.24	290,222
26 Aug 20	38.10000 -0.45	38.72	37.85	38.55	245,945
25 Aug 20	38.55000 +0.31	38.80	38.40	38.42	451,453
24 Aug 20	38.24000 +0.63	38.24	37.58	37.91	379,061
21 Aug 20	37.61000 -0.09	37.85	37.27	37.43	225,202
20 Aug 20	37.70000 -0.97	38.71	37.61	38.30	395,752
19 Aug 20	38.67000 -0.04	39.55	38.57	38.72	486,205
18 Aug 20	38.71000 -0.13	39.13	38.31	38.68	499,488
17 Aug 20	38.84000 +0.99	39.32	37.69	37.80	672,565
14 Aug 20	37.85000 -0.77	38.25	37.54	37.76	348,515
13 Aug 20	38.62000 -0.35	39.14	38.33	38.75	362,073
12 Aug 20	38.97000 +0.17	39.56	38.65	39.31	353,328
11 Aug 20	38.80000 -0.06	39.87	38.62	39.31	500,160
10 Aug 20	38.86000 -0.61	39.60	38.70	39.50	659,232
07 Aug 20	39.47000 +0.80	39.48	38.30	38.50	406,153
06 Aug 20	38.67000 -0.24	38.97	38.33	38.85	384,959
05 Aug 20	38.91000 +1.31	38.93	37.75	38.00	640,860
04 Aug 20	37.60000 -0.13	37.95	37.16	37.73	589,740
03 Aug 20	37.73000 +1.50	37.75	36.41	36.47	1,109,478
31 Jul 20	36.23000 +0.46	36.50	35.75	36.13	508,050
30 Jul 20	35.77000 +0.29	35.94	34.83	35.02	792,982
29 Jul 20	35.48000 +1.64	36.82	34.07	34.50	1,355,977
28 Jul 20	33.84000 -0.53	34.09	33.40	34.01	451,789
27 Jul 20	34.37000 +0.83	34.46	33.36	33.54	446,906
24 Jul 20	33.54000 -0.92	34.59	33.51	34.36	308,535
23 Jul 20	34.46000 -0.19	34.95	34.28	34.65	415,019
22 Jul 20	34.65000 -0.10	34.97	34.46	34.46	508,213
21 Jul 20	34.75000 +0.58	35.06	34.17	34.46	421,977
20 Jul 20	34.17000 -0.11	34.42	33.79	34.07	347,747
17 Jul 20	34.28000 -0.03	34.62	33.88	34.34	334,188
16 Jul 20	34.31000 -0.32	34.76	34.19	34.35	496,150
15 Jul 20	34.63000 +0.98	34.86	33.74	34.03	594,245
14 Jul 20	33.65000 +0.91	33.67	32.33	32.68	587,610
13 Jul 20	32.74000 +0.12	33.33	32.49	33.05	556,615
10 Jul 20	32.62000 +1.42	32.64	31.28	31.32	308,177
09 Jul 20	31.20000 -1.30	32.36	30.93	32.36	602,766
08 Jul 20	32.50000 +0.31	32.91	32.14	32.17	260,301
07 Jul 20	32.19000 -0.53	32.69	31.93	32.14	468,272
06 Jul 20	32.72000 +0.83	32.92	32.24	32.54	407,932
02 Jul 20	31.89000 +0.31	32.44	31.79	32.28	420,026
01 Jul 20	31.58000 -0.92	32.68	31.40	32.60	399,537
30 Jun 20	32.50000 +1.09	32.64	31.16	31.18	787,133
29 Jun 20	31.41000 +0.71	31.56	30.90	31.05	551,251
26 Jun 20	30.70000 -2.47	32.85	30.66	32.64	1,151,462
25 Jun 20	33.17000 +0.66	33.20	32.24	32.31	737,870
24 Jun 20	32.51000 -0.75	33.07	32.21	32.88	615,858
23 Jun 20	33.26000 +0.25	33.78	33.09	33.50	578,144
22 Jun 20	33.01000 +0.31	33.17	32.22	32.48	520,111
19 Jun 20	32.70000 -0.08	33.57	31.80	33.56	1,032,183
18 Jun 20	32.78000 +0.26	32.99	32.01	32.10	496,163
17 Jun 20	32.52000 +0.83	32.58	31.56	31.74	631,974
16 Jun 20	31.69000 +0.73	32.22	30.85	32.22	421,630
15 Jun 20	30.96000 +1.01	31.10	28.95	28.95	408,695
12 Jun 20	29.95000 +1.00	30.25	29.22	30.20	575,865
11 Jun 20	28.95000 -2.39	30.67	28.92	30.17	707,352
10 Jun 20	31.34000 -1.08	33.22	31.30	32.64	551,131
09 Jun 20	32.42000 -0.12	32.45	31.70	31.86	497,465
08 Jun 20	32.54000 +0.07	33.04	32.11	33.04	351,246
05 Jun 20	32.47000 +1.41	32.92	31.74	31.74	527,316
04 Jun 20	31.06000 -0.40	31.40	30.34	31.20	436,527
03 Jun 20	31.46000 +1.47	31.84	30.13	30.50	729,852
02 Jun 20	29.99000 +0.86	30.11	29.11	29.44	461,877
01 Jun 20	29.13000 +0.16	29.80	28.99	29.20	637,274
29 May 20	28.97000 -0.53	29.44	28.71	29.23	495,320
28 May 20	29.50000 -1.03	31.04	29.41	30.79	313,156
27 May 20	30.53000 +0.94	30.56	29.89	30.14	389,173
26 May 20	29.59000 +1.63	30.22	28.77	28.95	670,285
22 May 20	27.96000 +0.24	28.01	27.32	27.98	230,327
21 May 20	27.72000 +0.09	28.11	27.52	27.63	244,256
20 May 20	27.63000 +0.44	28.08	27.35	27.74	380,845
19 May 20	27.19000 -0.79	28.24	27.16	27.87	408,564
18 May 20	27.98000 +1.19	28.23	27.37	27.77	583,693
15 May 20	26.79000 -0.35	26.99	26.53	26.78	401,726
14 May 20	27.14000 +0.08	27.18	25.41	25.79	608,514
13 May 20	27.06000 -1.43	28.20	26.55	28.00	613,669
12 May 20	28.49000 -1.46	30.44	28.44	30.20	552,417
11 May 20	29.95000 +0.67	30.59	28.55	28.78	650,361
08 May 20	29.28000 +0.37	29.74	28.99	29.45	446,913
07 May 20	28.91000 +0.51	29.38	28.78	28.85	586,864
06 May 20	28.40000 -0.85	29.44	27.95	29.44	575,667
05 May 20	29.25000 +0.04	30.06	29.13	29.71	555,332
04 May 20	29.21000 +0.24	29.33	28.11	28.45	646,234
01 May 20	28.97000 -0.47	28.97	28.07	28.51	592,200
30 Apr 20	29.44000 +0.85	29.97	28.11	28.76	935,490
29 Apr 20	28.59000 +2.67	29.15	27.01	27.16	911,433
28 Apr 20	25.92000 +1.85	26.50	24.50	24.75	612,601
27 Apr 20	24.07000 +0.64	24.27	23.35	23.77	827,956
24 Apr 20	23.43000 +0.67	23.61	22.63	22.96	325,605
23 Apr 20	22.76000 -0.18	23.51	22.33	22.48	376,747
22 Apr 20	22.94000 +0.33	23.24	22.59	23.24	326,068
21 Apr 20	22.61000 +0.26	22.75	21.45	21.74	379,949
20 Apr 20	22.35000 -0.53	22.85	22.00	22.50	411,401
17 Apr 20	22.88000 +0.91	23.35	22.50	22.87	653,579
16 Apr 20	21.97000 -0.31	22.57	21.23	22.43	465,218
15 Apr 20	22.28000 -0.25	22.53	21.35	21.85	345,877
14 Apr 20	22.53000 -0.12	23.92	22.50	23.44	466,602
13 Apr 20	22.65000 -0.19	23.42	22.36	22.88	469,619
09 Apr 20	22.84000 +1.33	23.41	21.72	22.03	423,309
08 Apr 20	21.51000 +0.83	22.24	20.69	20.89	359,955
07 Apr 20	20.68000 -0.16	22.13	20.54	21.88	541,673
06 Apr 20	20.84000 +1.25	21.10	20.06	20.75	570,314
03 Apr 20	19.59000 -0.04	19.84	18.41	19.34	503,317
02 Apr 20	19.63000 +0.00	20.77	19.06	19.53	315,049
01 Apr 20	19.63000 -1.86	20.71	19.31	20.16	371,029
31 Mar 20	21.49000 -0.31	22.25	20.95	21.77	475,427
30 Mar 20	21.80000 -0.04	22.70	21.54	22.09	594,091
27 Mar 20	21.84000 -0.44	22.50	21.00	21.44	394,951
26 Mar 20	22.28000 +2.29	22.53	20.16	20.52	670,787
25 Mar 20	19.99000 +0.67	21.96	19.35	19.56	494,833
24 Mar 20	19.32000 +1.26	19.97	18.46	19.33	801,768
23 Mar 20	18.06000 -1.42	19.57	17.69	19.15	648,066
20 Mar 20	19.48000 -2.12	22.00	19.27	21.88	755,478
19 Mar 20	21.60000 +1.68	22.08	19.04	19.60	610,381
18 Mar 20	19.92000 -0.25	20.00	18.46	19.05	900,581
17 Mar 20	20.17000 +2.16	20.51	17.69	18.06	1,027,709
16 Mar 20	18.01000 -4.26	19.68	17.97	19.17	752,001
13 Mar 20	22.27000 +2.26	22.33	19.26	21.31	1,264,087
12 Mar 20	20.01000 -2.05	22.16	18.68	20.28	822,056
11 Mar 20	22.06000 -2.81	23.95	21.77	23.73	1,155,634
10 Mar 20	24.87000 +0.87	25.33	23.86	25.17	1,290,743
09 Mar 20	24.00000 -1.96	24.72	23.42	23.72	1,257,831
06 Mar 20	25.96000 -0.69	26.38	25.14	25.60	629,023
05 Mar 20	26.65000 -2.38	28.18	26.39	28.02	647,148
04 Mar 20	29.03000 +0.51	29.31	28.60	29.05	871,649
03 Mar 20	28.52000 -1.45	30.16	27.97	29.76	1,116,295
02 Mar 20	29.97000 +1.39	30.00	28.57	28.72	779,254
28 Feb 20	28.58000 -0.63	28.59	27.61	27.89	1,223,470
27 Feb 20	29.21000 -1.79	30.76	29.21	30.25	891,857
26 Feb 20	31.00000 +0.29	31.76	30.83	30.93	715,480
25 Feb 20	30.71000 -1.66	32.58	30.56	32.49	582,069
24 Feb 20	32.37000 -1.73	33.01	32.32	32.70	804,118
21 Feb 20	34.10000 -1.14	35.19	34.01	35.12	708,286
20 Feb 20	35.24000 -0.58	35.60	34.68	35.43	1,454,427
19 Feb 20	35.82000 +0.13	36.05	35.70	35.70	476,234
18 Feb 20	35.69000 -0.30	36.23	35.34	35.99	320,526
14 Feb 20	35.99000 -0.23	36.24	35.72	36.22	287,692
13 Feb 20	36.22000 -1.87	36.92	36.14	36.80	305,862
12 Feb 20	38.09000 +0.60	38.09	37.61	37.73	362,402
11 Feb 20	37.49000 +0.46	37.56	37.08	37.25	399,694
10 Feb 20	37.03000 +0.90	37.04	36.21	36.25	423,576
07 Feb 20	36.13000 -0.07	36.48	35.89	36.17	388,973
06 Feb 20	36.20000 +0.72	36.63	35.95	35.97	619,170
05 Feb 20	35.48000 +0.91	35.76	34.38	35.15	730,660
04 Feb 20	34.57000 +0.92	34.79	34.06	34.15	274,516
03 Feb 20	33.65000 +0.25	34.21	33.51	33.63	328,908
31 Jan 20	33.40000 -0.64	34.09	33.26	33.82	348,722
30 Jan 20	34.04000 +0.27	34.07	33.24	33.62	244,082
29 Jan 20	33.77000 +0.12	34.13	33.42	33.82	455,460
28 Jan 20	33.65000 +0.39	33.78	33.37	33.51	278,274
27 Jan 20	33.26000 -0.23	33.37	32.62	32.73	299,296
24 Jan 20	33.49000 -0.72	34.43	33.31	34.43	304,222
23 Jan 20	34.21000 +0.05	34.42	33.59	34.04	334,062
22 Jan 20	34.16000 -0.17	34.66	34.04	34.64	230,202
21 Jan 20	34.33000 -0.64	34.86	34.29	34.76	406,867
17 Jan 20	34.97000 -0.22	35.48	34.83	35.40	251,984
16 Jan 20	35.19000 +0.72	35.20	34.59	34.75	269,252
15 Jan 20	34.47000 +0.01	34.62	34.20	34.25	303,499
14 Jan 20	34.46000 +0.15	34.65	34.14	34.41	292,148
13 Jan 20	34.31000 +1.11	34.31	33.49	33.85	471,858
10 Jan 20	33.20000 -0.05	33.39	33.05	33.31	456,734
09 Jan 20	33.25000 +0.17	33.50	33.12	33.20	284,586
08 Jan 20	33.08000 +0.07	33.47	32.96	32.97	364,488
07 Jan 20	33.01000 +0.34	33.14	32.60	32.72	240,764
06 Jan 20	32.67000 +0.19	32.67	32.18	32.31	335,372
03 Jan 20	32.48000 -0.03	32.66	32.10	32.24	400,513
02 Jan 20	32.51000 +0.19	32.54	32.22	32.54	331,125
31 Dec 19	32.32000 +0.15	32.59	32.11	32.12	239,354
30 Dec 19	32.17000 -0.05	32.28	31.98	32.20	221,393
27 Dec 19	32.22000 -0.08	32.39	32.08	32.38	236,245
26 Dec 19	32.30000 +0.13	32.34	32.03	32.18	305,023
24 Dec 19	32.17000 -0.26	32.56	32.03	32.56	95,685
23 Dec 19	32.43000 +0.44	32.44	31.83	31.95	307,257
20 Dec 19	31.99000 -0.03	32.25	31.79	32.16	692,648
19 Dec 19	32.02000 +0.72	32.03	31.44	31.52	375,697
18 Dec 19	31.30000 -0.18	31.53	31.26	31.48	431,608
17 Dec 19	31.48000 +0.11	31.48	30.95	31.41	341,652
16 Dec 19	31.37000 +0.21	31.53	31.20	31.41	489,392
13 Dec 19	31.16000 -0.01	31.42	30.72	31.17	702,170
12 Dec 19	31.17000 +0.78	31.24	30.26	30.47	482,151
11 Dec 19	30.39000 +0.41	30.39	29.91	30.20	578,348
10 Dec 19	29.98000 -0.04	30.05	29.80	29.90	363,384
09 Dec 19	30.02000 -0.06	30.34	29.91	29.91	301,290
06 Dec 19	30.08000 +0.41	30.16	29.80	30.01	375,892
05 Dec 19	29.67000 +0.30	29.78	29.35	29.67	410,476
04 Dec 19	29.37000 +0.10	29.53	29.25	29.35	288,431
03 Dec 19	29.27000 -0.35	29.38	29.07	29.25	371,658
02 Dec 19	29.62000 -0.05	29.91	29.37	29.88	471,976
29 Nov 19	29.67000 -0.37	30.05	29.66	29.95	135,620
27 Nov 19	30.04000 +0.16	30.13	29.73	29.95	349,909
26 Nov 19	29.88000 -0.18	30.01	29.62	29.96	334,742
25 Nov 19	30.06000 +0.51	30.13	29.53	29.70	362,657
22 Nov 19	29.55000 +0.21	29.61	29.27	29.45	360,864
21 Nov 19	29.34000 +0.28	29.34	28.87	29.21	473,806
20 Nov 19	29.06000 +0.17	29.18	28.71	28.84	471,142
19 Nov 19	28.89000 +1.03	28.92	28.03	28.07	959,425
18 Nov 19	27.86000 -0.41	28.35	27.80	28.10	848,565
15 Nov 19	28.27000 -0.26	28.76	28.27	28.76	349,396
14 Nov 19	28.53000 -0.65	28.95	28.37	28.52	402,860
13 Nov 19	29.18000 -0.23	29.33	28.96	29.10	516,931
12 Nov 19	29.41000 -0.07	29.74	29.15	29.74	392,321
11 Nov 19	29.48000 +0.00	29.61	29.17	29.17	213,937
08 Nov 19	29.48000 -0.16	29.75	29.28	29.48	245,315
07 Nov 19	29.64000 +0.17	29.99	29.51	29.86	338,242
06 Nov 19	29.47000 +0.07	30.18	29.41	30.08	386,358
05 Nov 19	29.40000 +0.55	29.70	28.98	28.98	267,853
04 Nov 19	28.85000 +0.63	28.90	28.29	28.50	369,633
01 Nov 19	28.22000 +0.87	28.36	27.56	27.60	390,497
31 Oct 19	27.35000 -0.55	27.89	26.90	27.67	272,369
30 Oct 19	27.90000 +0.27	28.40	27.15	27.45	477,196
29 Oct 19	27.63000 +0.31	27.94	27.32	27.32	412,396
28 Oct 19	27.32000 +0.63	27.49	26.80	26.80	531,884
25 Oct 19	26.69000 +0.20	26.91	26.16	26.35	335,664
24 Oct 19	26.49000 -0.37	27.07	26.43	27.07	226,269
23 Oct 19	26.86000 +0.43	26.94	26.36	26.39	627,523
22 Oct 19	26.43000 -0.14	26.98	26.39	26.58	269,162
21 Oct 19	26.57000 +0.58	26.77	26.09	26.32	254,710
18 Oct 19	25.99000 +0.15	26.27	25.73	25.73	454,202
17 Oct 19	25.84000 +0.03	26.21	25.69	26.00	322,224
16 Oct 19	25.81000 -0.39	26.35	25.76	26.15	288,068
15 Oct 19	26.20000 +0.20	26.27	25.52	25.94	386,543
14 Oct 19	26.00000 -0.59	26.53	25.89	26.35	201,620
11 Oct 19	26.59000 +0.63	27.38	26.35	26.52	373,156
10 Oct 19	25.96000 -0.05	26.40	25.88	26.09	487,270
09 Oct 19	26.01000 +0.18	26.19	25.56	26.03	251,753
08 Oct 19	25.83000 -0.53	26.24	25.81	25.95	184,715
07 Oct 19	26.36000 -0.22	26.63	26.25	26.45	202,089
04 Oct 19	26.58000 -0.12	26.76	26.01	26.62	253,484
03 Oct 19	26.70000 -0.18	26.97	26.34	26.72	194,133
02 Oct 19	26.88000 -0.45	27.24	26.57	27.05	275,354
01 Oct 19	27.33000 -0.91	28.47	27.14	28.34	261,923
30 Sep 19	28.24000 -0.03	28.48	28.10	28.31	192,046
27 Sep 19	28.27000 -0.29	28.89	28.08	28.67	258,187
26 Sep 19	28.56000 -0.23	28.78	28.31	28.70	371,294
25 Sep 19	28.79000 +0.46	28.90	28.19	28.25	257,608
24 Sep 19	28.33000 -0.59	29.10	28.10	29.09	320,958
23 Sep 19	28.92000 +0.39	29.05	28.28	28.28	249,104
20 Sep 19	28.53000 -0.32	28.81	28.27	28.81	549,951
19 Sep 19	28.85000 -0.27	29.27	28.79	29.19	407,069
18 Sep 19	29.12000 +0.13	29.26	28.73	28.89	906,310
17 Sep 19	28.99000 -0.11	29.04	28.66	28.89	478,394
16 Sep 19	29.10000 +0.37	29.20	28.43	28.50	426,910
13 Sep 19	28.73000 +0.10	28.90	28.43	28.76	570,440
12 Sep 19	28.63000 -0.15	28.98	27.89	28.58	450,851
11 Sep 19	28.78000 +0.34	28.80	28.02	28.58	449,753
10 Sep 19	28.44000 +0.19	28.69	28.24	28.24	418,757
09 Sep 19	28.25000 +0.19	28.60	28.04	28.31	395,244
06 Sep 19	28.06000 +0.19	28.28	27.88	27.89	309,612
05 Sep 19	27.87000 +1.15	28.01	27.10	27.12	619,765
04 Sep 19	26.72000 +0.55	26.74	26.28	26.43	244,133
03 Sep 19	26.17000 -0.47	26.61	25.88	26.45	299,832
30 Aug 19	26.64000 -0.09	26.98	26.54	26.91	270,902
29 Aug 19	26.73000 +0.57	26.95	26.33	26.48	271,329
28 Aug 19	26.16000 +0.42	26.17	25.48	25.63	290,754
27 Aug 19	25.74000 -0.35	26.44	25.72	26.15	215,200
26 Aug 19	26.09000 +0.04	26.63	25.96	26.38	187,412
23 Aug 19	26.05000 -0.96	26.99	25.94	26.91	202,607
22 Aug 19	27.01000 +0.12	27.31	26.75	26.75	273,461
21 Aug 19	26.89000 +0.31	27.03	26.62	26.93	182,494
20 Aug 19	26.58000 -0.19	26.76	26.28	26.72	399,109
19 Aug 19	26.77000 +0.58	26.87	26.45	26.70	250,772
16 Aug 19	26.19000 +0.60	26.22	25.75	25.75	224,409
15 Aug 19	25.59000 -0.63	26.06	25.38	25.79	229,975
14 Aug 19	26.22000 -1.13	26.74	25.96	26.66	385,172
13 Aug 19	27.35000 +0.38	27.74	26.94	26.94	379,566
12 Aug 19	26.97000 -0.78	27.51	26.90	27.41	209,453
09 Aug 19	27.75000 -0.49	28.16	27.56	28.03	228,140
08 Aug 19	28.24000 +0.35	28.37	27.96	28.22	351,208
07 Aug 19	27.89000 +0.13	28.03	27.02	27.23	373,892
06 Aug 19	27.76000 +0.57	27.78	27.17	27.43	287,224
05 Aug 19	27.19000 -1.00	27.78	26.87	27.52	414,298
02 Aug 19	28.19000 -0.63	28.65	27.93	28.62	367,120
01 Aug 19	28.82000 -0.77	29.94	28.64	29.47	505,968
31 Jul 19	29.59000 -0.02	29.94	29.00	29.44	542,360
30 Jul 19	29.61000 -0.08	29.77	29.22	29.38	375,097
29 Jul 19	29.69000 -0.24	30.05	29.60	30.00	306,191
26 Jul 19	29.93000 +0.62	30.10	29.33	29.34	607,223
25 Jul 19	29.31000 -0.44	29.76	29.15	29.70	223,864
24 Jul 19	29.75000 +0.35	29.81	29.03	29.24	311,773
23 Jul 19	29.40000 +0.57	29.42	28.72	28.84	464,969
22 Jul 19	28.83000 -0.11	29.27	28.72	29.02	388,628
19 Jul 19	28.94000 +0.18	29.25	28.75	28.75	368,307
18 Jul 19	28.76000 +0.49	28.92	28.16	28.25	323,881
17 Jul 19	28.27000 -0.47	28.86	28.20	28.63	275,289
16 Jul 19	28.74000 -0.06	29.18	28.72	28.81	317,116
15 Jul 19	28.80000 -0.11	29.19	28.56	29.00	281,262
12 Jul 19	28.91000 +0.48	28.96	28.37	28.53	355,304
11 Jul 19	28.43000 +0.51	28.53	27.96	28.03	319,890
10 Jul 19	27.92000 +0.50	28.11	27.70	27.70	374,288
09 Jul 19	27.42000 +0.18	27.42	26.91	27.20	702,821
08 Jul 19	27.24000 -0.58	27.78	27.20	27.59	225,174
05 Jul 19	27.82000 +0.03	27.96	27.63	27.75	145,662
03 Jul 19	27.79000 +0.35	27.93	27.59	27.59	77,972
02 Jul 19	27.44000 -0.39	27.86	27.34	27.82	228,942
01 Jul 19	27.83000 +0.31	28.60	27.44	27.87	555,813
28 Jun 19	27.52000 -0.32	28.39	27.52	28.08	1,580,063
27 Jun 19	27.84000 +1.55	27.88	26.51	26.51	452,794
26 Jun 19	26.29000 +0.18	26.43	25.85	26.29	270,552
25 Jun 19	26.11000 -0.53	26.77	26.09	26.63	311,966
24 Jun 19	26.64000 -0.55	27.28	26.64	27.14	287,806
21 Jun 19	27.19000 -0.01	27.55	27.07	27.20	731,476
20 Jun 19	27.20000 +0.43	27.42	26.93	27.03	267,443
19 Jun 19	26.77000 -0.25	27.32	26.61	27.10	355,706
18 Jun 19	27.02000 +0.74	27.09	26.38	26.38	455,791
17 Jun 19	26.28000 +0.04	26.56	26.12	26.29	426,436
14 Jun 19	26.24000 +0.24	26.36	25.92	26.04	312,212
13 Jun 19	26.00000 +0.25	26.20	25.75	25.92	357,261
12 Jun 19	25.75000 +0.42	25.91	25.28	25.45	284,789
11 Jun 19	25.33000 -0.36	26.04	25.26	25.74	551,643
10 Jun 19	25.69000 +0.16	26.26	25.63	25.82	195,082
07 Jun 19	25.53000 +0.10	25.87	25.31	25.42	456,366
06 Jun 19	25.43000 +0.14	25.47	24.86	25.27	376,895
05 Jun 19	25.29000 +0.63	25.31	24.47	24.69	561,715
04 Jun 19	24.66000 +1.00	24.72	23.95	24.00	310,567
03 Jun 19	23.66000 +0.01	23.88	23.40	23.63	464,175
31 May 19	23.65000 -0.81	24.19	23.57	24.12	467,769
30 May 19	24.46000 -0.17	25.02	24.37	24.77	425,254
29 May 19	24.63000 -0.32	24.78	24.21	24.73	714,395
28 May 19	24.95000 -0.25	25.49	24.93	25.20	437,458
24 May 19	25.20000 +0.13	25.33	25.02	25.31	386,469
23 May 19	25.07000 -0.54	25.31	24.83	25.27	283,809
22 May 19	25.61000 -0.03	26.04	25.52	25.52	622,375
21 May 19	25.64000 +0.66	25.70	25.23	25.25	440,640
20 May 19	24.98000 +0.09	25.07	24.55	24.70	395,139
17 May 19	24.89000 -0.54	25.38	24.89	25.18	358,237
16 May 19	25.43000 +0.08	25.68	24.87	24.92	700,836
15 May 19	25.35000 -0.08	25.46	24.99	25.21	1,123,527
14 May 19	25.43000 +0.04	25.68	25.32	25.55	672,650
13 May 19	25.39000 -1.29	26.23	25.29	26.18	486,372
10 May 19	26.68000 -0.35	27.27	26.24	26.89	428,267
09 May 19	27.03000 -0.39	27.25	26.50	27.22	599,627
08 May 19	27.42000 -0.14	27.74	27.38	27.48	344,727
07 May 19	27.56000 -0.48	28.20	27.44	27.86	694,361
06 May 19	28.04000 -0.41	28.15	27.71	27.93	420,440
03 May 19	28.45000 +0.64	28.56	27.86	27.99	274,950
02 May 19	27.81000 -0.54	28.45	27.42	28.32	466,205
01 May 19	28.35000 +0.01	28.72	27.51	28.02	700,613
30 Apr 19	28.34000 -0.36	28.84	28.23	28.76	1,246,937
29 Apr 19	28.70000 -0.15	29.21	28.64	28.96	287,207
26 Apr 19	28.85000 -0.09	29.16	28.67	28.86	373,497
25 Apr 19	28.94000 -0.36	29.50	28.64	29.30	577,111
24 Apr 19	29.30000 -0.14	29.72	29.27	29.34	341,712
23 Apr 19	29.44000 +1.26	29.51	28.33	28.36	574,288
22 Apr 19	28.18000 -0.45	28.82	28.09	28.69	759,122
18 Apr 19	28.63000 -0.12	28.88	28.45	28.69	358,190
17 Apr 19	28.75000 -0.21	29.38	28.67	29.14	580,253
16 Apr 19	28.96000 +0.86	29.10	28.30	28.30	454,287
15 Apr 19	28.10000 +0.13	28.80	27.85	28.56	335,792
12 Apr 19	27.97000 +0.41	28.17	27.78	27.87	370,139
11 Apr 19	27.56000 -0.05	28.08	27.51	27.70	363,627
10 Apr 19	27.61000 +0.86	27.70	26.83	26.98	692,435
09 Apr 19	26.75000 -0.15	26.94	26.63	26.90	430,475
08 Apr 19	26.90000 +0.36	26.96	26.42	26.64	399,577
05 Apr 19	26.54000 +0.80	26.66	25.83	25.85	729,473
04 Apr 19	25.74000 -0.31	26.10	25.50	26.10	1,024,718
03 Apr 19	26.05000 +0.29	26.09	25.76	25.95	454,697
02 Apr 19	25.76000 -0.09	26.06	25.71	26.00	273,138
01 Apr 19	25.85000 +0.68	25.89	25.30	25.44	472,868
29 Mar 19	25.17000 -0.23	25.70	25.09	25.66	385,025
28 Mar 19	25.40000 -0.15	25.83	25.11	25.55	353,657
27 Mar 19	25.55000 -0.18	25.94	25.23	25.73	500,408
26 Mar 19	25.73000 +0.79	25.75	25.10	25.20	549,729
25 Mar 19	24.94000 -0.06	25.27	24.73	25.01	284,382
22 Mar 19	25.00000 -1.02	25.99	24.74	25.83	396,425
21 Mar 19	26.02000 +0.23	26.17	25.56	25.66	319,479
20 Mar 19	25.79000 -0.52	26.42	25.78	26.35	253,723
19 Mar 19	26.31000 -0.29	27.10	26.24	26.81	432,271
18 Mar 19	26.60000 +0.27	26.73	26.34	26.47	319,160
15 Mar 19	26.33000 +0.05	26.47	26.18	26.26	636,178
14 Mar 19	26.28000 +0.06	26.41	25.98	26.18	378,144
13 Mar 19	26.22000 +0.50	26.29	25.67	25.87	531,791
12 Mar 19	25.72000 +0.10	26.04	25.37	25.71	486,904
11 Mar 19	25.62000 +0.37	25.74	25.36	25.43	428,570
08 Mar 19	25.25000 +0.13	25.39	25.00	25.10	391,803
07 Mar 19	25.12000 -0.73	25.85	25.10	25.85	338,538
06 Mar 19	25.85000 -0.47	26.50	25.82	26.35	254,703
05 Mar 19	26.32000 -0.08	26.50	26.10	26.40	344,629
04 Mar 19	26.40000 +0.08	26.59	26.23	26.37	342,655
01 Mar 19	26.32000 +0.02	26.70	26.00	26.57	445,779
28 Feb 19	26.30000 +0.25	26.77	26.15	26.24	498,484
27 Feb 19	26.05000 +0.21	26.20	25.69	25.90	310,675
26 Feb 19	25.84000 -0.31	26.34	25.84	26.12	527,894
25 Feb 19	26.15000 +0.08	26.38	26.13	26.22	1,103,682
22 Feb 19	26.07000 +0.60	26.14	25.56	25.60	331,295
21 Feb 19	25.47000 -0.24	25.81	25.43	25.65	419,606
20 Feb 19	25.71000 +0.72	25.73	24.95	24.98	405,139
19 Feb 19	24.99000 +0.19	25.05	24.53	24.64	403,024
15 Feb 19	24.80000 +0.47	24.81	24.50	24.50	307,182
14 Feb 19	24.33000 -0.03	24.48	23.94	24.27	551,557
13 Feb 19	24.36000 -0.84	24.64	23.32	23.76	688,457
12 Feb 19	25.20000 -0.08	25.74	25.08	25.53	755,905
11 Feb 19	25.28000 +0.59	25.30	24.60	24.81	423,568
08 Feb 19	24.69000 +0.13	24.84	23.98	24.45	562,227
07 Feb 19	24.56000 +0.31	24.74	24.18	24.27	701,140
06 Feb 19	24.25000 +0.43	24.72	23.67	24.07	1,588,583
05 Feb 19	23.82000 +0.12	24.41	22.99	23.70	1,046,529
04 Feb 19	23.70000 +0.13	23.97	23.48	23.62	271,537
01 Feb 19	23.57000 +0.25	23.70	23.28	23.35	333,943
31 Jan 19	23.32000 +0.40	23.43	22.77	22.77	442,369
30 Jan 19	22.92000 +0.09	22.98	22.19	22.88	545,404
29 Jan 19	22.83000 -0.13	23.12	22.81	23.00	252,222
28 Jan 19	22.96000 +0.03	23.10	22.73	22.78	305,348
25 Jan 19	22.93000 +0.03	23.16	22.88	23.16	294,181
24 Jan 19	22.90000 +0.16	23.16	22.76	22.76	286,674
23 Jan 19	22.74000 +0.01	22.87	22.45	22.77	383,418
22 Jan 19	22.73000 -0.43	23.08	22.54	22.99	380,344
18 Jan 19	23.16000 +0.35	23.42	22.73	22.97	323,129
17 Jan 19	22.81000 +0.04	22.99	22.35	22.49	308,573
16 Jan 19	22.77000 +0.18	23.07	22.58	22.73	374,984
15 Jan 19	22.59000 +0.40	22.63	22.00	22.14	309,307
14 Jan 19	22.19000 +0.01	22.53	21.21	21.88	526,204
11 Jan 19	22.18000 -0.29	22.31	21.43	22.25	417,208
10 Jan 19	22.47000 +0.24	22.76	22.09	22.12	436,663
09 Jan 19	22.23000 -0.02	22.47	22.13	22.16	479,521
08 Jan 19	22.25000 +0.09	22.70	22.16	22.51	293,125
07 Jan 19	22.16000 +0.26	22.58	21.70	21.89	747,290
04 Jan 19	21.90000 +0.17	22.36	21.78	22.10	473,321
03 Jan 19	21.73000 -0.46	22.32	21.68	21.98	616,330
02 Jan 19	22.19000 +0.08	22.62	21.57	21.81	455,876
31 Dec 18	22.11000 +0.35	22.20	21.58	21.88	477,939
28 Dec 18	21.76000 -0.20	22.23	21.49	22.06	699,178
27 Dec 18	21.96000 +0.28	21.97	21.02	21.28	864,210
26 Dec 18	21.68000 +1.46	21.70	20.16	20.37	610,109
24 Dec 18	20.22000 -0.77	20.92	20.21	20.80	461,647
21 Dec 18	20.99000 -0.37	22.10	20.99	21.41	1,515,164
20 Dec 18	21.36000 -0.51	22.36	21.31	21.77	787,936
19 Dec 18	21.87000 -1.14	23.00	21.78	22.74	377,491
18 Dec 18	23.01000 +0.03	23.54	22.98	23.20	490,675
17 Dec 18	22.98000 -0.33	23.75	22.79	23.22	415,858
14 Dec 18	23.31000 -0.56	23.88	23.05	23.73	626,982
13 Dec 18	23.87000 -0.39	24.45	23.64	24.24	472,143
12 Dec 18	24.26000 +0.49	24.75	23.86	24.17	597,860
11 Dec 18	23.77000 -0.35	24.59	23.61	24.49	508,623
10 Dec 18	24.12000 -0.34	24.57	23.67	24.45	563,953
07 Dec 18	24.46000 -0.31	25.22	24.26	24.69	333,642
06 Dec 18	24.77000 -0.65	25.18	24.11	24.85	424,791
04 Dec 18	25.42000 -1.41	26.84	25.04	26.55	875,719
03 Dec 18	26.83000 -0.40	27.58	26.45	27.49	416,512
30 Nov 18	27.23000 +0.45	27.26	26.58	26.69	303,788
29 Nov 18	26.78000 -0.70	27.39	26.67	27.25	221,561
28 Nov 18	27.48000 +0.88	27.51	26.30	26.63	347,765
27 Nov 18	26.60000 +0.19	26.68	26.23	26.31	321,427
26 Nov 18	26.41000 +0.47	26.58	26.24	26.25	235,814
23 Nov 18	25.94000 +0.06	26.09	25.61	25.71	134,023
21 Nov 18	25.88000 +0.27	26.43	25.50	25.78	249,535
20 Nov 18	25.61000 -0.33	25.93	25.38	25.67	332,007
19 Nov 18	25.94000 -0.12	26.43	25.68	26.09	225,486
16 Nov 18	26.06000 -0.15	26.43	25.76	26.04	267,291
15 Nov 18	26.21000 -0.32	26.29	25.47	25.68	243,237
14 Nov 18	26.53000 -0.02	26.95	25.86	26.74	436,105
13 Nov 18	26.55000 -0.14	27.08	26.49	26.81	284,287
12 Nov 18	26.69000 -0.50	27.32	26.66	27.14	197,506
09 Nov 18	27.19000 -0.17	27.37	26.61	27.25	203,937
08 Nov 18	27.36000 -0.35	27.91	27.17	27.59	324,289
07 Nov 18	27.71000 +0.54	27.71	26.91	27.31	222,132
06 Nov 18	27.17000 +0.21	27.25	26.68	26.94	355,221
05 Nov 18	26.96000 +0.26	27.34	26.59	26.75	302,944
02 Nov 18	26.70000 -0.40	27.62	26.67	27.36	471,319
01 Nov 18	27.10000 -0.31	27.65	26.29	27.12	648,506
31 Oct 18	27.41000 -1.12	29.26	27.26	28.95	918,521
30 Oct 18	28.53000 +0.66	28.62	27.76	28.05	318,541
29 Oct 18	27.87000 +0.09	28.55	27.55	28.26	211,671
26 Oct 18	27.78000 -0.09	28.11	27.12	27.41	265,447
25 Oct 18	27.87000 +0.74	28.11	27.14	27.31	459,474
24 Oct 18	27.13000 -1.06	28.30	27.08	28.25	347,162
23 Oct 18	28.19000 -0.28	28.48	27.62	27.85	319,403
22 Oct 18	28.47000 +0.16	28.87	28.25	28.38	310,282
19 Oct 18	28.31000 -0.16	28.78	28.12	28.46	522,169
18 Oct 18	28.47000 -1.44	29.64	28.34	29.64	327,896
17 Oct 18	29.91000 +0.38	29.93	29.05	29.58	312,435
16 Oct 18	29.53000 +0.31	29.59	28.89	29.31	352,981
15 Oct 18	29.22000 +0.36	29.42	28.56	28.81	331,576
12 Oct 18	28.86000 -0.75	30.26	28.37	30.10	387,592
11 Oct 18	29.61000 -1.42	30.96	29.41	30.90	464,968
10 Oct 18	31.03000 -0.43	32.40	30.97	31.85	820,991
09 Oct 18	31.46000 -0.56	32.15	31.39	31.75	498,361
08 Oct 18	32.02000 -0.01	32.38	31.97	32.03	397,961
05 Oct 18	32.03000 -0.02	32.45	31.98	32.09	296,618
04 Oct 18	32.05000 -0.02	32.49	31.82	32.08	635,809
03 Oct 18	32.07000 +0.25	32.30	31.84	32.08	448,365
02 Oct 18	31.82000 -0.09	32.07	31.52	31.85	276,949
01 Oct 18	31.91000 -0.49	32.38	31.69	32.30	390,032
28 Sep 18	32.40000 -0.45	32.95	32.15	32.65	249,630
27 Sep 18	32.85000 +0.00	33.10	32.60	32.90	302,484
26 Sep 18	32.85000 -0.25	33.45	32.80	33.20	227,727
25 Sep 18	33.10000 -0.15	33.45	32.95	33.45	238,679
24 Sep 18	33.25000 -0.10	33.45	33.05	33.35	192,683
21 Sep 18	33.35000 +0.15	33.45	33.20	33.25	406,497
20 Sep 18	33.20000 -0.10	33.70	32.75	33.50	240,164
19 Sep 18	33.30000 +0.95	33.50	32.38	32.40	222,812
18 Sep 18	32.35000 +0.20	32.40	32.05	32.15	269,448
17 Sep 18	32.15000 -0.40	32.80	32.05	32.60	222,521
14 Sep 18	32.55000 +0.65	32.95	31.90	32.00	204,723
13 Sep 18	31.90000 -0.20	32.35	31.40	32.10	364,953
12 Sep 18	32.10000 -0.60	32.70	31.98	32.60	319,473
11 Sep 18	32.70000 -0.50	33.20	32.65	33.00	165,070
10 Sep 18	33.20000 +0.20	33.65	33.10	33.25	142,321
07 Sep 18	33.00000 -0.20	33.20	32.85	33.10	184,467
06 Sep 18	33.20000 +0.15	33.25	32.73	33.15	246,646
05 Sep 18	33.05000 +0.45	33.25	32.50	32.55	246,692
04 Sep 18	32.60000 -0.55	33.20	32.15	33.15	371,916
31 Aug 18	33.15000 +0.15	33.20	32.65	32.80	193,878
30 Aug 18	33.00000 -0.70	33.90	32.95	33.55	204,625
29 Aug 18	33.70000 +0.15	33.85	33.05	33.55	223,381
28 Aug 18	33.55000 +0.15	33.70	33.35	33.55	216,223
27 Aug 18	33.40000 +0.45	33.80	33.10	33.10	200,849
24 Aug 18	32.95000 +0.30	33.10	32.50	32.75	262,756
23 Aug 18	32.65000 -0.70	33.60	32.55	33.40	208,625
22 Aug 18	33.35000 +0.10	33.35	32.70	33.20	225,210
21 Aug 18	33.25000 +0.50	33.40	32.75	32.75	262,920
20 Aug 18	32.75000 +0.35	33.05	32.25	32.45	191,894
17 Aug 18	32.40000 +0.20	33.50	32.00	32.05	252,404
16 Aug 18	32.20000 -0.40	32.45	31.70	32.00	340,373
15 Aug 18	32.60000 -0.55	33.20	32.35	32.95	369,941
14 Aug 18	33.15000 -0.05	33.85	32.85	33.45	416,537
13 Aug 18	33.20000 -0.70	34.15	33.20	33.95	309,111
10 Aug 18	33.90000 -0.60	34.40	33.20	34.35	296,595
09 Aug 18	34.50000 -0.05	34.75	34.25	34.60	213,033
08 Aug 18	34.55000 +0.20	34.75	34.00	34.30	240,623
07 Aug 18	34.35000 +0.55	34.70	33.75	34.05	232,682
06 Aug 18	33.80000 +0.10	34.00	33.45	33.70	187,530
03 Aug 18	33.70000 +1.25	33.70	32.70	32.70	359,726
02 Aug 18	32.45000 -0.20	32.85	32.00	32.35	365,556
01 Aug 18	32.65000 -1.80	35.50	32.45	34.35	477,217
31 Jul 18	34.45000 +0.55	34.80	33.95	34.10	503,469
30 Jul 18	33.90000 +1.00	34.00	32.90	33.00	342,865
27 Jul 18	32.90000 +0.15	32.95	32.15	32.85	297,758
26 Jul 18	32.75000 +0.20	33.35	32.45	32.60	325,763
25 Jul 18	32.55000 +0.15	32.55	31.90	32.40	155,804
24 Jul 18	32.40000 +0.25	32.75	32.15	32.35	297,649
23 Jul 18	32.15000 +0.70	32.25	31.45	31.50	260,750
20 Jul 18	31.45000 -0.20	31.65	31.40	31.65	177,664
19 Jul 18	31.65000 +0.15	31.83	31.15	31.30	281,928
18 Jul 18	31.50000 +0.40	31.60	30.90	31.05	253,206
17 Jul 18	31.10000 +0.00	31.30	30.90	31.10	156,285
16 Jul 18	31.10000 +0.40	31.15	30.63	30.75	211,572
13 Jul 18	30.70000 -0.45	31.08	30.65	30.75	269,821
12 Jul 18	31.15000 +0.25	31.20	30.65	31.15	215,059
11 Jul 18	30.90000 -0.55	31.45	30.85	31.15	216,321
10 Jul 18	31.45000 +0.45	31.45	31.00	31.20	157,130
09 Jul 18	31.00000 +0.45	31.16	30.60	30.60	169,063
06 Jul 18	30.55000 -0.05	30.95	30.45	30.60	137,139
05 Jul 18	30.60000 +0.50	30.70	30.05	30.35	206,620
03 Jul 18	30.10000 -0.30	30.60	30.05	30.50	73,401
02 Jul 18	30.40000 +0.25	30.40	29.80	29.80	193,503
29 Jun 18	30.15000 +0.35	30.45	29.95	30.00	379,537
28 Jun 18	29.80000 +0.10	30.05	29.60	29.65	308,203
27 Jun 18	29.70000 -0.65	30.30	29.55	30.30	434,313
26 Jun 18	30.35000 -1.60	32.10	30.30	31.70	374,395
25 Jun 18	31.95000 +0.05	32.25	31.45	31.80	362,648
22 Jun 18	31.90000 +0.35	32.15	31.65	31.90	669,870
21 Jun 18	31.55000 -0.45	32.05	31.45	31.95	197,430
20 Jun 18	32.00000 -0.05	32.40	31.90	32.40	347,482
19 Jun 18	32.05000 +0.05	32.10	31.43	31.70	334,587
18 Jun 18	32.00000 -0.25	32.10	31.75	32.05	235,138
15 Jun 18	32.25000 -0.05	32.30	31.90	32.10	452,681
14 Jun 18	32.30000 -0.30	32.70	32.20	32.65	308,347
13 Jun 18	32.60000 -0.20	33.05	32.30	32.80	522,065
12 Jun 18	32.80000 -0.45	33.30	32.60	33.15	239,987
11 Jun 18	33.25000 +0.15	33.40	33.00	33.25	274,650
08 Jun 18	33.10000 -0.05	33.35	32.90	33.00	263,237
07 Jun 18	33.15000 +0.20	33.25	32.75	33.10	258,514
06 Jun 18	32.95000 +0.25	33.00	32.60	32.75	277,231
05 Jun 18	32.70000 +0.00	32.80	32.35	32.65	194,797
04 Jun 18	32.70000 -0.15	32.95	32.60	32.90	191,875
01 Jun 18	32.85000 +0.55	33.20	32.40	32.70	239,441
31 May 18	32.30000 -0.15	32.60	32.05	32.40	329,175
30 May 18	32.45000 +0.45	32.75	32.15	32.30	247,084
29 May 18	32.00000 -1.10	32.88	31.75	32.70	416,574
25 May 18	33.10000 -0.05	33.30	32.85	32.95	181,554
24 May 18	33.15000 -0.15	33.20	32.65	33.20	160,954
23 May 18	33.30000 +0.35	33.40	32.75	32.75	329,900
22 May 18	32.95000 +0.00	33.15	32.85	33.05	240,970
21 May 18	32.95000 +0.25	33.05	32.85	32.90	186,343
18 May 18	32.70000 +0.00	32.80	32.45	32.80	208,292
17 May 18	32.70000 +0.20	33.00	32.50	32.50	307,466
16 May 18	32.50000 -0.25	32.95	32.15	32.15	329,830
15 May 18	32.75000 -0.30	33.00	32.55	32.95	328,309
14 May 18	33.05000 +0.00	33.35	32.75	33.20	285,237
11 May 18	33.05000 -0.25	33.45	32.80	33.30	303,564
10 May 18	33.30000 +0.05	33.90	33.15	33.30	353,753
09 May 18	33.25000 +0.30	33.30	32.50	33.20	341,193
08 May 18	32.95000 +0.00	33.15	32.78	32.90	292,465
07 May 18	32.95000 +0.55	33.05	32.55	32.65	301,028
04 May 18	32.40000 +0.55	32.70	31.45	31.60	380,280
03 May 18	31.85000 -0.25	32.05	31.25	31.80	443,484
02 May 18	32.10000 +0.05	32.60	31.75	32.25	476,053
01 May 18	32.05000 -0.10	32.25	31.45	32.00	506,539
30 Apr 18	32.15000 -0.35	32.65	32.00	32.60	391,110
27 Apr 18	32.50000 -0.05	32.83	32.35	32.50	237,397
26 Apr 18	32.55000 +0.20	32.71	32.25	32.55	339,924
25 Apr 18	32.35000 -0.10	32.65	31.95	32.45	352,083
24 Apr 18	32.45000 -0.20	33.15	32.25	32.90	273,355
23 Apr 18	32.65000 +0.10	32.95	32.35	32.60	286,105
20 Apr 18	32.55000 -0.40	32.95	32.35	32.85	325,478
19 Apr 18	32.95000 -0.45	33.55	32.85	33.40	251,148
18 Apr 18	33.40000 -0.15	33.85	33.40	33.60	345,174
17 Apr 18	33.55000 +0.70	33.95	33.05	33.20	361,676
16 Apr 18	32.85000 +0.20	33.15	32.65	32.95	337,521
13 Apr 18	32.65000 -0.50	33.40	32.30	33.40	579,177
12 Apr 18	33.15000 +0.70	33.40	32.50	32.70	330,995
11 Apr 18	32.45000 -0.45	32.50	32.00	32.30	254,196
10 Apr 18	32.90000 +0.85	33.25	32.45	32.70	252,202
09 Apr 18	32.05000 -0.10	32.80	31.88	32.30	293,262
06 Apr 18	32.15000 -0.70	32.90	32.00	32.50	423,748
05 Apr 18	32.85000 -0.30	33.40	32.60	33.30	257,216
04 Apr 18	33.15000 +0.75	33.25	31.45	31.90	303,196
03 Apr 18	32.40000 +0.40	32.60	31.95	32.25	253,494
02 Apr 18	32.00000 -1.30	32.90	31.35	32.90	505,268
29 Mar 18	33.30000 +0.55	33.65	32.95	32.95	305,957
28 Mar 18	32.75000 -0.25	33.20	32.60	33.10	298,007
27 Mar 18	33.00000 -0.95	34.15	32.80	34.15	217,750
26 Mar 18	33.95000 +1.15	34.10	33.03	33.35	344,952
23 Mar 18	32.80000 -0.35	33.50	32.75	33.30	296,959
22 Mar 18	33.15000 -1.20	34.10	33.15	33.90	332,856
21 Mar 18	34.35000 +0.20	34.80	33.92	34.05	217,088
20 Mar 18	34.15000 +0.50	34.30	33.70	33.70	278,491
19 Mar 18	33.65000 -0.15	33.80	33.20	33.70	274,669
16 Mar 18	33.80000 +0.55	34.05	33.35	33.40	411,815
15 Mar 18	33.25000 -0.15	33.55	33.15	33.40	180,596
14 Mar 18	33.40000 -0.35	34.05	33.30	33.95	262,021
13 Mar 18	33.75000 -0.50	34.75	33.67	34.50	205,573
12 Mar 18	34.25000 -0.20	34.92	34.10	34.45	258,040
09 Mar 18	34.45000 +1.10	34.70	33.70	33.75	410,589
08 Mar 18	33.35000 -0.10	34.00	33.15	33.60	291,375
07 Mar 18	33.45000 -0.20	33.75	33.20	33.20	288,987
06 Mar 18	33.65000 +0.30	33.85	33.00	33.50	264,572
05 Mar 18	33.35000 +0.55	33.50	32.50	32.60	311,563
02 Mar 18	32.80000 +0.10	33.00	31.80	32.45	505,014
01 Mar 18	32.70000 -1.05	33.80	32.40	33.65	663,361
28 Feb 18	33.75000 +0.35	34.30	33.30	33.55	808,071
27 Feb 18	33.40000 -1.35	35.20	33.30	34.90	586,420
26 Feb 18	34.75000 +0.65	34.80	34.10	34.25	370,089
23 Feb 18	34.10000 +0.40	34.70	33.45	33.80	590,310
22 Feb 18	33.70000 -0.75	34.90	33.60	34.60	625,954
21 Feb 18	34.45000 +0.95	35.65	33.60	33.60	781,475
20 Feb 18	33.50000 +0.05	33.75	33.10	33.35	366,755
16 Feb 18	33.45000 +0.35	34.00	32.90	32.90	480,840
15 Feb 18	33.10000 -1.10	34.50	33.05	34.40	530,979
14 Feb 18	34.20000 +0.85	34.35	32.55	33.00	635,196
13 Feb 18	33.35000 -2.45	34.25	33.05	34.10	724,920
12 Feb 18	35.80000 +0.50	36.05	35.00	35.60	532,480
09 Feb 18	35.30000 +1.10	35.65	34.15	34.70	1,062,796
08 Feb 18	34.20000 -2.20	36.25	34.05	36.25	1,868,514
07 Feb 18	36.40000 -1.36	38.35	36.00	38.35	977,789
06 Feb 18	37.76000 +0.81	38.00	35.60	36.05	635,207
05 Feb 18	36.95000 -1.10	38.65	36.35	37.60	540,330
02 Feb 18	38.05000 -1.60	39.32	37.80	39.20	544,664
01 Feb 18	39.65000 +0.50	39.90	38.80	39.05	226,191
31 Jan 18	39.15000 -0.35	39.75	38.50	39.75	474,874
30 Jan 18	39.50000 -1.65	41.05	39.40	40.70	341,906
29 Jan 18	41.15000 -0.20	41.45	40.85	41.35	323,753
26 Jan 18	41.35000 +0.95	41.40	40.30	40.65	249,842
25 Jan 18	40.40000 -0.20	40.85	40.25	40.80	274,182
24 Jan 18	40.60000 +0.20	41.00	40.25	40.55	311,865
23 Jan 18	40.40000 -0.50	40.90	40.15	40.80	343,843
22 Jan 18	40.90000 +0.75	40.90	40.10	40.25	325,273
19 Jan 18	40.15000 +0.45	40.30	39.60	39.65	286,390
18 Jan 18	39.70000 -0.45	40.25	39.55	40.00	319,534
17 Jan 18	40.15000 +1.35	40.25	38.70	39.00	433,895
16 Jan 18	38.80000 -1.00	40.45	38.45	40.10	464,340
12 Jan 18	39.80000 +0.40	39.85	39.15	39.55	480,964
11 Jan 18	39.40000 +0.45	39.45	38.65	38.95	514,848
10 Jan 18	38.95000 +0.05	39.50	38.70	38.95	382,222
09 Jan 18	38.90000 +0.20	39.55	38.90	39.00	314,434
08 Jan 18	38.70000 -0.05	39.10	38.58	38.95	481,448
05 Jan 18	38.75000 +0.60	38.90	38.15	38.30	255,182
04 Jan 18	38.15000 +0.20	38.90	38.10	38.10	577,338
03 Jan 18	37.95000 -0.70	38.80	37.90	38.50	355,786
02 Jan 18	38.65000 -0.85	39.65	38.40	39.60	338,940
29 Dec 17	39.50000 -0.25	39.95	39.45	39.90	190,810
28 Dec 17	39.75000 +0.20	39.85	39.35	39.70	189,635
27 Dec 17	39.55000 -0.25	40.00	39.45	39.85	196,976
26 Dec 17	39.80000 +0.10	40.10	39.50	39.65	176,343
22 Dec 17	39.70000 -0.05	40.05	39.40	39.90	247,946
21 Dec 17	39.75000 -0.20	40.05	39.60	40.00	205,588
20 Dec 17	39.95000 +0.05	40.15	39.70	40.00	397,158
19 Dec 17	39.90000 -0.20	40.15	39.80	40.10	248,344
18 Dec 17	40.10000 +0.75	40.20	39.80	39.80	369,324
15 Dec 17	39.35000 +0.35	39.85	39.10	39.15	673,390
14 Dec 17	39.00000 -0.25	39.45	38.70	39.45	475,427
13 Dec 17	39.25000 -0.35	39.85	39.20	39.55	360,659
12 Dec 17	39.60000 -0.20	40.20	39.48	39.90	431,040
11 Dec 17	39.80000 -0.15	40.15	39.60	40.00	270,665
08 Dec 17	39.95000 +0.25	40.00	39.30	39.85	197,586
07 Dec 17	39.70000 +0.30	40.10	39.05	39.35	429,614
06 Dec 17	39.40000 +0.10	39.75	39.00	39.30	357,003
05 Dec 17	39.30000 -0.35	40.00	39.15	39.90	449,062
04 Dec 17	39.65000 -0.15	40.65	39.55	40.30	390,009
01 Dec 17	39.80000 +0.30	39.90	38.05	39.55	411,610
30 Nov 17	39.50000 +0.20	39.90	39.25	39.65	501,097
29 Nov 17	39.30000 +0.40	39.45	38.75	39.00	318,728
28 Nov 17	38.90000 +1.00	39.00	37.85	38.05	550,160
27 Nov 17	37.90000 -0.15	38.15	37.75	38.00	359,519
24 Nov 17	38.05000 -0.50	38.80	37.95	38.80	103,797
22 Nov 17	38.55000 +0.05	38.80	38.40	38.55	319,960
21 Nov 17	38.50000 +0.80	38.55	37.90	38.00	297,405
20 Nov 17	37.70000 +1.05	37.90	36.75	36.75	364,163
17 Nov 17	36.65000 -0.35	37.10	36.45	36.85	392,592
16 Nov 17	37.00000 +0.70	37.55	36.45	36.45	905,501
15 Nov 17	36.30000 +0.00	36.65	35.45	35.75	741,860
14 Nov 17	36.30000 +0.21	36.35	35.60	35.95	475,853
13 Nov 17	36.09000 -0.51	36.45	35.95	36.35	296,809
10 Nov 17	36.60000 +0.45	36.75	36.05	36.40	216,713
09 Nov 17	36.15000 -0.35	36.50	35.57	36.35	365,455
08 Nov 17	36.50000 +0.05	36.55	36.10	36.45	303,001
07 Nov 17	36.45000 -0.15	36.88	36.20	36.70	297,647
06 Nov 17	36.60000 +0.30	36.80	36.00	36.30	266,569
03 Nov 17	36.30000 +0.40	36.45	35.40	35.75	330,129
02 Nov 17	35.90000 +0.45	36.00	34.90	35.50	683,776
01 Nov 17	35.45000 +1.05	35.90	34.35	35.90	547,918
31 Oct 17	34.40000 -0.10	34.85	34.17	34.85	460,804
30 Oct 17	34.50000 -0.65	35.15	34.35	35.10	227,903
27 Oct 17	35.15000 -0.25	35.50	35.05	35.50	461,964
26 Oct 17	35.40000 -0.05	35.75	35.35	35.65	314,570
25 Oct 17	35.45000 -0.80	36.30	35.25	36.30	405,651
24 Oct 17	36.25000 +0.45	36.33	35.95	36.05	433,807
23 Oct 17	35.80000 -0.10	36.15	35.70	36.00	322,808
20 Oct 17	35.90000 +0.50	36.00	35.60	35.80	256,600
19 Oct 17	35.40000 -0.15	35.50	35.10	35.30	299,825
18 Oct 17	35.55000 +0.80	35.75	34.80	34.95	459,776
17 Oct 17	34.75000 -0.05	35.00	34.55	35.00	251,984
16 Oct 17	34.80000 -0.15	35.25	34.75	35.05	370,714
13 Oct 17	34.95000 +0.45	35.15	34.40	34.60	366,886
12 Oct 17	34.50000 -0.15	35.20	34.40	34.70	451,859
11 Oct 17	34.65000 +0.20	34.78	34.35	34.45	413,437
10 Oct 17	34.45000 +0.35	34.90	34.10	34.30	563,093
09 Oct 17	34.10000 +0.50	34.28	33.70	33.80	295,458
06 Oct 17	33.60000 +0.05	33.70	33.25	33.55	264,514
05 Oct 17	33.55000 +0.10	33.95	33.30	33.45	361,486
04 Oct 17	33.45000 +0.45	33.65	32.95	33.10	263,679
03 Oct 17	33.00000 -0.50	33.55	32.45	33.55	595,918
02 Oct 17	33.50000 +0.90	33.50	32.60	32.75	583,719
29 Sep 17	32.60000 +0.10	32.95	32.40	32.50	649,947
28 Sep 17	32.50000 -0.10	32.90	32.35	32.65	416,528
27 Sep 17	32.60000 +0.55	32.70	31.98	32.40	322,444
26 Sep 17	32.05000 +0.20	32.25	31.80	31.90	280,653
25 Sep 17	31.85000 +0.20	32.03	31.55	31.60	224,925
22 Sep 17	31.65000 +0.40	31.80	31.03	31.25	210,896
21 Sep 17	31.25000 +0.00	31.40	31.00	31.30	195,270
20 Sep 17	31.25000 +0.25	31.45	30.95	31.00	192,312
19 Sep 17	31.00000 +0.00	31.30	30.80	31.10	342,068
18 Sep 17	31.00000 +0.25	31.42	30.80	30.85	414,163
15 Sep 17	30.75000 +0.70	30.80	30.05	30.10	621,424
14 Sep 17	30.05000 -0.40	30.50	30.03	30.40	283,600
13 Sep 17	30.45000 +0.30	30.58	29.75	30.20	499,800
12 Sep 17	30.15000 +0.10	30.35	29.88	30.30	375,088
11 Sep 17	30.05000 +0.25	30.42	30.00	30.15	322,582
08 Sep 17	29.80000 +0.15	29.95	29.65	29.70	146,221
07 Sep 17	29.65000 -0.20	29.95	29.50	29.95	213,196
06 Sep 17	29.85000 +0.00	30.15	29.60	30.00	226,663
05 Sep 17	29.85000 -1.15	31.10	29.75	30.85	436,055
01 Sep 17	31.00000 +0.30	31.00	30.60	30.80	198,768
31 Aug 17	30.70000 +0.50	30.70	30.30	30.40	256,214
30 Aug 17	30.20000 +0.30	30.35	29.75	29.90	273,184
29 Aug 17	29.90000 -0.25	30.20	29.65	29.85	205,118
28 Aug 17	30.15000 +0.25	30.15	29.80	30.10	242,069
25 Aug 17	29.90000 +0.20	30.15	29.75	29.90	186,280
24 Aug 17	29.70000 -0.15	30.15	29.65	29.90	291,134
23 Aug 17	29.85000 +0.20	30.08	29.50	29.55	346,253
22 Aug 17	29.65000 +0.35	29.95	29.35	29.45	341,193
21 Aug 17	29.30000 -0.05	29.65	29.10	29.30	270,245
18 Aug 17	29.35000 +0.00	29.75	29.00	29.05	320,260
17 Aug 17	29.35000 -0.35	30.25	29.10	29.65	532,276
16 Aug 17	29.70000 -0.60	30.75	29.58	30.40	516,334
15 Aug 17	30.30000 -0.30	30.40	29.95	30.05	357,891
14 Aug 17	30.60000 +0.50	30.70	30.30	30.55	328,901
11 Aug 17	30.10000 -0.05	30.40	30.00	30.15	410,714
10 Aug 17	30.15000 -0.85	31.00	30.15	30.90	458,773
09 Aug 17	31.00000 -0.55	31.65	30.90	31.35	368,864
08 Aug 17	31.55000 +0.10	32.35	31.35	31.50	663,020
07 Aug 17	31.45000 +0.55	31.65	31.08	31.10	391,896
04 Aug 17	30.90000 +0.15	31.65	30.45	31.25	742,334
03 Aug 17	30.75000 -0.10	31.15	30.70	30.85	575,714
02 Aug 17	30.85000 -2.65	33.20	30.30	32.75	1,298,907
01 Aug 17	33.50000 +0.25	33.80	32.25	32.60	694,944
31 Jul 17	33.25000 +0.65	33.50	32.50	32.80	490,094
28 Jul 17	32.60000 -0.15	32.90	32.40	32.65	335,415
27 Jul 17	32.75000 -0.70	33.55	32.65	33.55	529,562
26 Jul 17	33.45000 -0.20	33.85	33.40	33.75	343,381
25 Jul 17	33.65000 +0.75	33.75	33.00	33.00	434,522
24 Jul 17	32.90000 +0.35	32.95	32.27	32.55	535,083
21 Jul 17	32.55000 -0.40	33.20	32.50	33.10	339,900
20 Jul 17	32.95000 +0.40	33.15	32.55	32.70	447,200
19 Jul 17	32.55000 +0.45	32.65	32.05	32.30	441,870
18 Jul 17	32.10000 +0.45	32.10	31.35	31.65	327,370
17 Jul 17	31.65000 -0.15	32.00	31.50	31.85	311,452
14 Jul 17	31.80000 -0.20	32.20	31.55	32.00	383,443
13 Jul 17	32.00000 +0.85	32.15	31.20	31.25	545,863
12 Jul 17	31.15000 +0.15	31.30	31.00	31.15	637,878
11 Jul 17	31.00000 +0.15	31.45	30.90	31.00	577,483
10 Jul 17	30.85000 +0.00	31.35	30.77	30.85	614,351
07 Jul 17	30.85000 +0.35	30.85	30.42	30.75	444,380
06 Jul 17	30.50000 -0.25	30.80	30.35	30.60	474,646
05 Jul 17	30.75000 -0.20	31.15	30.55	31.10	525,533
03 Jul 17	30.95000 +0.25	31.25	30.75	30.85	166,069
30 Jun 17	30.70000 +0.70	31.05	30.25	30.40	1,001,382
29 Jun 17	30.00000 -0.55	30.80	29.50	30.80	508,127
28 Jun 17	30.55000 +0.45	30.83	30.25	30.30	517,790
27 Jun 17	30.10000 +0.65	30.60	29.40	29.45	804,970
26 Jun 17	29.45000 -0.30	30.05	29.35	30.00	581,240
23 Jun 17	29.75000 +0.25	29.80	29.35	29.50	3,537,311
22 Jun 17	29.50000 +0.05	29.80	29.40	29.45	296,769
21 Jun 17	29.45000 -0.25	29.90	29.20	29.75	286,851
20 Jun 17	29.70000 -0.05	29.95	29.50	29.60	473,747
19 Jun 17	29.75000 +0.10	29.92	29.55	29.80	407,805
16 Jun 17	29.65000 +0.30	29.80	29.34	29.50	467,901
15 Jun 17	29.35000 -0.70	29.85	29.30	29.55	401,817
14 Jun 17	30.05000 -0.20	30.48	29.90	30.20	290,718
13 Jun 17	30.25000 +0.40	30.55	29.95	30.10	305,351
12 Jun 17	29.85000 -0.35	30.05	29.25	30.00	603,722
09 Jun 17	30.20000 +0.85	30.40	29.40	29.55	455,352
08 Jun 17	29.35000 +0.05	29.65	29.20	29.30	171,290
07 Jun 17	29.30000 +0.20	29.50	29.00	29.10	191,342
06 Jun 17	29.10000 -0.05	29.45	28.80	29.00	265,292
05 Jun 17	29.15000 -0.25	29.44	29.05	29.25	252,644
02 Jun 17	29.40000 +0.45	29.45	28.75	28.85	432,471
01 Jun 17	28.95000 +0.65	29.23	28.25	28.45	370,592
31 May 17	28.30000 +0.05	28.30	27.80	28.30	248,738
30 May 17	28.25000 -0.15	28.41	27.85	28.40	293,143
26 May 17	28.40000 +0.10	28.50	28.13	28.30	207,829
25 May 17	28.30000 +0.30	28.40	28.00	28.15	213,983
24 May 17	28.00000 +0.40	28.02	27.60	27.65	250,177
23 May 17	27.60000 -0.30	27.95	27.55	27.95	228,123
22 May 17	27.90000 +0.00	28.25	27.85	28.00	277,290
19 May 17	27.90000 +0.50	28.35	27.40	27.40	345,657
18 May 17	27.40000 -0.10	27.65	27.23	27.35	535,934
17 May 17	27.50000 -1.25	28.50	27.40	28.35	441,749
16 May 17	28.75000 +0.85	28.85	27.85	27.90	679,583
15 May 17	27.90000 -0.40	27.90	27.50	27.65	549,322
12 May 17	28.30000 -0.70	29.00	28.15	29.00	720,351
11 May 17	29.00000 -0.55	29.55	28.80	29.35	390,770
10 May 17	29.55000 +0.15	29.90	29.20	29.40	533,554
09 May 17	29.40000 +0.40	29.50	28.98	29.00	393,781
08 May 17	29.00000 -0.10	29.25	28.70	29.20	307,244
05 May 17	29.10000 +0.30	29.15	28.52	28.80	408,635
04 May 17	28.80000 -0.30	29.25	28.55	29.20	480,960
03 May 17	29.10000 -0.15	29.50	29.00	29.20	664,645
02 May 17	29.25000 -0.35	29.70	28.70	29.70	645,593
01 May 17	29.60000 +0.30	30.40	29.52	29.85	949,634
28 Apr 17	29.30000 +0.30	31.55	28.55	31.55	6,402
27 Apr 17	29.00000 +0.55	29.05	28.30	28.50	346,609
26 Apr 17	28.45000 -0.30	28.85	28.40	28.70	549,312
25 Apr 17	28.75000 +0.25	28.85	28.40	28.55	392,487
24 Apr 17	28.50000 +0.45	28.65	28.30	28.60	480,158
21 Apr 17	28.05000 -0.35	28.65	28.00	28.35	402,716
20 Apr 17	28.40000 +0.40	28.40	28.00	28.25	408,276
19 Apr 17	28.00000 -0.05	28.40	28.00	28.30	310,153
18 Apr 17	28.05000 -0.10	28.25	27.89	28.00	245,730
17 Apr 17	28.15000 +0.60	28.20	27.60	27.60	455,231
13 Apr 17	27.55000 -0.15	28.05	27.50	27.65	854,185
12 Apr 17	27.70000 +0.75	27.80	26.90	27.00	636,632
11 Apr 17	26.95000 +0.00	27.00	26.70	26.85	367,403
10 Apr 17	26.95000 -0.05	27.25	26.85	27.05	451,628
07 Apr 17	27.00000 +0.00	27.25	26.80	26.95	502,634
06 Apr 17	27.00000 +0.15	27.10	26.75	27.00	457,554
05 Apr 17	26.85000 -0.35	27.55	26.80	27.45	561,334
04 Apr 17	27.20000 -0.40	27.75	27.10	27.65	555,673
03 Apr 17	27.60000 +0.00	27.93	27.45	27.75	497,084
31 Mar 17	27.60000 +0.10	28.00	27.35	27.50	734,424
30 Mar 17	27.50000 +0.35	27.70	27.05	27.15	391,791
29 Mar 17	27.15000 -0.35	27.50	26.95	27.50	354,019
28 Mar 17	27.50000 +0.55	27.65	26.80	26.85	403,321
27 Mar 17	26.95000 +0.32	27.08	26.30	26.40	541,652
24 Mar 17	26.63000 -0.27	27.05	26.55	26.95	289,184
23 Mar 17	26.90000 +0.05	27.30	26.75	26.90	412,365
22 Mar 17	26.85000 +0.00	27.00	26.45	26.70	365,211
21 Mar 17	26.85000 -0.65	27.65	26.50	27.65	638,265
20 Mar 17	27.50000 -0.25	27.70	27.15	27.70	306,961
17 Mar 17	27.75000 -0.55	28.35	27.65	28.35	612,851
16 Mar 17	28.30000 +0.25	28.60	28.05	28.15	702,761
15 Mar 17	28.05000 +0.40	28.20	27.60	27.80	697,324
14 Mar 17	27.65000 -0.15	27.85	27.48	27.70	520,212
13 Mar 17	27.80000 +0.30	27.85	27.10	27.60	531,564
10 Mar 17	27.50000 +0.50	27.50	26.90	27.35	511,721
09 Mar 17	27.00000 -0.55	27.70	26.80	26.90	735,366
08 Mar 17	27.55000 +0.10	27.95	27.45	27.70	683,433
07 Mar 17	27.45000 -0.35	27.90	27.45	27.80	362,004
06 Mar 17	27.80000 -0.20	28.00	27.70	27.95	384,311
03 Mar 17	28.00000 -0.30	28.40	27.90	28.40	463,997
02 Mar 17	28.30000 +0.00	28.40	28.00	28.40	468,142
01 Mar 17	28.30000 -0.15	29.10	28.20	28.90	539,711
28 Feb 17	28.45000 -0.55	29.00	28.25	28.95	553,865
27 Feb 17	29.00000 -0.10	29.30	28.85	28.95	851,475
24 Feb 17	29.10000 -0.40	29.45	28.90	29.30	631,461
23 Feb 17	29.50000 -0.90	29.60	29.10	29.20	2,266,541
22 Feb 17	30.40000 -0.05	30.70	30.25	30.35	384,646
21 Feb 17	30.45000 +0.60	30.55	29.95	30.05	376,072
17 Feb 17	29.85000 -0.25	30.15	29.75	29.95	257,513
16 Feb 17	30.10000 -0.05	30.35	29.90	30.20	273,676
15 Feb 17	30.15000 +0.10	30.25	29.75	30.15	365,037
14 Feb 17	30.05000 +0.00	30.25	29.70	29.90	309,074
13 Feb 17	30.05000 -0.15	30.35	29.70	30.25	500,386
10 Feb 17	30.20000 -0.45	30.25	29.60	29.90	397,177
09 Feb 17	30.65000 +0.45	30.85	30.00	30.40	437,772
08 Feb 17	30.20000 +0.40	30.40	29.60	29.80	644,093
07 Feb 17	29.80000 +0.45	30.00	29.05	29.70	389,396
06 Feb 17	29.35000 +0.05	29.60	29.05	29.35	218,699
03 Feb 17	29.30000 +0.20	29.65	29.15	29.50	346,915
02 Feb 17	29.10000 +0.10	29.20	28.60	29.00	215,968
01 Feb 17	29.00000 +0.05	29.35	28.50	29.20	288,373
31 Jan 17	28.95000 +0.15	29.05	28.67	28.80	222,716
30 Jan 17	28.80000 +0.70	28.85	27.75	28.05	321,422
27 Jan 17	28.10000 -0.30	28.50	27.85	28.50	372,768
26 Jan 17	28.40000 -0.60	29.00	28.30	29.00	282,257
25 Jan 17	29.00000 -0.15	29.65	28.77	29.55	511,675
24 Jan 17	29.15000 -0.20	29.58	29.00	29.50	260,037
23 Jan 17	29.35000 +0.05	29.50	28.75	29.20	289,259
20 Jan 17	29.30000 +0.65	29.35	28.85	28.85	481,747
19 Jan 17	28.65000 +0.00	29.09	28.55	28.85	344,272
18 Jan 17	28.65000 +0.65	28.65	27.65	28.00	455,313
17 Jan 17	28.00000 -0.85	28.95	27.95	28.90	505,360
13 Jan 17	28.85000 +0.30	29.30	28.55	28.55	446,260
12 Jan 17	28.55000 -0.90	29.25	28.30	29.25	633,723
11 Jan 17	29.45000 +0.25	29.65	29.05	29.20	425,901
10 Jan 17	29.20000 -0.05	29.60	29.08	29.20	356,983
09 Jan 17	29.25000 -0.20	29.63	28.90	29.25	375,609
06 Jan 17	29.45000 +0.00	29.70	29.15	29.45	229,268
05 Jan 17	29.45000 -0.40	29.95	29.05	29.60	437,258
04 Jan 17	29.85000 -0.85	30.10	29.25	29.80	593,190
03 Jan 17	30.70000 +0.95	30.85	29.95	30.15	439,614
30 Dec 16	29.75000 +0.15	29.90	29.40	29.60	228,091
29 Dec 16	29.60000 +0.05	29.75	29.20	29.55	290,867
28 Dec 16	29.55000 -0.70	30.43	29.48	30.25	207,445
27 Dec 16	30.25000 +0.20	30.52	30.15	30.25	140,553
23 Dec 16	30.05000 -0.30	30.75	29.50	30.40	226,538
22 Dec 16	30.35000 +0.05	30.45	30.00	30.35	270,030
21 Dec 16	30.30000 +0.00	30.40	29.60	30.30	297,322
20 Dec 16	30.30000 +0.50	30.70	29.84	30.10	476,564
19 Dec 16	29.80000 +0.15	30.08	29.45	29.80	441,227
16 Dec 16	29.65000 -0.45	30.65	29.55	30.10	810,457
15 Dec 16	30.10000 -0.55	31.00	29.90	30.70	605,552
14 Dec 16	30.65000 -0.80	31.60	30.55	31.15	432,193
13 Dec 16	31.45000 -0.15	32.20	31.10	31.75	769,442
12 Dec 16	31.60000 +0.30	32.15	31.45	31.45	790,892
09 Dec 16	31.30000 -0.40	32.10	31.10	31.75	623,181
08 Dec 16	31.70000 +0.40	31.75	30.90	31.40	406,010
07 Dec 16	31.30000 +1.05	31.33	30.00	30.25	567,481
06 Dec 16	30.25000 +0.55	30.50	29.75	29.90	438,919
05 Dec 16	29.70000 -0.55	30.70	29.60	30.60	557,082
02 Dec 16	30.25000 +0.10	30.35	29.83	30.20	658,396
01 Dec 16	30.15000 +0.35	30.60	29.55	30.00	588,862
30 Nov 16	29.80000 +0.80	29.88	29.10	29.40	819,700
29 Nov 16	29.00000 -0.25	29.60	28.80	29.25	561,123
28 Nov 16	29.25000 -0.70	29.85	29.20	29.80	653,605
25 Nov 16	29.95000 +0.00	30.10	29.75	30.10	165,133
23 Nov 16	29.95000 -0.20	30.50	29.85	30.15	1,071,639
22 Nov 16	30.15000 +0.45	30.30	29.50	29.65	542,583
21 Nov 16	29.70000 +0.50	30.05	29.35	29.35	512,038
18 Nov 16	29.20000 +0.65	29.25	28.40	28.55	404,601
17 Nov 16	28.55000 +0.65	28.83	27.60	27.74	641,468
16 Nov 16	27.90000 -0.05	27.95	27.40	27.60	464,861
15 Nov 16	27.95000 +1.00	28.00	26.60	26.85	591,259
14 Nov 16	26.95000 -0.15	27.15	26.40	26.45	363,876
11 Nov 16	27.10000 +0.20	27.20	26.55	26.90	406,398
10 Nov 16	26.90000 +1.25	27.25	25.55	25.70	515,395
09 Nov 16	25.65000 +1.10	25.83	24.60	24.70	517,963
08 Nov 16	24.55000 -0.95	25.50	24.48	25.35	505,054
07 Nov 16	25.50000 +0.60	25.75	25.30	25.45	373,060
04 Nov 16	24.90000 -0.15	25.30	24.80	25.05	663,585
03 Nov 16	25.05000 -0.45	25.65	24.80	25.45	782,103
02 Nov 16	25.50000 -0.45	25.75	25.00	25.65	661,578
01 Nov 16	25.95000 -0.05	27.40	25.50	27.25	606,429
31 Oct 16	26.00000 -0.60	26.70	25.95	26.70	593,409
28 Oct 16	26.60000 -0.10	26.98	26.25	26.80	593,970
27 Oct 16	26.70000 -0.75	27.55	26.50	27.55	447,114
26 Oct 16	27.45000 -0.15	28.00	27.35	27.45	535,470
25 Oct 16	27.60000 -0.25	27.95	27.55	27.85	245,156
24 Oct 16	27.85000 +0.25	28.10	27.67	27.85	200,138
21 Oct 16	27.60000 -0.10	27.75	27.30	27.50	325,337
20 Oct 16	27.70000 -0.40	28.28	27.55	28.10	324,485
19 Oct 16	28.10000 +0.45	28.20	27.45	27.65	391,446
18 Oct 16	27.65000 +0.05	28.25	27.55	28.20	309,281
17 Oct 16	27.60000 -0.01	27.90	27.35	27.55	222,257
14 Oct 16	27.61000 +0.09	28.05	27.52	27.91	305,484
13 Oct 16	27.52000 -0.48	27.83	27.15	27.76	464,962
12 Oct 16	28.00000 +0.49	28.39	27.49	27.57	475,645
11 Oct 16	27.51000 -0.47	27.92	27.19	27.88	285,188
10 Oct 16	27.98000 -0.06	28.39	27.97	28.23	164,269
07 Oct 16	28.04000 +0.02	28.33	27.63	28.06	412,856
06 Oct 16	28.02000 -0.13	28.42	27.84	28.20	739,717
05 Oct 16	28.15000 +0.61	28.28	27.60	27.71	414,770
04 Oct 16	27.54000 -0.14	27.77	27.30	27.77	377,549
03 Oct 16	27.68000 +0.48	28.30	27.30	27.35	510,950
30 Sep 16	27.20000 +0.55	27.31	26.60	26.90	428,234
29 Sep 16	26.65000 -0.50	27.33	26.63	27.22	344,498
28 Sep 16	27.15000 +0.38	27.18	26.72	26.89	274,310
27 Sep 16	26.77000 +0.12	26.93	26.28	26.52	387,454
26 Sep 16	26.65000 -0.55	27.12	26.52	27.02	333,403
23 Sep 16	27.20000 -0.59	27.93	27.19	27.65	324,541
22 Sep 16	27.79000 +0.56	27.96	27.45	27.45	485,731
21 Sep 16	27.23000 +0.14	27.38	27.01	27.30	374,934
20 Sep 16	27.09000 -0.09	27.49	27.09	27.46	412,754
19 Sep 16	27.18000 +0.23	27.50	26.91	27.13	366,140
16 Sep 16	26.95000 -0.04	27.06	26.47	26.55	761,024
15 Sep 16	26.99000 +0.34	27.09	26.48	26.64	368,689
14 Sep 16	26.65000 -0.52	27.25	26.52	27.22	283,908
13 Sep 16	27.17000 +0.12	27.57	26.86	26.87	907,566
12 Sep 16	27.05000 +0.59	27.25	26.17	26.22	548,729
09 Sep 16	26.46000 -0.26	26.73	26.08	26.58	601,875
08 Sep 16	26.72000 -0.01	26.93	26.58	26.74	336,120
07 Sep 16	26.73000 +0.26	26.83	26.36	26.36	545,691
06 Sep 16	26.47000 +0.45	26.76	26.07	26.26	504,062
02 Sep 16	26.02000 +0.33	26.09	25.55	25.92	595,444
01 Sep 16	25.69000 -0.46	26.40	25.41	26.24	473,934
31 Aug 16	26.15000 -0.42	26.65	26.07	26.64	457,608
30 Aug 16	26.57000 +0.09	26.71	26.41	26.56	281,986
29 Aug 16	26.48000 +0.09	26.64	26.39	26.39	244,214
26 Aug 16	26.39000 +0.02	26.74	26.26	26.46	142,888
25 Aug 16	26.37000 -0.31	26.86	26.32	26.60	207,468
24 Aug 16	26.68000 -0.56	27.44	26.67	27.29	160,486
23 Aug 16	27.24000 +0.53	27.39	26.84	26.90	249,275
22 Aug 16	26.71000 -0.30	27.00	26.33	26.95	213,077
19 Aug 16	27.01000 +0.05	27.09	26.75	26.91	128,322
18 Aug 16	26.96000 +0.48	27.00	26.47	26.51	332,119
17 Aug 16	26.48000 -0.35	26.98	26.30	26.83	237,691
16 Aug 16	26.83000 -0.52	27.30	26.79	27.21	222,642
15 Aug 16	27.35000 -0.23	27.48	26.99	27.00	270,809
12 Aug 16	27.58000 -0.30	27.94	27.39	27.72	316,913
11 Aug 16	27.88000 +0.17	28.01	27.75	27.80	205,679
10 Aug 16	27.71000 -0.50	28.25	27.63	28.25	248,449
09 Aug 16	28.21000 -0.55	28.83	28.07	28.83	316,179
08 Aug 16	28.76000 -0.24	29.45	28.74	29.13	244,340
05 Aug 16	29.00000 +0.83	29.18	28.17	28.34	432,969
04 Aug 16	28.17000 +0.15	28.22	27.76	28.02	219,942
03 Aug 16	28.02000 +0.37	28.18	27.58	27.67	327,901
02 Aug 16	27.65000 -0.17	27.92	27.51	27.80	431,303
01 Aug 16	27.82000 -0.14	28.03	27.66	27.87	250,572
29 Jul 16	27.96000 +0.20	28.00	27.59	27.72	280,772
28 Jul 16	27.76000 -0.18	27.90	27.31	27.90	284,424
27 Jul 16	27.94000 +0.24	28.15	27.67	27.67	343,725
26 Jul 16	27.70000 -0.38	28.16	26.72	27.35	623,820
25 Jul 16	28.08000 -0.38	28.67	28.01	28.15	470,141
22 Jul 16	28.46000 +0.10	28.60	28.31	28.40	449,868
21 Jul 16	28.36000 +0.08	28.65	28.01	28.25	497,422
20 Jul 16	28.28000 +0.47	28.28	27.50	28.09	343,842
19 Jul 16	27.81000 -0.23	28.11	27.61	27.87	209,627
18 Jul 16	28.04000 +0.53	28.21	27.42	27.50	301,571
15 Jul 16	27.51000 -0.19	27.81	26.91	27.41	483,199
14 Jul 16	27.70000 +0.01	28.42	27.53	28.14	548,725
13 Jul 16	27.69000 -0.71	28.28	27.38	28.00	395,059
12 Jul 16	28.40000 +0.74	28.63	27.92	27.96	587,344
11 Jul 16	27.66000 +0.39	27.73	27.27	27.34	646,739
08 Jul 16	27.27000 +0.07	27.75	27.11	27.45	1,208,277
07 Jul 16	27.20000 +0.17	27.44	26.71	26.80	626,437
06 Jul 16	27.03000 -0.06	27.19	26.32	26.93	540,343
05 Jul 16	27.09000 -0.61	27.42	26.80	27.42	312,287
01 Jul 16	27.70000 +0.02	28.08	27.55	27.62	215,823
30 Jun 16	27.68000 +0.40	27.69	26.79	27.36	416,340
29 Jun 16	27.28000 +0.35	27.40	26.83	27.12	316,897
28 Jun 16	26.93000 +0.33	27.11	26.14	26.23	702,289
27 Jun 16	26.60000 -2.28	28.40	26.21	28.40	532,689
24 Jun 16	28.88000 -2.02	29.67	28.78	28.78	961,867
23 Jun 16	30.90000 +0.46	31.08	30.56	31.00	524,491
22 Jun 16	30.44000 -0.06	30.68	30.24	30.51	257,616
21 Jun 16	30.50000 -0.17	30.82	30.40	30.73	283,448
20 Jun 16	30.67000 +0.56	31.44	30.66	30.70	410,499
17 Jun 16	30.11000 -0.07	30.61	29.95	30.10	557,544
16 Jun 16	30.18000 -0.31	30.24	29.67	30.21	328,474
15 Jun 16	30.49000 +0.21	31.05	30.31	30.45	631,972
14 Jun 16	30.28000 -0.61	31.10	30.23	30.69	254,585
13 Jun 16	30.89000 -0.46	31.53	30.85	31.07	213,733
10 Jun 16	31.35000 -1.08	32.15	31.27	32.09	199,197
09 Jun 16	32.43000 -0.57	32.88	32.38	32.69	225,566
08 Jun 16	33.00000 -0.11	33.50	32.96	33.09	172,730
07 Jun 16	33.11000 -0.13	33.44	32.96	33.37	176,818
06 Jun 16	33.24000 +0.82	33.49	32.29	32.55	304,406
03 Jun 16	32.42000 -0.36	32.58	32.00	32.54	210,919
02 Jun 16	32.78000 -0.13	32.83	32.33	32.81	248,613
01 Jun 16	32.91000 +0.23	33.14	31.90	32.37	361,182
31 May 16	32.68000 -0.23	33.48	32.51	33.10	654,398
27 May 16	32.91000 +0.28	32.99	32.35	32.65	231,829
26 May 16	32.63000 -0.13	32.80	32.22	32.75	253,341
25 May 16	32.76000 +0.60	32.78	32.21	32.30	175,768
24 May 16	32.16000 +0.75	32.26	31.39	31.55	371,557
23 May 16	31.41000 +0.04	31.61	31.11	31.32	172,805
20 May 16	31.37000 +0.67	31.54	30.95	30.95	158,071
19 May 16	30.70000 -0.62	31.50	30.31	31.05	300,424
18 May 16	31.32000 +0.73	31.50	30.49	30.49	326,685
17 May 16	30.59000 -0.29	31.20	30.29	30.85	246,916
16 May 16	30.88000 +0.62	31.15	30.28	30.28	240,370
13 May 16	30.26000 -1.22	31.23	30.15	30.99	255,467
12 May 16	31.48000 +0.40	31.60	31.00	31.33	462,462
11 May 16	31.08000 -0.85	31.97	31.02	31.65	445,257
10 May 16	31.93000 +0.49	32.05	31.62	31.70	179,090
09 May 16	31.44000 +0.28	31.86	31.20	31.21	393,630
06 May 16	31.16000 -0.02	31.32	30.91	30.92	239,846
05 May 16	31.18000 +0.07	31.42	30.72	31.18	253,253
04 May 16	31.11000 -1.02	32.10	30.94	31.86	468,353
03 May 16	32.13000 -0.19	32.22	31.35	31.93	469,055
02 May 16	32.32000 +0.01	32.76	31.93	32.34	225,579
29 Apr 16	32.31000 -0.55	33.04	31.94	33.04	373,940
28 Apr 16	32.86000 -0.70	33.45	32.75	33.25	501,851
27 Apr 16	33.56000 +0.23	34.02	33.10	33.42	361,273
26 Apr 16	33.33000 -1.46	34.50	32.82	34.10	853,020
25 Apr 16	34.79000 -0.17	34.85	34.17	34.71	263,985
22 Apr 16	34.96000 +0.58	35.00	34.06	34.38	312,808
21 Apr 16	34.38000 -0.08	34.65	33.99	34.49	287,463
20 Apr 16	34.46000 +0.15	34.62	33.93	34.28	236,940
19 Apr 16	34.31000 +0.77	34.34	33.44	33.89	287,438
18 Apr 16	33.54000 +0.29	33.69	32.86	33.23	180,934
15 Apr 16	33.25000 +0.07	33.59	33.01	33.17	260,405
14 Apr 16	33.18000 +0.43	33.49	32.46	32.69	240,014
13 Apr 16	32.75000 +1.33	32.83	31.80	31.83	342,185
12 Apr 16	31.42000 +0.84	31.59	30.43	30.81	400,340
11 Apr 16	30.58000 +0.76	30.86	29.95	30.23	234,956
08 Apr 16	29.82000 +0.22	30.22	29.55	29.96	236,757
07 Apr 16	29.60000 -0.54	30.07	29.20	29.95	488,443
06 Apr 16	30.14000 -0.07	30.32	29.89	30.21	249,329
05 Apr 16	30.21000 -0.21	30.33	29.71	30.06	206,890
04 Apr 16	30.42000 -0.37	31.05	30.35	30.98	369,428
01 Apr 16	30.79000 -0.05	30.89	30.18	30.51	237,775
31 Mar 16	30.84000 +0.16	31.12	30.58	30.58	256,119
30 Mar 16	30.68000 +0.57	30.82	30.24	30.24	315,042
29 Mar 16	30.11000 +0.85	30.24	28.63	29.09	248,885
28 Mar 16	29.26000 +0.39	29.41	28.38	29.02	395,131
24 Mar 16	28.87000 -0.44	29.09	28.44	28.83	244,348
23 Mar 16	29.31000 -0.90	30.43	29.29	30.15	208,307
22 Mar 16	30.21000 +0.08	30.52	29.56	29.80	421,275
21 Mar 16	30.13000 +0.50	30.20	29.21	29.72	416,298
18 Mar 16	29.63000 +0.38	29.87	29.20	29.48	641,560
17 Mar 16	29.25000 +0.74	29.76	28.15	28.42	496,136
16 Mar 16	28.51000 +0.44	28.62	27.84	27.93	228,175
15 Mar 16	28.07000 -0.65	28.61	27.77	28.61	313,657
14 Mar 16	28.72000 +0.30	28.82	28.06	28.27	343,536
11 Mar 16	28.42000 +0.81	28.46	27.51	28.00	393,040
10 Mar 16	27.61000 +0.17	28.46	27.22	27.62	942,702
09 Mar 16	27.44000 +0.32	27.45	26.81	27.30	609,621
08 Mar 16	27.12000 -1.78	28.33	26.64	28.25	669,261
07 Mar 16	28.90000 -0.19	29.34	28.47	28.97	532,665
04 Mar 16	29.09000 -0.14	29.33	28.62	29.26	677,324
03 Mar 16	29.23000 +0.71	29.32	28.41	28.52	1,873,182
02 Mar 16	28.52000 +0.23	28.74	27.67	28.27	819,055
01 Mar 16	28.29000 -0.09	28.81	27.85	28.48	466,544
29 Feb 16	28.38000 +0.41	28.54	27.65	27.97	579,116
26 Feb 16	27.97000 +0.44	28.22	27.57	27.86	386,562
25 Feb 16	27.53000 +0.14	27.86	27.07	27.45	270,153
24 Feb 16	27.39000 -0.01	27.64	26.63	27.00	312,762
23 Feb 16	27.40000 -0.44	28.04	27.32	27.80	306,439
22 Feb 16	27.84000 +0.98	27.92	27.13	27.28	544,164
19 Feb 16	26.86000 -0.40	27.12	26.64	26.96	305,504
18 Feb 16	27.26000 -0.09	27.50	26.84	26.89	356,594
17 Feb 16	27.35000 +0.85	27.77	26.77	26.77	377,574
16 Feb 16	26.50000 +1.38	26.80	25.35	25.61	506,930
12 Feb 16	25.12000 +0.50	25.55	24.70	24.86	366,361
11 Feb 16	24.62000 +0.46	25.15	23.65	24.14	1,029,726
10 Feb 16	24.16000 -3.33	26.95	24.03	26.58	1,230,433
09 Feb 16	27.49000 +0.04	27.88	26.86	27.01	665,456
08 Feb 16	27.45000 -1.83	28.59	26.88	28.59	535,681
05 Feb 16	29.28000 +0.17	29.69	29.00	29.11	508,309
04 Feb 16	29.11000 +0.26	29.57	28.70	28.74	480,308
03 Feb 16	28.85000 -0.37	29.94	28.14	29.60	665,941
02 Feb 16	29.22000 -1.41	30.48	28.84	30.27	554,400
01 Feb 16	30.63000 -0.67	31.26	30.39	31.11	873,916
29 Jan 16	31.30000 +0.98	31.52	30.16	30.46	983,541
28 Jan 16	30.32000 -0.17	31.15	29.96	30.94	489,154
27 Jan 16	30.49000 -0.56	31.21	30.00	30.86	477,739
26 Jan 16	31.05000 +1.07	31.12	29.82	29.96	268,445
25 Jan 16	29.98000 -1.08	31.02	29.94	31.02	285,291
22 Jan 16	31.06000 +0.98	31.30	30.55	30.58	407,558
21 Jan 16	30.08000 +0.90	30.84	29.15	29.26	608,867
20 Jan 16	29.18000 -0.44	29.46	28.09	29.00	425,866
19 Jan 16	29.62000 +0.06	30.30	29.31	29.83	485,099
15 Jan 16	29.56000 -0.66	29.83	28.81	29.44	886,800
14 Jan 16	30.22000 +0.97	30.53	28.81	29.27	729,868
13 Jan 16	29.25000 -1.26	30.85	28.83	30.75	902,374
12 Jan 16	30.51000 -1.01	31.86	29.83	31.63	799,471
11 Jan 16	31.52000 -0.24	31.98	30.65	31.46	669,964
08 Jan 16	31.76000 -0.56	32.72	31.67	32.62	461,498
07 Jan 16	32.32000 -2.27	33.96	32.16	33.85	402,039
06 Jan 16	34.59000 -0.66	35.29	34.51	34.74	571,906
05 Jan 16	35.25000 +0.02	35.46	35.05	35.23	211,639
04 Jan 16	35.23000 -0.83	35.54	34.61	35.47	494,085
31 Dec 15	36.06000 -0.34	36.42	35.97	36.19	195,471
30 Dec 15	36.40000 -0.46	36.86	36.04	36.57	322,138
29 Dec 15	36.86000 +0.32	37.08	36.62	36.65	212,256
28 Dec 15	36.54000 +0.08	36.56	35.61	36.25	180,325
24 Dec 15	36.46000 -0.49	37.12	36.26	36.81	103,998
23 Dec 15	36.95000 +0.55	37.28	36.43	36.64	308,024
22 Dec 15	36.40000 +0.61	36.65	35.60	35.89	416,395
21 Dec 15	35.79000 +0.51	35.93	35.05	35.29	335,940
18 Dec 15	35.28000 -0.12	35.90	35.00	35.24	928,407
17 Dec 15	35.40000 +1.02	35.46	34.08	34.54	507,300
16 Dec 15	34.38000 -0.03	35.03	33.47	34.65	793,978
15 Dec 15	34.41000 +0.16	34.74	33.24	33.73	428,258
14 Dec 15	34.25000 +0.00	34.80	33.90	34.36	560,838
11 Dec 15	34.25000 -1.63	35.41	33.80	35.33	478,173
10 Dec 15	35.88000 -0.17	36.59	35.03	35.55	246,665
09 Dec 15	36.05000 -0.54	37.25	35.92	36.38	156,219
08 Dec 15	36.59000 -1.12	37.37	36.51	37.28	143,142
07 Dec 15	37.71000 -0.66	38.18	37.46	38.18	217,427
04 Dec 15	38.37000 +0.56	38.47	36.96	37.69	369,440
03 Dec 15	37.81000 -0.75	38.85	37.57	38.73	435,851
02 Dec 15	38.56000 +0.03	38.80	38.05	38.57	355,613
01 Dec 15	38.53000 -0.56	39.98	38.30	39.47	248,239
30 Nov 15	39.09000 -0.12	39.69	38.62	39.27	579,210
27 Nov 15	39.21000 -0.44	39.62	38.98	39.61	108,452
25 Nov 15	39.65000 +0.71	39.86	39.08	39.08	241,144
24 Nov 15	38.94000 +0.17	39.24	38.23	38.38	224,937
23 Nov 15	38.77000 +0.27	39.47	38.51	38.52	222,445
20 Nov 15	38.50000 +0.44	38.99	38.24	38.24	164,755
19 Nov 15	38.06000 +0.12	38.32	37.92	37.94	331,051
18 Nov 15	37.94000 +0.71	38.09	37.44	37.49	190,088
17 Nov 15	37.23000 -0.55	38.11	37.12	37.83	195,731
16 Nov 15	37.78000 +1.07	37.80	36.65	36.76	188,052
13 Nov 15	36.71000 -1.00	37.76	36.70	37.65	275,079
12 Nov 15	37.71000 -0.94	38.34	37.55	37.75	584,081
11 Nov 15	38.65000 -0.39	39.22	38.49	39.22	386,628
10 Nov 15	39.04000 -0.66	39.93	38.83	39.60	351,379
09 Nov 15	39.70000 -0.80	40.39	39.64	40.36	429,265
06 Nov 15	40.50000 +0.62	40.62	39.90	40.10	324,457
05 Nov 15	39.88000 -0.08	40.29	39.63	39.96	374,202
04 Nov 15	39.96000 +0.73	40.26	39.17	39.22	612,335
03 Nov 15	39.23000 +0.37	39.42	38.43	38.66	257,913
02 Nov 15	38.86000 +0.61	39.07	38.20	38.22	257,717
30 Oct 15	38.25000 +0.94	38.33	37.37	37.39	389,072
29 Oct 15	37.31000 +1.81	37.87	35.47	35.80	531,122
28 Oct 15	35.50000 -0.13	36.03	35.08	35.61	752,442
27 Oct 15	35.63000 -1.21	36.42	33.41	36.00	602,376
26 Oct 15	36.84000 +0.54	36.93	35.95	36.29	385,228
23 Oct 15	36.30000 +0.91	36.84	35.73	35.73	322,024
22 Oct 15	35.39000 +1.16	36.35	34.08	34.38	666,564
21 Oct 15	34.23000 -1.10	35.38	34.18	35.29	146,824
20 Oct 15	35.33000 +0.04	35.49	35.10	35.24	182,861
19 Oct 15	35.29000 -0.07	35.31	34.74	35.20	303,545
16 Oct 15	35.36000 +0.84	35.41	34.31	34.52	285,485
15 Oct 15	34.52000 +0.46	34.52	33.80	34.07	229,775
14 Oct 15	34.06000 -0.44	34.72	33.94	34.54	223,456
13 Oct 15	34.50000 -0.89	35.39	34.39	35.12	309,139
12 Oct 15	35.39000 -0.68	35.92	35.12	35.92	215,195
09 Oct 15	36.07000 -0.24	36.64	35.88	36.42	346,448
08 Oct 15	36.31000 -0.47	36.52	36.02	36.48	439,669
07 Oct 15	36.78000 -0.08	37.09	36.24	37.00	908,341
06 Oct 15	36.86000 -0.53	37.36	36.57	37.19	319,009
05 Oct 15	37.39000 +1.39	37.52	36.29	36.29	524,630
02 Oct 15	36.00000 +0.47	36.01	34.50	34.81	200,894
01 Oct 15	35.53000 +0.30	35.61	34.52	35.26	271,819
30 Sep 15	35.23000 +0.45	35.76	34.93	35.25	389,316
29 Sep 15	34.78000 -0.05	35.29	34.57	34.99	231,104
28 Sep 15	34.83000 -1.49	36.02	34.69	36.02	258,777
25 Sep 15	36.32000 +0.01	36.72	35.87	36.63	403,935
24 Sep 15	36.31000 -0.39	36.47	35.85	36.47	237,780
23 Sep 15	36.70000 -0.95	37.74	36.36	37.60	307,428
22 Sep 15	37.65000 -0.42	37.95	37.21	37.61	305,487
21 Sep 15	38.07000 +0.04	38.54	37.60	38.21	219,010
18 Sep 15	38.03000 -1.21	38.85	37.90	38.64	300,341
17 Sep 15	39.24000 +0.16	39.79	38.95	39.02	202,612
16 Sep 15	39.08000 +0.25	39.19	38.50	38.82	178,400
15 Sep 15	38.83000 +0.30	38.91	37.71	37.71	336,549
14 Sep 15	38.53000 -0.07	39.22	38.28	38.81	271,517
11 Sep 15	38.60000 -0.17	38.87	38.29	38.45	211,511
10 Sep 15	38.77000 -0.04	39.53	38.30	38.41	443,505
09 Sep 15	38.81000 -0.94	40.34	38.68	39.95	454,509
08 Sep 15	39.75000 +0.49	39.90	39.14	39.50	397,279
04 Sep 15	39.26000 -1.28	40.50	38.92	40.23	240,284
03 Sep 15	40.54000 -0.07	40.66	39.77	40.23	533,201
02 Sep 15	40.61000 +0.78	40.69	39.99	40.37	457,653
01 Sep 15	39.83000 -1.04	40.99	39.73	40.42	834,421
31 Aug 15	40.87000 -0.28	41.44	40.38	40.54	1,099,225
28 Aug 15	41.15000 -0.69	42.09	40.91	41.64	548,057
27 Aug 15	41.84000 +0.38	42.72	41.47	42.11	532,320
26 Aug 15	41.46000 +0.61	41.76	40.64	41.56	331,568
25 Aug 15	40.85000 +0.00	42.12	40.52	42.01	501,782
24 Aug 15	40.85000 -2.29	42.23	39.71	41.25	396,782
21 Aug 15	43.14000 -1.48	44.48	42.88	44.40	470,447
20 Aug 15	44.62000 -1.50	46.15	44.57	45.75	182,469
19 Aug 15	46.12000 -0.21	46.66	45.61	46.25	266,617
18 Aug 15	46.33000 -0.20	46.99	45.91	46.81	340,295
17 Aug 15	46.53000 -0.41	46.70	45.91	46.70	287,237
14 Aug 15	46.94000 +0.89	47.08	45.76	46.15	146,373
13 Aug 15	46.05000 -0.64	46.34	45.60	46.08	241,857
12 Aug 15	46.69000 +0.05	46.83	45.39	46.34	202,216
11 Aug 15	46.64000 -0.83	47.23	46.19	47.19	134,250
10 Aug 15	47.47000 +1.08	47.52	46.52	46.52	175,962
07 Aug 15	46.39000 -0.34	46.84	46.02	46.61	172,796
06 Aug 15	46.73000 -0.11	47.30	46.18	46.92	122,096
05 Aug 15	46.84000 -0.41	47.93	46.81	47.59	109,546
04 Aug 15	47.25000 +0.24	48.10	46.57	46.97	459,132
03 Aug 15	47.01000 -0.74	47.65	46.50	47.59	278,257
31 Jul 15	47.75000 +0.44	48.39	46.87	47.46	328,301
30 Jul 15	47.31000 -0.38	47.98	46.76	47.30	324,009
29 Jul 15	47.69000 +2.20	47.78	45.31	46.22	270,049
28 Jul 15	45.49000 +1.12	45.74	44.02	44.67	267,530
27 Jul 15	44.37000 -1.06	45.51	44.10	45.22	186,410
24 Jul 15	45.43000 -0.33	46.69	45.35	45.83	185,742
23 Jul 15	45.76000 -0.41	46.72	45.67	46.33	131,130
22 Jul 15	46.17000 -0.43	46.76	46.07	46.52	127,609
21 Jul 15	46.60000 +0.18	47.03	46.34	47.00	144,510
20 Jul 15	46.42000 -0.70	47.32	46.29	47.32	116,536
17 Jul 15	47.12000 +0.04	47.31	46.72	47.11	91,418
16 Jul 15	47.08000 +0.60	47.38	46.65	46.72	90,740
15 Jul 15	46.48000 -0.37	46.95	46.15	46.92	157,409
14 Jul 15	46.85000 +0.29	46.96	46.33	46.60	114,590
13 Jul 15	46.56000 +1.03	46.64	45.47	46.00	131,587
10 Jul 15	45.53000 +0.03	46.29	45.29	45.91	187,391
09 Jul 15	45.50000 +0.00	46.25	45.21	45.93	186,278
08 Jul 15	45.50000 -1.20	47.00	45.32	47.00	216,243
07 Jul 15	46.70000 +0.64	46.79	45.51	46.09	191,377
06 Jul 15	46.06000 -0.23	46.60	45.50	46.28	278,705
02 Jul 15	46.29000 -0.20	46.79	45.80	46.79	171,487
01 Jul 15	46.49000 +0.03	47.01	46.09	46.89	208,646
30 Jun 15	46.46000 -0.44	47.42	46.16	47.24	279,219
29 Jun 15	46.90000 -0.80	47.36	46.53	47.36	381,709
26 Jun 15	47.70000 -0.20	48.15	47.65	48.05	602,802
25 Jun 15	47.90000 +0.35	47.94	47.42	47.61	203,877
24 Jun 15	47.55000 +0.02	47.72	47.19	47.28	191,380
23 Jun 15	47.53000 +0.06	47.80	47.13	47.67	226,464
22 Jun 15	47.47000 -0.19	47.96	47.31	47.83	213,076
19 Jun 15	47.66000 +1.09	47.74	45.93	46.66	359,230
18 Jun 15	46.57000 -0.02	47.33	46.47	46.80	97,750
17 Jun 15	46.59000 +0.17	46.85	46.28	46.57	111,204
16 Jun 15	46.42000 +0.39	46.52	45.97	46.08	224,650
15 Jun 15	46.03000 -0.49	46.52	45.71	46.08	171,421
12 Jun 15	46.52000 +0.14	46.62	46.00	46.13	150,893
11 Jun 15	46.38000 +0.41	46.41	45.56	46.14	221,385
10 Jun 15	45.97000 +0.97	46.01	45.10	45.24	333,891
09 Jun 15	45.00000 -0.57	45.60	44.99	45.60	172,270
08 Jun 15	45.57000 +1.12	46.63	44.91	45.08	200,399
05 Jun 15	44.45000 +0.51	44.64	43.55	44.08	117,190
04 Jun 15	43.94000 -0.76	44.78	43.81	44.49	161,479
03 Jun 15	44.70000 +0.75	44.72	43.54	43.64	186,990
02 Jun 15	43.95000 -0.41	44.52	43.90	44.31	174,602
01 Jun 15	44.36000 +0.25	44.36	43.44	44.31	156,208
29 May 15	44.11000 -0.10	44.45	43.74	44.29	185,721
28 May 15	44.21000 -0.06	44.51	43.92	44.08	122,156
27 May 15	44.27000 -0.10	44.56	43.91	44.54	152,441
26 May 15	44.37000 +0.01	44.90	43.84	44.04	308,840
22 May 15	44.36000 +0.37	44.53	43.57	43.83	282,385
21 May 15	43.99000 -0.08	44.44	43.05	44.09	393,826
20 May 15	44.07000 -0.61	44.94	43.72	44.54	336,655
19 May 15	44.68000 -0.48	45.42	44.14	45.04	200,328
18 May 15	45.16000 -0.47	45.83	45.09	45.63	225,733
15 May 15	45.63000 +0.07	45.65	45.30	45.52	277,645
14 May 15	45.56000 +0.90	45.60	44.64	44.79	146,292
13 May 15	44.66000 -0.49	44.90	44.17	44.64	174,734
12 May 15	45.15000 +0.09	45.42	44.40	44.98	185,982
11 May 15	45.06000 -0.43	45.69	44.94	45.51	118,396
08 May 15	45.49000 +0.58	45.78	44.98	45.35	165,618
07 May 15	44.91000 -0.24	45.41	44.67	45.05	126,312
06 May 15	45.15000 -0.28	45.79	44.73	45.58	185,943
05 May 15	45.43000 -0.18	46.07	45.05	45.54	276,015
04 May 15	45.61000 +0.27	46.25	45.59	46.25	231,195
01 May 15	45.34000 +0.55	45.95	44.90	45.11	190,845
30 Apr 15	44.79000 -1.87	47.08	44.61	46.65	490,766
29 Apr 15	46.66000 +0.58	47.34	44.87	45.00	751,590
28 Apr 15	46.08000 +0.15	46.34	45.36	45.73	215,153
27 Apr 15	45.93000 -0.27	46.75	45.83	46.24	267,340
24 Apr 15	46.20000 +0.14	46.33	45.69	46.00	180,323
23 Apr 15	46.06000 +0.50	46.26	45.50	45.51	196,743
22 Apr 15	45.56000 +0.53	45.90	45.01	45.22	212,616
21 Apr 15	45.03000 -0.35	45.81	45.02	45.68	249,990
20 Apr 15	45.38000 +0.13	45.67	45.08	45.37	180,690
17 Apr 15	45.25000 -0.65	45.78	44.82	45.76	193,924
16 Apr 15	45.90000 -0.15	46.37	45.58	46.11	169,846
15 Apr 15	46.05000 -0.85	47.16	45.97	46.66	267,892
14 Apr 15	46.90000 +0.29	47.17	46.34	46.47	555,057
13 Apr 15	46.61000 -0.16	47.09	46.39	46.51	273,963
10 Apr 15	46.77000 +0.16	47.00	46.41	46.62	129,069
09 Apr 15	46.61000 -0.32	47.15	45.88	46.79	237,621
08 Apr 15	46.93000 +0.12	47.04	45.94	46.47	396,068
07 Apr 15	46.81000 -0.21	47.60	45.76	46.72	1,514,380
06 Apr 15	47.02000 +0.25	47.64	46.57	46.57	557,142
02 Apr 15	46.77000 +0.77	46.91	45.74	45.76	405,952
01 Apr 15	46.00000 +0.54	46.06	45.31	45.47	262,059
31 Mar 15	45.46000 -0.07	46.10	45.38	45.39	261,566
30 Mar 15	45.53000 +0.11	46.11	45.26	45.90	547,416
27 Mar 15	45.42000 -0.10	45.79	45.19	45.66	151,196
26 Mar 15	45.52000 -0.42	46.17	45.42	45.83	184,293
25 Mar 15	45.94000 -0.43	46.50	45.69	46.50	231,039
24 Mar 15	46.37000 -0.29	46.95	45.81	46.87	150,893
23 Mar 15	46.66000 -0.27	47.22	46.65	46.80	200,650
20 Mar 15	46.93000 +1.13	47.16	46.03	46.17	365,548
19 Mar 15	45.80000 -0.28	46.43	45.70	46.25	113,593
18 Mar 15	46.08000 +0.34	46.57	45.59	45.71	231,206
17 Mar 15	45.74000 -0.16	45.93	44.85	45.67	483,721
16 Mar 15	45.90000 +0.52	46.38	45.50	45.73	288,819
13 Mar 15	45.38000 -0.85	46.29	45.38	46.29	473,143
12 Mar 15	46.23000 +0.71	47.10	45.68	45.90	652,309
11 Mar 15	45.52000 +0.18	45.70	45.05	45.33	344,824
10 Mar 15	45.34000 -0.55	46.18	45.06	45.43	310,165
09 Mar 15	45.89000 -0.32	46.70	45.44	46.29	428,861
06 Mar 15	46.21000 -0.61	47.42	46.09	46.73	214,012
05 Mar 15	46.82000 +0.78	47.43	45.87	46.03	451,407
04 Mar 15	46.04000 -2.08	46.40	44.80	45.11	959,414
03 Mar 15	48.12000 +0.22	48.52	47.85	47.95	468,344
02 Mar 15	47.90000 -0.60	48.31	46.86	48.24	340,837
27 Feb 15	48.50000 -1.09	49.49	48.28	49.49	299,519
26 Feb 15	49.59000 +1.58	49.89	47.93	48.17	372,237
25 Feb 15	48.01000 +1.64	48.35	46.25	46.52	279,647
24 Feb 15	46.37000 -0.62	47.40	46.26	46.76	307,798
23 Feb 15	46.99000 -0.59	47.60	46.86	47.45	190,086
20 Feb 15	47.58000 +0.18	47.88	47.09	47.40	253,789
19 Feb 15	47.40000 +0.96	47.54	46.35	46.35	186,435
18 Feb 15	46.44000 +0.29	46.63	45.88	45.91	226,295
17 Feb 15	46.15000 -0.01	46.71	45.63	45.99	163,168
13 Feb 15	46.16000 -0.08	46.40	45.69	46.33	222,402
12 Feb 15	46.24000 +1.67	46.39	44.49	44.71	639,548
11 Feb 15	44.57000 -3.55	46.67	44.34	46.67	460,384
10 Feb 15	48.12000 +0.81	48.38	47.27	47.60	215,956
09 Feb 15	47.31000 -0.59	47.72	46.84	47.52	137,699
06 Feb 15	47.90000 -0.09	48.86	47.75	48.08	109,366
05 Feb 15	47.99000 +0.83	48.27	46.92	47.19	133,109
04 Feb 15	47.16000 -0.95	48.22	46.19	46.19	317,973
03 Feb 15	48.11000 -1.97	49.70	47.57	48.52	680,299
02 Feb 15	50.08000 +1.81	50.21	48.41	48.71	214,899
30 Jan 15	48.27000 -0.40	49.15	48.02	48.24	307,611
29 Jan 15	48.67000 +0.01	48.97	47.92	48.58	162,493
28 Jan 15	48.66000 -1.18	50.28	48.37	50.27	126,965
27 Jan 15	49.84000 -0.26	50.36	49.35	49.37	120,962
26 Jan 15	50.10000 +1.25	50.86	48.47	48.79	221,057
23 Jan 15	48.85000 +0.01	49.19	48.59	48.75	97,182
22 Jan 15	48.84000 +1.37	49.47	47.18	47.61	236,343
21 Jan 15	47.47000 -0.32	48.41	46.91	47.62	131,867
20 Jan 15	47.79000 +0.45	48.10	46.88	47.52	145,525
16 Jan 15	47.34000 +0.86	47.43	45.79	46.29	188,589
15 Jan 15	46.48000 -1.15	48.34	46.18	47.66	286,167
14 Jan 15	47.63000 -0.88	48.08	46.72	48.04	304,228
13 Jan 15	48.51000 +0.56	49.20	48.14	48.54	306,508
12 Jan 15	47.95000 -0.20	48.35	47.45	48.27	125,673
09 Jan 15	48.15000 -0.54	48.99	47.89	48.69	143,814
08 Jan 15	48.69000 -0.31	49.41	48.65	48.66	149,976
07 Jan 15	49.00000 +0.74	49.22	48.12	48.25	202,088
06 Jan 15	48.26000 -0.94	49.38	47.75	49.20	295,589
05 Jan 15	49.20000 -1.40	50.40	48.55	50.20	253,440
02 Jan 15	50.60000 +0.07	50.93	50.03	50.63	115,769
31 Dec 14	50.53000 +0.22	51.22	50.22	50.53	112,671
30 Dec 14	50.31000 -0.24	50.92	49.83	50.51	86,001
29 Dec 14	50.55000 +0.19	50.75	50.20	50.29	145,879
26 Dec 14	50.36000 +0.82	50.51	49.40	49.47	69,326
24 Dec 14	49.54000 -0.27	50.29	49.46	49.70	94,022
23 Dec 14	49.81000 +0.05	50.30	49.63	49.85	94,982
22 Dec 14	49.76000 +0.43	49.95	49.15	49.32	109,953
19 Dec 14	49.33000 +0.53	49.56	48.62	49.16	263,720
18 Dec 14	48.80000 +1.29	49.22	48.25	48.25	225,852
17 Dec 14	47.51000 +1.19	47.68	46.16	46.25	283,413
16 Dec 14	46.32000 -0.77	47.47	46.22	47.00	202,141
15 Dec 14	47.09000 +0.08	47.64	47.00	47.19	299,139
12 Dec 14	47.01000 -1.57	48.79	46.91	48.03	306,690
11 Dec 14	48.58000 -0.10	49.42	48.35	48.72	162,049
10 Dec 14	48.68000 -1.30	50.15	48.43	49.70	262,287
09 Dec 14	49.98000 -0.83	50.62	49.42	50.52	213,054
08 Dec 14	50.81000 -0.18	51.42	50.29	51.01	198,567
05 Dec 14	50.99000 +0.51	51.25	50.41	50.41	236,294
04 Dec 14	50.48000 -0.66	51.30	50.27	50.89	190,261
03 Dec 14	51.14000 +0.39	51.27	50.59	50.60	183,206
02 Dec 14	50.75000 +0.94	50.81	49.89	49.95	134,687
01 Dec 14	49.81000 -1.94	51.53	49.70	51.41	500,591
28 Nov 14	51.75000 -0.96	53.12	51.71	52.65	90,301
26 Nov 14	52.71000 +0.59	52.78	52.12	52.40	329,843
25 Nov 14	52.12000 +0.62	52.19	50.97	51.39	401,560
24 Nov 14	51.50000 -0.01	52.00	51.39	51.93	310,153
21 Nov 14	51.51000 -0.25	51.82	51.19	51.26	526,609
20 Nov 14	51.76000 +0.17	51.84	51.16	51.42	401,158
19 Nov 14	51.59000 +0.05	51.81	50.82	51.41	400,916
18 Nov 14	51.54000 -0.02	52.25	51.29	51.71	241,274
17 Nov 14	51.56000 -0.05	52.18	51.18	51.60	350,050
14 Nov 14	51.61000 -0.30	52.71	51.48	52.07	405,562
13 Nov 14	51.91000 +0.80	51.92	51.19	51.31	407,648
12 Nov 14	51.11000 +2.33	51.12	48.67	48.68	608,534
11 Nov 14	48.78000 +0.49	49.11	48.19	48.19	365,478
10 Nov 14	48.29000 +0.06	48.78	48.01	48.28	412,188
07 Nov 14	48.23000 +0.13	48.38	47.82	47.99	482,942
06 Nov 14	48.10000 +0.12	48.49	47.82	48.00	231,748
05 Nov 14	47.98000 +0.00	48.65	47.85	48.19	368,725
04 Nov 14	47.98000 -0.42	48.47	47.50	48.32	203,707
03 Nov 14	48.40000 -0.08	48.99	48.18	48.75	422,075
31 Oct 14	48.48000 +0.24	49.60	47.99	48.73	517,320
30 Oct 14	48.24000 -0.16	48.76	47.51	48.11	639,847
29 Oct 14	48.40000 -0.62	48.90	47.67	48.24	834,685
28 Oct 14	49.02000 -2.80	50.19	47.81	49.44	1,474,994
27 Oct 14	51.82000 +0.09	52.20	50.97	51.21	169,884
24 Oct 14	51.73000 +0.79	52.04	50.76	50.83	202,824
23 Oct 14	50.94000 +0.35	51.40	50.57	50.92	238,471
22 Oct 14	50.59000 -0.42	51.47	50.44	51.00	211,612
21 Oct 14	51.01000 +1.55	51.32	49.44	49.70	312,414
20 Oct 14	49.46000 -0.03	50.41	49.24	49.51	167,663
17 Oct 14	49.49000 +1.20	49.53	48.73	48.88	304,861
16 Oct 14	48.29000 +0.51	48.57	46.64	47.00	440,684
15 Oct 14	47.78000 +0.88	48.12	44.86	46.20	571,280
14 Oct 14	46.90000 -0.23	47.76	46.21	47.24	558,197
13 Oct 14	47.13000 -1.19	48.60	47.01	48.14	704,879
10 Oct 14	48.32000 -1.52	49.50	47.40	49.50	844,988
09 Oct 14	49.84000 -1.68	51.67	49.72	51.67	407,147
08 Oct 14	51.52000 +0.46	51.61	50.17	50.96	330,981
07 Oct 14	51.06000 -0.92	51.86	50.96	51.81	319,500
06 Oct 14	51.98000 +0.55	52.13	51.53	51.58	232,197
03 Oct 14	51.43000 +0.59	51.73	50.66	51.17	230,912
02 Oct 14	50.84000 -0.66	51.55	50.03	51.49	416,345
01 Oct 14	51.50000 -0.55	52.24	51.41	52.09	356,072
30 Sep 14	52.05000 +0.23	52.28	51.43	51.73	256,101
29 Sep 14	51.82000 -0.14	52.25	51.23	51.61	330,822
26 Sep 14	51.96000 +0.08	52.11	51.22	51.76	355,971
25 Sep 14	51.88000 +0.05	52.06	51.52	51.85	382,268
24 Sep 14	51.83000 +0.19	51.89	51.50	51.54	181,137
23 Sep 14	51.64000 -0.02	52.24	51.60	51.60	260,431
22 Sep 14	51.66000 -0.49	52.06	51.32	51.85	233,861
19 Sep 14	52.15000 -0.10	52.38	51.70	52.36	556,700
18 Sep 14	52.25000 -0.49	53.16	52.16	53.03	304,500
17 Sep 14	52.74000 +0.89	53.13	51.71	52.10	265,900
16 Sep 14	51.85000 -0.41	52.43	51.64	51.82	277,600
15 Sep 14	52.26000 -0.99	53.28	51.86	53.02	368,100
12 Sep 14	53.25000 +0.04	53.50	52.64	52.84	642,400
11 Sep 14	53.21000 -0.82	53.99	52.85	53.97	443,200
10 Sep 14	54.03000 +0.28	54.20	53.49	53.91	255,500
09 Sep 14	53.75000 -0.83	54.82	53.37	54.53	351,500
08 Sep 14	54.58000 -0.17	54.98	54.38	54.55	132,500
05 Sep 14	54.75000 +0.27	54.84	53.75	54.33	287,900
04 Sep 14	54.48000 +0.85	54.60	53.42	53.59	325,200
03 Sep 14	53.63000 -1.47	55.32	53.53	55.30	299,700
02 Sep 14	55.10000 -0.38	56.03	55.09	55.51	190,900
29 Aug 14	55.48000 -0.06	55.79	55.25	55.58	185,900
28 Aug 14	55.54000 -0.35	55.93	54.97	55.51	170,000
27 Aug 14	55.89000 -0.40	56.20	55.85	56.05	318,700
26 Aug 14	56.29000 -0.11	56.78	56.16	56.42	807,000
25 Aug 14	56.40000 -0.29	56.94	56.26	56.94	817,000
22 Aug 14	56.69000 +0.40	56.99	56.06	56.34	361,100
21 Aug 14	56.29000 +0.15	56.64	56.13	56.34	116,700
20 Aug 14	56.14000 +0.48	56.53	55.26	55.64	380,600
19 Aug 14	55.66000 -0.72	56.67	55.57	56.30	441,500
18 Aug 14	56.38000 +1.12	56.38	55.53	55.77	249,800
15 Aug 14	55.26000 -0.14	55.55	54.38	55.47	335,500
14 Aug 14	55.40000 +0.49	55.53	54.75	54.78	190,300
13 Aug 14	54.91000 -0.79	55.57	54.64	55.17	184,000
12 Aug 14	55.70000 +0.48	55.83	54.94	55.16	294,700
11 Aug 14	55.22000 +0.75	55.78	54.57	54.77	424,000
08 Aug 14	54.47000 +0.53	54.66	53.60	54.00	453,500
07 Aug 14	53.94000 +0.69	53.97	53.21	53.71	401,400
06 Aug 14	53.25000 +0.74	53.37	51.95	52.27	181,200
05 Aug 14	52.51000 +0.54	53.10	51.61	51.97	305,600
04 Aug 14	51.97000 +0.37	52.68	51.64	51.97	254,400
01 Aug 14	51.60000 -0.50	52.80	50.66	52.10	445,100
31 Jul 14	52.10000 -1.80	53.27	52.00	53.20	221,900
30 Jul 14	53.90000 -0.33	54.66	53.76	54.60	129,200
29 Jul 14	54.23000 -0.25	54.99	54.10	54.53	225,700
28 Jul 14	54.48000 +0.55	54.67	53.42	54.00	260,000
25 Jul 14	53.93000 -0.53	54.61	53.60	54.40	293,500
24 Jul 14	54.46000 +1.03	54.52	53.54	53.64	301,800
23 Jul 14	53.43000 -0.81	55.00	53.29	54.72	423,500
22 Jul 14	54.24000 -0.14	55.86	53.56	54.65	668,700
21 Jul 14	54.38000 +0.71	54.40	53.17	53.24	389,800
18 Jul 14	53.67000 +1.16	53.75	52.56	52.56	322,600
17 Jul 14	52.51000 -0.80	53.70	52.45	52.91	354,900
16 Jul 14	53.31000 +0.64	54.37	52.71	54.14	250,400
15 Jul 14	52.67000 -0.45	53.61	52.35	53.20	213,300
14 Jul 14	53.12000 +0.02	53.83	52.30	52.82	285,400
11 Jul 14	53.10000 -0.45	53.88	52.98	53.56	356,800
10 Jul 14	53.55000 +0.15	53.85	52.00	52.42	483,300
09 Jul 14	53.40000 -0.54	53.66	52.74	53.06	659,300
08 Jul 14	53.94000 -0.84	55.03	53.83	54.75	392,800
07 Jul 14	54.78000 -1.15	55.68	54.68	55.68	312,400
03 Jul 14	55.93000 -0.04	56.14	55.74	56.00	274,500
02 Jul 14	55.97000 -1.42	57.24	55.85	57.05	388,000
01 Jul 14	57.39000 +0.71	57.62	56.71	57.15	319,100
30 Jun 14	56.68000 +0.58	57.25	56.10	56.10	356,500
27 Jun 14	56.10000 -0.23	56.92	55.99	56.13	1,093,900
26 Jun 14	56.33000 -0.88	57.65	56.10	57.48	410,500
25 Jun 14	57.21000 +1.14	57.41	55.82	55.82	602,400
24 Jun 14	56.07000 -0.05	57.27	55.89	55.98	266,300
23 Jun 14	56.12000 -0.44	56.73	55.84	56.54	303,300
20 Jun 14	56.56000 +0.90	56.64	55.37	55.70	455,000
19 Jun 14	55.66000 -0.16	56.26	55.34	55.99	480,900
18 Jun 14	55.82000 +0.41	56.04	55.01	55.35	553,000
17 Jun 14	55.41000 +0.53	55.68	54.71	54.92	368,700
16 Jun 14	54.88000 +0.23	54.90	54.17	54.66	428,800
13 Jun 14	54.65000 -0.52	54.85	53.64	54.03	1,569,800
12 Jun 14	55.17000 -0.79	56.11	55.02	55.97	281,500
11 Jun 14	55.96000 -0.14	56.60	55.80	55.97	278,400
10 Jun 14	56.10000 -2.91	58.01	56.06	58.00	445,200
09 Jun 14	59.01000 +0.12	59.37	58.15	58.92	181,900
06 Jun 14	58.89000 +1.13	59.06	57.69	58.20	357,500
05 Jun 14	57.76000 -0.33	58.30	57.52	58.30	202,800
04 Jun 14	58.09000 +1.00	58.22	56.80	56.95	169,200
03 Jun 14	57.09000 +0.00	57.31	56.47	56.87	156,600
02 Jun 14	57.09000 -0.43	57.57	56.78	57.57	182,900
30 May 14	57.52000 -0.08	58.02	57.11	57.78	230,500
29 May 14	57.60000 +0.20	57.80	57.13	57.80	190,900
28 May 14	57.40000 -0.61	58.32	57.36	58.20	227,600
27 May 14	58.01000 +0.01	58.50	57.60	58.32	423,600
23 May 14	58.00000 +1.23	58.06	56.49	56.69	242,400
22 May 14	56.77000 +1.06	56.92	56.08	56.08	499,300
21 May 14	55.71000 +0.78	55.98	54.75	55.12	206,100
20 May 14	54.93000 -0.12	55.41	54.57	54.87	551,300
19 May 14	55.05000 +1.41	55.23	53.01	53.33	281,100
16 May 14	53.64000 +0.71	53.93	51.74	52.83	487,400
15 May 14	52.93000 -1.67	54.31	51.72	54.31	738,700
14 May 14	54.60000 -1.57	55.83	54.53	55.83	412,600
13 May 14	56.17000 -1.87	58.33	56.07	58.02	390,500
12 May 14	58.04000 +2.54	58.37	56.30	56.30	419,900
09 May 14	55.50000 -0.23	56.41	55.03	55.74	351,700
08 May 14	55.73000 -0.34	57.29	55.66	56.09	247,100
07 May 14	56.07000 -0.96	57.44	55.50	57.02	378,300
06 May 14	57.03000 -1.23	58.34	56.67	58.09	443,000
05 May 14	58.26000 -0.57	59.45	58.07	58.07	247,600
02 May 14	58.83000 +0.27	59.11	58.34	58.62	307,500
01 May 14	58.56000 +0.49	59.24	57.76	58.08	551,100
30 Apr 14	58.07000 +2.29	58.31	56.00	56.14	313,600
29 Apr 14	55.78000 +0.63	55.99	54.88	55.29	366,500
28 Apr 14	55.15000 -1.02	57.03	54.99	56.48	289,000
25 Apr 14	56.17000 -1.39	57.50	55.93	57.50	311,000
24 Apr 14	57.56000 -0.79	58.98	56.96	58.61	301,100
23 Apr 14	58.35000 -0.48	59.04	58.07	58.70	327,300
22 Apr 14	58.83000 +0.99	59.41	57.57	57.79	237,100
21 Apr 14	57.84000 +0.28	58.09	57.07	57.53	216,600
17 Apr 14	57.56000 +1.66	57.97	56.13	56.13	565,000
16 Apr 14	55.90000 +1.24	56.21	54.71	55.26	735,900
15 Apr 14	54.66000 +0.25	54.78	52.66	54.53	1,613,300
14 Apr 14	54.41000 -1.20	57.67	54.10	57.67	717,500
11 Apr 14	55.61000 -1.44	56.73	55.15	56.47	736,300
10 Apr 14	57.05000 -4.77	61.40	56.64	61.40	1,413,900
09 Apr 14	61.82000 +0.31	62.28	61.25	61.54	194,600
08 Apr 14	61.51000 -0.07	62.18	60.81	61.59	238,400
07 Apr 14	61.58000 -1.18	62.85	61.16	62.44	628,200
04 Apr 14	62.76000 -0.58	65.45	62.36	64.76	422,500
03 Apr 14	63.34000 -1.31	64.95	62.30	64.77	729,900
02 Apr 14	64.65000 -0.26	65.65	64.43	64.90	291,600
01 Apr 14	64.91000 +0.66	65.19	63.57	64.74	496,800
31 Mar 14	64.25000 +0.95	64.79	63.52	63.78	281,100
28 Mar 14	63.30000 +0.59	64.43	62.78	63.09	261,600
27 Mar 14	62.71000 -0.35	63.49	62.15	63.21	176,000
26 Mar 14	63.06000 -0.06	63.61	62.63	63.52	338,800
25 Mar 14	63.12000 +0.19	63.88	62.06	63.35	334,100
24 Mar 14	62.93000 -0.72	64.22	62.35	63.65	201,800
21 Mar 14	63.65000 +1.11	63.94	62.41	62.68	749,000
20 Mar 14	62.54000 +0.42	62.74	61.36	61.95	831,700
19 Mar 14	62.12000 -1.34	63.70	61.95	63.46	370,900
18 Mar 14	63.46000 -0.07	64.04	63.12	63.54	238,200
17 Mar 14	63.53000 +0.72	64.34	63.05	63.28	284,200
14 Mar 14	62.81000 -0.59	64.18	62.42	63.32	167,100
13 Mar 14	63.40000 -0.96	65.44	62.79	64.86	454,600
12 Mar 14	64.36000 -0.27	65.16	63.61	64.03	366,400
11 Mar 14	64.63000 -1.59	66.72	64.00	66.15	442,200
10 Mar 14	66.22000 +1.47	66.42	64.00	64.66	736,200
07 Mar 14	64.75000 +0.70	64.85	63.60	64.03	3,071,900
06 Mar 14	64.05000 -1.12	66.52	63.97	65.95	201,100
05 Mar 14	65.17000 +0.30	65.65	64.15	64.97	275,000
04 Mar 14	64.87000 +2.80	65.86	61.46	62.06	448,700
03 Mar 14	62.07000 -1.10	62.94	61.48	62.94	213,900
28 Feb 14	63.17000 +0.39	63.57	62.40	63.20	167,900
27 Feb 14	62.78000 -0.13	63.56	62.60	62.78	146,900
26 Feb 14	62.91000 -0.34	64.18	62.10	63.40	269,700
25 Feb 14	63.25000 -0.15	63.90	63.04	63.47	137,600
24 Feb 14	63.40000 +2.40	63.91	62.34	63.14	390,200
21 Feb 14	61.00000 -1.65	62.99	60.81	62.80	93,700
20 Feb 14	62.65000 +0.36	63.11	62.13	62.38	140,500
19 Feb 14	62.29000 +0.09	62.86	61.48	62.06	170,700
18 Feb 14	62.20000 +2.16	62.39	59.42	60.02	224,000
14 Feb 14	60.04000 -0.26	60.20	59.32	60.07	118,800
13 Feb 14	60.30000 +1.55	60.66	58.14	58.40	187,700
12 Feb 14	58.75000 -1.44	59.29	57.92	58.05	287,900
11 Feb 14	60.19000 +0.78	60.37	59.25	59.55	346,400
10 Feb 14	59.41000 +1.01	60.03	57.50	58.35	566,000
07 Feb 14	58.40000 -2.98	62.03	58.03	61.56	555,800
06 Feb 14	61.38000 +0.30	61.81	60.73	61.26	161,300
05 Feb 14	61.08000 +0.53	61.35	59.80	59.90	312,700
04 Feb 14	60.55000 -0.77	61.31	58.02	60.68	410,800
03 Feb 14	61.32000 -2.10	63.66	60.47	63.21	160,000
31 Jan 14	63.42000 -1.56	64.37	62.73	63.92	182,700
30 Jan 14	64.98000 +0.88	65.64	64.02	64.71	98,800
29 Jan 14	64.10000 -2.73	65.70	63.91	65.50	140,000
28 Jan 14	66.83000 +2.93	67.14	63.82	63.97	204,300
27 Jan 14	63.90000 -2.50	67.19	63.28	66.64	211,900
24 Jan 14	66.40000 -4.57	70.88	66.29	70.88	200,200
23 Jan 14	70.97000 -0.78	71.74	70.77	71.55	170,400
22 Jan 14	71.75000 +0.48	71.86	71.02	71.42	45,900
21 Jan 14	71.27000 +0.85	71.54	70.78	70.84	144,400
17 Jan 14	70.42000 +0.54	70.65	69.57	69.96	123,100
16 Jan 14	69.88000 +0.05	70.51	69.24	70.00	132,800
15 Jan 14	69.83000 +0.10	69.97	68.73	69.73	148,100
14 Jan 14	69.73000 -0.08	71.13	69.06	70.21	231,300
13 Jan 14	69.81000 -0.37	71.28	69.27	70.61	311,600
10 Jan 14	70.18000 +1.98	71.37	69.15	71.00	307,800
09 Jan 14	68.20000 +0.88	68.74	67.10	67.56	125,100
08 Jan 14	67.32000 +1.26	68.00	65.97	66.04	177,600
07 Jan 14	66.06000 +0.55	66.40	65.55	66.12	69,600
06 Jan 14	65.51000 -0.21	66.57	65.28	66.10	97,000
03 Jan 14	65.72000 +0.90	66.04	64.63	64.94	134,800
02 Jan 14	64.82000 -0.37	65.88	64.47	64.85	116,300
31 Dec 13	65.19000 +0.59	65.30	64.40	64.43	144,600
30 Dec 13	64.60000 -0.26	65.36	64.09	64.73	54,800
27 Dec 13	64.86000 +0.28	65.10	64.42	64.58	54,300
26 Dec 13	64.58000 +0.16	64.75	63.60	64.41	162,900
24 Dec 13	64.42000 +0.02	65.20	64.33	65.05	82,900
23 Dec 13	64.40000 +0.82	64.72	63.30	63.91	191,200
20 Dec 13	63.58000 +0.90	63.63	62.50	62.95	281,700
19 Dec 13	62.68000 -0.18	63.10	62.36	62.46	227,300
18 Dec 13	62.86000 +0.53	63.17	61.85	62.27	210,800
17 Dec 13	62.33000 -0.62	63.22	61.73	62.95	156,500
16 Dec 13	62.95000 +0.97	63.16	62.04	62.09	205,800
13 Dec 13	61.98000 -0.30	62.76	61.83	62.50	113,600
12 Dec 13	62.28000 -0.35	62.98	61.85	62.75	91,500
11 Dec 13	62.63000 -0.41	63.82	62.05	63.27	186,100
10 Dec 13	63.04000 -2.07	65.18	62.88	65.18	134,300
09 Dec 13	65.11000 +1.34	66.01	63.72	63.96	175,700
06 Dec 13	63.77000 +1.49	63.94	62.31	63.07	155,600
05 Dec 13	62.28000 +0.39	62.52	61.73	61.92	127,600
04 Dec 13	61.89000 +0.24	62.73	61.07	61.57	110,300
03 Dec 13	61.65000 -0.79	63.26	61.01	62.20	263,300
02 Dec 13	62.44000 +0.72	62.94	61.62	61.82	176,300
29 Nov 13	61.72000 +1.19	61.95	60.66	60.66	58,500
27 Nov 13	60.53000 +1.37	61.82	59.25	59.36	178,900
26 Nov 13	59.16000 +0.03	59.81	58.62	58.83	217,500
25 Nov 13	59.13000 -0.08	60.21	58.85	59.87	135,900
22 Nov 13	59.21000 -1.27	60.68	58.90	60.55	251,700
21 Nov 13	60.48000 +0.33	60.65	59.92	60.65	99,400
20 Nov 13	60.15000 +1.30	61.79	58.72	59.28	162,400
19 Nov 13	58.85000 -1.58	61.07	57.66	60.26	312,100
18 Nov 13	60.43000 -1.95	62.84	60.27	62.84	211,400
15 Nov 13	62.38000 -1.07	63.76	62.04	63.61	276,900
14 Nov 13	63.45000 -0.13	64.29	63.03	63.60	100,500
13 Nov 13	63.58000 +1.05	64.14	62.17	62.53	181,900
12 Nov 13	62.53000 +1.18	63.42	61.17	61.40	191,900
11 Nov 13	61.35000 +0.98	61.85	60.53	60.53	190,000
08 Nov 13	60.37000 +2.07	60.54	58.30	58.30	143,000
07 Nov 13	58.30000 -2.12	60.77	58.11	60.31	149,800
06 Nov 13	60.42000 -0.83	61.63	60.18	60.83	193,600
05 Nov 13	61.25000 +1.39	61.40	59.06	59.31	228,600
04 Nov 13	59.86000 +0.61	60.21	59.25	59.31	210,300
01 Nov 13	59.25000 -0.62	59.91	57.77	57.82	2,862,200
31 Oct 13	59.87000 -2.50	63.72	59.38	62.49	291,900
30 Oct 13	62.37000 -0.41	63.96	62.34	62.69	207,000
29 Oct 13	62.78000 +2.73	64.24	59.37	60.04	201,300
28 Oct 13	60.05000 +2.48	60.72	57.30	57.30	223,300
25 Oct 13	57.57000 +0.30	58.61	56.83	57.59	229,200
24 Oct 13	57.27000 -1.11	58.40	56.75	58.34	170,300
23 Oct 13	58.38000 +1.63	58.53	56.65	56.71	77,900
22 Oct 13	56.75000 +2.00	58.17	54.66	54.66	135,300
21 Oct 13	54.75000 +1.76	55.80	52.88	52.88	400,600
18 Oct 13	52.99000 +0.01	53.83	52.56	53.25	100,100
17 Oct 13	52.98000 +0.08	53.42	52.38	52.64	73,700
16 Oct 13	52.90000 -1.21	54.06	51.89	54.06	223,000
15 Oct 13	54.11000 -0.73	55.51	53.69	54.98	111,500
14 Oct 13	54.84000 +0.22	55.37	54.11	54.53	49,700
11 Oct 13	54.62000 +0.92	55.99	53.40	53.71	186,600
10 Oct 13	53.70000 +2.17	53.88	52.64	52.64	163,000
09 Oct 13	51.53000 -0.38	52.69	51.49	52.43	51,300
08 Oct 13	51.91000 -0.61	52.95	51.25	52.65	40,400
07 Oct 13	52.52000 -0.72	53.20	52.11	53.20	30,600
04 Oct 13	53.24000 -0.15	53.95	52.62	53.09	41,300
03 Oct 13	53.39000 +1.30	53.47	51.65	52.14	61,400
02 Oct 13	52.09000 -0.87	53.20	51.40	52.71	32,800
01 Oct 13	52.96000 +0.60	53.60	52.27	52.27	93,000
30 Sep 13	52.36000 +0.31	52.86	51.54	51.96	57,500
27 Sep 13	52.05000 +0.58	52.17	51.13	51.32	25,500
26 Sep 13	51.47000 -0.50	51.74	50.79	51.46	127,300
25 Sep 13	51.97000 -0.03	52.43	51.53	52.07	151,400
24 Sep 13	52.00000 -0.49	52.50	51.88	52.50	13,300
23 Sep 13	52.49000 -0.10	53.09	51.76	52.98	129,800
20 Sep 13	52.59000 -0.69	53.48	51.32	53.12	102,600
19 Sep 13	53.28000 -0.40	54.30	52.54	53.85	52,900
18 Sep 13	53.68000 +1.91	53.81	51.35	51.81	66,900
17 Sep 13	51.77000 -0.02	53.00	51.65	52.00	52,000
16 Sep 13	51.79000 +0.06	52.37	51.39	52.31	44,000
13 Sep 13	51.73000 -0.22	52.38	51.60	52.00	91,300
12 Sep 13	51.95000 +0.05	52.59	51.53	52.12	52,100
11 Sep 13	51.90000 +0.81	52.90	51.22	51.22	159,200
10 Sep 13	51.09000 +1.35	51.40	50.02	50.05	49,900
09 Sep 13	49.74000 +0.21	49.80	49.20	49.20	25,000
06 Sep 13	49.53000 +1.14	49.98	48.33	48.44	38,300
05 Sep 13	48.39000 -0.09	49.32	48.12	48.49	31,900
04 Sep 13	48.48000 +0.42	48.63	47.50	47.99	146,000
03 Sep 13	48.06000 +0.07	49.05	47.55	48.41	30,700
30 Aug 13	47.99000 +1.36	48.16	46.46	46.57	32,800
29 Aug 13	46.63000 -1.08	48.55	46.02	47.94	51,000
28 Aug 13	47.71000 -0.83	48.82	47.35	48.63	55,800
27 Aug 13	48.54000 -0.86	49.78	48.16	49.23	30,500
26 Aug 13	49.40000 -0.38	50.77	49.10	49.71	32,000
23 Aug 13	49.78000 +0.08	50.48	49.46	49.90	24,100
22 Aug 13	49.70000 -0.17	50.39	49.12	50.36	16,700
21 Aug 13	49.87000 +0.23	50.65	49.45	49.60	29,300
20 Aug 13	49.64000 -0.34	50.28	48.96	50.18	38,200
19 Aug 13	49.98000 +0.25	50.90	49.20	49.76	52,200
16 Aug 13	49.73000 -0.32	50.06	49.46	50.03	33,100
15 Aug 13	50.05000 -0.43	50.45	49.69	50.37	32,300
14 Aug 13	50.48000 +0.03	50.81	50.02	50.54	15,300
13 Aug 13	50.45000 -0.87	51.70	50.22	51.51	46,500
12 Aug 13	51.32000 -0.02	51.89	51.28	51.28	7,300
09 Aug 13	51.34000 -0.22	51.74	51.28	51.74	11,300
08 Aug 13	51.56000 -0.42	51.90	51.38	51.80	14,900
07 Aug 13	51.98000 -0.02	52.04	51.65	51.82	26,800
06 Aug 13	52.00000 +0.00	52.27	51.82	52.07	52,700
05 Aug 13	52.00000 -0.66	52.69	51.74	52.60	30,300
02 Aug 13	52.66000 -0.34	53.03	52.09	52.77	57,100
01 Aug 13	53.00000 +0.00	53.14	52.29	53.07	27,000
31 Jul 13	53.00000 -0.61	53.83	52.68	53.65	23,900
30 Jul 13	53.61000 +0.21	53.71	53.32	53.36	20,400
29 Jul 13	53.40000 -0.12	53.53	52.78	53.53	22,700
26 Jul 13	53.52000 -0.05	54.20	53.08	53.39	28,500
25 Jul 13	53.57000 +1.83	55.56	51.41	51.79	78,200
24 Jul 13	51.74000 -0.73	52.98	51.46	52.60	51,900
23 Jul 13	52.47000 -1.13	53.63	52.38	53.53	48,300
22 Jul 13	53.60000 +0.33	54.16	52.80	53.16	50,700
19 Jul 13	53.27000 -0.06	53.55	52.96	53.32	82,000
18 Jul 13	53.33000 +0.58	53.75	52.35	52.82	42,100
17 Jul 13	52.75000 +0.99	52.81	51.48	51.96	24,700
16 Jul 13	51.76000 -0.75	52.71	51.52	52.34	36,900
15 Jul 13	52.51000 +0.61	53.50	51.64	51.90	58,600
12 Jul 13	51.90000 -0.91	53.84	51.84	52.72	70,600
11 Jul 13	52.81000 +0.18	53.15	52.40	52.92	89,900
10 Jul 13	52.63000 +0.87	52.74	51.44	51.62	81,800
09 Jul 13	51.76000 +0.99	51.84	50.36	51.03	67,600
08 Jul 13	50.77000 +0.19	51.32	50.30	50.74	78,800
05 Jul 13	50.58000 -0.08	51.17	49.41	51.05	84,400
03 Jul 13	50.66000 +0.25	50.81	49.98	50.17	44,900
02 Jul 13	50.41000 +0.04	51.11	49.99	50.34	53,900
01 Jul 13	50.37000 +0.46	51.23	49.55	50.25	124,000
28 Jun 13	49.91000 -0.34	50.25	47.24	49.68	751,000
27 Jun 13	50.25000 +0.49	50.79	49.26	49.57	119,400
26 Jun 13	49.76000 -1.49	51.82	49.41	51.80	150,000
25 Jun 13	51.25000 -1.77	53.20	51.08	53.20	143,800
24 Jun 13	53.02000 -1.71	54.77	52.20	54.55	115,400
21 Jun 13	54.73000 -0.78	55.90	54.62	55.39	604,700
20 Jun 13	55.51000 -0.23	55.53	53.71	54.96	446,000
19 Jun 13	55.74000 -0.01	56.07	55.09	55.75	172,100
18 Jun 13	55.75000 +2.16	56.01	53.58	53.84	268,700
17 Jun 13	53.59000 +0.56	53.93	52.87	53.00	126,700
14 Jun 13	53.03000 -0.57	54.30	52.61	53.44	142,000
13 Jun 13	53.60000 +1.08	54.11	52.12	52.27	107,100
12 Jun 13	52.52000 -0.34	54.25	51.83	54.25	197,400
11 Jun 13	52.86000 +0.39	54.10	51.86	52.01	317,100
10 Jun 13	52.47000 +4.26	52.78	47.92	48.34	298,700
07 Jun 13	48.21000 +1.23	48.88	47.01	47.32	232,800
06 Jun 13	46.98000 +0.46	47.04	46.20	46.37	160,300
05 Jun 13	46.52000 -0.21	46.74	46.01	46.55	140,900
04 Jun 13	46.73000 +0.13	47.06	46.42	46.75	89,600
03 Jun 13	46.60000 -0.13	46.92	46.35	46.74	118,800
31 May 13	46.73000 -0.63	47.42	46.37	46.97	124,200
30 May 13	47.36000 -0.64	47.85	47.18	47.85	90,600
29 May 13	48.00000 -1.57	49.35	47.90	49.12	196,900
28 May 13	49.57000 +0.05	49.97	48.79	49.97	84,900
24 May 13	49.52000 +0.34	49.58	48.70	49.10	94,000
23 May 13	49.18000 -0.83	49.64	49.09	49.11	216,000
22 May 13	50.01000 -0.03	50.36	49.96	50.03	132,900
21 May 13	50.04000 +0.75	50.23	48.99	49.10	87,000
20 May 13	49.29000 +0.74	49.58	47.60	48.02	93,200
17 May 13	48.55000 +0.44	48.72	47.60	47.60	146,200
16 May 13	48.11000 +0.26	48.43	47.77	47.92	156,000
15 May 13	47.85000 +1.65	48.11	46.00	46.00	121,700
14 May 13	46.20000 +2.00	46.64	43.94	43.94	155,200
13 May 13	44.20000 +0.85	44.59	43.06	43.06	97,200
10 May 13	43.35000 +2.36	43.65	40.71	41.00	69,900
09 May 13	40.99000 +0.77	41.63	40.10	40.48	90,100
08 May 13	40.22000 -0.38	40.55	39.89	40.20	162,500
07 May 13	40.60000 -0.14	40.89	40.39	40.75	124,700
06 May 13	40.74000 +0.01	41.00	40.38	40.75	102,700
03 May 13	40.73000 +0.73	41.19	40.14	40.80	119,700
02 May 13	40.00000 +0.52	40.00	39.46	39.47	100,300
01 May 13	39.48000 +2.18	39.72	38.02	38.02	116,000
30 Apr 13	37.30000 -0.15	37.60	36.87	37.46	265,000
29 Apr 13	37.45000 -0.14	37.92	37.27	37.57	78,700
26 Apr 13	37.59000 -0.27	37.68	37.41	37.50	113,000
25 Apr 13	37.86000 +0.25	38.05	37.15	37.60	138,200
24 Apr 13	37.61000 -0.35	37.97	37.37	37.97	62,000
23 Apr 13	37.96000 +0.05	38.18	37.85	38.07	83,200
22 Apr 13	37.91000 +0.03	37.99	37.77	37.94	33,600
19 Apr 13	37.88000 -0.10	38.00	37.79	37.98	5,800
18 Apr 13	37.98000 -0.12	38.12	37.73	38.10	151,500
17 Apr 13	38.10000 -0.82	38.78	37.78	38.53	166,700
16 Apr 13	38.92000 +0.69	39.02	37.49	38.20	180,700
15 Apr 13	38.23000 -0.33	38.55	37.88	38.26	78,200
12 Apr 13	38.56000 -0.42	38.91	38.15	38.75	19,000
11 Apr 13	38.98000 +0.06	39.14	38.53	38.53	51,000
10 Apr 13	38.92000 +1.24	38.99	37.50	37.51	384,100
09 Apr 13	37.68000 -0.10	37.80	37.34	37.58	142,100
08 Apr 13	37.78000 -0.21	37.78	37.26	37.75	68,200
05 Apr 13	37.99000 -1.16	38.95	37.37	38.80	112,700
04 Apr 13	39.15000 -0.70	39.99	39.10	39.99	28,400
03 Apr 13	39.85000 +0.18	40.00	39.73	40.00	150,200
02 Apr 13	39.67000 +0.28	39.85	38.81	39.64	90,200
01 Apr 13	39.39000 -0.06	40.19	39.02	39.45	147,000
28 Mar 13	39.45000 +1.35	39.85	37.96	38.31	148,500
27 Mar 13	38.10000 +0.13	38.34	37.88	37.97	122,600
26 Mar 13	37.97000 -0.07	38.15	37.73	38.01	231,800
25 Mar 13	38.04000 +0.17	38.14	37.60	38.11	121,400
22 Mar 13	37.87000 +0.12	38.27	37.62	38.00	167,100
21 Mar 13	37.75000 +0.92	37.84	36.53	36.90	224,100
20 Mar 13	36.83000 -0.05	37.08	36.55	37.01	297,100
19 Mar 13	36.88000 -0.01	37.28	36.50	36.88	104,600
18 Mar 13	36.89000 -0.16	37.29	36.66	36.66	146,200
15 Mar 13	37.05000 -0.60	39.52	37.05	39.52	264,700
14 Mar 13	37.65000 +0.20	38.04	37.28	37.28	81,800
13 Mar 13	37.45000 +0.06	37.45	37.00	37.12	54,400
12 Mar 13	37.39000 +0.65	37.98	36.05	37.00	305,300
11 Mar 13	36.74000 -1.91	38.83	36.43	38.83	580,100
08 Mar 13	38.65000 -0.18	41.89	36.81	38.49	1,143,400
07 Mar 13	38.83000 +0.00	39.50	35.14	35.20	8,054,700

Artisan Partners

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	32.96000 +0.93	33.06	32.03	32.10	1,111,181
19 Oct 26	32.03000 -0.26	32.62	31.88	32.24	600,459
16 Oct 26	32.29000 -0.47	33.19	32.03	32.92	760,113
15 Oct 26	32.76000 +1.02	32.81	31.75	32.02	774,615
14 Oct 26	31.74000 +0.49	31.75	31.03	31.05	954,230
13 Oct 26	31.25000 -1.18	32.78	30.86	32.67	1,637,852
12 Oct 26	32.43000 -1.03	33.13	31.78	32.96	1,407,981
09 Oct 26	33.46000 -0.19	33.79	33.26	33.37	853,785
08 Oct 26	33.65000 -0.10	33.83	33.02	33.50	1,429,744
07 Oct 26	33.75000 -1.25	34.85	33.38	34.69	2,738,467
06 Oct 26	35.00000 +0.60	35.03	33.80	34.65	3,338,339
05 Oct 26	34.40000 -0.48	34.75	33.68	34.72	1,371,421
02 Oct 26	34.88000 -1.32	35.98	34.85	35.76	1,209,157
01 Oct 26	36.20000 +0.08	36.73	35.70	36.00	1,246,020
30 Sep 26	36.12000 -0.30	36.81	36.01	36.65	1,227,947
29 Sep 26	36.42000 +0.59	36.42	35.63	35.88	740,480
28 Sep 26	35.83000 -0.33	35.84	35.29	35.81	1,018,682
25 Sep 26	36.16000 +0.38	36.22	35.59	35.88	412,918
24 Sep 26	35.78000 +0.16	35.89	35.20	35.60	602,019
23 Sep 26	35.62000 -0.31	36.21	35.53	35.75	729,052
22 Sep 26	35.93000 -0.85	37.20	35.64	37.19	1,282,939
21 Sep 26	36.78000 +0.10	37.01	36.50	36.94	623,027
18 Sep 26	36.68000 +0.15	36.72	36.33	36.42	1,855,066
17 Sep 26	36.53000 +0.20	37.00	36.35	36.69	744,107
16 Sep 26	36.33000 -0.40	37.19	35.81	36.78	712,348
15 Sep 26	36.73000 -0.76	37.44	36.62	37.39	706,463
14 Sep 26	37.49000 -0.42	38.45	37.33	38.00	592,921
11 Sep 26	37.91000 -1.79	40.13	37.49	40.04	1,134,315
10 Sep 26	39.70000 -0.51	40.37	39.55	40.03	463,312
09 Sep 26	40.21000 -0.85	41.16	40.18	41.16	679,555
08 Sep 26	41.06000 -0.51	41.57	40.97	41.19	648,981
04 Sep 26	41.57000 +0.42	41.62	40.69	40.75	553,967
03 Sep 26	41.15000 -0.02	42.43	40.40	41.76	1,125,105
02 Sep 26	41.17000 -0.53	42.44	41.16	41.94	757,403
01 Sep 26	41.70000 -0.87	43.12	41.68	42.31	874,683
31 Aug 26	42.57000 -0.90	43.61	42.49	43.24	1,405,893
28 Aug 26	43.47000 -0.08	44.27	43.45	43.68	400,134
27 Aug 26	43.55000 +0.02	44.09	43.28	43.52	777,102
26 Aug 26	43.53000 -0.11	43.70	43.11	43.64	515,413
25 Aug 26	43.64000 +0.66	43.65	42.58	43.09	542,705
24 Aug 26	42.98000 +0.72	43.16	42.30	42.30	419,069
21 Aug 26	42.26000 +0.21	42.83	41.86	42.30	622,141
20 Aug 26	42.05000 -0.45	42.64	41.93	42.20	442,341
19 Aug 26	42.50000 +0.83	42.76	41.92	42.01	670,130
18 Aug 26	41.67000 +0.19	41.97	41.07	41.57	450,824
17 Aug 26	41.48000 -0.70	41.73	41.15	41.27	1,282,122
14 Aug 26	42.18000 -0.50	42.65	41.97	42.65	649,860
13 Aug 26	42.68000 +0.90	42.74	41.56	41.95	1,041,265
12 Aug 26	41.78000 -1.54	43.29	41.66	43.29	1,043,001
11 Aug 26	43.32000 +1.12	43.35	42.20	42.20	731,250
10 Aug 26	42.20000 -0.35	42.67	41.79	42.41	660,861
07 Aug 26	42.55000 -0.50	43.81	42.42	43.10	1,050,213
06 Aug 26	43.05000 +0.27	43.22	42.61	42.78	715,167
05 Aug 26	42.78000 +0.08	43.31	42.58	42.77	692,324
04 Aug 26	42.70000 +0.59	42.93	41.98	42.20	1,042,457
03 Aug 26	42.11000 +2.87	42.22	39.52	39.55	1,199,893
31 Jul 26	39.24000 -0.42	39.69	38.92	39.39	791,508
30 Jul 26	39.66000 -0.68	40.44	39.58	40.39	914,787
29 Jul 26	40.34000 -0.54	42.39	39.44	41.90	1,501,966
28 Jul 26	40.88000 +0.59	41.76	40.19	40.33	1,147,807
27 Jul 26	40.29000 +0.95	40.74	39.63	39.96	1,127,721
24 Jul 26	39.34000 +0.82	39.53	38.68	38.75	488,575
23 Jul 26	38.52000 -0.46	38.94	38.48	38.61	870,950
22 Jul 26	38.98000 -0.23	39.69	38.83	39.25	608,116
21 Jul 26	39.21000 +0.74	39.42	38.48	38.48	1,014,300
20 Jul 26	38.47000 -0.04	38.67	38.07	38.44	626,604
17 Jul 26	38.51000 -0.68	39.19	38.11	38.56	840,094
16 Jul 26	39.19000 -0.06	39.63	38.90	39.13	1,198,641
15 Jul 26	39.25000 +0.89	40.50	39.01	39.27	1,305,058
14 Jul 26	38.36000 +1.68	38.57	36.65	36.66	1,362,287
13 Jul 26	36.68000 +0.19	36.95	35.94	36.49	937,730
10 Jul 26	36.49000 -0.13	37.21	36.17	36.66	649,635
09 Jul 26	36.62000 +0.86	36.70	35.75	35.89	761,157
08 Jul 26	35.76000 -0.27	35.86	35.40	35.49	712,145
07 Jul 26	36.03000 -0.15	36.81	36.00	36.39	675,807
06 Jul 26	36.18000 +0.77	36.54	35.35	35.55	768,590
02 Jul 26	35.41000 +1.44	35.53	34.12	34.50	1,337,256
01 Jul 26	33.97000 -0.56	34.88	33.96	34.58	1,191,539
30 Jun 26	34.53000 -0.46	35.21	34.42	34.66	844,600
29 Jun 26	34.99000 -0.58	35.47	34.41	35.22	910,437
26 Jun 26	35.57000 +0.73	35.64	34.78	34.78	1,973,118
25 Jun 26	34.84000 -0.01	35.80	34.54	35.00	548,140
24 Jun 26	34.85000 -0.58	35.60	34.64	35.53	612,380
23 Jun 26	35.43000 -0.55	36.08	35.24	35.84	475,558
22 Jun 26	35.98000 +0.10	36.43	35.78	35.86	693,495
18 Jun 26	35.88000 -0.28	36.58	35.54	36.46	1,197,765
17 Jun 26	36.16000 -0.29	37.07	36.01	36.28	697,426
16 Jun 26	36.45000 +0.39	36.72	36.33	36.33	453,653
15 Jun 26	36.06000 +0.18	36.80	35.94	36.45	448,794
12 Jun 26	35.88000 +0.40	36.40	35.74	35.85	426,217
11 Jun 26	35.48000 +0.95	35.53	34.56	34.56	662,623
10 Jun 26	34.53000 -0.69	35.33	34.37	35.15	811,746
09 Jun 26	35.22000 +0.43	36.13	34.87	35.15	1,423,936
08 Jun 26	34.79000 -2.40	37.36	34.78	37.15	1,503,317
05 Jun 26	37.19000 -0.27	37.49	36.86	37.26	529,667
04 Jun 26	37.46000 +0.92	38.05	36.82	37.14	715,621
03 Jun 26	36.54000 -0.79	36.88	35.75	36.87	599,973
02 Jun 26	37.33000 -0.03	37.68	37.23	37.29	551,310
01 Jun 26	37.36000 -0.08	37.76	37.07	37.32	713,420
29 May 26	37.44000 +0.19	37.84	37.06	37.09	751,150
28 May 26	37.25000 -0.74	37.98	37.01	37.81	787,258
27 May 26	37.99000 +0.06	38.24	37.71	38.05	1,142,089
26 May 26	37.93000 +0.15	38.10	37.69	37.86	444,013
22 May 26	37.78000 +0.66	37.78	37.16	37.16	662,048
21 May 26	37.12000 +0.67	37.21	36.01	36.05	806,745
20 May 26	36.45000 +0.26	36.91	35.75	36.25	750,858
19 May 26	36.19000 -0.49	36.59	36.00	36.59	588,522
18 May 26	36.68000 +0.25	36.94	36.24	36.49	661,595
15 May 26	36.43000 -0.83	36.60	36.01	36.40	699,543
14 May 26	37.26000 +0.38	37.81	37.06	37.39	771,076
13 May 26	36.88000 -0.06	37.01	36.35	36.73	726,144
12 May 26	36.94000 -0.67	37.53	36.56	37.53	778,475
11 May 26	37.61000 -0.41	38.09	37.56	37.93	533,010
08 May 26	38.02000 +0.41	38.08	37.30	37.61	480,379
07 May 26	37.61000 -0.23	38.18	37.35	38.00	529,697
06 May 26	37.84000 +0.26	38.22	37.58	38.04	587,467
05 May 26	37.58000 +0.73	37.85	36.94	36.94	631,981
04 May 26	36.85000 -0.70	37.72	36.73	37.30	858,420
01 May 26	37.55000 +0.11	38.12	37.01	37.56	1,111,589
30 Apr 26	37.44000 +0.81	37.64	36.48	36.48	1,051,524
29 Apr 26	36.63000 -1.20	38.11	35.85	35.96	1,115,985
28 Apr 26	37.83000 -0.30	38.49	37.55	38.35	786,966
27 Apr 26	38.13000 +0.35	38.38	37.61	37.73	622,177
24 Apr 26	37.78000 -0.34	38.40	37.70	38.02	451,749
23 Apr 26	38.12000 -0.32	38.75	37.67	38.50	539,586
22 Apr 26	38.44000 +0.51	38.55	37.91	38.19	653,028
21 Apr 26	37.93000 +0.32	38.57	37.41	37.64	768,427
20 Apr 26	37.61000 -0.07	38.04	37.37	37.57	611,905
17 Apr 26	37.68000 +0.72	38.40	37.35	37.46	690,032
16 Apr 26	36.96000 -0.63	37.86	36.73	37.56	724,270
15 Apr 26	37.59000 -0.27	38.26	37.38	37.94	1,134,736
14 Apr 26	37.86000 +0.95	38.05	37.08	37.08	620,868
13 Apr 26	36.91000 +0.09	36.92	36.00	36.54	655,593
10 Apr 26	36.82000 -0.22	36.99	36.60	36.98	422,600
09 Apr 26	37.04000 +0.24	37.12	36.29	36.42	549,206
08 Apr 26	36.80000 +1.28	37.14	36.28	36.76	1,084,705
07 Apr 26	35.52000 -0.66	36.29	35.12	36.01	1,484,746
06 Apr 26	36.18000 -0.39	36.75	35.60	36.39	772,670
02 Apr 26	36.57000 +0.01	36.63	35.31	35.80	1,063,725
01 Apr 26	36.56000 +0.17	37.00	35.93	36.64	707,745
31 Mar 26	36.39000 +0.79	36.83	35.58	36.14	1,037,963
30 Mar 26	35.60000 +0.47	35.75	35.00	35.41	661,085
27 Mar 26	35.13000 -1.17	36.17	34.99	36.00	832,731
26 Mar 26	36.30000 -0.41	36.95	36.19	36.44	916,054
25 Mar 26	36.71000 +0.90	36.85	36.03	36.23	629,752
24 Mar 26	35.81000 -0.12	36.19	35.35	35.49	827,743
23 Mar 26	35.93000 +0.03	36.95	35.90	36.76	732,514
20 Mar 26	35.90000 -0.17	36.18	35.62	36.09	3,002,312
19 Mar 26	36.07000 +0.06	36.35	35.51	35.76	755,748
18 Mar 26	36.01000 -0.27	36.50	35.87	35.87	625,239
17 Mar 26	36.28000 +0.82	36.57	36.06	36.06	550,528
16 Mar 26	35.46000 +0.06	36.14	35.40	35.93	586,753
13 Mar 26	35.40000 +0.30	35.74	35.12	35.47	671,917
12 Mar 26	35.10000 -1.18	35.73	35.02	35.58	815,461
11 Mar 26	36.28000 -0.28	36.88	35.76	36.47	830,007
10 Mar 26	36.56000 -0.46	37.32	36.53	37.14	767,242
09 Mar 26	37.02000 -0.32	37.19	35.25	36.71	895,475
06 Mar 26	37.34000 -0.84	37.63	36.74	37.58	807,461
05 Mar 26	38.18000 -1.87	40.20	37.94	39.75	1,325,404
04 Mar 26	40.05000 +0.05	40.82	39.97	40.14	630,339
03 Mar 26	40.00000 -0.42	40.23	39.25	39.60	706,566
02 Mar 26	40.42000 +0.14	40.83	39.56	39.65	550,499
27 Feb 26	40.28000 -1.05	41.10	39.89	40.71	814,423
26 Feb 26	41.33000 +0.32	41.79	41.05	41.24	594,360
25 Feb 26	41.01000 +0.95	41.08	39.85	40.26	466,103
24 Feb 26	40.06000 -0.10	40.58	39.84	39.97	605,196
23 Feb 26	40.16000 -1.44	41.60	39.56	41.49	555,357
20 Feb 26	41.60000 -0.23	42.23	41.04	41.64	606,163
19 Feb 26	41.83000 -0.60	42.17	41.36	41.92	544,545
18 Feb 26	42.43000 +0.04	43.33	42.32	42.52	624,944
17 Feb 26	42.39000 -0.20	43.11	41.70	42.97	585,351
13 Feb 26	42.59000 -1.22	42.92	41.99	42.27	490,700
12 Feb 26	43.81000 -0.46	44.73	43.06	44.40	619,596
11 Feb 26	44.27000 -1.14	45.99	43.80	45.50	730,449
10 Feb 26	45.41000 -0.82	46.53	45.33	46.10	564,940
09 Feb 26	46.23000 +1.11	46.27	45.14	45.33	504,771
06 Feb 26	45.12000 +0.81	45.39	44.01	44.37	603,256
05 Feb 26	44.31000 +0.34	44.94	43.65	44.14	901,410
04 Feb 26	43.97000 -0.58	46.19	42.51	46.00	1,001,732
03 Feb 26	44.55000 -0.88	45.77	43.49	44.99	829,301
02 Feb 26	45.43000 +0.91	45.46	44.11	44.47	775,915
30 Jan 26	44.52000 +1.05	44.68	43.19	43.25	807,689
29 Jan 26	43.47000 -0.76	44.83	43.06	44.47	1,090,271
28 Jan 26	44.23000 +0.42	44.39	43.28	43.95	523,775
27 Jan 26	43.81000 +0.20	43.99	43.08	43.59	347,783
26 Jan 26	43.61000 +0.52	43.64	42.86	43.15	327,189
23 Jan 26	43.09000 -0.89	43.80	42.78	43.64	325,021
22 Jan 26	43.98000 -0.01	44.55	43.73	44.23	381,614
21 Jan 26	43.99000 +1.18	44.20	43.15	43.24	442,470
20 Jan 26	42.81000 -1.50	43.75	42.51	43.48	487,301
16 Jan 26	44.31000 -0.12	44.75	44.09	44.60	426,190
15 Jan 26	44.43000 +1.21	44.77	43.42	43.47	391,764
14 Jan 26	43.22000 +0.34	43.34	42.27	42.48	358,648
13 Jan 26	42.88000 -1.11	43.82	42.37	43.74	306,167
12 Jan 26	43.99000 -0.33	44.14	43.63	43.91	306,192
09 Jan 26	44.32000 +0.77	44.38	43.32	43.69	396,372
08 Jan 26	43.55000 +1.04	43.66	42.22	42.31	467,864
07 Jan 26	42.51000 -0.76	43.32	42.22	43.30	378,483
06 Jan 26	43.27000 +0.91	43.60	42.46	42.58	600,603
05 Jan 26	42.36000 +0.95	42.89	41.16	41.24	319,302
02 Jan 26	41.41000 +0.67	41.41	40.36	40.68	438,727
31 Dec 25	40.74000 -0.29	41.19	40.65	41.05	289,149
30 Dec 25	41.03000 -0.67	41.70	41.01	41.62	237,830
29 Dec 25	41.70000 -0.12	42.04	41.41	41.84	501,603
26 Dec 25	41.82000 +0.08	41.95	41.57	41.88	251,630
24 Dec 25	41.74000 +0.12	41.83	41.50	41.80	117,192
23 Dec 25	41.62000 -0.21	42.13	41.58	41.82	308,843
22 Dec 25	41.83000 +0.34	42.01	41.27	41.55	448,821
19 Dec 25	41.49000 -0.16	41.59	41.15	41.56	958,578
18 Dec 25	41.65000 +0.06	42.28	41.47	41.93	451,496
17 Dec 25	41.59000 +0.01	42.43	41.49	41.69	528,117
16 Dec 25	41.58000 +0.10	41.95	41.33	41.61	541,294
15 Dec 25	41.48000 -0.01	42.13	41.26	41.90	613,855
12 Dec 25	41.49000 +0.02	41.90	41.14	41.67	604,947
11 Dec 25	41.47000 +0.36	41.75	41.20	41.42	545,323
10 Dec 25	41.11000 -0.54	41.38	39.94	41.25	1,099,772
09 Dec 25	41.65000 +0.21	41.73	41.20	41.36	635,065
08 Dec 25	41.44000 -1.20	42.80	41.34	42.74	427,111
05 Dec 25	42.64000 +0.23	43.06	42.10	42.25	486,121
04 Dec 25	42.41000 -0.09	42.84	42.28	42.54	263,792
03 Dec 25	42.50000 +0.93	42.67	41.61	41.72	336,385
02 Dec 25	41.57000 +0.32	41.83	41.00	41.57	470,162
01 Dec 25	41.25000 -0.23	41.89	40.93	41.10	601,124
28 Nov 25	41.48000 -0.34	42.06	41.31	42.06	213,994
26 Nov 25	41.82000 +0.22	42.55	41.60	41.64	801,029
25 Nov 25	41.60000 +0.44	41.67	40.37	40.72	580,920
24 Nov 25	41.16000 -0.32	41.51	40.99	41.46	406,181
21 Nov 25	41.48000 +1.04	41.61	40.53	40.65	416,299
20 Nov 25	40.44000 -0.61	42.13	40.32	41.41	493,267
19 Nov 25	41.05000 -0.24	41.51	40.82	41.30	257,699
18 Nov 25	41.29000 +0.18	41.72	40.61	40.90	357,346
17 Nov 25	41.11000 -1.19	42.10	40.94	42.01	403,419
14 Nov 25	42.30000 -1.17	42.81	42.11	42.38	361,274
13 Nov 25	43.47000 -0.85	44.67	43.37	44.05	511,256
12 Nov 25	44.32000 -0.87	45.40	44.26	45.26	443,700
11 Nov 25	45.19000 +0.13	45.52	44.78	45.06	485,456
10 Nov 25	45.06000 +0.15	45.43	44.56	45.20	283,769
07 Nov 25	44.91000 +0.23	44.95	44.10	44.50	322,720
06 Nov 25	44.68000 +0.05	44.97	44.00	44.50	335,805
05 Nov 25	44.63000 +0.98	44.71	43.26	43.56	367,900
04 Nov 25	43.65000 -0.10	43.74	43.12	43.40	298,898
03 Nov 25	43.75000 +0.09	43.81	42.89	43.66	452,400
31 Oct 25	43.66000 +0.25	43.97	42.78	43.25	394,061
30 Oct 25	43.41000 -0.18	44.17	43.06	43.59	475,144
29 Oct 25	43.59000 -0.58	45.35	43.02	44.94	609,954
28 Oct 25	44.17000 -0.53	44.92	44.08	44.65	614,475
27 Oct 25	44.70000 +1.15	44.85	44.01	44.03	648,810
24 Oct 25	43.55000 +0.27	44.13	43.21	43.86	342,160
23 Oct 25	43.28000 -0.25	43.83	43.24	43.73	323,966
22 Oct 25	43.53000 -0.13	44.00	43.44	43.73	404,936
21 Oct 25	43.66000 +0.00	44.05	43.59	43.62	232,460
20 Oct 25	43.66000 +0.47	44.05	43.46	43.48	271,013
17 Oct 25	43.19000 -0.51	44.01	42.83	43.70	385,778
16 Oct 25	43.70000 -0.52	44.44	43.46	44.14	329,372
15 Oct 25	44.22000 +0.22	44.71	43.90	44.42	412,279
14 Oct 25	44.00000 +0.60	44.73	42.87	42.97	447,571
13 Oct 25	43.40000 +1.01	43.52	42.55	42.82	301,524
10 Oct 25	42.39000 -1.21	44.44	42.16	43.83	511,889
09 Oct 25	43.60000 -0.22	44.10	43.31	43.95	391,596
08 Oct 25	43.82000 +0.30	44.32	43.33	43.77	269,486
07 Oct 25	43.52000 -0.03	43.94	43.45	43.56	339,592
06 Oct 25	43.55000 -0.39	44.15	43.40	44.03	321,180
03 Oct 25	43.94000 +0.91	43.95	43.16	43.24	516,645
02 Oct 25	43.03000 +0.63	43.08	42.28	42.37	453,287
01 Oct 25	42.40000 -1.00	43.58	42.35	43.23	405,137
30 Sep 25	43.40000 -0.24	43.99	42.86	43.70	318,970
29 Sep 25	43.64000 -0.25	44.04	43.33	44.04	335,589
26 Sep 25	43.89000 +0.09	44.28	43.71	43.83	352,940
25 Sep 25	43.80000 -0.44	44.21	43.76	44.00	248,270
24 Sep 25	44.24000 -0.72	45.26	44.00	45.00	414,999
23 Sep 25	44.96000 -0.49	45.93	44.94	45.51	371,534
22 Sep 25	45.45000 -0.28	45.73	45.14	45.45	276,251
19 Sep 25	45.73000 -0.04	46.02	45.17	45.92	897,999
18 Sep 25	45.77000 +0.64	45.92	45.21	45.40	334,046
17 Sep 25	45.13000 +0.12	46.13	44.83	44.95	403,504
16 Sep 25	45.01000 -0.12	45.25	44.79	44.96	415,528
15 Sep 25	45.13000 -1.21	46.30	44.92	46.15	478,345
12 Sep 25	46.34000 -0.82	47.06	46.25	46.77	334,298
11 Sep 25	47.16000 +0.74	47.50	46.37	46.89	591,247
10 Sep 25	46.42000 -0.07	46.65	45.86	46.37	541,743
09 Sep 25	46.49000 -0.15	46.86	46.17	46.30	394,461
08 Sep 25	46.64000 +0.34	46.71	45.85	46.25	410,677
05 Sep 25	46.30000 -0.69	47.32	45.72	47.00	406,246
04 Sep 25	46.99000 +0.96	46.99	46.29	46.29	333,851
03 Sep 25	46.03000 -0.28	46.44	45.55	46.07	373,505
02 Sep 25	46.31000 -0.48	46.36	45.80	46.13	352,834
29 Aug 25	46.79000 -0.37	47.21	46.58	47.19	289,858
28 Aug 25	47.16000 -0.27	47.57	46.89	47.57	316,837
27 Aug 25	47.43000 +0.41	47.57	46.72	46.72	370,010
26 Aug 25	47.02000 +0.56	47.13	46.25	46.49	323,692
25 Aug 25	46.46000 -0.26	46.86	46.44	46.52	297,377
22 Aug 25	46.72000 +1.78	46.78	45.14	45.14	433,664
21 Aug 25	44.94000 -0.24	45.17	44.60	45.06	388,441
20 Aug 25	45.18000 -0.37	45.69	44.88	45.63	447,973
19 Aug 25	45.55000 -0.55	46.26	45.51	46.05	394,625
18 Aug 25	46.10000 -0.29	46.58	45.86	46.32	348,438
15 Aug 25	46.39000 -1.40	47.29	46.08	47.22	638,506
14 Aug 25	47.79000 -0.55	47.98	47.46	47.79	539,294
13 Aug 25	48.34000 +0.78	48.46	47.72	47.82	456,091
12 Aug 25	47.56000 +0.89	47.63	46.71	46.92	635,377
11 Aug 25	46.67000 +0.57	47.16	46.30	46.30	536,004
08 Aug 25	46.10000 +0.84	46.47	45.41	45.63	703,993
07 Aug 25	45.26000 -1.00	46.62	45.07	46.62	424,591
06 Aug 25	46.26000 -0.46	46.70	46.04	46.68	551,878
05 Aug 25	46.72000 +0.12	46.93	45.96	46.58	683,586
04 Aug 25	46.60000 +1.76	46.60	45.08	45.32	413,869
01 Aug 25	44.84000 -0.41	44.90	43.58	44.38	566,937
31 Jul 25	45.25000 +0.62	45.78	44.05	44.35	934,322
30 Jul 25	44.63000 -1.09	47.17	44.58	45.85	1,123,997
29 Jul 25	45.72000 -0.62	46.68	45.62	46.61	478,294
28 Jul 25	46.34000 -0.31	46.78	46.16	46.64	363,009
25 Jul 25	46.65000 +0.15	46.81	46.24	46.80	308,018
24 Jul 25	46.50000 -0.40	47.02	46.50	46.90	435,162
23 Jul 25	46.90000 +0.69	46.95	46.10	46.33	480,152
22 Jul 25	46.21000 +0.95	46.45	45.15	45.28	825,034
21 Jul 25	45.26000 -1.09	46.63	45.19	46.45	677,326
18 Jul 25	46.35000 -0.42	47.16	46.14	47.09	700,406
17 Jul 25	46.77000 +0.39	47.23	46.29	46.29	648,495
16 Jul 25	46.38000 +0.97	46.54	45.33	45.84	381,612
15 Jul 25	45.41000 -1.41	46.84	45.20	46.70	610,911
14 Jul 25	46.82000 -0.07	46.99	46.25	46.80	613,078
11 Jul 25	46.89000 -1.23	48.12	46.50	48.12	947,998
10 Jul 25	48.12000 +0.78	48.50	47.30	47.50	706,627
09 Jul 25	47.34000 +0.69	47.34	46.65	46.95	341,093
08 Jul 25	46.65000 +0.23	46.84	46.26	46.61	395,906
07 Jul 25	46.42000 -0.07	47.09	45.93	46.35	669,890
03 Jul 25	46.49000 -0.01	46.90	46.21	46.79	298,790
02 Jul 25	46.50000 +1.01	46.56	45.38	45.42	445,511
01 Jul 25	45.49000 +1.16	45.94	44.18	44.18	512,923
30 Jun 25	44.33000 -0.22	45.15	44.07	44.82	457,944
27 Jun 25	44.55000 +0.02	45.21	44.27	44.73	1,015,633
26 Jun 25	44.53000 +0.78	44.55	43.59	43.72	380,688
25 Jun 25	43.75000 +0.03	43.94	43.40	43.72	500,155
24 Jun 25	43.72000 +0.90	43.83	43.14	43.31	570,150
23 Jun 25	42.82000 +0.11	42.83	41.47	42.37	548,999
20 Jun 25	42.71000 +0.52	42.82	42.10	42.44	1,633,550
18 Jun 25	42.19000 +0.39	42.72	41.75	41.75	480,651
17 Jun 25	41.80000 -1.19	42.98	41.63	42.65	546,434
16 Jun 25	42.99000 +0.68	43.48	42.52	42.86	614,103
13 Jun 25	42.31000 -0.67	43.13	41.72	42.21	665,615
12 Jun 25	42.98000 +0.36	43.06	41.89	42.27	696,923
11 Jun 25	42.62000 +0.68	42.88	41.97	42.03	765,461
10 Jun 25	41.94000 +0.58	41.95	41.09	41.49	408,094
09 Jun 25	41.36000 +0.64	41.72	40.72	40.99	288,674
06 Jun 25	40.72000 +0.45	41.15	40.33	41.11	288,382
05 Jun 25	40.27000 -0.26	40.72	40.18	40.72	317,144
04 Jun 25	40.53000 +0.08	40.76	40.31	40.43	334,826
03 Jun 25	40.45000 +0.33	40.58	39.69	40.03	379,441
02 Jun 25	40.12000 -0.18	40.37	39.49	40.22	495,913
30 May 25	40.30000 -0.42	40.81	40.02	40.53	624,650
29 May 25	40.72000 -0.08	41.40	40.38	41.06	724,068
28 May 25	40.80000 -0.44	41.56	40.78	41.19	676,100
27 May 25	41.24000 +0.81	41.54	40.27	40.91	941,508
23 May 25	40.43000 -0.86	40.87	40.32	40.32	488,281
22 May 25	41.29000 -0.42	41.84	40.99	41.50	502,534
21 May 25	41.71000 -0.67	42.69	41.68	41.76	720,300
20 May 25	42.38000 -0.60	43.13	42.33	42.73	529,477
19 May 25	42.98000 -0.55	43.30	42.63	42.83	575,357
16 May 25	43.53000 -0.79	43.78	42.75	43.78	638,694
15 May 25	44.32000 +0.30	44.54	43.63	43.96	686,884
14 May 25	44.02000 +0.72	44.17	43.07	43.34	587,022
13 May 25	43.30000 +0.59	43.50	42.81	43.03	339,467
12 May 25	42.71000 +1.89	43.27	41.94	42.81	579,039
09 May 25	40.82000 -0.31	41.35	40.78	41.12	366,863
08 May 25	41.13000 +1.23	41.45	40.10	40.30	482,995
07 May 25	39.90000 +0.22	40.11	39.53	39.98	431,106
06 May 25	39.68000 -0.34	39.97	39.25	39.25	486,597
05 May 25	40.02000 +0.17	40.47	39.29	39.44	771,387
02 May 25	39.85000 +1.34	39.87	38.96	38.96	667,856
01 May 25	38.51000 +1.53	38.89	36.97	37.42	1,171,848
30 Apr 25	36.98000 -0.58	37.74	35.61	36.81	1,106,126
29 Apr 25	37.56000 +0.34	37.66	36.36	37.11	1,076,650
28 Apr 25	37.22000 +0.17	37.53	36.69	36.89	968,862
25 Apr 25	37.05000 -0.12	37.35	36.72	37.07	751,637
24 Apr 25	37.17000 +1.07	37.22	36.05	36.29	416,529
23 Apr 25	36.10000 +0.55	37.72	35.88	36.65	662,557
22 Apr 25	35.55000 +1.36	35.84	34.58	34.78	582,491
21 Apr 25	34.19000 -0.85	34.74	33.88	34.54	526,163
17 Apr 25	35.04000 +0.15	35.51	34.88	34.88	402,864
16 Apr 25	34.89000 -0.59	35.69	34.61	35.31	645,887
15 Apr 25	35.48000 -0.20	36.30	35.41	35.76	448,328
14 Apr 25	35.68000 +0.21	36.16	35.09	36.03	462,168
11 Apr 25	35.47000 +0.46	35.64	34.00	34.71	533,401
10 Apr 25	35.01000 -2.13	36.44	33.63	36.41	798,582
09 Apr 25	37.14000 +3.29	37.88	33.21	33.22	1,138,191
08 Apr 25	33.85000 -0.84	36.71	33.38	36.19	1,079,212
07 Apr 25	34.69000 -0.67	36.74	32.75	33.81	943,999
04 Apr 25	35.36000 -1.64	36.32	34.71	35.40	973,034
03 Apr 25	37.00000 -3.22	38.44	36.40	38.21	963,929
02 Apr 25	40.22000 +0.61	40.53	38.81	39.01	348,270
01 Apr 25	39.61000 +0.51	39.86	38.78	38.90	366,657
31 Mar 25	39.10000 -0.02	39.33	38.45	38.70	556,060
28 Mar 25	39.12000 -1.16	40.32	38.83	40.14	382,772
27 Mar 25	40.28000 -0.56	40.93	40.00	40.79	497,301
26 Mar 25	40.84000 -0.48	41.67	40.64	41.43	421,675
25 Mar 25	41.32000 -0.19	41.87	41.25	41.78	448,885
24 Mar 25	41.51000 +1.17	41.73	40.80	41.05	567,069
21 Mar 25	40.34000 -0.08	40.49	39.78	40.11	1,351,924
20 Mar 25	40.42000 -0.43	41.08	40.35	40.40	448,549
19 Mar 25	40.85000 +0.51	41.33	40.32	40.32	614,241
18 Mar 25	40.34000 -0.10	40.71	40.10	40.25	399,457
17 Mar 25	40.44000 +0.90	40.64	39.41	39.41	377,307
14 Mar 25	39.54000 +1.03	39.70	38.84	39.26	535,961
13 Mar 25	38.51000 -0.12	39.32	38.33	38.99	423,028
12 Mar 25	38.63000 -1.22	40.41	38.58	40.26	801,079
11 Mar 25	39.85000 -2.46	42.70	39.47	42.40	1,738,482
10 Mar 25	42.31000 -0.77	43.05	41.60	42.15	714,698
07 Mar 25	43.08000 +0.79	43.27	41.30	42.02	558,146
06 Mar 25	42.29000 +0.31	42.47	41.07	41.41	837,694
05 Mar 25	41.98000 +1.47	42.01	40.56	40.86	580,437
04 Mar 25	40.51000 -1.18	41.40	39.28	40.83	665,940
03 Mar 25	41.69000 -0.53	42.86	41.47	42.56	438,388
28 Feb 25	42.22000 +0.94	42.28	41.25	41.25	558,788
27 Feb 25	41.28000 -1.08	42.75	41.07	42.31	567,033
26 Feb 25	42.36000 +0.07	42.83	42.15	42.29	326,094
25 Feb 25	42.29000 +0.22	42.58	41.66	42.30	495,875
24 Feb 25	42.07000 -0.14	42.72	41.92	42.36	343,337
21 Feb 25	42.21000 -1.72	44.36	41.46	44.31	649,916
20 Feb 25	43.93000 -0.60	44.55	43.67	44.38	380,707
19 Feb 25	44.53000 -0.04	44.73	43.95	44.02	354,912
18 Feb 25	44.57000 +1.04	44.71	43.58	43.64	486,451
14 Feb 25	43.53000 -0.78	43.67	42.83	43.24	388,139
13 Feb 25	44.31000 +0.15	44.60	43.91	44.51	438,208
12 Feb 25	44.16000 -1.16	44.44	43.71	44.40	570,192
11 Feb 25	45.32000 +0.77	45.33	44.05	44.21	448,921
10 Feb 25	44.55000 +0.03	44.91	43.97	44.91	341,975
07 Feb 25	44.52000 -0.42	45.10	44.43	45.00	492,202
06 Feb 25	44.94000 +0.14	45.44	44.41	44.94	507,349
05 Feb 25	44.80000 +0.23	47.13	43.86	45.94	1,081,935
04 Feb 25	44.57000 +0.84	44.81	43.53	43.74	837,158
03 Feb 25	43.73000 -0.96	44.27	43.06	43.60	545,355
31 Jan 25	44.69000 +0.08	45.11	44.36	44.84	432,226
30 Jan 25	44.61000 +0.54	45.03	44.37	44.67	269,532
29 Jan 25	44.07000 -0.46	44.59	43.70	44.40	353,711
28 Jan 25	44.53000 +0.14	45.06	44.32	44.32	295,462
27 Jan 25	44.39000 +0.24	44.46	43.67	43.90	394,969
24 Jan 25	44.15000 -0.21	44.62	43.81	44.00	300,539
23 Jan 25	44.36000 +0.55	44.58	43.64	43.64	392,600
22 Jan 25	43.81000 -0.09	44.07	43.41	43.75	610,739
21 Jan 25	43.90000 +1.03	44.22	43.17	43.17	433,650
17 Jan 25	42.87000 +0.39	43.10	42.55	42.98	377,347
16 Jan 25	42.48000 +0.50	42.62	41.97	42.00	457,276
15 Jan 25	41.98000 +0.70	42.70	41.51	42.57	432,316
14 Jan 25	41.28000 +0.66	41.34	40.57	40.80	305,117
13 Jan 25	40.62000 -0.11	40.76	39.86	40.19	465,983
10 Jan 25	40.73000 -1.26	41.48	40.54	41.30	465,007
08 Jan 25	41.99000 +0.58	42.05	41.00	41.10	666,672
07 Jan 25	41.41000 -0.38	42.00	40.87	42.00	423,028
06 Jan 25	41.79000 -0.98	42.99	41.72	42.95	457,272
03 Jan 25	42.77000 +0.26	43.15	42.35	42.68	348,905
02 Jan 25	42.51000 -0.54	43.61	42.45	43.31	324,401
31 Dec 24	43.05000 -0.16	43.69	42.94	43.43	230,680
30 Dec 24	43.21000 -0.76	43.76	43.03	43.50	345,136
27 Dec 24	43.97000 -0.69	44.69	43.52	44.21	212,575
26 Dec 24	44.66000 +0.42	44.89	43.79	43.79	257,958
24 Dec 24	44.24000 +0.33	44.35	43.93	44.11	185,803
23 Dec 24	43.91000 +0.17	44.03	43.36	43.48	269,387
20 Dec 24	43.74000 +0.58	43.81	42.33	42.65	1,179,199
19 Dec 24	43.16000 +0.00	44.21	42.98	43.67	473,529
18 Dec 24	43.16000 -2.61	46.14	42.98	46.00	517,496
17 Dec 24	45.77000 -1.61	47.11	45.75	46.92	446,270
16 Dec 24	47.38000 +0.42	47.65	46.82	46.97	290,094
13 Dec 24	46.96000 -0.78	47.85	46.84	47.70	262,231
12 Dec 24	47.74000 -0.40	48.29	47.62	48.04	263,217
11 Dec 24	48.14000 -0.34	49.09	48.14	49.08	323,733
10 Dec 24	48.48000 +0.07	49.29	47.83	48.28	396,614
09 Dec 24	48.41000 +0.06	49.11	48.35	48.64	352,998
06 Dec 24	48.35000 +0.02	48.78	48.27	48.78	267,562
05 Dec 24	48.33000 -0.47	49.15	48.22	48.84	239,516
04 Dec 24	48.80000 -0.09	49.26	48.50	48.89	267,701
03 Dec 24	48.89000 -0.21	49.54	48.67	49.33	338,046
02 Dec 24	49.10000 +0.31	49.18	48.35	49.01	455,128
29 Nov 24	48.79000 +0.16	49.11	48.40	48.86	233,074
27 Nov 24	48.63000 +0.27	49.18	48.50	48.75	326,498
26 Nov 24	48.36000 +0.42	48.51	47.49	47.65	343,305
25 Nov 24	47.94000 +0.24	48.77	47.91	48.31	557,938
22 Nov 24	47.70000 +0.24	48.23	47.57	47.64	368,149
21 Nov 24	47.46000 +0.60	47.95	46.93	47.20	331,369
20 Nov 24	46.86000 +0.43	46.93	45.90	46.49	301,573
19 Nov 24	46.43000 -0.44	46.81	45.93	46.44	320,846
18 Nov 24	46.87000 +0.20	47.16	46.49	46.83	399,123
15 Nov 24	46.67000 -1.13	47.29	46.43	47.19	387,027
14 Nov 24	47.80000 +0.67	48.11	47.10	47.44	370,845
13 Nov 24	47.13000 +0.25	47.83	46.54	47.31	455,735
12 Nov 24	46.88000 -2.29	49.32	46.73	49.12	475,732
11 Nov 24	49.17000 +1.21	49.52	48.80	48.82	437,352
08 Nov 24	47.96000 -0.20	48.48	47.49	48.10	453,502
07 Nov 24	48.16000 -0.83	49.01	47.96	48.90	498,579
06 Nov 24	48.99000 +3.46	49.30	47.83	48.07	1,055,946
05 Nov 24	45.53000 +1.05	45.70	44.20	44.20	386,195
04 Nov 24	44.48000 +0.00	44.79	44.13	44.44	385,554
01 Nov 24	44.48000 +0.38	45.11	44.18	44.34	507,616
31 Oct 24	44.10000 -1.08	45.43	43.91	44.90	574,838
30 Oct 24	45.18000 +1.62	46.15	44.47	45.13	684,482
29 Oct 24	43.56000 -0.92	44.44	43.54	43.99	499,570
28 Oct 24	44.48000 +0.83	44.52	43.70	44.05	250,776
25 Oct 24	43.65000 +0.16	44.22	43.20	43.79	320,578
24 Oct 24	43.49000 +0.30	43.75	43.19	43.44	343,073
23 Oct 24	43.19000 -0.93	44.14	42.78	43.90	421,628
22 Oct 24	44.12000 -1.29	45.45	44.08	45.36	500,436
21 Oct 24	45.41000 -1.49	46.74	45.40	46.74	423,004
18 Oct 24	46.90000 +0.61	47.08	46.33	46.47	451,996
17 Oct 24	46.29000 +0.78	46.35	45.51	45.71	329,193
16 Oct 24	45.51000 +0.77	45.75	45.20	45.26	336,416
15 Oct 24	44.74000 +0.39	45.29	44.37	44.47	246,558
14 Oct 24	44.35000 +0.94	44.39	43.08	43.31	339,041
11 Oct 24	43.41000 +1.00	43.78	42.57	42.67	344,440
10 Oct 24	42.41000 -0.28	42.41	41.75	42.27	408,344
09 Oct 24	42.69000 +0.50	42.71	42.07	42.08	286,642
08 Oct 24	42.19000 -0.30	42.40	42.06	42.39	381,411
07 Oct 24	42.49000 -0.41	42.82	42.07	42.65	173,181
04 Oct 24	42.90000 +1.16	42.94	42.05	42.37	280,039
03 Oct 24	41.74000 -0.52	42.17	41.53	42.01	320,042
02 Oct 24	42.26000 -0.23	42.67	42.07	42.32	435,856
01 Oct 24	42.49000 -0.83	43.24	42.29	43.24	281,199
30 Sep 24	43.32000 +0.16	43.36	42.63	42.92	391,101
27 Sep 24	43.16000 -0.08	43.79	42.96	43.61	353,282
26 Sep 24	43.24000 +0.25	43.80	43.16	43.64	386,415
25 Sep 24	42.99000 -0.72	43.75	42.98	43.70	314,581
24 Sep 24	43.71000 +0.82	43.93	42.95	43.07	364,700
23 Sep 24	42.89000 +0.20	43.13	42.42	42.93	434,335
20 Sep 24	42.69000 -0.36	43.04	42.26	43.04	1,225,841
19 Sep 24	43.05000 +0.88	43.31	42.69	43.31	370,631
18 Sep 24	42.17000 +0.04	43.18	41.90	42.29	461,439
17 Sep 24	42.13000 +0.62	42.62	41.50	41.96	317,137
16 Sep 24	41.51000 +0.70	41.94	40.57	41.02	418,759
13 Sep 24	40.81000 +0.33	40.99	40.52	40.88	373,785
12 Sep 24	40.48000 +0.42	40.70	39.81	40.48	541,197
11 Sep 24	40.06000 +0.24	40.23	38.95	39.62	466,310
10 Sep 24	39.82000 +0.22	39.84	39.00	39.65	402,479
09 Sep 24	39.60000 +0.30	39.72	39.25	39.47	319,628
06 Sep 24	39.30000 -0.66	40.24	39.06	40.02	219,053
05 Sep 24	39.96000 -0.13	40.53	39.81	40.23	273,018
04 Sep 24	40.09000 -0.48	40.63	39.89	40.37	260,368
03 Sep 24	40.57000 -1.02	41.50	40.30	41.21	417,870
30 Aug 24	41.59000 +0.25	41.87	41.11	41.54	417,114
29 Aug 24	41.34000 -0.14	41.96	41.23	41.91	310,509
28 Aug 24	41.48000 -0.36	41.99	41.17	41.69	262,754
27 Aug 24	41.84000 -0.08	42.00	41.52	41.69	297,781
26 Aug 24	41.92000 -0.15	42.81	41.70	42.50	254,786
23 Aug 24	42.07000 +0.78	42.51	41.50	41.63	301,344
22 Aug 24	41.29000 +0.11	41.31	40.81	41.15	283,968
21 Aug 24	41.18000 +0.78	41.31	40.24	40.65	454,993
20 Aug 24	40.40000 -0.61	40.83	40.13	40.77	301,738
19 Aug 24	41.01000 +0.55	41.36	40.47	40.66	443,802
16 Aug 24	40.46000 +0.02	40.56	39.60	39.62	492,479
15 Aug 24	40.44000 +0.75	40.66	39.94	40.29	736,520
14 Aug 24	39.69000 -0.10	40.10	39.52	40.00	521,131
13 Aug 24	39.79000 +0.75	39.82	38.97	39.70	412,500
12 Aug 24	39.04000 -0.06	39.60	38.92	39.22	387,493
09 Aug 24	39.10000 +0.40	39.49	38.61	38.78	417,243
08 Aug 24	38.70000 +0.66	39.17	38.33	38.37	395,859
07 Aug 24	38.04000 -0.70	39.53	37.89	39.43	596,653
06 Aug 24	38.74000 +0.34	39.23	38.16	38.31	566,978
05 Aug 24	38.40000 -2.21	39.59	38.15	39.27	606,647
02 Aug 24	40.61000 -1.75	41.49	40.07	41.26	566,785
01 Aug 24	42.36000 -1.80	44.70	42.26	44.23	427,637
31 Jul 24	44.16000 +0.68	44.88	43.21	43.55	507,703
30 Jul 24	43.48000 +0.60	43.61	42.72	43.14	486,322
29 Jul 24	42.88000 -0.83	43.63	42.44	43.55	321,847
26 Jul 24	43.71000 +0.55	43.95	43.22	43.93	346,815
25 Jul 24	43.16000 +1.73	43.63	41.58	41.58	597,242
24 Jul 24	41.43000 -1.17	42.72	41.04	42.52	875,529
23 Jul 24	42.60000 -0.25	43.29	42.50	42.67	503,947
22 Jul 24	42.85000 +0.76	42.96	41.84	42.29	411,017
19 Jul 24	42.09000 -0.91	42.89	41.75	42.89	414,695
18 Jul 24	43.00000 -0.44	44.50	42.59	43.18	351,119
17 Jul 24	43.44000 +0.12	44.08	42.82	43.00	502,652
16 Jul 24	43.32000 +1.09	43.55	42.34	42.34	667,818
15 Jul 24	42.23000 +0.42	42.72	42.01	42.10	538,930
12 Jul 24	41.81000 +0.63	42.30	41.37	41.61	689,474
11 Jul 24	41.18000 +1.23	41.85	40.66	40.89	717,658
10 Jul 24	39.95000 +1.19	39.99	38.57	38.85	519,757
09 Jul 24	38.76000 -0.51	39.26	38.66	39.13	473,908
08 Jul 24	39.27000 -0.66	40.34	39.17	40.00	521,858
05 Jul 24	39.93000 -0.65	40.83	39.86	40.49	371,078
03 Jul 24	40.58000 +0.38	41.11	40.40	40.41	147,877
02 Jul 24	40.20000 -0.02	40.39	39.95	40.01	374,706
01 Jul 24	40.22000 -1.05	41.46	40.15	41.38	314,526
28 Jun 24	41.27000 +0.71	41.65	40.79	40.90	1,673,200
27 Jun 24	40.56000 +0.07	40.74	40.10	40.58	554,205
26 Jun 24	40.49000 -0.51	40.97	40.40	40.78	410,111
25 Jun 24	41.00000 -0.32	41.32	40.67	41.15	424,938
24 Jun 24	41.32000 +0.73	41.76	40.77	40.78	330,021
21 Jun 24	40.59000 -0.47	41.20	40.48	41.14	747,941
20 Jun 24	41.06000 +0.49	41.18	40.41	40.55	393,443
18 Jun 24	40.57000 +0.29	41.01	40.23	40.23	263,322
17 Jun 24	40.28000 +0.48	40.53	39.34	39.72	364,542
14 Jun 24	39.80000 -0.25	39.85	39.45	39.66	397,427
13 Jun 24	40.05000 -0.98	40.93	39.92	40.91	571,752
12 Jun 24	41.03000 -1.12	43.83	40.83	43.83	1,015,292
11 Jun 24	42.15000 -0.49	42.60	42.14	42.29	374,498
10 Jun 24	42.64000 -0.12	42.82	42.25	42.40	274,378
07 Jun 24	42.76000 -0.50	42.99	42.40	42.81	241,233
06 Jun 24	43.26000 -0.36	43.70	43.25	43.34	187,250
05 Jun 24	43.62000 -0.11	44.17	43.35	44.00	233,921
04 Jun 24	43.73000 +0.02	43.80	43.09	43.40	322,381
03 Jun 24	43.71000 -0.32	44.63	43.42	44.57	313,734
31 May 24	44.03000 +0.62	44.06	43.27	43.60	442,981
30 May 24	43.41000 +0.39	43.67	43.15	43.42	286,657
29 May 24	43.02000 -1.17	43.31	42.52	42.92	422,436
28 May 24	44.19000 -0.86	45.33	43.89	45.18	314,621
24 May 24	45.05000 +0.64	45.07	44.57	44.72	283,649
23 May 24	44.41000 -0.87	45.58	44.22	45.39	348,299
22 May 24	45.28000 -0.63	45.81	44.94	45.72	367,176
21 May 24	45.91000 +0.33	46.01	45.24	45.42	216,677
20 May 24	45.58000 +0.74	45.66	44.71	44.71	268,249
17 May 24	44.84000 -0.37	45.26	44.79	45.26	346,519
16 May 24	45.21000 -1.21	45.62	45.12	45.60	210,217
15 May 24	46.42000 +0.67	46.73	46.22	46.25	376,266
14 May 24	45.75000 +0.87	45.92	45.08	45.23	368,478
13 May 24	44.88000 +0.82	45.11	44.33	44.40	497,202
10 May 24	44.06000 -0.79	44.80	43.68	44.80	265,227
09 May 24	44.85000 +1.02	44.92	43.53	43.88	316,844
08 May 24	43.83000 +0.45	43.84	42.93	43.06	301,513
07 May 24	43.38000 +0.42	43.72	43.11	43.13	347,716
06 May 24	42.96000 +0.67	43.00	42.44	42.78	339,866
03 May 24	42.29000 +0.36	42.96	42.15	42.86	402,586
02 May 24	41.93000 +1.09	41.99	41.01	41.30	397,864
01 May 24	40.84000 -0.09	41.69	40.53	40.76	483,477
30 Apr 24	40.93000 -0.82	41.67	40.87	41.42	320,423
29 Apr 24	41.75000 -0.21	42.34	41.37	42.04	345,376
26 Apr 24	41.96000 +0.92	42.11	41.01	41.29	485,586
25 Apr 24	41.04000 -1.16	41.46	40.33	41.46	581,057
24 Apr 24	42.20000 -1.23	43.01	40.50	42.55	598,285
23 Apr 24	43.43000 +0.88	43.52	42.61	42.61	517,378
22 Apr 24	42.55000 -0.07	42.97	42.36	42.69	528,616
19 Apr 24	42.62000 +0.46	42.93	42.10	42.10	449,385
18 Apr 24	42.16000 -0.03	42.84	42.09	42.58	412,626
17 Apr 24	42.19000 -0.25	42.75	42.11	42.70	374,941
16 Apr 24	42.44000 -0.54	42.78	41.86	42.54	469,854
15 Apr 24	42.98000 -0.52	44.08	42.60	43.73	291,417
12 Apr 24	43.50000 -0.56	44.03	43.09	43.78	348,747
11 Apr 24	44.06000 -0.58	44.93	43.91	44.93	413,690
10 Apr 24	44.64000 -2.10	46.13	44.39	45.52	572,318
09 Apr 24	46.74000 +0.54	46.75	45.50	46.24	264,965
08 Apr 24	46.20000 +1.23	46.56	45.17	45.20	442,692
05 Apr 24	44.97000 +0.35	45.20	44.39	44.65	261,077
04 Apr 24	44.62000 -0.62	46.06	44.61	45.62	243,241
03 Apr 24	45.24000 +0.14	45.48	44.60	44.60	311,190
02 Apr 24	45.10000 -0.39	45.41	44.48	45.41	395,250
01 Apr 24	45.49000 -0.28	45.71	45.10	45.71	353,040
28 Mar 24	45.77000 +0.21	46.08	45.42	45.60	543,659
27 Mar 24	45.56000 +1.16	45.58	44.72	44.86	476,312
26 Mar 24	44.40000 +0.41	44.59	43.96	44.22	293,800
25 Mar 24	43.99000 -0.40	44.72	43.97	44.53	197,738
22 Mar 24	44.39000 -0.37	44.75	44.07	44.68	246,975
21 Mar 24	44.76000 +0.94	45.28	44.20	44.21	309,503
20 Mar 24	43.82000 +0.71	44.16	42.82	42.91	267,337
19 Mar 24	43.11000 +0.33	43.39	42.45	42.55	334,030
18 Mar 24	42.78000 -0.35	43.06	42.58	43.02	339,915
15 Mar 24	43.13000 +0.41	43.43	42.45	42.45	1,459,599
14 Mar 24	42.72000 -1.00	43.70	42.30	43.52	439,984
13 Mar 24	43.72000 +0.24	44.12	43.38	43.38	348,668
12 Mar 24	43.48000 -1.33	45.24	43.47	45.24	394,132
11 Mar 24	44.81000 +0.10	44.98	44.32	44.59	395,568
08 Mar 24	44.71000 -0.67	45.92	44.71	45.84	462,359
07 Mar 24	45.38000 +0.60	45.86	45.00	45.00	479,829
06 Mar 24	44.78000 -0.19	45.53	44.32	45.53	457,713
05 Mar 24	44.97000 +0.26	45.52	44.40	44.40	569,395
04 Mar 24	44.71000 +1.02	45.58	43.89	43.89	727,579
01 Mar 24	43.69000 +0.62	43.72	42.60	43.06	553,490
29 Feb 24	43.07000 +1.17	43.11	42.18	42.31	663,806
28 Feb 24	41.90000 -0.22	42.19	41.67	41.67	395,379
27 Feb 24	42.12000 +0.03	42.44	42.01	42.41	261,493
26 Feb 24	42.09000 -0.07	42.37	41.72	41.88	308,698
23 Feb 24	42.16000 -0.44	42.70	42.13	42.60	238,453
22 Feb 24	42.60000 +0.98	42.69	41.91	41.96	335,473
21 Feb 24	41.62000 -0.34	41.86	41.20	41.79	377,988
20 Feb 24	41.96000 -0.17	42.18	41.63	41.67	392,927
16 Feb 24	42.13000 -0.43	42.52	41.74	42.05	417,132
15 Feb 24	42.56000 +1.64	42.70	40.93	41.31	521,228
14 Feb 24	40.92000 -0.42	41.08	40.38	40.78	484,555
13 Feb 24	41.34000 -2.04	42.26	40.98	41.90	787,757
12 Feb 24	43.38000 +0.52	43.79	42.78	42.80	563,692
09 Feb 24	42.86000 +0.47	43.28	42.25	42.58	406,290
08 Feb 24	42.39000 -0.18	42.74	42.07	42.70	360,988
07 Feb 24	42.57000 +0.27	42.89	42.00	42.46	729,790
06 Feb 24	42.30000 +0.36	42.34	41.62	41.79	401,500
05 Feb 24	41.94000 -0.88	42.48	41.51	42.29	569,408
02 Feb 24	42.82000 -1.16	44.23	42.72	43.63	768,193
01 Feb 24	43.98000 +2.08	44.00	42.31	42.31	851,541
31 Jan 24	41.90000 -0.33	43.26	41.73	42.80	740,799
30 Jan 24	42.23000 -0.43	42.79	41.99	42.37	731,532
29 Jan 24	42.66000 +0.98	42.75	41.76	42.03	724,117
26 Jan 24	41.68000 -0.18	42.29	41.34	42.10	524,325
25 Jan 24	41.86000 +0.50	42.24	41.55	42.06	324,036
24 Jan 24	41.36000 -0.25	42.29	41.30	42.17	346,369
23 Jan 24	41.61000 -1.00	42.96	41.60	42.73	377,392
22 Jan 24	42.61000 +0.74	43.14	42.12	42.12	496,208
19 Jan 24	41.87000 +0.63	41.87	40.87	41.35	593,276
18 Jan 24	41.24000 -0.03	41.58	40.65	41.57	554,831
17 Jan 24	41.27000 -0.16	41.38	40.46	40.77	441,359
16 Jan 24	41.43000 -0.87	41.90	41.17	41.87	539,059
12 Jan 24	42.30000 -0.37	43.09	41.92	43.09	398,505
11 Jan 24	42.67000 -0.82	44.01	42.54	43.62	585,590
10 Jan 24	43.49000 +0.77	43.51	42.50	42.72	394,771
09 Jan 24	42.72000 -1.03	43.32	42.66	43.20	317,893
08 Jan 24	43.75000 +0.91	43.77	42.76	42.93	682,906
05 Jan 24	42.84000 +0.29	42.99	42.00	42.09	452,046
04 Jan 24	42.55000 +0.24	43.13	41.99	42.05	837,843
03 Jan 24	42.31000 -1.66	43.78	42.29	43.64	586,431
02 Jan 24	43.97000 -0.21	44.05	43.17	43.70	383,964
29 Dec 23	44.18000 -0.71	44.77	43.97	44.63	417,554
28 Dec 23	44.89000 -0.30	45.26	44.70	44.94	269,390
27 Dec 23	45.19000 -0.02	45.56	45.04	45.52	286,592
26 Dec 23	45.21000 +0.33	45.41	44.82	45.03	230,109
22 Dec 23	44.88000 +0.05	45.68	44.70	45.40	374,568
21 Dec 23	44.83000 +0.34	45.10	44.36	44.90	402,165
20 Dec 23	44.49000 -0.61	45.92	44.46	44.97	554,459
19 Dec 23	45.10000 +0.77	45.57	44.53	44.69	634,452
18 Dec 23	44.33000 -0.91	45.64	44.33	45.40	749,893
15 Dec 23	45.24000 +0.45	45.44	44.28	44.59	1,365,435
14 Dec 23	44.79000 +3.73	44.87	41.71	41.89	1,033,288
13 Dec 23	41.06000 +0.62	41.32	39.63	40.38	1,806,410
12 Dec 23	40.44000 +1.09	40.66	39.37	39.54	601,862
11 Dec 23	39.35000 +0.10	39.40	39.03	39.25	330,337
08 Dec 23	39.25000 +0.35	39.33	38.72	38.72	348,212
07 Dec 23	38.90000 +1.06	38.92	37.74	37.95	555,463
06 Dec 23	37.84000 -0.27	38.71	37.77	38.29	390,819
05 Dec 23	38.11000 +0.00	38.19	37.58	37.92	317,905
04 Dec 23	38.11000 -0.15	38.63	38.09	38.09	631,826
01 Dec 23	38.26000 +0.61	38.26	37.16	37.46	612,909
30 Nov 23	37.65000 +0.31	38.39	37.48	37.60	825,142
29 Nov 23	37.34000 +0.36	37.52	37.19	37.30	746,881
28 Nov 23	36.98000 -0.25	37.45	36.89	37.31	469,686
27 Nov 23	37.23000 +0.27	37.28	36.45	36.69	995,639
24 Nov 23	36.96000 -0.16	37.21	36.81	37.18	330,269
22 Nov 23	37.12000 +0.17	37.44	36.94	37.31	922,473
21 Nov 23	36.95000 -0.49	37.44	36.64	37.28	692,050
20 Nov 23	37.44000 -0.54	37.88	36.99	37.88	757,402
17 Nov 23	37.98000 +0.05	38.52	37.91	38.28	900,772
16 Nov 23	37.93000 +0.13	38.00	37.45	37.83	699,102
15 Nov 23	37.80000 -0.18	38.34	37.38	37.44	1,296,215
14 Nov 23	37.98000 +1.63	38.01	37.22	37.50	1,100,575
13 Nov 23	36.35000 -0.08	36.53	35.96	36.18	402,652
10 Nov 23	36.43000 +0.51	36.52	35.57	36.02	458,626
09 Nov 23	35.92000 +0.49	36.03	35.44	35.59	950,035
08 Nov 23	35.43000 +0.28	35.49	34.94	35.16	341,220
07 Nov 23	35.15000 -0.71	36.01	35.13	35.83	417,815
06 Nov 23	35.86000 -0.42	36.18	35.41	36.18	378,829
03 Nov 23	36.28000 +0.43	37.12	36.20	36.67	592,023
02 Nov 23	35.85000 +2.09	35.86	33.90	34.02	745,652
01 Nov 23	33.76000 +0.76	33.99	32.32	33.99	919,106
31 Oct 23	33.00000 +0.38	33.02	32.59	32.90	533,666
30 Oct 23	32.62000 +0.39	32.99	32.40	32.66	607,697
27 Oct 23	32.23000 -0.61	33.13	32.12	33.02	528,769
26 Oct 23	32.84000 +0.55	33.17	32.29	32.29	493,470
25 Oct 23	32.29000 -0.79	33.09	32.16	32.75	741,298
24 Oct 23	33.08000 +0.18	33.47	32.83	33.05	406,525
23 Oct 23	32.90000 -0.44	33.51	32.88	33.18	353,594
20 Oct 23	33.34000 -0.52	34.05	33.33	33.95	621,534
19 Oct 23	33.86000 -1.07	34.92	33.81	34.74	777,544
18 Oct 23	34.93000 -0.97	35.52	34.85	35.47	250,838
17 Oct 23	35.90000 +0.20	36.14	35.52	35.52	395,400
16 Oct 23	35.70000 +0.20	36.43	35.66	36.01	435,197
13 Oct 23	35.50000 -0.14	35.94	35.06	35.67	291,068
12 Oct 23	35.64000 -0.56	36.25	35.36	36.25	225,018
11 Oct 23	36.20000 -0.11	36.45	35.85	36.27	277,442
10 Oct 23	36.31000 +0.20	36.63	36.08	36.09	476,879
09 Oct 23	36.11000 -0.04	36.24	35.85	35.85	334,777
06 Oct 23	36.15000 +0.18	36.56	35.70	35.70	352,988
05 Oct 23	35.97000 +0.37	36.06	35.31	35.58	339,641
04 Oct 23	35.60000 +0.32	35.73	35.12	35.37	310,162
03 Oct 23	35.28000 -1.47	36.48	35.08	36.30	436,145
02 Oct 23	36.75000 -0.67	37.31	36.65	37.16	497,753
29 Sep 23	37.42000 -0.47	38.46	37.39	38.23	601,510
28 Sep 23	37.89000 +1.13	37.98	36.67	36.79	876,669
27 Sep 23	36.76000 +0.43	37.18	36.58	36.62	461,481
26 Sep 23	36.33000 -0.75	37.02	36.28	36.80	588,532
25 Sep 23	37.08000 -0.02	37.29	36.82	36.82	392,903
22 Sep 23	37.10000 +0.10	37.35	36.90	37.21	340,256
21 Sep 23	37.00000 -0.33	37.39	36.56	36.97	609,828
20 Sep 23	37.33000 +0.35	37.95	37.19	37.26	611,534
19 Sep 23	36.98000 +0.02	37.24	36.74	36.82	375,590
18 Sep 23	36.96000 -0.26	37.28	36.75	37.28	653,203
15 Sep 23	37.22000 +0.03	37.43	36.65	37.04	1,325,599
14 Sep 23	37.19000 -0.40	37.63	36.88	37.62	754,101
13 Sep 23	37.59000 -0.85	38.34	37.47	38.34	501,149
12 Sep 23	38.44000 +0.22	38.63	38.01	38.01	283,070
11 Sep 23	38.22000 +0.23	38.46	38.00	38.26	539,057
08 Sep 23	37.99000 +0.07	38.50	37.82	38.02	358,192
07 Sep 23	37.92000 +0.19	37.94	37.15	37.45	324,770
06 Sep 23	37.73000 -0.33	38.42	37.44	37.95	417,210
05 Sep 23	38.06000 -0.93	38.72	38.04	38.63	459,540
01 Sep 23	38.99000 +0.57	39.37	38.34	38.73	531,596
31 Aug 23	38.42000 +0.18	38.57	38.07	38.12	550,234
30 Aug 23	38.24000 +0.24	38.33	37.93	38.00	731,822
29 Aug 23	38.00000 +0.46	38.09	37.37	37.52	461,124
28 Aug 23	37.54000 +0.23	37.78	37.24	37.41	790,244
25 Aug 23	37.31000 +0.06	37.61	36.85	37.41	329,456
24 Aug 23	37.25000 -0.01	37.75	37.18	37.30	413,630
23 Aug 23	37.26000 +1.10	37.27	36.16	36.26	437,523
22 Aug 23	36.16000 -0.37	36.94	36.03	36.66	302,850
21 Aug 23	36.53000 -0.23	37.06	36.41	36.88	531,670
18 Aug 23	36.76000 +0.31	36.96	35.85	36.01	693,050
17 Aug 23	36.45000 +0.07	36.99	36.35	36.49	541,994
16 Aug 23	36.38000 -0.87	37.02	36.37	36.55	317,483
15 Aug 23	37.25000 -0.94	38.01	37.22	37.89	396,365
14 Aug 23	38.19000 +0.03	38.37	37.90	38.08	513,195
11 Aug 23	38.16000 +0.00	38.49	38.00	38.00	413,447
10 Aug 23	38.16000 -0.18	38.92	38.02	38.56	505,486
09 Aug 23	38.34000 +0.05	38.47	37.72	38.12	398,310
08 Aug 23	38.29000 -0.72	38.42	37.73	38.39	642,185
07 Aug 23	39.01000 +0.50	39.38	38.44	38.53	626,039
04 Aug 23	38.51000 +0.21	38.99	38.07	38.24	533,815
03 Aug 23	38.30000 -0.21	39.04	38.02	38.59	659,267
02 Aug 23	38.51000 -2.72	41.16	37.30	40.89	1,305,819
01 Aug 23	41.23000 -0.26	41.57	40.96	41.31	1,286,590
31 Jul 23	41.49000 +0.35	41.61	41.09	41.20	842,279
28 Jul 23	41.14000 -0.06	42.00	41.04	41.87	773,404
27 Jul 23	41.20000 -0.94	42.39	41.15	41.99	927,988
26 Jul 23	42.14000 -0.07	42.35	41.63	42.01	586,269
25 Jul 23	42.21000 -0.25	42.58	42.17	42.17	878,325
24 Jul 23	42.46000 +0.21	42.65	42.15	42.37	462,163
21 Jul 23	42.25000 -0.18	42.86	42.20	42.76	463,400
20 Jul 23	42.43000 -0.09	42.55	42.12	42.40	361,199
19 Jul 23	42.52000 -0.20	42.89	42.39	42.63	768,328
18 Jul 23	42.72000 +0.56	42.97	42.00	42.18	662,936
17 Jul 23	42.16000 +0.54	42.28	41.28	41.61	660,045
14 Jul 23	41.62000 -0.15	41.78	41.11	41.59	644,701
13 Jul 23	41.77000 +0.81	41.92	40.96	41.35	835,567
12 Jul 23	40.96000 +1.29	41.04	40.10	40.10	697,915
11 Jul 23	39.67000 +0.19	39.82	39.21	39.70	554,002
10 Jul 23	39.48000 +0.97	39.56	38.52	38.52	713,674
07 Jul 23	38.51000 +0.09	39.04	38.29	38.50	1,202,594
06 Jul 23	38.42000 -0.92	38.92	37.95	38.87	512,833
05 Jul 23	39.34000 -0.21	39.44	38.75	39.25	766,057
03 Jul 23	39.55000 +0.24	39.79	39.23	39.23	230,390
30 Jun 23	39.31000 -0.58	40.20	39.30	40.00	800,032
29 Jun 23	39.89000 +0.82	39.93	39.10	39.10	704,575
28 Jun 23	39.07000 +0.95	39.11	38.05	38.36	827,213
27 Jun 23	38.12000 +1.48	38.16	36.65	36.79	1,232,195
26 Jun 23	36.64000 +0.39	36.92	36.00	36.20	938,260
23 Jun 23	36.25000 -0.98	37.29	36.08	36.76	1,393,550
22 Jun 23	37.23000 -0.28	37.54	36.95	37.37	1,302,483
21 Jun 23	37.51000 -0.40	37.92	37.49	37.91	957,299
20 Jun 23	37.91000 -1.02	38.65	37.75	38.48	1,599,514
16 Jun 23	38.93000 -0.25	39.35	38.21	39.18	14,238,456
15 Jun 23	39.18000 +0.74	39.23	38.17	38.29	1,129,851
14 Jun 23	38.44000 +0.57	38.56	37.70	37.88	1,572,606
13 Jun 23	37.87000 +1.04	37.99	36.69	36.72	1,049,446
12 Jun 23	36.83000 +0.74	36.93	35.92	35.95	1,316,690
09 Jun 23	36.09000 +0.27	36.45	35.72	35.73	700,337
08 Jun 23	35.82000 +0.51	35.88	34.97	35.20	607,697
07 Jun 23	35.31000 +0.57	35.60	34.97	34.99	1,857,392
06 Jun 23	34.74000 +0.48	35.03	34.08	34.11	805,057
05 Jun 23	34.26000 +1.10	35.14	33.82	35.00	1,380,800
02 Jun 23	33.16000 +1.00	33.53	32.62	32.62	438,173
01 Jun 23	32.16000 +0.16	32.38	31.54	32.11	392,623
31 May 23	32.00000 -0.99	33.00	31.75	32.89	376,706
30 May 23	32.99000 +0.19	33.30	32.45	32.96	283,360
26 May 23	32.80000 +0.22	33.13	32.68	32.72	284,962
25 May 23	32.58000 -0.29	33.01	32.41	32.86	220,271
24 May 23	32.87000 -0.45	33.29	32.55	33.07	360,975
23 May 23	33.32000 -0.06	33.85	33.20	33.37	562,822
22 May 23	33.38000 +0.59	33.51	32.51	32.79	367,789
19 May 23	32.79000 -0.11	33.16	32.43	33.16	384,868
18 May 23	32.90000 +0.53	33.03	32.13	32.27	306,876
17 May 23	32.37000 +0.87	32.44	31.41	31.66	374,195
16 May 23	31.50000 -1.21	32.11	31.47	32.05	326,019
15 May 23	32.71000 +0.65	32.85	32.06	32.23	387,370
12 May 23	32.06000 -0.41	32.64	31.81	32.43	236,223
11 May 23	32.47000 -0.17	32.62	31.99	32.50	384,526
10 May 23	32.64000 -0.01	33.36	32.18	33.00	446,365
09 May 23	32.65000 +0.05	32.83	32.15	32.30	285,071
08 May 23	32.60000 -0.09	32.95	32.43	32.95	300,531
05 May 23	32.69000 +0.90	33.03	32.25	32.46	477,663
04 May 23	31.79000 -1.15	32.51	31.27	32.49	708,647
03 May 23	32.94000 -0.46	34.53	32.64	33.85	838,391
02 May 23	33.40000 -1.16	34.40	32.96	34.40	741,306
01 May 23	34.56000 -0.11	35.23	34.44	34.75	358,523
28 Apr 23	34.67000 +0.22	34.82	34.21	34.21	347,094
27 Apr 23	34.45000 +0.64	34.46	33.84	34.02	447,482
26 Apr 23	33.81000 -0.71	34.60	33.73	34.27	384,645
25 Apr 23	34.52000 -0.61	35.17	34.46	34.97	377,099
24 Apr 23	35.13000 -0.16	35.54	34.90	35.28	289,877
21 Apr 23	35.29000 -0.16	35.61	34.85	35.56	364,675
20 Apr 23	35.45000 -0.27	35.73	35.24	35.46	412,402
19 Apr 23	35.72000 +0.17	35.98	35.50	35.56	427,937
18 Apr 23	35.55000 +0.20	35.65	35.08	35.61	438,635
17 Apr 23	35.35000 +0.09	35.56	34.87	35.04	458,108
14 Apr 23	35.26000 +0.95	35.30	34.46	34.74	503,766
13 Apr 23	34.31000 +0.72	34.82	33.50	33.69	581,562
12 Apr 23	33.59000 -0.01	34.13	33.32	33.95	500,318
11 Apr 23	33.60000 +1.12	33.61	32.78	32.92	687,300
10 Apr 23	32.48000 +0.53	32.50	31.70	31.84	361,557
06 Apr 23	31.95000 +0.34	32.09	31.48	31.58	428,035
05 Apr 23	31.61000 +0.00	31.72	31.34	31.44	449,412
04 Apr 23	31.61000 -0.02	31.81	31.20	31.81	499,469
03 Apr 23	31.63000 -0.35	32.17	31.07	31.78	529,757
31 Mar 23	31.98000 +0.81	32.06	31.46	31.47	487,028
30 Mar 23	31.17000 -0.01	31.67	30.99	31.59	243,488
29 Mar 23	31.18000 -0.02	31.39	30.81	31.28	402,777
28 Mar 23	31.20000 +0.33	31.23	30.69	30.83	337,278
27 Mar 23	30.87000 +0.08	31.30	30.75	31.30	701,746
24 Mar 23	30.79000 +0.25	30.80	29.99	30.28	345,762
23 Mar 23	30.54000 +0.37	31.19	30.18	30.23	747,537
22 Mar 23	30.17000 -0.78	31.22	30.14	30.82	363,900
21 Mar 23	30.95000 +1.15	31.18	30.32	30.47	469,216
20 Mar 23	29.80000 +0.27	30.19	29.52	29.69	616,668
17 Mar 23	29.53000 -0.51	30.00	29.28	30.00	2,705,798
16 Mar 23	30.04000 +0.37	30.27	29.01	29.10	1,016,793
15 Mar 23	29.67000 -0.63	29.86	29.17	29.23	687,439
14 Mar 23	30.30000 +0.47	31.10	29.92	30.87	1,060,890
13 Mar 23	29.83000 -0.32	30.30	28.98	29.50	966,201
10 Mar 23	30.15000 -1.29	31.37	29.81	31.37	987,963
09 Mar 23	31.44000 -0.57	32.02	31.27	32.01	537,039
08 Mar 23	32.01000 +0.52	32.06	31.32	31.59	532,009
07 Mar 23	31.49000 -1.29	32.01	31.11	31.51	900,365
06 Mar 23	32.78000 -0.79	33.66	32.55	33.66	543,856
03 Mar 23	33.57000 +0.38	33.71	33.20	33.49	328,148
02 Mar 23	33.19000 -0.03	33.21	32.60	32.83	453,282
01 Mar 23	33.22000 +0.25	33.36	32.72	32.80	565,108
28 Feb 23	32.97000 +0.55	33.36	32.25	32.50	946,248
27 Feb 23	32.42000 -0.28	33.08	32.32	32.97	663,251
24 Feb 23	32.70000 -0.80	33.29	32.55	33.05	490,954
23 Feb 23	33.50000 -0.14	34.00	33.10	33.88	569,339
22 Feb 23	33.64000 -0.61	34.41	33.49	34.23	447,014
21 Feb 23	34.25000 -1.22	34.95	34.07	34.88	472,720
17 Feb 23	35.47000 -0.56	36.06	35.32	35.98	491,425
16 Feb 23	36.03000 -0.06	36.63	35.35	35.42	321,188
15 Feb 23	36.09000 +0.10	36.26	35.62	35.65	287,572
14 Feb 23	35.99000 -0.19	36.40	35.44	36.11	437,248
13 Feb 23	36.18000 +0.18	36.24	35.11	35.28	374,554
10 Feb 23	36.00000 +0.12	36.14	35.52	35.84	551,603
09 Feb 23	35.88000 -0.58	37.00	35.74	36.72	452,167
08 Feb 23	36.46000 -0.92	37.49	36.43	37.12	394,068
07 Feb 23	37.38000 +0.39	37.49	36.67	36.73	398,826
06 Feb 23	36.99000 -0.48	37.40	36.42	37.28	419,146
03 Feb 23	37.47000 -0.56	38.18	37.30	37.50	496,521
02 Feb 23	38.03000 +0.89	39.72	37.45	37.45	837,018
01 Feb 23	37.14000 +0.32	37.38	34.95	36.27	906,040
31 Jan 23	36.82000 +0.88	36.86	35.99	36.26	667,650
30 Jan 23	35.94000 -0.16	36.26	35.55	35.69	397,486
27 Jan 23	36.10000 +0.51	36.13	35.48	35.48	273,989
26 Jan 23	35.59000 +0.51	35.67	34.81	35.07	262,205
25 Jan 23	35.08000 -0.29	35.15	34.41	34.89	300,190
24 Jan 23	35.37000 -0.48	35.88	35.35	35.86	229,936
23 Jan 23	35.85000 +0.44	35.90	35.08	35.58	444,341
20 Jan 23	35.41000 +0.40	35.54	34.86	35.27	548,887
19 Jan 23	35.01000 +0.10	35.24	34.41	34.63	488,831
18 Jan 23	34.91000 +0.11	35.42	34.56	34.80	290,214
17 Jan 23	34.80000 +0.01	35.23	34.40	34.84	402,245
13 Jan 23	34.79000 +0.48	34.95	34.00	34.12	284,432
12 Jan 23	34.31000 -0.69	35.12	33.88	35.12	629,394
11 Jan 23	35.00000 +0.50	35.23	34.59	34.78	267,810
10 Jan 23	34.50000 +1.25	34.60	33.36	33.36	444,689
09 Jan 23	33.25000 +0.70	33.74	32.73	32.87	454,627
06 Jan 23	32.55000 +1.05	32.81	31.60	31.89	418,552
05 Jan 23	31.50000 -0.25	31.58	31.09	31.29	398,837
04 Jan 23	31.75000 +0.99	32.30	31.06	31.12	1,168,547
03 Jan 23	30.76000 +1.06	30.84	30.11	30.11	543,958
30 Dec 22	29.70000 -0.30	29.77	29.16	29.64	504,565
29 Dec 22	30.00000 +0.54	30.20	29.67	29.67	472,994
28 Dec 22	29.46000 -1.13	30.75	29.23	30.60	506,326
27 Dec 22	30.59000 -0.22	31.00	30.51	30.78	311,545
23 Dec 22	30.81000 +0.34	30.91	30.10	30.35	269,590
22 Dec 22	30.47000 -0.79	30.72	29.55	30.72	468,905
21 Dec 22	31.26000 +0.50	31.57	30.99	31.07	332,809
20 Dec 22	30.76000 -0.02	31.24	30.59	30.66	395,112
19 Dec 22	30.78000 -0.52	31.52	30.56	31.26	453,649
16 Dec 22	31.30000 -0.95	32.21	30.94	31.81	784,909
15 Dec 22	32.25000 -0.76	32.45	31.79	32.39	376,047
14 Dec 22	33.01000 -0.49	33.82	32.73	33.25	472,829
13 Dec 22	33.50000 +0.49	35.23	33.15	34.52	692,539
12 Dec 22	33.01000 -1.60	34.41	31.14	34.30	759,771
09 Dec 22	34.61000 -0.02	34.86	34.43	34.50	356,981
08 Dec 22	34.63000 +0.27	35.04	34.25	34.52	367,822
07 Dec 22	34.36000 +0.20	34.55	33.94	34.03	330,803
06 Dec 22	34.16000 -0.53	34.87	33.91	34.59	397,946
05 Dec 22	34.69000 -0.56	35.38	34.47	35.12	444,713
02 Dec 22	35.25000 +0.28	35.53	34.29	34.43	415,719
01 Dec 22	34.97000 +0.28	35.13	34.57	34.75	510,686
30 Nov 22	34.69000 +1.08	34.74	33.13	33.61	580,589
29 Nov 22	33.61000 +0.26	33.84	33.35	33.45	480,075
28 Nov 22	33.35000 -0.42	33.82	33.15	33.34	425,902
25 Nov 22	33.77000 -0.05	34.03	33.66	33.66	152,350
23 Nov 22	33.82000 -0.21	34.13	33.41	34.00	541,264
22 Nov 22	34.03000 +0.24	34.33	33.92	34.13	486,810
21 Nov 22	33.79000 -0.25	34.61	33.59	33.94	631,870
18 Nov 22	34.04000 +0.32	34.32	33.85	34.32	482,856
17 Nov 22	33.72000 +0.03	33.76	32.79	33.05	468,529
16 Nov 22	33.69000 +0.13	33.98	33.12	33.51	642,463
15 Nov 22	33.56000 +0.01	34.19	33.31	33.37	720,685
14 Nov 22	33.55000 -1.07	34.66	33.55	34.34	447,362
11 Nov 22	34.62000 +1.32	34.85	33.27	33.43	860,915
10 Nov 22	33.30000 +3.27	33.33	31.58	31.60	940,028
09 Nov 22	30.03000 -0.61	30.59	29.87	30.44	444,088
08 Nov 22	30.64000 +0.20	31.01	29.98	30.70	583,343
07 Nov 22	30.44000 +3.83	30.60	29.33	29.83	546,564
14 Oct 22	26.61000 -0.50	27.73	26.46	27.43	474,385
13 Oct 22	27.11000 +0.49	27.20	25.67	26.06	795,851
12 Oct 22	26.62000 +0.05	26.81	26.08	26.57	656,019
11 Oct 22	26.57000 -0.10	26.83	26.05	26.28	731,221
10 Oct 22	26.67000 -0.38	27.40	26.39	27.30	949,532
07 Oct 22	27.05000 -0.66	27.43	26.63	27.43	580,632
06 Oct 22	27.71000 -0.42	28.50	27.50	28.00	412,204
05 Oct 22	28.13000 -0.21	28.29	27.37	27.83	400,602
04 Oct 22	28.34000 +1.13	28.51	27.75	27.75	488,779
03 Oct 22	27.21000 +0.28	27.61	26.60	27.27	776,308
30 Sep 22	26.93000 -0.94	27.55	26.47	27.49	992,751
29 Sep 22	27.87000 -1.11	28.44	27.67	28.43	391,637
28 Sep 22	28.98000 +0.50	29.27	28.52	28.65	484,456
27 Sep 22	28.48000 -0.79	29.86	28.28	29.66	488,042
26 Sep 22	29.27000 -0.24	30.08	29.24	29.39	534,747
23 Sep 22	29.51000 -0.86	30.14	28.98	29.98	404,147
22 Sep 22	30.37000 -0.88	31.15	30.30	31.12	341,570
21 Sep 22	31.25000 -0.31	32.20	31.21	31.79	413,871
20 Sep 22	31.56000 -0.74	32.20	31.23	31.95	309,214
19 Sep 22	32.30000 +0.46	32.36	31.42	31.42	379,558
16 Sep 22	31.84000 -0.17	31.86	31.23	31.75	682,727
15 Sep 22	32.01000 -0.31	32.78	31.75	32.32	467,242
14 Sep 22	32.32000 -0.30	32.96	31.98	32.80	461,039
13 Sep 22	32.62000 -1.74	33.65	32.39	33.58	700,422
12 Sep 22	34.36000 +0.51	34.47	33.95	34.04	531,765
09 Sep 22	33.85000 +0.20	34.37	33.81	33.84	443,178
08 Sep 22	33.65000 +0.66	33.76	32.39	32.67	479,817
07 Sep 22	32.99000 +0.25	33.02	32.50	32.82	295,226
06 Sep 22	32.74000 +0.13	32.89	32.04	32.61	328,944
02 Sep 22	32.61000 -0.86	33.86	32.48	33.75	387,763
01 Sep 22	33.47000 -0.29	33.79	32.88	33.56	390,899
31 Aug 22	33.76000 -0.35	34.54	33.56	34.50	354,882
30 Aug 22	34.11000 +0.06	34.15	33.70	34.04	312,203
29 Aug 22	34.05000 -0.60	34.50	34.02	34.36	278,756
26 Aug 22	34.65000 -0.99	35.77	34.39	35.59	476,513
25 Aug 22	35.64000 +0.46	36.02	35.22	35.22	235,119
24 Aug 22	35.18000 -0.19	35.59	35.11	35.47	253,539
23 Aug 22	35.37000 -0.12	35.91	35.19	35.19	279,128
22 Aug 22	35.49000 -0.66	35.65	35.05	35.58	344,592
19 Aug 22	36.15000 -1.66	37.52	36.04	37.52	371,401
18 Aug 22	37.81000 +0.11	38.00	37.50	37.66	492,761
17 Aug 22	37.70000 -0.26	37.86	37.16	37.52	291,603
16 Aug 22	37.96000 -0.74	38.28	37.58	37.99	445,586
15 Aug 22	38.70000 -0.61	39.04	38.01	38.91	650,226
12 Aug 22	39.31000 +0.94	39.35	38.27	38.63	1,031,336
11 Aug 22	38.37000 +0.32	38.59	38.08	38.13	356,304
10 Aug 22	38.05000 +1.22	38.16	37.50	37.74	355,187
09 Aug 22	36.83000 -0.89	37.67	36.52	37.64	359,319
08 Aug 22	37.72000 +0.44	37.97	37.21	37.36	895,420
05 Aug 22	37.28000 -1.09	38.59	37.16	38.25	634,725
04 Aug 22	38.37000 -0.18	39.85	38.21	39.00	395,914
03 Aug 22	38.55000 -1.49	38.85	36.67	38.08	734,710
02 Aug 22	40.04000 -0.48	40.50	39.79	40.05	375,580
01 Aug 22	40.52000 +0.76	40.68	39.19	39.34	319,272
29 Jul 22	39.76000 +0.35	40.35	39.30	39.33	435,412
28 Jul 22	39.41000 +1.03	39.50	38.22	38.62	320,428
27 Jul 22	38.38000 +1.00	38.62	37.54	37.74	293,382
26 Jul 22	37.38000 -0.52	37.86	37.24	37.60	245,143
25 Jul 22	37.90000 +0.47	37.92	37.06	37.50	393,838
22 Jul 22	37.43000 -0.20	38.07	37.17	37.99	316,000
21 Jul 22	37.63000 +0.37	37.67	36.78	37.12	234,149
20 Jul 22	37.26000 +0.73	37.41	36.47	36.55	307,614
19 Jul 22	36.53000 +1.42	36.70	35.60	35.60	395,041
18 Jul 22	35.11000 -0.63	36.22	35.02	36.15	355,060
15 Jul 22	35.74000 +0.59	36.07	35.20	35.83	463,445
14 Jul 22	35.15000 -0.33	35.33	34.65	34.70	348,315
13 Jul 22	35.48000 -0.74	35.78	34.72	35.65	520,221
12 Jul 22	36.22000 -0.01	36.94	36.02	36.21	264,753
11 Jul 22	36.23000 -0.55	36.41	35.62	35.96	340,754
08 Jul 22	36.78000 -0.61	37.54	36.49	37.54	229,554
07 Jul 22	37.39000 +0.62	37.54	36.97	37.00	293,107
06 Jul 22	36.77000 -0.53	37.70	36.40	37.26	669,167
05 Jul 22	37.30000 +1.40	37.30	34.94	35.32	432,869
01 Jul 22	35.90000 +0.33	36.14	35.21	35.40	354,522
30 Jun 22	35.57000 +0.59	36.00	34.15	34.31	573,092
29 Jun 22	34.98000 -2.19	36.74	34.84	36.74	756,520
28 Jun 22	37.17000 -0.70	38.36	36.99	38.25	469,245
27 Jun 22	37.87000 +0.09	38.40	37.61	38.05	602,080
24 Jun 22	37.78000 +1.63	38.02	36.28	36.51	1,346,260
23 Jun 22	36.15000 +0.93	36.18	35.25	35.25	661,456
22 Jun 22	35.22000 -0.28	35.57	34.88	34.88	302,836
21 Jun 22	35.50000 +1.00	35.86	35.05	35.50	685,653
17 Jun 22	34.50000 +0.48	34.88	33.89	34.09	1,232,460
16 Jun 22	34.02000 -1.28	34.48	33.51	34.48	595,257
15 Jun 22	35.30000 +0.34	36.00	34.94	35.38	618,719
14 Jun 22	34.96000 +0.19	35.44	34.52	34.97	752,618
13 Jun 22	34.77000 -1.40	35.15	34.28	34.99	891,122
10 Jun 22	36.17000 -1.99	37.63	35.65	37.36	812,015
09 Jun 22	38.16000 -0.61	38.92	38.11	38.79	428,441
08 Jun 22	38.77000 -0.36	39.32	38.51	38.52	487,916
07 Jun 22	39.13000 +0.16	39.17	38.41	38.56	344,105
06 Jun 22	38.97000 +0.22	39.27	38.79	39.02	324,199
03 Jun 22	38.75000 -0.35	38.94	38.47	38.82	300,690
02 Jun 22	39.10000 +0.93	39.12	38.24	38.36	402,721
01 Jun 22	38.17000 -0.24	38.69	37.65	38.46	349,870
31 May 22	38.41000 -0.24	38.69	37.85	38.59	399,168
27 May 22	38.65000 +1.16	38.68	37.82	37.82	356,122
26 May 22	37.49000 +1.09	37.55	36.39	36.39	343,654
25 May 22	36.40000 +0.67	36.53	35.43	35.58	354,765
24 May 22	35.73000 -0.04	35.75	34.90	35.50	433,002
23 May 22	35.77000 +0.21	36.10	35.42	35.95	449,546
20 May 22	35.56000 +0.10	36.16	34.60	35.88	535,082
19 May 22	35.46000 +0.19	35.62	34.76	34.87	672,808
18 May 22	35.27000 -0.90	36.04	35.01	35.64	886,446
17 May 22	36.17000 +1.64	36.33	34.97	35.35	447,920
16 May 22	34.53000 -0.75	34.90	33.71	34.11	726,233
13 May 22	35.28000 +1.38	35.51	34.25	34.49	716,934
12 May 22	33.90000 +1.15	33.90	32.23	32.40	789,440
11 May 22	32.75000 -0.65	34.23	32.61	33.59	616,968
10 May 22	33.40000 -0.77	34.86	32.53	34.71	745,261
09 May 22	34.17000 +0.31	34.78	33.29	33.37	825,721
06 May 22	33.86000 -0.25	34.30	33.16	33.81	447,005
05 May 22	34.11000 -1.39	34.90	33.48	34.80	435,303
04 May 22	35.50000 +1.70	35.58	33.35	33.72	611,254
03 May 22	33.80000 +0.25	34.37	33.23	33.55	684,148
02 May 22	33.55000 +1.41	33.64	32.15	32.28	752,266
29 Apr 22	32.14000 -1.46	33.93	32.07	33.41	592,797
28 Apr 22	33.60000 -0.15	34.08	32.51	33.90	714,850
27 Apr 22	33.75000 -2.05	35.42	33.49	35.18	914,032
26 Apr 22	35.80000 -1.55	37.37	35.75	36.91	551,478
25 Apr 22	37.35000 +0.53	37.37	35.93	36.80	582,233
22 Apr 22	36.82000 -1.16	38.00	36.78	37.95	525,004
21 Apr 22	37.98000 -0.59	39.04	37.81	38.86	413,080
20 Apr 22	38.57000 -0.09	38.97	38.45	38.92	382,832
19 Apr 22	38.66000 +2.14	38.68	36.44	36.44	473,882
18 Apr 22	36.52000 -0.78	37.40	36.38	37.13	537,376
14 Apr 22	37.30000 -0.23	38.10	37.14	37.69	391,815
13 Apr 22	37.53000 -0.21	37.70	37.23	37.41	415,097
12 Apr 22	37.74000 -0.46	38.83	37.49	38.38	343,791
11 Apr 22	38.20000 -0.18	38.52	37.75	38.28	341,897
08 Apr 22	38.38000 +0.09	39.26	38.18	38.32	452,216
07 Apr 22	38.29000 +0.53	38.57	37.15	37.60	666,230
06 Apr 22	37.76000 -1.12	38.73	37.47	38.39	495,661
05 Apr 22	38.88000 -0.60	39.50	38.65	39.27	366,858
04 Apr 22	39.48000 -0.10	39.74	39.29	39.74	661,733
01 Apr 22	39.58000 +0.23	39.85	39.12	39.72	407,491
31 Mar 22	39.35000 -0.58	40.33	39.31	39.93	516,219
30 Mar 22	39.93000 +0.08	40.47	39.60	40.15	477,423
29 Mar 22	39.85000 +1.35	39.96	39.07	39.07	427,320
28 Mar 22	38.50000 +0.05	38.60	37.84	38.45	397,971
25 Mar 22	38.45000 +0.05	38.76	38.14	38.40	343,694
24 Mar 22	38.40000 +0.94	38.40	37.39	37.65	411,338
23 Mar 22	37.46000 -0.90	38.08	37.27	38.00	380,230
22 Mar 22	38.36000 +0.33	39.07	38.23	38.32	405,807
21 Mar 22	38.03000 -0.59	39.09	37.74	38.65	460,261
18 Mar 22	38.62000 +0.07	39.05	38.00	38.66	979,481
17 Mar 22	38.55000 +0.72	38.63	37.20	37.49	682,064
16 Mar 22	37.83000 +1.44	38.19	36.64	36.96	768,788
15 Mar 22	36.39000 +0.05	37.15	36.06	36.56	707,836
14 Mar 22	36.34000 +0.55	36.80	35.93	36.22	581,368
11 Mar 22	35.79000 -0.64	37.12	35.75	36.67	492,144
10 Mar 22	36.43000 +0.61	36.59	34.94	35.11	733,034
09 Mar 22	35.82000 +1.62	36.39	35.21	35.22	660,231
08 Mar 22	34.20000 -0.37	35.54	33.93	34.68	974,842
07 Mar 22	34.57000 -2.28	36.72	34.52	36.59	941,987
04 Mar 22	36.85000 -0.76	37.07	36.27	36.99	579,250
03 Mar 22	37.61000 -0.68	38.59	37.28	38.38	560,206
02 Mar 22	38.29000 +1.42	38.72	37.27	37.27	814,479
01 Mar 22	36.87000 -1.24	38.07	36.53	37.81	662,175
28 Feb 22	38.11000 -0.37	38.74	37.77	37.86	725,531
25 Feb 22	38.48000 +1.59	38.54	37.11	37.11	725,454
24 Feb 22	36.89000 -0.17	37.09	35.37	35.77	1,075,112
23 Feb 22	37.06000 -1.10	38.78	37.05	38.48	630,515
22 Feb 22	38.16000 -0.75	38.97	37.72	38.67	594,983
18 Feb 22	38.91000 +0.45	39.20	38.28	38.28	680,175
17 Feb 22	38.46000 -1.98	40.38	38.33	40.04	954,877
16 Feb 22	40.44000 +0.46	40.75	39.76	39.77	488,864
15 Feb 22	39.98000 +0.77	40.47	39.35	39.88	578,913
14 Feb 22	39.21000 -0.40	39.83	38.92	39.50	652,849
11 Feb 22	39.61000 -2.28	41.14	38.81	40.14	847,776
10 Feb 22	41.89000 -1.09	43.18	41.69	42.52	1,092,950
09 Feb 22	42.98000 +0.63	43.67	42.75	42.94	740,186
08 Feb 22	42.35000 +0.45	42.83	42.01	42.01	849,902
07 Feb 22	41.90000 +0.43	42.39	41.59	41.65	780,073
04 Feb 22	41.47000 +0.13	41.90	40.70	41.34	656,357
03 Feb 22	41.34000 -0.61	42.60	41.23	41.95	1,087,521
02 Feb 22	41.95000 -1.35	44.00	41.50	43.50	1,261,151
01 Feb 22	43.30000 +0.09	43.85	42.68	43.75	808,537
31 Jan 22	43.21000 +1.58	43.28	41.38	41.38	721,869
28 Jan 22	41.63000 +0.36	41.67	40.11	41.06	599,126
27 Jan 22	41.27000 -0.15	42.84	41.06	42.07	511,909
26 Jan 22	41.42000 -0.58	43.43	40.85	43.13	813,093
25 Jan 22	42.00000 -0.22	42.61	40.29	41.72	803,330
24 Jan 22	42.22000 -0.01	42.36	40.19	41.18	691,685
21 Jan 22	42.23000 -1.13	43.16	41.86	43.16	871,652
20 Jan 22	43.36000 -0.88	45.34	43.32	44.54	587,795
19 Jan 22	44.24000 -0.37	45.10	44.05	44.87	680,508
18 Jan 22	44.61000 -1.29	46.71	44.44	45.54	548,230
14 Jan 22	45.90000 -0.35	46.21	45.17	45.95	371,074
13 Jan 22	46.25000 +0.03	47.28	46.08	46.60	498,888
12 Jan 22	46.22000 -1.24	48.00	45.92	47.92	669,469
11 Jan 22	47.46000 +1.32	47.59	45.55	46.34	798,117
10 Jan 22	46.14000 -0.75	46.77	45.50	46.62	623,016
07 Jan 22	46.89000 -0.26	47.46	46.44	47.02	556,383
06 Jan 22	47.15000 +0.67	47.52	46.63	46.75	304,578
05 Jan 22	46.48000 -1.00	48.46	46.42	47.54	487,063
04 Jan 22	47.48000 -0.14	47.95	46.99	46.99	448,522
03 Jan 22	47.62000 -0.02	48.49	47.31	47.95	276,716
31 Dec 21	47.64000 +0.15	47.97	47.40	47.40	255,550
30 Dec 21	47.49000 -0.16	48.25	47.42	47.78	236,548
29 Dec 21	47.65000 -0.24	48.36	47.53	47.75	269,711
28 Dec 21	47.89000 -0.30	48.59	47.82	48.20	291,980
27 Dec 21	48.19000 +1.24	48.23	46.76	46.90	441,165
23 Dec 21	46.95000 +1.52	47.44	45.92	46.07	414,193
22 Dec 21	45.43000 -0.26	45.94	44.94	45.69	449,796
21 Dec 21	45.69000 +1.13	45.72	44.81	45.21	447,309
20 Dec 21	44.56000 -1.19	44.87	43.35	44.72	521,420
17 Dec 21	45.75000 -0.98	47.06	45.50	46.21	821,277
16 Dec 21	46.73000 +1.00	47.75	46.58	47.14	600,873
15 Dec 21	45.73000 +0.36	45.95	44.20	45.33	633,781
14 Dec 21	45.37000 +1.14	45.63	43.77	44.00	936,165
13 Dec 21	44.23000 -0.40	44.81	44.06	44.55	599,036
10 Dec 21	44.63000 -0.55	45.74	44.39	45.47	293,893
09 Dec 21	45.18000 -0.61	45.92	45.15	45.30	281,410
08 Dec 21	45.79000 +0.13	46.10	45.27	45.72	249,248
07 Dec 21	45.66000 +1.13	46.29	45.04	45.30	368,393
06 Dec 21	44.53000 +0.53	45.20	44.08	44.86	424,530
03 Dec 21	44.00000 -1.43	45.60	43.40	45.37	604,503
02 Dec 21	45.43000 +2.29	45.58	43.34	43.68	855,900
01 Dec 21	43.14000 -1.59	45.99	43.06	45.85	1,096,533
30 Nov 21	44.73000 -2.73	47.11	44.34	46.90	742,185
29 Nov 21	47.46000 +0.15	48.24	47.03	48.04	365,359
26 Nov 21	47.31000 -1.74	47.99	46.78	47.66	398,103
24 Nov 21	49.05000 -0.35	49.50	48.78	49.23	225,283
23 Nov 21	49.40000 +0.82	49.55	48.20	48.48	419,802
22 Nov 21	48.58000 -0.49	50.04	48.47	49.68	334,258
19 Nov 21	49.07000 -0.18	49.62	48.61	48.89	635,106
18 Nov 21	49.25000 -0.34	49.99	48.47	49.78	402,255
17 Nov 21	49.59000 -0.41	49.81	48.98	49.79	553,869
16 Nov 21	50.00000 -0.02	50.58	49.51	50.00	292,206
15 Nov 21	50.02000 -1.08	50.61	49.24	50.19	447,040
12 Nov 21	51.10000 +0.12	51.55	50.85	51.55	345,336
11 Nov 21	50.98000 +0.38	51.19	50.49	50.74	323,257
10 Nov 21	50.60000 -1.00	51.52	50.11	51.36	437,326
09 Nov 21	51.60000 -0.42	52.27	51.16	51.87	464,119
08 Nov 21	52.02000 +1.65	52.42	50.42	50.55	637,739
05 Nov 21	50.37000 +0.01	51.44	50.26	50.91	508,050
04 Nov 21	50.36000 -0.73	51.08	49.63	50.53	571,922
03 Nov 21	51.09000 +1.19	51.86	49.51	49.51	578,292
02 Nov 21	49.90000 +0.39	49.92	49.07	49.50	629,569
01 Nov 21	49.51000 -0.03	50.57	49.06	50.03	644,563
29 Oct 21	49.54000 +1.04	49.87	48.45	48.58	481,902
28 Oct 21	48.50000 +0.76	49.62	47.74	47.75	870,740
27 Oct 21	47.74000 -3.49	51.00	47.70	50.74	1,190,877
26 Oct 21	51.23000 +0.37	51.69	50.82	51.26	654,395
25 Oct 21	50.86000 +0.49	50.91	49.17	50.42	680,687
22 Oct 21	50.37000 +1.33	50.38	49.00	49.12	540,405
21 Oct 21	49.04000 +0.84	49.05	47.95	48.48	429,844
20 Oct 21	48.20000 +0.12	48.75	48.04	48.28	302,919
19 Oct 21	48.08000 +1.32	48.09	46.93	47.19	385,815
18 Oct 21	46.76000 -0.47	47.28	46.53	47.00	470,864
15 Oct 21	47.23000 -0.52	48.60	47.23	48.46	707,929
14 Oct 21	47.75000 +1.58	48.00	46.63	47.33	642,442
13 Oct 21	46.17000 -0.04	46.76	45.40	46.22	736,402
12 Oct 21	46.21000 -2.58	48.51	46.03	48.43	807,432
11 Oct 21	48.79000 -1.42	50.51	48.79	49.98	558,052
08 Oct 21	50.21000 +0.58	50.46	49.28	49.66	518,832
07 Oct 21	49.63000 +0.36	50.66	49.48	49.85	357,677
06 Oct 21	49.27000 -0.30	49.85	48.45	48.85	279,193
05 Oct 21	49.57000 +1.45	49.81	47.52	48.18	531,760
04 Oct 21	48.12000 -1.51	49.55	47.59	49.01	775,628
01 Oct 21	49.63000 +0.71	50.46	48.28	49.25	424,664
30 Sep 21	48.92000 -1.00	50.64	48.82	50.42	445,427
29 Sep 21	49.92000 -0.60	50.69	49.88	50.69	305,406
28 Sep 21	50.52000 -1.55	52.13	50.29	51.84	336,757
27 Sep 21	52.07000 +1.06	52.34	51.17	51.17	213,143
24 Sep 21	51.01000 -0.04	51.58	50.51	50.83	209,524
23 Sep 21	51.05000 +0.79	51.57	50.57	50.59	248,522
22 Sep 21	50.26000 +1.51	50.77	49.24	49.40	281,633
21 Sep 21	48.75000 -0.89	50.41	48.25	50.31	428,310
20 Sep 21	49.64000 -1.91	50.10	48.49	50.00	574,702
17 Sep 21	51.55000 +0.20	52.13	51.12	51.74	574,927
16 Sep 21	51.35000 -0.57	52.33	50.93	52.00	304,046
15 Sep 21	51.92000 +1.34	52.18	50.56	50.63	393,706
14 Sep 21	50.58000 -0.77	51.98	50.32	51.74	361,992
13 Sep 21	51.35000 +1.13	51.36	50.46	50.80	297,468
10 Sep 21	50.22000 -0.27	51.17	49.98	50.99	426,167
09 Sep 21	50.49000 -0.04	51.38	50.49	50.49	272,220
08 Sep 21	50.53000 -0.18	51.32	49.97	50.55	335,382
07 Sep 21	50.71000 -1.48	52.25	50.65	52.20	316,827
03 Sep 21	52.19000 -0.26	52.89	52.05	52.45	324,984
02 Sep 21	52.45000 +0.59	52.57	51.60	52.00	318,157
01 Sep 21	51.86000 -0.10	52.38	51.20	52.09	284,859
31 Aug 21	51.96000 -0.03	52.22	51.35	52.00	438,912
30 Aug 21	51.99000 -0.55	52.80	51.95	52.80	437,893
27 Aug 21	52.54000 +2.04	52.63	50.56	50.56	426,154
26 Aug 21	50.50000 -0.69	51.31	50.33	51.11	277,278
25 Aug 21	51.19000 -0.22	52.23	51.02	51.35	419,803
24 Aug 21	51.41000 +0.97	51.43	50.34	50.77	350,504
23 Aug 21	50.44000 +1.30	50.60	49.53	49.53	369,099
20 Aug 21	49.14000 +1.11	49.23	47.80	48.00	380,907
19 Aug 21	48.03000 -0.85	48.85	47.37	48.13	553,294
18 Aug 21	48.88000 -1.21	50.11	48.87	49.63	505,557
17 Aug 21	50.09000 -1.25	50.89	49.51	50.54	556,461
16 Aug 21	51.34000 -0.87	51.58	49.97	50.76	491,597
13 Aug 21	52.21000 -0.23	52.63	51.82	52.49	424,773
12 Aug 21	52.44000 -0.31	52.96	51.56	52.59	497,529
11 Aug 21	52.75000 +0.46	53.29	52.29	52.71	694,844
10 Aug 21	52.29000 +0.50	52.70	51.74	51.86	378,255
09 Aug 21	51.79000 +0.51	52.39	50.91	51.35	457,355
06 Aug 21	51.28000 +0.74	51.30	50.02	50.75	518,457
05 Aug 21	50.54000 +1.24	50.80	49.60	49.98	491,102
04 Aug 21	49.30000 -0.31	49.71	48.30	49.00	596,988
03 Aug 21	49.61000 +1.00	49.93	48.58	48.92	521,530
02 Aug 21	48.61000 +0.52	49.77	48.17	48.60	877,894
30 Jul 21	48.09000 -0.36	48.65	47.91	48.24	572,654
29 Jul 21	48.45000 +1.23	49.29	47.12	47.42	859,611
28 Jul 21	47.22000 -0.82	48.16	46.80	48.04	774,850
27 Jul 21	48.04000 -1.01	48.56	47.60	48.37	444,036
26 Jul 21	49.05000 -0.12	49.78	48.77	49.17	415,907
23 Jul 21	49.17000 +0.24	49.66	48.81	49.50	275,364
22 Jul 21	48.93000 -1.29	50.22	48.71	50.22	292,543
21 Jul 21	50.22000 +1.25	50.23	49.52	49.60	247,355
20 Jul 21	48.97000 +1.26	49.38	47.51	47.83	460,919
19 Jul 21	47.71000 -1.82	48.95	47.25	48.50	564,469
16 Jul 21	49.53000 -0.58	50.59	49.33	50.59	409,904
15 Jul 21	50.11000 -0.49	50.46	49.61	50.09	351,173
14 Jul 21	50.60000 -0.15	51.38	50.17	50.82	406,818
13 Jul 21	50.75000 -1.08	52.00	50.55	51.85	363,125
12 Jul 21	51.83000 +0.55	51.86	50.50	50.66	382,199
09 Jul 21	51.28000 +1.62	51.34	50.43	50.43	420,888
08 Jul 21	49.66000 -1.89	50.68	49.37	50.34	319,569
07 Jul 21	51.55000 +0.49	51.72	50.52	50.80	380,310
06 Jul 21	51.06000 +0.03	51.36	50.27	51.03	373,164
02 Jul 21	51.03000 -0.32	51.70	51.00	51.58	338,584
01 Jul 21	51.35000 +0.53	51.66	51.06	51.26	396,358
30 Jun 21	50.82000 +0.28	51.21	50.14	50.22	421,237
29 Jun 21	50.54000 +0.19	50.96	50.10	50.63	501,886
28 Jun 21	50.35000 -1.52	52.02	50.05	52.01	516,627
25 Jun 21	51.87000 +1.14	51.92	50.79	50.94	1,919,221
24 Jun 21	50.73000 +0.39	50.93	50.27	50.81	290,673
23 Jun 21	50.34000 +0.46	50.63	49.88	50.05	372,320
22 Jun 21	49.88000 -0.09	49.88	48.95	49.75	382,355
21 Jun 21	49.97000 +1.41	50.05	48.83	48.88	324,654
18 Jun 21	48.56000 -2.06	49.94	48.27	49.70	857,913
17 Jun 21	50.62000 -1.94	52.21	49.73	52.12	716,275
16 Jun 21	52.56000 -1.19	53.49	52.28	53.49	578,020
15 Jun 21	53.75000 -0.03	54.35	53.49	53.89	416,174
14 Jun 21	53.78000 -0.01	54.00	53.00	53.85	364,813
11 Jun 21	53.79000 -0.15	54.59	53.61	54.32	422,685
10 Jun 21	53.94000 +1.69	54.30	53.00	53.06	871,770
09 Jun 21	52.25000 -0.36	52.69	51.91	52.67	380,475
08 Jun 21	52.61000 +0.90	52.69	50.97	51.84	425,929
07 Jun 21	51.71000 +0.11	51.77	51.35	51.66	401,528
04 Jun 21	51.60000 -0.01	51.75	51.13	51.62	415,132
03 Jun 21	51.61000 +0.14	51.95	50.85	51.19	309,836
02 Jun 21	51.47000 -0.21	51.68	50.80	51.65	359,569
01 Jun 21	51.68000 +0.60	51.99	50.99	51.76	381,286
28 May 21	51.08000 -0.14	51.35	50.24	51.29	389,949
27 May 21	51.22000 +0.55	51.41	50.78	51.14	506,723
26 May 21	50.67000 +0.43	51.03	49.67	50.39	692,016
25 May 21	50.24000 -1.00	51.94	50.20	51.54	388,482
24 May 21	51.24000 -0.03	51.90	51.19	51.85	340,181
21 May 21	51.27000 +0.39	51.81	50.96	51.31	309,143
20 May 21	50.88000 +1.22	51.31	49.49	49.92	437,544
19 May 21	49.66000 -0.54	49.73	48.40	49.26	577,724
18 May 21	50.20000 -0.93	51.50	49.88	51.02	953,974
17 May 21	51.13000 -0.97	51.90	50.36	51.69	514,223
14 May 21	52.10000 +1.09	52.42	51.08	51.36	395,847
13 May 21	51.01000 +0.09	51.44	50.01	50.24	628,963
12 May 21	50.92000 -4.15	55.00	50.81	54.68	853,475
11 May 21	55.07000 -1.30	55.58	54.30	54.86	498,865
10 May 21	56.37000 -0.11	57.18	56.34	56.59	596,848
07 May 21	56.48000 +0.13	57.21	56.01	56.40	560,091
06 May 21	56.35000 +1.95	56.42	54.12	54.29	671,311
05 May 21	54.40000 +1.87	54.42	52.38	52.78	823,900
04 May 21	52.53000 +0.67	52.87	51.61	52.18	601,639
03 May 21	51.86000 +0.94	52.31	50.81	51.29	776,586
30 Apr 21	50.92000 -1.85	52.47	50.57	52.06	935,984
29 Apr 21	52.77000 +0.20	53.72	51.96	53.30	530,837
28 Apr 21	52.57000 -1.15	53.72	51.09	53.20	1,117,471
27 Apr 21	53.72000 -2.78	55.11	53.35	53.88	1,027,136
26 Apr 21	56.50000 +1.53	56.95	55.40	55.57	966,467
23 Apr 21	54.97000 +1.24	55.20	53.50	53.95	471,465
22 Apr 21	53.73000 -0.36	54.55	53.30	54.08	614,832
21 Apr 21	54.09000 +1.16	54.12	52.61	52.68	579,313
20 Apr 21	52.93000 -1.84	55.16	52.23	54.25	721,241
19 Apr 21	54.77000 -1.53	56.26	54.03	56.02	599,903
16 Apr 21	56.30000 -0.36	57.65	55.53	57.50	634,333
15 Apr 21	56.66000 +2.72	57.29	54.17	54.86	1,193,493
14 Apr 21	53.94000 -0.32	55.04	53.85	54.14	376,729
13 Apr 21	54.26000 -0.25	54.79	53.34	54.73	531,023
12 Apr 21	54.51000 +1.15	54.67	53.29	53.36	390,434
09 Apr 21	53.36000 +0.38	53.65	52.53	53.48	539,648
08 Apr 21	52.98000 -0.03	53.56	51.71	53.36	739,795
07 Apr 21	53.01000 +0.03	53.37	52.32	52.82	370,169
06 Apr 21	52.98000 -1.43	54.70	52.31	54.50	762,330
05 Apr 21	54.41000 +1.89	54.75	52.65	53.00	1,278,724
01 Apr 21	52.52000 +0.35	52.97	52.05	52.80	390,648
31 Mar 21	52.17000 +0.78	52.70	51.35	51.50	598,513
30 Mar 21	51.39000 +0.56	51.54	50.51	50.75	431,338
29 Mar 21	50.83000 -2.01	52.80	50.47	52.32	520,159
26 Mar 21	52.84000 +1.89	52.93	51.00	51.48	598,376
25 Mar 21	50.95000 -0.15	51.15	48.30	50.69	749,579
24 Mar 21	51.10000 +0.01	52.34	51.03	51.58	746,956
23 Mar 21	51.09000 -2.03	53.05	50.97	52.71	781,114
22 Mar 21	53.12000 +0.10	53.64	52.09	53.14	491,604
19 Mar 21	53.02000 +1.35	53.37	51.01	51.67	1,063,280
18 Mar 21	51.67000 -1.76	53.60	51.35	53.52	664,549
17 Mar 21	53.43000 +1.86	53.57	51.25	51.35	653,857
16 Mar 21	51.57000 +0.67	51.89	50.53	51.15	704,114
15 Mar 21	50.90000 +0.92	50.91	49.42	50.20	440,482
12 Mar 21	49.98000 -0.64	50.96	49.76	50.62	405,073
11 Mar 21	50.62000 -0.07	51.71	50.36	50.97	580,887
10 Mar 21	50.69000 +1.74	51.03	49.50	49.69	744,552
09 Mar 21	48.95000 +1.63	49.50	47.50	47.89	815,007
08 Mar 21	47.32000 -0.59	48.60	47.25	48.22	572,544
05 Mar 21	47.91000 +1.85	48.03	44.60	46.77	676,323
04 Mar 21	46.06000 -1.80	47.54	44.84	47.00	984,553
03 Mar 21	47.86000 -0.58	49.17	47.85	48.53	626,735
02 Mar 21	48.44000 -0.90	49.33	48.28	49.32	616,519
01 Mar 21	49.34000 +1.84	49.66	48.51	48.89	1,393,473
26 Feb 21	47.50000 +0.02	48.27	46.94	48.24	730,989
25 Feb 21	47.48000 -1.90	49.29	47.39	48.65	974,303
24 Feb 21	49.38000 +2.02	49.41	47.49	47.51	814,841
23 Feb 21	47.36000 -0.63	47.90	46.01	47.27	1,152,782
22 Feb 21	47.99000 -0.74	48.90	47.53	48.56	749,225
19 Feb 21	48.73000 +0.48	49.44	47.90	48.47	818,773
18 Feb 21	48.25000 -2.39	50.18	48.01	50.15	904,272
17 Feb 21	50.64000 -0.94	51.58	49.75	51.14	519,388
16 Feb 21	51.58000 -1.01	53.25	51.58	53.00	479,254
12 Feb 21	52.59000 +0.34	52.77	51.71	52.09	443,256
11 Feb 21	52.25000 -1.13	52.67	50.46	52.41	523,041
10 Feb 21	53.38000 -0.72	54.63	53.19	54.44	580,577
09 Feb 21	54.10000 +0.38	54.58	53.07	53.61	475,327
08 Feb 21	53.72000 +0.47	54.60	52.98	54.00	692,215
05 Feb 21	53.25000 +0.89	53.82	51.89	52.36	756,673
04 Feb 21	52.36000 +2.74	52.71	50.12	50.72	1,053,990
03 Feb 21	49.62000 -1.26	52.32	49.13	51.31	893,478
02 Feb 21	50.88000 +0.94	51.18	49.60	50.56	615,913
01 Feb 21	49.94000 +1.54	50.17	47.70	48.91	702,032
29 Jan 21	48.40000 -3.59	51.53	48.20	51.51	888,254
28 Jan 21	51.99000 +2.49	52.47	49.81	50.01	711,853
27 Jan 21	49.50000 -2.83	51.87	49.25	51.66	947,833
26 Jan 21	52.33000 -0.51	53.81	52.19	53.52	264,192
25 Jan 21	52.84000 +0.05	53.52	51.73	52.41	510,003
22 Jan 21	52.79000 -0.49	53.28	51.98	52.73	432,052
21 Jan 21	53.28000 -1.03	54.58	53.27	54.34	352,366
20 Jan 21	54.31000 +1.14	54.37	53.13	53.30	421,713
19 Jan 21	53.17000 +0.43	53.44	52.32	53.39	422,813
15 Jan 21	52.74000 -0.97	53.22	51.21	53.00	555,071
14 Jan 21	53.71000 -0.71	55.25	53.51	54.56	487,414
13 Jan 21	54.42000 +2.50	54.65	52.00	52.00	690,927
12 Jan 21	51.92000 -0.10	53.26	51.62	52.29	374,686
11 Jan 21	52.02000 +0.41	52.64	51.34	51.45	437,473
08 Jan 21	51.61000 -0.59	52.64	51.14	52.33	543,649
07 Jan 21	52.20000 -1.87	54.72	51.62	54.07	724,346
06 Jan 21	54.07000 +3.94	55.06	51.01	51.01	990,868
05 Jan 21	50.13000 +1.04	50.47	49.09	49.22	307,198
04 Jan 21	49.09000 -1.25	51.10	48.75	50.62	332,847
31 Dec 20	50.34000 +0.60	50.50	49.31	49.75	317,811
30 Dec 20	49.74000 +0.36	49.95	49.35	49.65	303,695
29 Dec 20	49.38000 +0.11	49.93	48.58	49.62	329,020
28 Dec 20	49.27000 -0.62	50.58	49.11	50.31	370,840
24 Dec 20	49.89000 +0.21	50.27	49.48	49.93	103,626
23 Dec 20	49.68000 +0.06	49.97	49.15	49.78	269,393
22 Dec 20	49.62000 -0.29	50.22	49.46	49.88	249,576
21 Dec 20	49.91000 -0.16	49.99	48.76	49.42	405,260
18 Dec 20	50.07000 +0.28	50.35	49.17	49.87	1,338,190
17 Dec 20	49.79000 -0.88	50.68	49.00	50.57	468,152
16 Dec 20	50.67000 +2.17	50.87	48.75	48.92	485,430
15 Dec 20	48.50000 +0.54	48.78	47.33	48.26	398,388
14 Dec 20	47.96000 -0.35	49.38	47.91	49.19	296,562
11 Dec 20	48.31000 +0.55	48.48	47.24	47.38	417,246
10 Dec 20	47.76000 -1.02	48.58	47.59	48.40	316,315
09 Dec 20	48.78000 -0.76	49.98	48.56	49.76	380,819
08 Dec 20	49.54000 +0.76	49.62	48.38	48.50	282,707
07 Dec 20	48.78000 +0.27	48.89	47.84	48.47	289,319
04 Dec 20	48.51000 +0.51	49.08	47.59	48.15	332,623
03 Dec 20	48.00000 +1.59	48.30	46.82	47.00	479,694
02 Dec 20	46.41000 +0.42	46.89	45.53	45.97	257,887
01 Dec 20	45.99000 +0.99	46.41	45.21	45.77	372,302
30 Nov 20	45.00000 -0.98	46.16	44.84	46.01	348,907
27 Nov 20	45.98000 +0.30	46.17	44.71	45.57	200,211
25 Nov 20	45.68000 -1.44	46.90	45.52	46.88	576,893
24 Nov 20	47.12000 +1.76	47.29	45.40	45.99	393,986
23 Nov 20	45.36000 +0.55	45.88	45.02	45.55	342,148
20 Nov 20	44.81000 -0.60	45.42	44.38	45.13	297,067
19 Nov 20	45.41000 +0.28	45.60	44.62	45.01	306,580
18 Nov 20	45.13000 -0.55	46.48	45.12	45.72	460,806
17 Nov 20	45.68000 +0.06	45.95	45.00	45.33	349,623
16 Nov 20	45.62000 +1.57	45.98	44.77	45.00	412,276
13 Nov 20	44.05000 -0.13	44.28	43.30	43.71	417,419
12 Nov 20	44.18000 -1.25	45.71	43.44	45.04	567,636
11 Nov 20	45.43000 -1.34	47.68	45.05	47.62	667,932
10 Nov 20	46.77000 +1.77	47.67	45.19	45.26	698,536
09 Nov 20	45.00000 +2.44	45.89	44.18	44.18	570,901
06 Nov 20	42.56000 -1.39	44.16	42.45	44.16	455,205
05 Nov 20	43.95000 +0.98	44.17	43.13	43.20	372,179
04 Nov 20	42.97000 +0.10	43.56	41.73	42.33	544,775
03 Nov 20	42.87000 +1.20	43.07	42.06	42.30	402,878
02 Nov 20	41.67000 +1.61	41.94	40.58	40.94	640,975
30 Oct 20	40.06000 +0.05	40.39	39.57	39.80	551,978
29 Oct 20	40.01000 -0.02	40.66	39.65	39.81	523,964
28 Oct 20	40.03000 -1.64	41.96	39.97	41.73	759,923
27 Oct 20	41.67000 -1.00	42.96	41.63	42.72	570,644
26 Oct 20	42.67000 -0.58	43.01	41.45	42.64	540,663
23 Oct 20	43.25000 -0.15	43.69	42.84	43.62	404,358
22 Oct 20	43.40000 -0.04	44.47	43.02	43.69	464,800
21 Oct 20	43.44000 -2.08	46.13	43.24	45.92	694,163
20 Oct 20	45.52000 +0.07	46.33	45.51	45.76	427,654
19 Oct 20	45.45000 -0.55	46.21	44.57	45.30	413,120
16 Oct 20	46.00000 +0.19	46.15	45.55	45.71	405,938
15 Oct 20	45.81000 -0.05	45.99	44.71	45.42	549,102
14 Oct 20	45.86000 +0.26	46.64	45.70	45.75	414,004
13 Oct 20	45.60000 +0.42	45.77	45.04	45.32	444,370
12 Oct 20	45.18000 +1.03	45.35	43.02	44.10	451,603
09 Oct 20	44.15000 +1.49	44.20	42.77	43.06	596,097
08 Oct 20	42.66000 +2.71	42.92	40.51	40.98	781,025
07 Oct 20	39.95000 +0.79	40.80	39.54	39.80	535,898
06 Oct 20	39.16000 -0.05	40.32	39.11	39.79	313,030
05 Oct 20	39.21000 +0.56	39.46	38.89	38.99	276,762
02 Oct 20	38.65000 +0.35	39.15	37.50	37.66	418,781
01 Oct 20	38.30000 -0.69	39.35	37.94	39.24	436,802
30 Sep 20	38.99000 +0.29	39.70	38.72	38.92	396,721
29 Sep 20	38.70000 +0.10	38.99	38.38	38.60	322,088
28 Sep 20	38.60000 +1.43	38.69	37.83	37.87	356,846
25 Sep 20	37.17000 +0.51	37.42	36.15	36.35	648,563
24 Sep 20	36.66000 -0.62	37.57	36.42	37.32	391,464
23 Sep 20	37.28000 -1.36	38.86	37.25	38.58	454,995
22 Sep 20	38.64000 +0.86	38.80	37.76	37.97	409,942
21 Sep 20	37.78000 -1.48	38.77	37.22	38.45	582,675
18 Sep 20	39.26000 +0.10	39.50	38.42	39.20	834,038
17 Sep 20	39.16000 +0.06	39.30	38.19	38.46	675,091
16 Sep 20	39.10000 +0.94	39.45	38.06	38.34	523,656
15 Sep 20	38.16000 +0.82	38.41	37.18	37.68	328,200
14 Sep 20	37.34000 +0.48	37.51	36.67	37.08	377,326
11 Sep 20	36.86000 +1.06	37.36	36.08	36.19	469,636
10 Sep 20	35.80000 -0.65	36.59	35.74	36.45	342,787
09 Sep 20	36.45000 +0.84	36.71	35.83	35.92	410,672
08 Sep 20	35.61000 -1.46	36.90	35.51	36.89	677,026
04 Sep 20	37.07000 -1.15	38.90	34.72	38.83	1,113,320
03 Sep 20	38.22000 -1.71	40.06	37.98	39.89	389,805
02 Sep 20	39.93000 +0.36	40.07	39.14	39.57	383,792
01 Sep 20	39.57000 +0.86	39.60	38.32	38.57	338,654
31 Aug 20	38.71000 -0.27	39.07	38.56	38.98	396,148
28 Aug 20	38.98000 +0.48	39.20	38.39	38.81	353,155
27 Aug 20	38.50000 +0.40	38.82	38.17	38.24	290,222
26 Aug 20	38.10000 -0.45	38.72	37.85	38.55	245,945
25 Aug 20	38.55000 +0.31	38.80	38.40	38.42	451,453
24 Aug 20	38.24000 +0.63	38.24	37.58	37.91	379,061
21 Aug 20	37.61000 -0.09	37.85	37.27	37.43	225,202
20 Aug 20	37.70000 -0.97	38.71	37.61	38.30	395,752
19 Aug 20	38.67000 -0.04	39.55	38.57	38.72	486,205
18 Aug 20	38.71000 -0.13	39.13	38.31	38.68	499,488
17 Aug 20	38.84000 +0.99	39.32	37.69	37.80	672,565
14 Aug 20	37.85000 -0.77	38.25	37.54	37.76	348,515
13 Aug 20	38.62000 -0.35	39.14	38.33	38.75	362,073
12 Aug 20	38.97000 +0.17	39.56	38.65	39.31	353,328
11 Aug 20	38.80000 -0.06	39.87	38.62	39.31	500,160
10 Aug 20	38.86000 -0.61	39.60	38.70	39.50	659,232
07 Aug 20	39.47000 +0.80	39.48	38.30	38.50	406,153
06 Aug 20	38.67000 -0.24	38.97	38.33	38.85	384,959
05 Aug 20	38.91000 +1.31	38.93	37.75	38.00	640,860
04 Aug 20	37.60000 -0.13	37.95	37.16	37.73	589,740
03 Aug 20	37.73000 +1.50	37.75	36.41	36.47	1,109,478
31 Jul 20	36.23000 +0.46	36.50	35.75	36.13	508,050
30 Jul 20	35.77000 +0.29	35.94	34.83	35.02	792,982
29 Jul 20	35.48000 +1.64	36.82	34.07	34.50	1,355,977
28 Jul 20	33.84000 -0.53	34.09	33.40	34.01	451,789
27 Jul 20	34.37000 +0.83	34.46	33.36	33.54	446,906
24 Jul 20	33.54000 -0.92	34.59	33.51	34.36	308,535
23 Jul 20	34.46000 -0.19	34.95	34.28	34.65	415,019
22 Jul 20	34.65000 -0.10	34.97	34.46	34.46	508,213
21 Jul 20	34.75000 +0.58	35.06	34.17	34.46	421,977
20 Jul 20	34.17000 -0.11	34.42	33.79	34.07	347,747
17 Jul 20	34.28000 -0.03	34.62	33.88	34.34	334,188
16 Jul 20	34.31000 -0.32	34.76	34.19	34.35	496,150
15 Jul 20	34.63000 +0.98	34.86	33.74	34.03	594,245
14 Jul 20	33.65000 +0.91	33.67	32.33	32.68	587,610
13 Jul 20	32.74000 +0.12	33.33	32.49	33.05	556,615
10 Jul 20	32.62000 +1.42	32.64	31.28	31.32	308,177
09 Jul 20	31.20000 -1.30	32.36	30.93	32.36	602,766
08 Jul 20	32.50000 +0.31	32.91	32.14	32.17	260,301
07 Jul 20	32.19000 -0.53	32.69	31.93	32.14	468,272
06 Jul 20	32.72000 +0.83	32.92	32.24	32.54	407,932
02 Jul 20	31.89000 +0.31	32.44	31.79	32.28	420,026
01 Jul 20	31.58000 -0.92	32.68	31.40	32.60	399,537
30 Jun 20	32.50000 +1.09	32.64	31.16	31.18	787,133
29 Jun 20	31.41000 +0.71	31.56	30.90	31.05	551,251
26 Jun 20	30.70000 -2.47	32.85	30.66	32.64	1,151,462
25 Jun 20	33.17000 +0.66	33.20	32.24	32.31	737,870
24 Jun 20	32.51000 -0.75	33.07	32.21	32.88	615,858
23 Jun 20	33.26000 +0.25	33.78	33.09	33.50	578,144
22 Jun 20	33.01000 +0.31	33.17	32.22	32.48	520,111
19 Jun 20	32.70000 -0.08	33.57	31.80	33.56	1,032,183
18 Jun 20	32.78000 +0.26	32.99	32.01	32.10	496,163
17 Jun 20	32.52000 +0.83	32.58	31.56	31.74	631,974
16 Jun 20	31.69000 +0.73	32.22	30.85	32.22	421,630
15 Jun 20	30.96000 +1.01	31.10	28.95	28.95	408,695
12 Jun 20	29.95000 +1.00	30.25	29.22	30.20	575,865
11 Jun 20	28.95000 -2.39	30.67	28.92	30.17	707,352
10 Jun 20	31.34000 -1.08	33.22	31.30	32.64	551,131
09 Jun 20	32.42000 -0.12	32.45	31.70	31.86	497,465
08 Jun 20	32.54000 +0.07	33.04	32.11	33.04	351,246
05 Jun 20	32.47000 +1.41	32.92	31.74	31.74	527,316
04 Jun 20	31.06000 -0.40	31.40	30.34	31.20	436,527
03 Jun 20	31.46000 +1.47	31.84	30.13	30.50	729,852
02 Jun 20	29.99000 +0.86	30.11	29.11	29.44	461,877
01 Jun 20	29.13000 +0.16	29.80	28.99	29.20	637,274
29 May 20	28.97000 -0.53	29.44	28.71	29.23	495,320
28 May 20	29.50000 -1.03	31.04	29.41	30.79	313,156
27 May 20	30.53000 +0.94	30.56	29.89	30.14	389,173
26 May 20	29.59000 +1.63	30.22	28.77	28.95	670,285
22 May 20	27.96000 +0.24	28.01	27.32	27.98	230,327
21 May 20	27.72000 +0.09	28.11	27.52	27.63	244,256
20 May 20	27.63000 +0.44	28.08	27.35	27.74	380,845
19 May 20	27.19000 -0.79	28.24	27.16	27.87	408,564
18 May 20	27.98000 +1.19	28.23	27.37	27.77	583,693
15 May 20	26.79000 -0.35	26.99	26.53	26.78	401,726
14 May 20	27.14000 +0.08	27.18	25.41	25.79	608,514
13 May 20	27.06000 -1.43	28.20	26.55	28.00	613,669
12 May 20	28.49000 -1.46	30.44	28.44	30.20	552,417
11 May 20	29.95000 +0.67	30.59	28.55	28.78	650,361
08 May 20	29.28000 +0.37	29.74	28.99	29.45	446,913
07 May 20	28.91000 +0.51	29.38	28.78	28.85	586,864
06 May 20	28.40000 -0.85	29.44	27.95	29.44	575,667
05 May 20	29.25000 +0.04	30.06	29.13	29.71	555,332
04 May 20	29.21000 +0.24	29.33	28.11	28.45	646,234
01 May 20	28.97000 -0.47	28.97	28.07	28.51	592,200
30 Apr 20	29.44000 +0.85	29.97	28.11	28.76	935,490
29 Apr 20	28.59000 +2.67	29.15	27.01	27.16	911,433
28 Apr 20	25.92000 +1.85	26.50	24.50	24.75	612,601
27 Apr 20	24.07000 +0.64	24.27	23.35	23.77	827,956
24 Apr 20	23.43000 +0.67	23.61	22.63	22.96	325,605
23 Apr 20	22.76000 -0.18	23.51	22.33	22.48	376,747
22 Apr 20	22.94000 +0.33	23.24	22.59	23.24	326,068
21 Apr 20	22.61000 +0.26	22.75	21.45	21.74	379,949
20 Apr 20	22.35000 -0.53	22.85	22.00	22.50	411,401
17 Apr 20	22.88000 +0.91	23.35	22.50	22.87	653,579
16 Apr 20	21.97000 -0.31	22.57	21.23	22.43	465,218
15 Apr 20	22.28000 -0.25	22.53	21.35	21.85	345,877
14 Apr 20	22.53000 -0.12	23.92	22.50	23.44	466,602
13 Apr 20	22.65000 -0.19	23.42	22.36	22.88	469,619
09 Apr 20	22.84000 +1.33	23.41	21.72	22.03	423,309
08 Apr 20	21.51000 +0.83	22.24	20.69	20.89	359,955
07 Apr 20	20.68000 -0.16	22.13	20.54	21.88	541,673
06 Apr 20	20.84000 +1.25	21.10	20.06	20.75	570,314
03 Apr 20	19.59000 -0.04	19.84	18.41	19.34	503,317
02 Apr 20	19.63000 +0.00	20.77	19.06	19.53	315,049
01 Apr 20	19.63000 -1.86	20.71	19.31	20.16	371,029
31 Mar 20	21.49000 -0.31	22.25	20.95	21.77	475,427
30 Mar 20	21.80000 -0.04	22.70	21.54	22.09	594,091
27 Mar 20	21.84000 -0.44	22.50	21.00	21.44	394,951
26 Mar 20	22.28000 +2.29	22.53	20.16	20.52	670,787
25 Mar 20	19.99000 +0.67	21.96	19.35	19.56	494,833
24 Mar 20	19.32000 +1.26	19.97	18.46	19.33	801,768
23 Mar 20	18.06000 -1.42	19.57	17.69	19.15	648,066
20 Mar 20	19.48000 -2.12	22.00	19.27	21.88	755,478
19 Mar 20	21.60000 +1.68	22.08	19.04	19.60	610,381
18 Mar 20	19.92000 -0.25	20.00	18.46	19.05	900,581
17 Mar 20	20.17000 +2.16	20.51	17.69	18.06	1,027,709
16 Mar 20	18.01000 -4.26	19.68	17.97	19.17	752,001
13 Mar 20	22.27000 +2.26	22.33	19.26	21.31	1,264,087
12 Mar 20	20.01000 -2.05	22.16	18.68	20.28	822,056
11 Mar 20	22.06000 -2.81	23.95	21.77	23.73	1,155,634
10 Mar 20	24.87000 +0.87	25.33	23.86	25.17	1,290,743
09 Mar 20	24.00000 -1.96	24.72	23.42	23.72	1,257,831
06 Mar 20	25.96000 -0.69	26.38	25.14	25.60	629,023
05 Mar 20	26.65000 -2.38	28.18	26.39	28.02	647,148
04 Mar 20	29.03000 +0.51	29.31	28.60	29.05	871,649
03 Mar 20	28.52000 -1.45	30.16	27.97	29.76	1,116,295
02 Mar 20	29.97000 +1.39	30.00	28.57	28.72	779,254
28 Feb 20	28.58000 -0.63	28.59	27.61	27.89	1,223,470
27 Feb 20	29.21000 -1.79	30.76	29.21	30.25	891,857
26 Feb 20	31.00000 +0.29	31.76	30.83	30.93	715,480
25 Feb 20	30.71000 -1.66	32.58	30.56	32.49	582,069
24 Feb 20	32.37000 -1.73	33.01	32.32	32.70	804,118
21 Feb 20	34.10000 -1.14	35.19	34.01	35.12	708,286
20 Feb 20	35.24000 -0.58	35.60	34.68	35.43	1,454,427
19 Feb 20	35.82000 +0.13	36.05	35.70	35.70	476,234
18 Feb 20	35.69000 -0.30	36.23	35.34	35.99	320,526
14 Feb 20	35.99000 -0.23	36.24	35.72	36.22	287,692
13 Feb 20	36.22000 -1.87	36.92	36.14	36.80	305,862
12 Feb 20	38.09000 +0.60	38.09	37.61	37.73	362,402
11 Feb 20	37.49000 +0.46	37.56	37.08	37.25	399,694
10 Feb 20	37.03000 +0.90	37.04	36.21	36.25	423,576
07 Feb 20	36.13000 -0.07	36.48	35.89	36.17	388,973
06 Feb 20	36.20000 +0.72	36.63	35.95	35.97	619,170
05 Feb 20	35.48000 +0.91	35.76	34.38	35.15	730,660
04 Feb 20	34.57000 +0.92	34.79	34.06	34.15	274,516
03 Feb 20	33.65000 +0.25	34.21	33.51	33.63	328,908
31 Jan 20	33.40000 -0.64	34.09	33.26	33.82	348,722
30 Jan 20	34.04000 +0.27	34.07	33.24	33.62	244,082
29 Jan 20	33.77000 +0.12	34.13	33.42	33.82	455,460
28 Jan 20	33.65000 +0.39	33.78	33.37	33.51	278,274
27 Jan 20	33.26000 -0.23	33.37	32.62	32.73	299,296
24 Jan 20	33.49000 -0.72	34.43	33.31	34.43	304,222
23 Jan 20	34.21000 +0.05	34.42	33.59	34.04	334,062
22 Jan 20	34.16000 -0.17	34.66	34.04	34.64	230,202
21 Jan 20	34.33000 -0.64	34.86	34.29	34.76	406,867
17 Jan 20	34.97000 -0.22	35.48	34.83	35.40	251,984
16 Jan 20	35.19000 +0.72	35.20	34.59	34.75	269,252
15 Jan 20	34.47000 +0.01	34.62	34.20	34.25	303,499
14 Jan 20	34.46000 +0.15	34.65	34.14	34.41	292,148
13 Jan 20	34.31000 +1.11	34.31	33.49	33.85	471,858
10 Jan 20	33.20000 -0.05	33.39	33.05	33.31	456,734
09 Jan 20	33.25000 +0.17	33.50	33.12	33.20	284,586
08 Jan 20	33.08000 +0.07	33.47	32.96	32.97	364,488
07 Jan 20	33.01000 +0.34	33.14	32.60	32.72	240,764
06 Jan 20	32.67000 +0.19	32.67	32.18	32.31	335,372
03 Jan 20	32.48000 -0.03	32.66	32.10	32.24	400,513
02 Jan 20	32.51000 +0.19	32.54	32.22	32.54	331,125
31 Dec 19	32.32000 +0.15	32.59	32.11	32.12	239,354
30 Dec 19	32.17000 -0.05	32.28	31.98	32.20	221,393
27 Dec 19	32.22000 -0.08	32.39	32.08	32.38	236,245
26 Dec 19	32.30000 +0.13	32.34	32.03	32.18	305,023
24 Dec 19	32.17000 -0.26	32.56	32.03	32.56	95,685
23 Dec 19	32.43000 +0.44	32.44	31.83	31.95	307,257
20 Dec 19	31.99000 -0.03	32.25	31.79	32.16	692,648
19 Dec 19	32.02000 +0.72	32.03	31.44	31.52	375,697
18 Dec 19	31.30000 -0.18	31.53	31.26	31.48	431,608
17 Dec 19	31.48000 +0.11	31.48	30.95	31.41	341,652
16 Dec 19	31.37000 +0.21	31.53	31.20	31.41	489,392
13 Dec 19	31.16000 -0.01	31.42	30.72	31.17	702,170
12 Dec 19	31.17000 +0.78	31.24	30.26	30.47	482,151
11 Dec 19	30.39000 +0.41	30.39	29.91	30.20	578,348
10 Dec 19	29.98000 -0.04	30.05	29.80	29.90	363,384
09 Dec 19	30.02000 -0.06	30.34	29.91	29.91	301,290
06 Dec 19	30.08000 +0.41	30.16	29.80	30.01	375,892
05 Dec 19	29.67000 +0.30	29.78	29.35	29.67	410,476
04 Dec 19	29.37000 +0.10	29.53	29.25	29.35	288,431
03 Dec 19	29.27000 -0.35	29.38	29.07	29.25	371,658
02 Dec 19	29.62000 -0.05	29.91	29.37	29.88	471,976
29 Nov 19	29.67000 -0.37	30.05	29.66	29.95	135,620
27 Nov 19	30.04000 +0.16	30.13	29.73	29.95	349,909
26 Nov 19	29.88000 -0.18	30.01	29.62	29.96	334,742
25 Nov 19	30.06000 +0.51	30.13	29.53	29.70	362,657
22 Nov 19	29.55000 +0.21	29.61	29.27	29.45	360,864
21 Nov 19	29.34000 +0.28	29.34	28.87	29.21	473,806
20 Nov 19	29.06000 +0.17	29.18	28.71	28.84	471,142
19 Nov 19	28.89000 +1.03	28.92	28.03	28.07	959,425
18 Nov 19	27.86000 -0.41	28.35	27.80	28.10	848,565
15 Nov 19	28.27000 -0.26	28.76	28.27	28.76	349,396
14 Nov 19	28.53000 -0.65	28.95	28.37	28.52	402,860
13 Nov 19	29.18000 -0.23	29.33	28.96	29.10	516,931
12 Nov 19	29.41000 -0.07	29.74	29.15	29.74	392,321
11 Nov 19	29.48000 +0.00	29.61	29.17	29.17	213,937
08 Nov 19	29.48000 -0.16	29.75	29.28	29.48	245,315
07 Nov 19	29.64000 +0.17	29.99	29.51	29.86	338,242
06 Nov 19	29.47000 +0.07	30.18	29.41	30.08	386,358
05 Nov 19	29.40000 +0.55	29.70	28.98	28.98	267,853
04 Nov 19	28.85000 +0.63	28.90	28.29	28.50	369,633
01 Nov 19	28.22000 +0.87	28.36	27.56	27.60	390,497
31 Oct 19	27.35000 -0.55	27.89	26.90	27.67	272,369
30 Oct 19	27.90000 +0.27	28.40	27.15	27.45	477,196
29 Oct 19	27.63000 +0.31	27.94	27.32	27.32	412,396
28 Oct 19	27.32000 +0.63	27.49	26.80	26.80	531,884
25 Oct 19	26.69000 +0.20	26.91	26.16	26.35	335,664
24 Oct 19	26.49000 -0.37	27.07	26.43	27.07	226,269
23 Oct 19	26.86000 +0.43	26.94	26.36	26.39	627,523
22 Oct 19	26.43000 -0.14	26.98	26.39	26.58	269,162
21 Oct 19	26.57000 +0.58	26.77	26.09	26.32	254,710
18 Oct 19	25.99000 +0.15	26.27	25.73	25.73	454,202
17 Oct 19	25.84000 +0.03	26.21	25.69	26.00	322,224
16 Oct 19	25.81000 -0.39	26.35	25.76	26.15	288,068
15 Oct 19	26.20000 +0.20	26.27	25.52	25.94	386,543
14 Oct 19	26.00000 -0.59	26.53	25.89	26.35	201,620
11 Oct 19	26.59000 +0.63	27.38	26.35	26.52	373,156
10 Oct 19	25.96000 -0.05	26.40	25.88	26.09	487,270
09 Oct 19	26.01000 +0.18	26.19	25.56	26.03	251,753
08 Oct 19	25.83000 -0.53	26.24	25.81	25.95	184,715
07 Oct 19	26.36000 -0.22	26.63	26.25	26.45	202,089
04 Oct 19	26.58000 -0.12	26.76	26.01	26.62	253,484
03 Oct 19	26.70000 -0.18	26.97	26.34	26.72	194,133
02 Oct 19	26.88000 -0.45	27.24	26.57	27.05	275,354
01 Oct 19	27.33000 -0.91	28.47	27.14	28.34	261,923
30 Sep 19	28.24000 -0.03	28.48	28.10	28.31	192,046
27 Sep 19	28.27000 -0.29	28.89	28.08	28.67	258,187
26 Sep 19	28.56000 -0.23	28.78	28.31	28.70	371,294
25 Sep 19	28.79000 +0.46	28.90	28.19	28.25	257,608
24 Sep 19	28.33000 -0.59	29.10	28.10	29.09	320,958
23 Sep 19	28.92000 +0.39	29.05	28.28	28.28	249,104
20 Sep 19	28.53000 -0.32	28.81	28.27	28.81	549,951
19 Sep 19	28.85000 -0.27	29.27	28.79	29.19	407,069
18 Sep 19	29.12000 +0.13	29.26	28.73	28.89	906,310
17 Sep 19	28.99000 -0.11	29.04	28.66	28.89	478,394
16 Sep 19	29.10000 +0.37	29.20	28.43	28.50	426,910
13 Sep 19	28.73000 +0.10	28.90	28.43	28.76	570,440
12 Sep 19	28.63000 -0.15	28.98	27.89	28.58	450,851
11 Sep 19	28.78000 +0.34	28.80	28.02	28.58	449,753
10 Sep 19	28.44000 +0.19	28.69	28.24	28.24	418,757
09 Sep 19	28.25000 +0.19	28.60	28.04	28.31	395,244
06 Sep 19	28.06000 +0.19	28.28	27.88	27.89	309,612
05 Sep 19	27.87000 +1.15	28.01	27.10	27.12	619,765
04 Sep 19	26.72000 +0.55	26.74	26.28	26.43	244,133
03 Sep 19	26.17000 -0.47	26.61	25.88	26.45	299,832
30 Aug 19	26.64000 -0.09	26.98	26.54	26.91	270,902
29 Aug 19	26.73000 +0.57	26.95	26.33	26.48	271,329
28 Aug 19	26.16000 +0.42	26.17	25.48	25.63	290,754
27 Aug 19	25.74000 -0.35	26.44	25.72	26.15	215,200
26 Aug 19	26.09000 +0.04	26.63	25.96	26.38	187,412
23 Aug 19	26.05000 -0.96	26.99	25.94	26.91	202,607
22 Aug 19	27.01000 +0.12	27.31	26.75	26.75	273,461
21 Aug 19	26.89000 +0.31	27.03	26.62	26.93	182,494
20 Aug 19	26.58000 -0.19	26.76	26.28	26.72	399,109
19 Aug 19	26.77000 +0.58	26.87	26.45	26.70	250,772
16 Aug 19	26.19000 +0.60	26.22	25.75	25.75	224,409
15 Aug 19	25.59000 -0.63	26.06	25.38	25.79	229,975
14 Aug 19	26.22000 -1.13	26.74	25.96	26.66	385,172
13 Aug 19	27.35000 +0.38	27.74	26.94	26.94	379,566
12 Aug 19	26.97000 -0.78	27.51	26.90	27.41	209,453
09 Aug 19	27.75000 -0.49	28.16	27.56	28.03	228,140
08 Aug 19	28.24000 +0.35	28.37	27.96	28.22	351,208
07 Aug 19	27.89000 +0.13	28.03	27.02	27.23	373,892
06 Aug 19	27.76000 +0.57	27.78	27.17	27.43	287,224
05 Aug 19	27.19000 -1.00	27.78	26.87	27.52	414,298
02 Aug 19	28.19000 -0.63	28.65	27.93	28.62	367,120
01 Aug 19	28.82000 -0.77	29.94	28.64	29.47	505,968
31 Jul 19	29.59000 -0.02	29.94	29.00	29.44	542,360
30 Jul 19	29.61000 -0.08	29.77	29.22	29.38	375,097
29 Jul 19	29.69000 -0.24	30.05	29.60	30.00	306,191
26 Jul 19	29.93000 +0.62	30.10	29.33	29.34	607,223
25 Jul 19	29.31000 -0.44	29.76	29.15	29.70	223,864
24 Jul 19	29.75000 +0.35	29.81	29.03	29.24	311,773
23 Jul 19	29.40000 +0.57	29.42	28.72	28.84	464,969
22 Jul 19	28.83000 -0.11	29.27	28.72	29.02	388,628
19 Jul 19	28.94000 +0.18	29.25	28.75	28.75	368,307
18 Jul 19	28.76000 +0.49	28.92	28.16	28.25	323,881
17 Jul 19	28.27000 -0.47	28.86	28.20	28.63	275,289
16 Jul 19	28.74000 -0.06	29.18	28.72	28.81	317,116
15 Jul 19	28.80000 -0.11	29.19	28.56	29.00	281,262
12 Jul 19	28.91000 +0.48	28.96	28.37	28.53	355,304
11 Jul 19	28.43000 +0.51	28.53	27.96	28.03	319,890
10 Jul 19	27.92000 +0.50	28.11	27.70	27.70	374,288
09 Jul 19	27.42000 +0.18	27.42	26.91	27.20	702,821
08 Jul 19	27.24000 -0.58	27.78	27.20	27.59	225,174
05 Jul 19	27.82000 +0.03	27.96	27.63	27.75	145,662
03 Jul 19	27.79000 +0.35	27.93	27.59	27.59	77,972
02 Jul 19	27.44000 -0.39	27.86	27.34	27.82	228,942
01 Jul 19	27.83000 +0.31	28.60	27.44	27.87	555,813
28 Jun 19	27.52000 -0.32	28.39	27.52	28.08	1,580,063
27 Jun 19	27.84000 +1.55	27.88	26.51	26.51	452,794
26 Jun 19	26.29000 +0.18	26.43	25.85	26.29	270,552
25 Jun 19	26.11000 -0.53	26.77	26.09	26.63	311,966
24 Jun 19	26.64000 -0.55	27.28	26.64	27.14	287,806
21 Jun 19	27.19000 -0.01	27.55	27.07	27.20	731,476
20 Jun 19	27.20000 +0.43	27.42	26.93	27.03	267,443
19 Jun 19	26.77000 -0.25	27.32	26.61	27.10	355,706
18 Jun 19	27.02000 +0.74	27.09	26.38	26.38	455,791
17 Jun 19	26.28000 +0.04	26.56	26.12	26.29	426,436
14 Jun 19	26.24000 +0.24	26.36	25.92	26.04	312,212
13 Jun 19	26.00000 +0.25	26.20	25.75	25.92	357,261
12 Jun 19	25.75000 +0.42	25.91	25.28	25.45	284,789
11 Jun 19	25.33000 -0.36	26.04	25.26	25.74	551,643
10 Jun 19	25.69000 +0.16	26.26	25.63	25.82	195,082
07 Jun 19	25.53000 +0.10	25.87	25.31	25.42	456,366
06 Jun 19	25.43000 +0.14	25.47	24.86	25.27	376,895
05 Jun 19	25.29000 +0.63	25.31	24.47	24.69	561,715
04 Jun 19	24.66000 +1.00	24.72	23.95	24.00	310,567
03 Jun 19	23.66000 +0.01	23.88	23.40	23.63	464,175
31 May 19	23.65000 -0.81	24.19	23.57	24.12	467,769
30 May 19	24.46000 -0.17	25.02	24.37	24.77	425,254
29 May 19	24.63000 -0.32	24.78	24.21	24.73	714,395
28 May 19	24.95000 -0.25	25.49	24.93	25.20	437,458
24 May 19	25.20000 +0.13	25.33	25.02	25.31	386,469
23 May 19	25.07000 -0.54	25.31	24.83	25.27	283,809
22 May 19	25.61000 -0.03	26.04	25.52	25.52	622,375
21 May 19	25.64000 +0.66	25.70	25.23	25.25	440,640
20 May 19	24.98000 +0.09	25.07	24.55	24.70	395,139
17 May 19	24.89000 -0.54	25.38	24.89	25.18	358,237
16 May 19	25.43000 +0.08	25.68	24.87	24.92	700,836
15 May 19	25.35000 -0.08	25.46	24.99	25.21	1,123,527
14 May 19	25.43000 +0.04	25.68	25.32	25.55	672,650
13 May 19	25.39000 -1.29	26.23	25.29	26.18	486,372
10 May 19	26.68000 -0.35	27.27	26.24	26.89	428,267
09 May 19	27.03000 -0.39	27.25	26.50	27.22	599,627
08 May 19	27.42000 -0.14	27.74	27.38	27.48	344,727
07 May 19	27.56000 -0.48	28.20	27.44	27.86	694,361
06 May 19	28.04000 -0.41	28.15	27.71	27.93	420,440
03 May 19	28.45000 +0.64	28.56	27.86	27.99	274,950
02 May 19	27.81000 -0.54	28.45	27.42	28.32	466,205
01 May 19	28.35000 +0.01	28.72	27.51	28.02	700,613
30 Apr 19	28.34000 -0.36	28.84	28.23	28.76	1,246,937
29 Apr 19	28.70000 -0.15	29.21	28.64	28.96	287,207
26 Apr 19	28.85000 -0.09	29.16	28.67	28.86	373,497
25 Apr 19	28.94000 -0.36	29.50	28.64	29.30	577,111
24 Apr 19	29.30000 -0.14	29.72	29.27	29.34	341,712
23 Apr 19	29.44000 +1.26	29.51	28.33	28.36	574,288
22 Apr 19	28.18000 -0.45	28.82	28.09	28.69	759,122
18 Apr 19	28.63000 -0.12	28.88	28.45	28.69	358,190
17 Apr 19	28.75000 -0.21	29.38	28.67	29.14	580,253
16 Apr 19	28.96000 +0.86	29.10	28.30	28.30	454,287
15 Apr 19	28.10000 +0.13	28.80	27.85	28.56	335,792
12 Apr 19	27.97000 +0.41	28.17	27.78	27.87	370,139
11 Apr 19	27.56000 -0.05	28.08	27.51	27.70	363,627
10 Apr 19	27.61000 +0.86	27.70	26.83	26.98	692,435
09 Apr 19	26.75000 -0.15	26.94	26.63	26.90	430,475
08 Apr 19	26.90000 +0.36	26.96	26.42	26.64	399,577
05 Apr 19	26.54000 +0.80	26.66	25.83	25.85	729,473
04 Apr 19	25.74000 -0.31	26.10	25.50	26.10	1,024,718
03 Apr 19	26.05000 +0.29	26.09	25.76	25.95	454,697
02 Apr 19	25.76000 -0.09	26.06	25.71	26.00	273,138
01 Apr 19	25.85000 +0.68	25.89	25.30	25.44	472,868
29 Mar 19	25.17000 -0.23	25.70	25.09	25.66	385,025
28 Mar 19	25.40000 -0.15	25.83	25.11	25.55	353,657
27 Mar 19	25.55000 -0.18	25.94	25.23	25.73	500,408
26 Mar 19	25.73000 +0.79	25.75	25.10	25.20	549,729
25 Mar 19	24.94000 -0.06	25.27	24.73	25.01	284,382
22 Mar 19	25.00000 -1.02	25.99	24.74	25.83	396,425
21 Mar 19	26.02000 +0.23	26.17	25.56	25.66	319,479
20 Mar 19	25.79000 -0.52	26.42	25.78	26.35	253,723
19 Mar 19	26.31000 -0.29	27.10	26.24	26.81	432,271
18 Mar 19	26.60000 +0.27	26.73	26.34	26.47	319,160
15 Mar 19	26.33000 +0.05	26.47	26.18	26.26	636,178
14 Mar 19	26.28000 +0.06	26.41	25.98	26.18	378,144
13 Mar 19	26.22000 +0.50	26.29	25.67	25.87	531,791
12 Mar 19	25.72000 +0.10	26.04	25.37	25.71	486,904
11 Mar 19	25.62000 +0.37	25.74	25.36	25.43	428,570
08 Mar 19	25.25000 +0.13	25.39	25.00	25.10	391,803
07 Mar 19	25.12000 -0.73	25.85	25.10	25.85	338,538
06 Mar 19	25.85000 -0.47	26.50	25.82	26.35	254,703
05 Mar 19	26.32000 -0.08	26.50	26.10	26.40	344,629
04 Mar 19	26.40000 +0.08	26.59	26.23	26.37	342,655
01 Mar 19	26.32000 +0.02	26.70	26.00	26.57	445,779
28 Feb 19	26.30000 +0.25	26.77	26.15	26.24	498,484
27 Feb 19	26.05000 +0.21	26.20	25.69	25.90	310,675
26 Feb 19	25.84000 -0.31	26.34	25.84	26.12	527,894
25 Feb 19	26.15000 +0.08	26.38	26.13	26.22	1,103,682
22 Feb 19	26.07000 +0.60	26.14	25.56	25.60	331,295
21 Feb 19	25.47000 -0.24	25.81	25.43	25.65	419,606
20 Feb 19	25.71000 +0.72	25.73	24.95	24.98	405,139
19 Feb 19	24.99000 +0.19	25.05	24.53	24.64	403,024
15 Feb 19	24.80000 +0.47	24.81	24.50	24.50	307,182
14 Feb 19	24.33000 -0.03	24.48	23.94	24.27	551,557
13 Feb 19	24.36000 -0.84	24.64	23.32	23.76	688,457
12 Feb 19	25.20000 -0.08	25.74	25.08	25.53	755,905
11 Feb 19	25.28000 +0.59	25.30	24.60	24.81	423,568
08 Feb 19	24.69000 +0.13	24.84	23.98	24.45	562,227
07 Feb 19	24.56000 +0.31	24.74	24.18	24.27	701,140
06 Feb 19	24.25000 +0.43	24.72	23.67	24.07	1,588,583
05 Feb 19	23.82000 +0.12	24.41	22.99	23.70	1,046,529
04 Feb 19	23.70000 +0.13	23.97	23.48	23.62	271,537
01 Feb 19	23.57000 +0.25	23.70	23.28	23.35	333,943
31 Jan 19	23.32000 +0.40	23.43	22.77	22.77	442,369
30 Jan 19	22.92000 +0.09	22.98	22.19	22.88	545,404
29 Jan 19	22.83000 -0.13	23.12	22.81	23.00	252,222
28 Jan 19	22.96000 +0.03	23.10	22.73	22.78	305,348
25 Jan 19	22.93000 +0.03	23.16	22.88	23.16	294,181
24 Jan 19	22.90000 +0.16	23.16	22.76	22.76	286,674
23 Jan 19	22.74000 +0.01	22.87	22.45	22.77	383,418
22 Jan 19	22.73000 -0.43	23.08	22.54	22.99	380,344
18 Jan 19	23.16000 +0.35	23.42	22.73	22.97	323,129
17 Jan 19	22.81000 +0.04	22.99	22.35	22.49	308,573
16 Jan 19	22.77000 +0.18	23.07	22.58	22.73	374,984
15 Jan 19	22.59000 +0.40	22.63	22.00	22.14	309,307
14 Jan 19	22.19000 +0.01	22.53	21.21	21.88	526,204
11 Jan 19	22.18000 -0.29	22.31	21.43	22.25	417,208
10 Jan 19	22.47000 +0.24	22.76	22.09	22.12	436,663
09 Jan 19	22.23000 -0.02	22.47	22.13	22.16	479,521
08 Jan 19	22.25000 +0.09	22.70	22.16	22.51	293,125
07 Jan 19	22.16000 +0.26	22.58	21.70	21.89	747,290
04 Jan 19	21.90000 +0.17	22.36	21.78	22.10	473,321
03 Jan 19	21.73000 -0.46	22.32	21.68	21.98	616,330
02 Jan 19	22.19000 +0.08	22.62	21.57	21.81	455,876
31 Dec 18	22.11000 +0.35	22.20	21.58	21.88	477,939
28 Dec 18	21.76000 -0.20	22.23	21.49	22.06	699,178
27 Dec 18	21.96000 +0.28	21.97	21.02	21.28	864,210
26 Dec 18	21.68000 +1.46	21.70	20.16	20.37	610,109
24 Dec 18	20.22000 -0.77	20.92	20.21	20.80	461,647
21 Dec 18	20.99000 -0.37	22.10	20.99	21.41	1,515,164
20 Dec 18	21.36000 -0.51	22.36	21.31	21.77	787,936
19 Dec 18	21.87000 -1.14	23.00	21.78	22.74	377,491
18 Dec 18	23.01000 +0.03	23.54	22.98	23.20	490,675
17 Dec 18	22.98000 -0.33	23.75	22.79	23.22	415,858
14 Dec 18	23.31000 -0.56	23.88	23.05	23.73	626,982
13 Dec 18	23.87000 -0.39	24.45	23.64	24.24	472,143
12 Dec 18	24.26000 +0.49	24.75	23.86	24.17	597,860
11 Dec 18	23.77000 -0.35	24.59	23.61	24.49	508,623
10 Dec 18	24.12000 -0.34	24.57	23.67	24.45	563,953
07 Dec 18	24.46000 -0.31	25.22	24.26	24.69	333,642
06 Dec 18	24.77000 -0.65	25.18	24.11	24.85	424,791
04 Dec 18	25.42000 -1.41	26.84	25.04	26.55	875,719
03 Dec 18	26.83000 -0.40	27.58	26.45	27.49	416,512
30 Nov 18	27.23000 +0.45	27.26	26.58	26.69	303,788
29 Nov 18	26.78000 -0.70	27.39	26.67	27.25	221,561
28 Nov 18	27.48000 +0.88	27.51	26.30	26.63	347,765
27 Nov 18	26.60000 +0.19	26.68	26.23	26.31	321,427
26 Nov 18	26.41000 +0.47	26.58	26.24	26.25	235,814
23 Nov 18	25.94000 +0.06	26.09	25.61	25.71	134,023
21 Nov 18	25.88000 +0.27	26.43	25.50	25.78	249,535
20 Nov 18	25.61000 -0.33	25.93	25.38	25.67	332,007
19 Nov 18	25.94000 -0.12	26.43	25.68	26.09	225,486
16 Nov 18	26.06000 -0.15	26.43	25.76	26.04	267,291
15 Nov 18	26.21000 -0.32	26.29	25.47	25.68	243,237
14 Nov 18	26.53000 -0.02	26.95	25.86	26.74	436,105
13 Nov 18	26.55000 -0.14	27.08	26.49	26.81	284,287
12 Nov 18	26.69000 -0.50	27.32	26.66	27.14	197,506
09 Nov 18	27.19000 -0.17	27.37	26.61	27.25	203,937
08 Nov 18	27.36000 -0.35	27.91	27.17	27.59	324,289
07 Nov 18	27.71000 +0.54	27.71	26.91	27.31	222,132
06 Nov 18	27.17000 +0.21	27.25	26.68	26.94	355,221
05 Nov 18	26.96000 +0.26	27.34	26.59	26.75	302,944
02 Nov 18	26.70000 -0.40	27.62	26.67	27.36	471,319
01 Nov 18	27.10000 -0.31	27.65	26.29	27.12	648,506
31 Oct 18	27.41000 -1.12	29.26	27.26	28.95	918,521
30 Oct 18	28.53000 +0.66	28.62	27.76	28.05	318,541
29 Oct 18	27.87000 +0.09	28.55	27.55	28.26	211,671
26 Oct 18	27.78000 -0.09	28.11	27.12	27.41	265,447
25 Oct 18	27.87000 +0.74	28.11	27.14	27.31	459,474
24 Oct 18	27.13000 -1.06	28.30	27.08	28.25	347,162
23 Oct 18	28.19000 -0.28	28.48	27.62	27.85	319,403
22 Oct 18	28.47000 +0.16	28.87	28.25	28.38	310,282
19 Oct 18	28.31000 -0.16	28.78	28.12	28.46	522,169
18 Oct 18	28.47000 -1.44	29.64	28.34	29.64	327,896
17 Oct 18	29.91000 +0.38	29.93	29.05	29.58	312,435
16 Oct 18	29.53000 +0.31	29.59	28.89	29.31	352,981
15 Oct 18	29.22000 +0.36	29.42	28.56	28.81	331,576
12 Oct 18	28.86000 -0.75	30.26	28.37	30.10	387,592
11 Oct 18	29.61000 -1.42	30.96	29.41	30.90	464,968
10 Oct 18	31.03000 -0.43	32.40	30.97	31.85	820,991
09 Oct 18	31.46000 -0.56	32.15	31.39	31.75	498,361
08 Oct 18	32.02000 -0.01	32.38	31.97	32.03	397,961
05 Oct 18	32.03000 -0.02	32.45	31.98	32.09	296,618
04 Oct 18	32.05000 -0.02	32.49	31.82	32.08	635,809
03 Oct 18	32.07000 +0.25	32.30	31.84	32.08	448,365
02 Oct 18	31.82000 -0.09	32.07	31.52	31.85	276,949
01 Oct 18	31.91000 -0.49	32.38	31.69	32.30	390,032
28 Sep 18	32.40000 -0.45	32.95	32.15	32.65	249,630
27 Sep 18	32.85000 +0.00	33.10	32.60	32.90	302,484
26 Sep 18	32.85000 -0.25	33.45	32.80	33.20	227,727
25 Sep 18	33.10000 -0.15	33.45	32.95	33.45	238,679
24 Sep 18	33.25000 -0.10	33.45	33.05	33.35	192,683
21 Sep 18	33.35000 +0.15	33.45	33.20	33.25	406,497
20 Sep 18	33.20000 -0.10	33.70	32.75	33.50	240,164
19 Sep 18	33.30000 +0.95	33.50	32.38	32.40	222,812
18 Sep 18	32.35000 +0.20	32.40	32.05	32.15	269,448
17 Sep 18	32.15000 -0.40	32.80	32.05	32.60	222,521
14 Sep 18	32.55000 +0.65	32.95	31.90	32.00	204,723
13 Sep 18	31.90000 -0.20	32.35	31.40	32.10	364,953
12 Sep 18	32.10000 -0.60	32.70	31.98	32.60	319,473
11 Sep 18	32.70000 -0.50	33.20	32.65	33.00	165,070
10 Sep 18	33.20000 +0.20	33.65	33.10	33.25	142,321
07 Sep 18	33.00000 -0.20	33.20	32.85	33.10	184,467
06 Sep 18	33.20000 +0.15	33.25	32.73	33.15	246,646
05 Sep 18	33.05000 +0.45	33.25	32.50	32.55	246,692
04 Sep 18	32.60000 -0.55	33.20	32.15	33.15	371,916
31 Aug 18	33.15000 +0.15	33.20	32.65	32.80	193,878
30 Aug 18	33.00000 -0.70	33.90	32.95	33.55	204,625
29 Aug 18	33.70000 +0.15	33.85	33.05	33.55	223,381
28 Aug 18	33.55000 +0.15	33.70	33.35	33.55	216,223
27 Aug 18	33.40000 +0.45	33.80	33.10	33.10	200,849
24 Aug 18	32.95000 +0.30	33.10	32.50	32.75	262,756
23 Aug 18	32.65000 -0.70	33.60	32.55	33.40	208,625
22 Aug 18	33.35000 +0.10	33.35	32.70	33.20	225,210
21 Aug 18	33.25000 +0.50	33.40	32.75	32.75	262,920
20 Aug 18	32.75000 +0.35	33.05	32.25	32.45	191,894
17 Aug 18	32.40000 +0.20	33.50	32.00	32.05	252,404
16 Aug 18	32.20000 -0.40	32.45	31.70	32.00	340,373
15 Aug 18	32.60000 -0.55	33.20	32.35	32.95	369,941
14 Aug 18	33.15000 -0.05	33.85	32.85	33.45	416,537
13 Aug 18	33.20000 -0.70	34.15	33.20	33.95	309,111
10 Aug 18	33.90000 -0.60	34.40	33.20	34.35	296,595
09 Aug 18	34.50000 -0.05	34.75	34.25	34.60	213,033
08 Aug 18	34.55000 +0.20	34.75	34.00	34.30	240,623
07 Aug 18	34.35000 +0.55	34.70	33.75	34.05	232,682
06 Aug 18	33.80000 +0.10	34.00	33.45	33.70	187,530
03 Aug 18	33.70000 +1.25	33.70	32.70	32.70	359,726
02 Aug 18	32.45000 -0.20	32.85	32.00	32.35	365,556
01 Aug 18	32.65000 -1.80	35.50	32.45	34.35	477,217
31 Jul 18	34.45000 +0.55	34.80	33.95	34.10	503,469
30 Jul 18	33.90000 +1.00	34.00	32.90	33.00	342,865
27 Jul 18	32.90000 +0.15	32.95	32.15	32.85	297,758
26 Jul 18	32.75000 +0.20	33.35	32.45	32.60	325,763
25 Jul 18	32.55000 +0.15	32.55	31.90	32.40	155,804
24 Jul 18	32.40000 +0.25	32.75	32.15	32.35	297,649
23 Jul 18	32.15000 +0.70	32.25	31.45	31.50	260,750
20 Jul 18	31.45000 -0.20	31.65	31.40	31.65	177,664
19 Jul 18	31.65000 +0.15	31.83	31.15	31.30	281,928
18 Jul 18	31.50000 +0.40	31.60	30.90	31.05	253,206
17 Jul 18	31.10000 +0.00	31.30	30.90	31.10	156,285
16 Jul 18	31.10000 +0.40	31.15	30.63	30.75	211,572
13 Jul 18	30.70000 -0.45	31.08	30.65	30.75	269,821
12 Jul 18	31.15000 +0.25	31.20	30.65	31.15	215,059
11 Jul 18	30.90000 -0.55	31.45	30.85	31.15	216,321
10 Jul 18	31.45000 +0.45	31.45	31.00	31.20	157,130
09 Jul 18	31.00000 +0.45	31.16	30.60	30.60	169,063
06 Jul 18	30.55000 -0.05	30.95	30.45	30.60	137,139
05 Jul 18	30.60000 +0.50	30.70	30.05	30.35	206,620
03 Jul 18	30.10000 -0.30	30.60	30.05	30.50	73,401
02 Jul 18	30.40000 +0.25	30.40	29.80	29.80	193,503
29 Jun 18	30.15000 +0.35	30.45	29.95	30.00	379,537
28 Jun 18	29.80000 +0.10	30.05	29.60	29.65	308,203
27 Jun 18	29.70000 -0.65	30.30	29.55	30.30	434,313
26 Jun 18	30.35000 -1.60	32.10	30.30	31.70	374,395
25 Jun 18	31.95000 +0.05	32.25	31.45	31.80	362,648
22 Jun 18	31.90000 +0.35	32.15	31.65	31.90	669,870
21 Jun 18	31.55000 -0.45	32.05	31.45	31.95	197,430
20 Jun 18	32.00000 -0.05	32.40	31.90	32.40	347,482
19 Jun 18	32.05000 +0.05	32.10	31.43	31.70	334,587
18 Jun 18	32.00000 -0.25	32.10	31.75	32.05	235,138
15 Jun 18	32.25000 -0.05	32.30	31.90	32.10	452,681
14 Jun 18	32.30000 -0.30	32.70	32.20	32.65	308,347
13 Jun 18	32.60000 -0.20	33.05	32.30	32.80	522,065
12 Jun 18	32.80000 -0.45	33.30	32.60	33.15	239,987
11 Jun 18	33.25000 +0.15	33.40	33.00	33.25	274,650
08 Jun 18	33.10000 -0.05	33.35	32.90	33.00	263,237
07 Jun 18	33.15000 +0.20	33.25	32.75	33.10	258,514
06 Jun 18	32.95000 +0.25	33.00	32.60	32.75	277,231
05 Jun 18	32.70000 +0.00	32.80	32.35	32.65	194,797
04 Jun 18	32.70000 -0.15	32.95	32.60	32.90	191,875
01 Jun 18	32.85000 +0.55	33.20	32.40	32.70	239,441
31 May 18	32.30000 -0.15	32.60	32.05	32.40	329,175
30 May 18	32.45000 +0.45	32.75	32.15	32.30	247,084
29 May 18	32.00000 -1.10	32.88	31.75	32.70	416,574
25 May 18	33.10000 -0.05	33.30	32.85	32.95	181,554
24 May 18	33.15000 -0.15	33.20	32.65	33.20	160,954
23 May 18	33.30000 +0.35	33.40	32.75	32.75	329,900
22 May 18	32.95000 +0.00	33.15	32.85	33.05	240,970
21 May 18	32.95000 +0.25	33.05	32.85	32.90	186,343
18 May 18	32.70000 +0.00	32.80	32.45	32.80	208,292
17 May 18	32.70000 +0.20	33.00	32.50	32.50	307,466
16 May 18	32.50000 -0.25	32.95	32.15	32.15	329,830
15 May 18	32.75000 -0.30	33.00	32.55	32.95	328,309
14 May 18	33.05000 +0.00	33.35	32.75	33.20	285,237
11 May 18	33.05000 -0.25	33.45	32.80	33.30	303,564
10 May 18	33.30000 +0.05	33.90	33.15	33.30	353,753
09 May 18	33.25000 +0.30	33.30	32.50	33.20	341,193
08 May 18	32.95000 +0.00	33.15	32.78	32.90	292,465
07 May 18	32.95000 +0.55	33.05	32.55	32.65	301,028
04 May 18	32.40000 +0.55	32.70	31.45	31.60	380,280
03 May 18	31.85000 -0.25	32.05	31.25	31.80	443,484
02 May 18	32.10000 +0.05	32.60	31.75	32.25	476,053
01 May 18	32.05000 -0.10	32.25	31.45	32.00	506,539
30 Apr 18	32.15000 -0.35	32.65	32.00	32.60	391,110
27 Apr 18	32.50000 -0.05	32.83	32.35	32.50	237,397
26 Apr 18	32.55000 +0.20	32.71	32.25	32.55	339,924
25 Apr 18	32.35000 -0.10	32.65	31.95	32.45	352,083
24 Apr 18	32.45000 -0.20	33.15	32.25	32.90	273,355
23 Apr 18	32.65000 +0.10	32.95	32.35	32.60	286,105
20 Apr 18	32.55000 -0.40	32.95	32.35	32.85	325,478
19 Apr 18	32.95000 -0.45	33.55	32.85	33.40	251,148
18 Apr 18	33.40000 -0.15	33.85	33.40	33.60	345,174
17 Apr 18	33.55000 +0.70	33.95	33.05	33.20	361,676
16 Apr 18	32.85000 +0.20	33.15	32.65	32.95	337,521
13 Apr 18	32.65000 -0.50	33.40	32.30	33.40	579,177
12 Apr 18	33.15000 +0.70	33.40	32.50	32.70	330,995
11 Apr 18	32.45000 -0.45	32.50	32.00	32.30	254,196
10 Apr 18	32.90000 +0.85	33.25	32.45	32.70	252,202
09 Apr 18	32.05000 -0.10	32.80	31.88	32.30	293,262
06 Apr 18	32.15000 -0.70	32.90	32.00	32.50	423,748
05 Apr 18	32.85000 -0.30	33.40	32.60	33.30	257,216
04 Apr 18	33.15000 +0.75	33.25	31.45	31.90	303,196
03 Apr 18	32.40000 +0.40	32.60	31.95	32.25	253,494
02 Apr 18	32.00000 -1.30	32.90	31.35	32.90	505,268
29 Mar 18	33.30000 +0.55	33.65	32.95	32.95	305,957
28 Mar 18	32.75000 -0.25	33.20	32.60	33.10	298,007
27 Mar 18	33.00000 -0.95	34.15	32.80	34.15	217,750
26 Mar 18	33.95000 +1.15	34.10	33.03	33.35	344,952
23 Mar 18	32.80000 -0.35	33.50	32.75	33.30	296,959
22 Mar 18	33.15000 -1.20	34.10	33.15	33.90	332,856
21 Mar 18	34.35000 +0.20	34.80	33.92	34.05	217,088
20 Mar 18	34.15000 +0.50	34.30	33.70	33.70	278,491
19 Mar 18	33.65000 -0.15	33.80	33.20	33.70	274,669
16 Mar 18	33.80000 +0.55	34.05	33.35	33.40	411,815
15 Mar 18	33.25000 -0.15	33.55	33.15	33.40	180,596
14 Mar 18	33.40000 -0.35	34.05	33.30	33.95	262,021
13 Mar 18	33.75000 -0.50	34.75	33.67	34.50	205,573
12 Mar 18	34.25000 -0.20	34.92	34.10	34.45	258,040
09 Mar 18	34.45000 +1.10	34.70	33.70	33.75	410,589
08 Mar 18	33.35000 -0.10	34.00	33.15	33.60	291,375
07 Mar 18	33.45000 -0.20	33.75	33.20	33.20	288,987
06 Mar 18	33.65000 +0.30	33.85	33.00	33.50	264,572
05 Mar 18	33.35000 +0.55	33.50	32.50	32.60	311,563
02 Mar 18	32.80000 +0.10	33.00	31.80	32.45	505,014
01 Mar 18	32.70000 -1.05	33.80	32.40	33.65	663,361
28 Feb 18	33.75000 +0.35	34.30	33.30	33.55	808,071
27 Feb 18	33.40000 -1.35	35.20	33.30	34.90	586,420
26 Feb 18	34.75000 +0.65	34.80	34.10	34.25	370,089
23 Feb 18	34.10000 +0.40	34.70	33.45	33.80	590,310
22 Feb 18	33.70000 -0.75	34.90	33.60	34.60	625,954
21 Feb 18	34.45000 +0.95	35.65	33.60	33.60	781,475
20 Feb 18	33.50000 +0.05	33.75	33.10	33.35	366,755
16 Feb 18	33.45000 +0.35	34.00	32.90	32.90	480,840
15 Feb 18	33.10000 -1.10	34.50	33.05	34.40	530,979
14 Feb 18	34.20000 +0.85	34.35	32.55	33.00	635,196
13 Feb 18	33.35000 -2.45	34.25	33.05	34.10	724,920
12 Feb 18	35.80000 +0.50	36.05	35.00	35.60	532,480
09 Feb 18	35.30000 +1.10	35.65	34.15	34.70	1,062,796
08 Feb 18	34.20000 -2.20	36.25	34.05	36.25	1,868,514
07 Feb 18	36.40000 -1.36	38.35	36.00	38.35	977,789
06 Feb 18	37.76000 +0.81	38.00	35.60	36.05	635,207
05 Feb 18	36.95000 -1.10	38.65	36.35	37.60	540,330
02 Feb 18	38.05000 -1.60	39.32	37.80	39.20	544,664
01 Feb 18	39.65000 +0.50	39.90	38.80	39.05	226,191
31 Jan 18	39.15000 -0.35	39.75	38.50	39.75	474,874
30 Jan 18	39.50000 -1.65	41.05	39.40	40.70	341,906
29 Jan 18	41.15000 -0.20	41.45	40.85	41.35	323,753
26 Jan 18	41.35000 +0.95	41.40	40.30	40.65	249,842
25 Jan 18	40.40000 -0.20	40.85	40.25	40.80	274,182
24 Jan 18	40.60000 +0.20	41.00	40.25	40.55	311,865
23 Jan 18	40.40000 -0.50	40.90	40.15	40.80	343,843
22 Jan 18	40.90000 +0.75	40.90	40.10	40.25	325,273
19 Jan 18	40.15000 +0.45	40.30	39.60	39.65	286,390
18 Jan 18	39.70000 -0.45	40.25	39.55	40.00	319,534
17 Jan 18	40.15000 +1.35	40.25	38.70	39.00	433,895
16 Jan 18	38.80000 -1.00	40.45	38.45	40.10	464,340
12 Jan 18	39.80000 +0.40	39.85	39.15	39.55	480,964
11 Jan 18	39.40000 +0.45	39.45	38.65	38.95	514,848
10 Jan 18	38.95000 +0.05	39.50	38.70	38.95	382,222
09 Jan 18	38.90000 +0.20	39.55	38.90	39.00	314,434
08 Jan 18	38.70000 -0.05	39.10	38.58	38.95	481,448
05 Jan 18	38.75000 +0.60	38.90	38.15	38.30	255,182
04 Jan 18	38.15000 +0.20	38.90	38.10	38.10	577,338
03 Jan 18	37.95000 -0.70	38.80	37.90	38.50	355,786
02 Jan 18	38.65000 -0.85	39.65	38.40	39.60	338,940
29 Dec 17	39.50000 -0.25	39.95	39.45	39.90	190,810
28 Dec 17	39.75000 +0.20	39.85	39.35	39.70	189,635
27 Dec 17	39.55000 -0.25	40.00	39.45	39.85	196,976
26 Dec 17	39.80000 +0.10	40.10	39.50	39.65	176,343
22 Dec 17	39.70000 -0.05	40.05	39.40	39.90	247,946
21 Dec 17	39.75000 -0.20	40.05	39.60	40.00	205,588
20 Dec 17	39.95000 +0.05	40.15	39.70	40.00	397,158
19 Dec 17	39.90000 -0.20	40.15	39.80	40.10	248,344
18 Dec 17	40.10000 +0.75	40.20	39.80	39.80	369,324
15 Dec 17	39.35000 +0.35	39.85	39.10	39.15	673,390
14 Dec 17	39.00000 -0.25	39.45	38.70	39.45	475,427
13 Dec 17	39.25000 -0.35	39.85	39.20	39.55	360,659
12 Dec 17	39.60000 -0.20	40.20	39.48	39.90	431,040
11 Dec 17	39.80000 -0.15	40.15	39.60	40.00	270,665
08 Dec 17	39.95000 +0.25	40.00	39.30	39.85	197,586
07 Dec 17	39.70000 +0.30	40.10	39.05	39.35	429,614
06 Dec 17	39.40000 +0.10	39.75	39.00	39.30	357,003
05 Dec 17	39.30000 -0.35	40.00	39.15	39.90	449,062
04 Dec 17	39.65000 -0.15	40.65	39.55	40.30	390,009
01 Dec 17	39.80000 +0.30	39.90	38.05	39.55	411,610
30 Nov 17	39.50000 +0.20	39.90	39.25	39.65	501,097
29 Nov 17	39.30000 +0.40	39.45	38.75	39.00	318,728
28 Nov 17	38.90000 +1.00	39.00	37.85	38.05	550,160
27 Nov 17	37.90000 -0.15	38.15	37.75	38.00	359,519
24 Nov 17	38.05000 -0.50	38.80	37.95	38.80	103,797
22 Nov 17	38.55000 +0.05	38.80	38.40	38.55	319,960
21 Nov 17	38.50000 +0.80	38.55	37.90	38.00	297,405
20 Nov 17	37.70000 +1.05	37.90	36.75	36.75	364,163
17 Nov 17	36.65000 -0.35	37.10	36.45	36.85	392,592
16 Nov 17	37.00000 +0.70	37.55	36.45	36.45	905,501
15 Nov 17	36.30000 +0.00	36.65	35.45	35.75	741,860
14 Nov 17	36.30000 +0.21	36.35	35.60	35.95	475,853
13 Nov 17	36.09000 -0.51	36.45	35.95	36.35	296,809
10 Nov 17	36.60000 +0.45	36.75	36.05	36.40	216,713
09 Nov 17	36.15000 -0.35	36.50	35.57	36.35	365,455
08 Nov 17	36.50000 +0.05	36.55	36.10	36.45	303,001
07 Nov 17	36.45000 -0.15	36.88	36.20	36.70	297,647
06 Nov 17	36.60000 +0.30	36.80	36.00	36.30	266,569
03 Nov 17	36.30000 +0.40	36.45	35.40	35.75	330,129
02 Nov 17	35.90000 +0.45	36.00	34.90	35.50	683,776
01 Nov 17	35.45000 +1.05	35.90	34.35	35.90	547,918
31 Oct 17	34.40000 -0.10	34.85	34.17	34.85	460,804
30 Oct 17	34.50000 -0.65	35.15	34.35	35.10	227,903
27 Oct 17	35.15000 -0.25	35.50	35.05	35.50	461,964
26 Oct 17	35.40000 -0.05	35.75	35.35	35.65	314,570
25 Oct 17	35.45000 -0.80	36.30	35.25	36.30	405,651
24 Oct 17	36.25000 +0.45	36.33	35.95	36.05	433,807
23 Oct 17	35.80000 -0.10	36.15	35.70	36.00	322,808
20 Oct 17	35.90000 +0.50	36.00	35.60	35.80	256,600
19 Oct 17	35.40000 -0.15	35.50	35.10	35.30	299,825
18 Oct 17	35.55000 +0.80	35.75	34.80	34.95	459,776
17 Oct 17	34.75000 -0.05	35.00	34.55	35.00	251,984
16 Oct 17	34.80000 -0.15	35.25	34.75	35.05	370,714
13 Oct 17	34.95000 +0.45	35.15	34.40	34.60	366,886
12 Oct 17	34.50000 -0.15	35.20	34.40	34.70	451,859
11 Oct 17	34.65000 +0.20	34.78	34.35	34.45	413,437
10 Oct 17	34.45000 +0.35	34.90	34.10	34.30	563,093
09 Oct 17	34.10000 +0.50	34.28	33.70	33.80	295,458
06 Oct 17	33.60000 +0.05	33.70	33.25	33.55	264,514
05 Oct 17	33.55000 +0.10	33.95	33.30	33.45	361,486
04 Oct 17	33.45000 +0.45	33.65	32.95	33.10	263,679
03 Oct 17	33.00000 -0.50	33.55	32.45	33.55	595,918
02 Oct 17	33.50000 +0.90	33.50	32.60	32.75	583,719
29 Sep 17	32.60000 +0.10	32.95	32.40	32.50	649,947
28 Sep 17	32.50000 -0.10	32.90	32.35	32.65	416,528
27 Sep 17	32.60000 +0.55	32.70	31.98	32.40	322,444
26 Sep 17	32.05000 +0.20	32.25	31.80	31.90	280,653
25 Sep 17	31.85000 +0.20	32.03	31.55	31.60	224,925
22 Sep 17	31.65000 +0.40	31.80	31.03	31.25	210,896
21 Sep 17	31.25000 +0.00	31.40	31.00	31.30	195,270
20 Sep 17	31.25000 +0.25	31.45	30.95	31.00	192,312
19 Sep 17	31.00000 +0.00	31.30	30.80	31.10	342,068
18 Sep 17	31.00000 +0.25	31.42	30.80	30.85	414,163
15 Sep 17	30.75000 +0.70	30.80	30.05	30.10	621,424
14 Sep 17	30.05000 -0.40	30.50	30.03	30.40	283,600
13 Sep 17	30.45000 +0.30	30.58	29.75	30.20	499,800
12 Sep 17	30.15000 +0.10	30.35	29.88	30.30	375,088
11 Sep 17	30.05000 +0.25	30.42	30.00	30.15	322,582
08 Sep 17	29.80000 +0.15	29.95	29.65	29.70	146,221
07 Sep 17	29.65000 -0.20	29.95	29.50	29.95	213,196
06 Sep 17	29.85000 +0.00	30.15	29.60	30.00	226,663
05 Sep 17	29.85000 -1.15	31.10	29.75	30.85	436,055
01 Sep 17	31.00000 +0.30	31.00	30.60	30.80	198,768
31 Aug 17	30.70000 +0.50	30.70	30.30	30.40	256,214
30 Aug 17	30.20000 +0.30	30.35	29.75	29.90	273,184
29 Aug 17	29.90000 -0.25	30.20	29.65	29.85	205,118
28 Aug 17	30.15000 +0.25	30.15	29.80	30.10	242,069
25 Aug 17	29.90000 +0.20	30.15	29.75	29.90	186,280
24 Aug 17	29.70000 -0.15	30.15	29.65	29.90	291,134
23 Aug 17	29.85000 +0.20	30.08	29.50	29.55	346,253
22 Aug 17	29.65000 +0.35	29.95	29.35	29.45	341,193
21 Aug 17	29.30000 -0.05	29.65	29.10	29.30	270,245
18 Aug 17	29.35000 +0.00	29.75	29.00	29.05	320,260
17 Aug 17	29.35000 -0.35	30.25	29.10	29.65	532,276
16 Aug 17	29.70000 -0.60	30.75	29.58	30.40	516,334
15 Aug 17	30.30000 -0.30	30.40	29.95	30.05	357,891
14 Aug 17	30.60000 +0.50	30.70	30.30	30.55	328,901
11 Aug 17	30.10000 -0.05	30.40	30.00	30.15	410,714
10 Aug 17	30.15000 -0.85	31.00	30.15	30.90	458,773
09 Aug 17	31.00000 -0.55	31.65	30.90	31.35	368,864
08 Aug 17	31.55000 +0.10	32.35	31.35	31.50	663,020
07 Aug 17	31.45000 +0.55	31.65	31.08	31.10	391,896
04 Aug 17	30.90000 +0.15	31.65	30.45	31.25	742,334
03 Aug 17	30.75000 -0.10	31.15	30.70	30.85	575,714
02 Aug 17	30.85000 -2.65	33.20	30.30	32.75	1,298,907
01 Aug 17	33.50000 +0.25	33.80	32.25	32.60	694,944
31 Jul 17	33.25000 +0.65	33.50	32.50	32.80	490,094
28 Jul 17	32.60000 -0.15	32.90	32.40	32.65	335,415
27 Jul 17	32.75000 -0.70	33.55	32.65	33.55	529,562
26 Jul 17	33.45000 -0.20	33.85	33.40	33.75	343,381
25 Jul 17	33.65000 +0.75	33.75	33.00	33.00	434,522
24 Jul 17	32.90000 +0.35	32.95	32.27	32.55	535,083
21 Jul 17	32.55000 -0.40	33.20	32.50	33.10	339,900
20 Jul 17	32.95000 +0.40	33.15	32.55	32.70	447,200
19 Jul 17	32.55000 +0.45	32.65	32.05	32.30	441,870
18 Jul 17	32.10000 +0.45	32.10	31.35	31.65	327,370
17 Jul 17	31.65000 -0.15	32.00	31.50	31.85	311,452
14 Jul 17	31.80000 -0.20	32.20	31.55	32.00	383,443
13 Jul 17	32.00000 +0.85	32.15	31.20	31.25	545,863
12 Jul 17	31.15000 +0.15	31.30	31.00	31.15	637,878
11 Jul 17	31.00000 +0.15	31.45	30.90	31.00	577,483
10 Jul 17	30.85000 +0.00	31.35	30.77	30.85	614,351
07 Jul 17	30.85000 +0.35	30.85	30.42	30.75	444,380
06 Jul 17	30.50000 -0.25	30.80	30.35	30.60	474,646
05 Jul 17	30.75000 -0.20	31.15	30.55	31.10	525,533
03 Jul 17	30.95000 +0.25	31.25	30.75	30.85	166,069
30 Jun 17	30.70000 +0.70	31.05	30.25	30.40	1,001,382
29 Jun 17	30.00000 -0.55	30.80	29.50	30.80	508,127
28 Jun 17	30.55000 +0.45	30.83	30.25	30.30	517,790
27 Jun 17	30.10000 +0.65	30.60	29.40	29.45	804,970
26 Jun 17	29.45000 -0.30	30.05	29.35	30.00	581,240
23 Jun 17	29.75000 +0.25	29.80	29.35	29.50	3,537,311
22 Jun 17	29.50000 +0.05	29.80	29.40	29.45	296,769
21 Jun 17	29.45000 -0.25	29.90	29.20	29.75	286,851
20 Jun 17	29.70000 -0.05	29.95	29.50	29.60	473,747
19 Jun 17	29.75000 +0.10	29.92	29.55	29.80	407,805
16 Jun 17	29.65000 +0.30	29.80	29.34	29.50	467,901
15 Jun 17	29.35000 -0.70	29.85	29.30	29.55	401,817
14 Jun 17	30.05000 -0.20	30.48	29.90	30.20	290,718
13 Jun 17	30.25000 +0.40	30.55	29.95	30.10	305,351
12 Jun 17	29.85000 -0.35	30.05	29.25	30.00	603,722
09 Jun 17	30.20000 +0.85	30.40	29.40	29.55	455,352
08 Jun 17	29.35000 +0.05	29.65	29.20	29.30	171,290
07 Jun 17	29.30000 +0.20	29.50	29.00	29.10	191,342
06 Jun 17	29.10000 -0.05	29.45	28.80	29.00	265,292
05 Jun 17	29.15000 -0.25	29.44	29.05	29.25	252,644
02 Jun 17	29.40000 +0.45	29.45	28.75	28.85	432,471
01 Jun 17	28.95000 +0.65	29.23	28.25	28.45	370,592
31 May 17	28.30000 +0.05	28.30	27.80	28.30	248,738
30 May 17	28.25000 -0.15	28.41	27.85	28.40	293,143
26 May 17	28.40000 +0.10	28.50	28.13	28.30	207,829
25 May 17	28.30000 +0.30	28.40	28.00	28.15	213,983
24 May 17	28.00000 +0.40	28.02	27.60	27.65	250,177
23 May 17	27.60000 -0.30	27.95	27.55	27.95	228,123
22 May 17	27.90000 +0.00	28.25	27.85	28.00	277,290
19 May 17	27.90000 +0.50	28.35	27.40	27.40	345,657
18 May 17	27.40000 -0.10	27.65	27.23	27.35	535,934
17 May 17	27.50000 -1.25	28.50	27.40	28.35	441,749
16 May 17	28.75000 +0.85	28.85	27.85	27.90	679,583
15 May 17	27.90000 -0.40	27.90	27.50	27.65	549,322
12 May 17	28.30000 -0.70	29.00	28.15	29.00	720,351
11 May 17	29.00000 -0.55	29.55	28.80	29.35	390,770
10 May 17	29.55000 +0.15	29.90	29.20	29.40	533,554
09 May 17	29.40000 +0.40	29.50	28.98	29.00	393,781
08 May 17	29.00000 -0.10	29.25	28.70	29.20	307,244
05 May 17	29.10000 +0.30	29.15	28.52	28.80	408,635
04 May 17	28.80000 -0.30	29.25	28.55	29.20	480,960
03 May 17	29.10000 -0.15	29.50	29.00	29.20	664,645
02 May 17	29.25000 -0.35	29.70	28.70	29.70	645,593
01 May 17	29.60000 +0.30	30.40	29.52	29.85	949,634
28 Apr 17	29.30000 +0.30	31.55	28.55	31.55	6,402
27 Apr 17	29.00000 +0.55	29.05	28.30	28.50	346,609
26 Apr 17	28.45000 -0.30	28.85	28.40	28.70	549,312
25 Apr 17	28.75000 +0.25	28.85	28.40	28.55	392,487
24 Apr 17	28.50000 +0.45	28.65	28.30	28.60	480,158
21 Apr 17	28.05000 -0.35	28.65	28.00	28.35	402,716
20 Apr 17	28.40000 +0.40	28.40	28.00	28.25	408,276
19 Apr 17	28.00000 -0.05	28.40	28.00	28.30	310,153
18 Apr 17	28.05000 -0.10	28.25	27.89	28.00	245,730
17 Apr 17	28.15000 +0.60	28.20	27.60	27.60	455,231
13 Apr 17	27.55000 -0.15	28.05	27.50	27.65	854,185
12 Apr 17	27.70000 +0.75	27.80	26.90	27.00	636,632
11 Apr 17	26.95000 +0.00	27.00	26.70	26.85	367,403
10 Apr 17	26.95000 -0.05	27.25	26.85	27.05	451,628
07 Apr 17	27.00000 +0.00	27.25	26.80	26.95	502,634
06 Apr 17	27.00000 +0.15	27.10	26.75	27.00	457,554
05 Apr 17	26.85000 -0.35	27.55	26.80	27.45	561,334
04 Apr 17	27.20000 -0.40	27.75	27.10	27.65	555,673
03 Apr 17	27.60000 +0.00	27.93	27.45	27.75	497,084
31 Mar 17	27.60000 +0.10	28.00	27.35	27.50	734,424
30 Mar 17	27.50000 +0.35	27.70	27.05	27.15	391,791
29 Mar 17	27.15000 -0.35	27.50	26.95	27.50	354,019
28 Mar 17	27.50000 +0.55	27.65	26.80	26.85	403,321
27 Mar 17	26.95000 +0.32	27.08	26.30	26.40	541,652
24 Mar 17	26.63000 -0.27	27.05	26.55	26.95	289,184
23 Mar 17	26.90000 +0.05	27.30	26.75	26.90	412,365
22 Mar 17	26.85000 +0.00	27.00	26.45	26.70	365,211
21 Mar 17	26.85000 -0.65	27.65	26.50	27.65	638,265
20 Mar 17	27.50000 -0.25	27.70	27.15	27.70	306,961
17 Mar 17	27.75000 -0.55	28.35	27.65	28.35	612,851
16 Mar 17	28.30000 +0.25	28.60	28.05	28.15	702,761
15 Mar 17	28.05000 +0.40	28.20	27.60	27.80	697,324
14 Mar 17	27.65000 -0.15	27.85	27.48	27.70	520,212
13 Mar 17	27.80000 +0.30	27.85	27.10	27.60	531,564
10 Mar 17	27.50000 +0.50	27.50	26.90	27.35	511,721
09 Mar 17	27.00000 -0.55	27.70	26.80	26.90	735,366
08 Mar 17	27.55000 +0.10	27.95	27.45	27.70	683,433
07 Mar 17	27.45000 -0.35	27.90	27.45	27.80	362,004
06 Mar 17	27.80000 -0.20	28.00	27.70	27.95	384,311
03 Mar 17	28.00000 -0.30	28.40	27.90	28.40	463,997
02 Mar 17	28.30000 +0.00	28.40	28.00	28.40	468,142
01 Mar 17	28.30000 -0.15	29.10	28.20	28.90	539,711
28 Feb 17	28.45000 -0.55	29.00	28.25	28.95	553,865
27 Feb 17	29.00000 -0.10	29.30	28.85	28.95	851,475
24 Feb 17	29.10000 -0.40	29.45	28.90	29.30	631,461
23 Feb 17	29.50000 -0.90	29.60	29.10	29.20	2,266,541
22 Feb 17	30.40000 -0.05	30.70	30.25	30.35	384,646
21 Feb 17	30.45000 +0.60	30.55	29.95	30.05	376,072
17 Feb 17	29.85000 -0.25	30.15	29.75	29.95	257,513
16 Feb 17	30.10000 -0.05	30.35	29.90	30.20	273,676
15 Feb 17	30.15000 +0.10	30.25	29.75	30.15	365,037
14 Feb 17	30.05000 +0.00	30.25	29.70	29.90	309,074
13 Feb 17	30.05000 -0.15	30.35	29.70	30.25	500,386
10 Feb 17	30.20000 -0.45	30.25	29.60	29.90	397,177
09 Feb 17	30.65000 +0.45	30.85	30.00	30.40	437,772
08 Feb 17	30.20000 +0.40	30.40	29.60	29.80	644,093
07 Feb 17	29.80000 +0.45	30.00	29.05	29.70	389,396
06 Feb 17	29.35000 +0.05	29.60	29.05	29.35	218,699
03 Feb 17	29.30000 +0.20	29.65	29.15	29.50	346,915
02 Feb 17	29.10000 +0.10	29.20	28.60	29.00	215,968
01 Feb 17	29.00000 +0.05	29.35	28.50	29.20	288,373
31 Jan 17	28.95000 +0.15	29.05	28.67	28.80	222,716
30 Jan 17	28.80000 +0.70	28.85	27.75	28.05	321,422
27 Jan 17	28.10000 -0.30	28.50	27.85	28.50	372,768
26 Jan 17	28.40000 -0.60	29.00	28.30	29.00	282,257
25 Jan 17	29.00000 -0.15	29.65	28.77	29.55	511,675
24 Jan 17	29.15000 -0.20	29.58	29.00	29.50	260,037
23 Jan 17	29.35000 +0.05	29.50	28.75	29.20	289,259
20 Jan 17	29.30000 +0.65	29.35	28.85	28.85	481,747
19 Jan 17	28.65000 +0.00	29.09	28.55	28.85	344,272
18 Jan 17	28.65000 +0.65	28.65	27.65	28.00	455,313
17 Jan 17	28.00000 -0.85	28.95	27.95	28.90	505,360
13 Jan 17	28.85000 +0.30	29.30	28.55	28.55	446,260
12 Jan 17	28.55000 -0.90	29.25	28.30	29.25	633,723
11 Jan 17	29.45000 +0.25	29.65	29.05	29.20	425,901
10 Jan 17	29.20000 -0.05	29.60	29.08	29.20	356,983
09 Jan 17	29.25000 -0.20	29.63	28.90	29.25	375,609
06 Jan 17	29.45000 +0.00	29.70	29.15	29.45	229,268
05 Jan 17	29.45000 -0.40	29.95	29.05	29.60	437,258
04 Jan 17	29.85000 -0.85	30.10	29.25	29.80	593,190
03 Jan 17	30.70000 +0.95	30.85	29.95	30.15	439,614
30 Dec 16	29.75000 +0.15	29.90	29.40	29.60	228,091
29 Dec 16	29.60000 +0.05	29.75	29.20	29.55	290,867
28 Dec 16	29.55000 -0.70	30.43	29.48	30.25	207,445
27 Dec 16	30.25000 +0.20	30.52	30.15	30.25	140,553
23 Dec 16	30.05000 -0.30	30.75	29.50	30.40	226,538
22 Dec 16	30.35000 +0.05	30.45	30.00	30.35	270,030
21 Dec 16	30.30000 +0.00	30.40	29.60	30.30	297,322
20 Dec 16	30.30000 +0.50	30.70	29.84	30.10	476,564
19 Dec 16	29.80000 +0.15	30.08	29.45	29.80	441,227
16 Dec 16	29.65000 -0.45	30.65	29.55	30.10	810,457
15 Dec 16	30.10000 -0.55	31.00	29.90	30.70	605,552
14 Dec 16	30.65000 -0.80	31.60	30.55	31.15	432,193
13 Dec 16	31.45000 -0.15	32.20	31.10	31.75	769,442
12 Dec 16	31.60000 +0.30	32.15	31.45	31.45	790,892
09 Dec 16	31.30000 -0.40	32.10	31.10	31.75	623,181
08 Dec 16	31.70000 +0.40	31.75	30.90	31.40	406,010
07 Dec 16	31.30000 +1.05	31.33	30.00	30.25	567,481
06 Dec 16	30.25000 +0.55	30.50	29.75	29.90	438,919
05 Dec 16	29.70000 -0.55	30.70	29.60	30.60	557,082
02 Dec 16	30.25000 +0.10	30.35	29.83	30.20	658,396
01 Dec 16	30.15000 +0.35	30.60	29.55	30.00	588,862
30 Nov 16	29.80000 +0.80	29.88	29.10	29.40	819,700
29 Nov 16	29.00000 -0.25	29.60	28.80	29.25	561,123
28 Nov 16	29.25000 -0.70	29.85	29.20	29.80	653,605
25 Nov 16	29.95000 +0.00	30.10	29.75	30.10	165,133
23 Nov 16	29.95000 -0.20	30.50	29.85	30.15	1,071,639
22 Nov 16	30.15000 +0.45	30.30	29.50	29.65	542,583
21 Nov 16	29.70000 +0.50	30.05	29.35	29.35	512,038
18 Nov 16	29.20000 +0.65	29.25	28.40	28.55	404,601
17 Nov 16	28.55000 +0.65	28.83	27.60	27.74	641,468
16 Nov 16	27.90000 -0.05	27.95	27.40	27.60	464,861
15 Nov 16	27.95000 +1.00	28.00	26.60	26.85	591,259
14 Nov 16	26.95000 -0.15	27.15	26.40	26.45	363,876
11 Nov 16	27.10000 +0.20	27.20	26.55	26.90	406,398
10 Nov 16	26.90000 +1.25	27.25	25.55	25.70	515,395
09 Nov 16	25.65000 +1.10	25.83	24.60	24.70	517,963
08 Nov 16	24.55000 -0.95	25.50	24.48	25.35	505,054
07 Nov 16	25.50000 +0.60	25.75	25.30	25.45	373,060
04 Nov 16	24.90000 -0.15	25.30	24.80	25.05	663,585
03 Nov 16	25.05000 -0.45	25.65	24.80	25.45	782,103
02 Nov 16	25.50000 -0.45	25.75	25.00	25.65	661,578
01 Nov 16	25.95000 -0.05	27.40	25.50	27.25	606,429
31 Oct 16	26.00000 -0.60	26.70	25.95	26.70	593,409
28 Oct 16	26.60000 -0.10	26.98	26.25	26.80	593,970
27 Oct 16	26.70000 -0.75	27.55	26.50	27.55	447,114
26 Oct 16	27.45000 -0.15	28.00	27.35	27.45	535,470
25 Oct 16	27.60000 -0.25	27.95	27.55	27.85	245,156
24 Oct 16	27.85000 +0.25	28.10	27.67	27.85	200,138
21 Oct 16	27.60000 -0.10	27.75	27.30	27.50	325,337
20 Oct 16	27.70000 -0.40	28.28	27.55	28.10	324,485
19 Oct 16	28.10000 +0.45	28.20	27.45	27.65	391,446
18 Oct 16	27.65000 +0.05	28.25	27.55	28.20	309,281
17 Oct 16	27.60000 -0.01	27.90	27.35	27.55	222,257
14 Oct 16	27.61000 +0.09	28.05	27.52	27.91	305,484
13 Oct 16	27.52000 -0.48	27.83	27.15	27.76	464,962
12 Oct 16	28.00000 +0.49	28.39	27.49	27.57	475,645
11 Oct 16	27.51000 -0.47	27.92	27.19	27.88	285,188
10 Oct 16	27.98000 -0.06	28.39	27.97	28.23	164,269
07 Oct 16	28.04000 +0.02	28.33	27.63	28.06	412,856
06 Oct 16	28.02000 -0.13	28.42	27.84	28.20	739,717
05 Oct 16	28.15000 +0.61	28.28	27.60	27.71	414,770
04 Oct 16	27.54000 -0.14	27.77	27.30	27.77	377,549
03 Oct 16	27.68000 +0.48	28.30	27.30	27.35	510,950
30 Sep 16	27.20000 +0.55	27.31	26.60	26.90	428,234
29 Sep 16	26.65000 -0.50	27.33	26.63	27.22	344,498
28 Sep 16	27.15000 +0.38	27.18	26.72	26.89	274,310
27 Sep 16	26.77000 +0.12	26.93	26.28	26.52	387,454
26 Sep 16	26.65000 -0.55	27.12	26.52	27.02	333,403
23 Sep 16	27.20000 -0.59	27.93	27.19	27.65	324,541
22 Sep 16	27.79000 +0.56	27.96	27.45	27.45	485,731
21 Sep 16	27.23000 +0.14	27.38	27.01	27.30	374,934
20 Sep 16	27.09000 -0.09	27.49	27.09	27.46	412,754
19 Sep 16	27.18000 +0.23	27.50	26.91	27.13	366,140
16 Sep 16	26.95000 -0.04	27.06	26.47	26.55	761,024
15 Sep 16	26.99000 +0.34	27.09	26.48	26.64	368,689
14 Sep 16	26.65000 -0.52	27.25	26.52	27.22	283,908
13 Sep 16	27.17000 +0.12	27.57	26.86	26.87	907,566
12 Sep 16	27.05000 +0.59	27.25	26.17	26.22	548,729
09 Sep 16	26.46000 -0.26	26.73	26.08	26.58	601,875
08 Sep 16	26.72000 -0.01	26.93	26.58	26.74	336,120
07 Sep 16	26.73000 +0.26	26.83	26.36	26.36	545,691
06 Sep 16	26.47000 +0.45	26.76	26.07	26.26	504,062
02 Sep 16	26.02000 +0.33	26.09	25.55	25.92	595,444
01 Sep 16	25.69000 -0.46	26.40	25.41	26.24	473,934
31 Aug 16	26.15000 -0.42	26.65	26.07	26.64	457,608
30 Aug 16	26.57000 +0.09	26.71	26.41	26.56	281,986
29 Aug 16	26.48000 +0.09	26.64	26.39	26.39	244,214
26 Aug 16	26.39000 +0.02	26.74	26.26	26.46	142,888
25 Aug 16	26.37000 -0.31	26.86	26.32	26.60	207,468
24 Aug 16	26.68000 -0.56	27.44	26.67	27.29	160,486
23 Aug 16	27.24000 +0.53	27.39	26.84	26.90	249,275
22 Aug 16	26.71000 -0.30	27.00	26.33	26.95	213,077
19 Aug 16	27.01000 +0.05	27.09	26.75	26.91	128,322
18 Aug 16	26.96000 +0.48	27.00	26.47	26.51	332,119
17 Aug 16	26.48000 -0.35	26.98	26.30	26.83	237,691
16 Aug 16	26.83000 -0.52	27.30	26.79	27.21	222,642
15 Aug 16	27.35000 -0.23	27.48	26.99	27.00	270,809
12 Aug 16	27.58000 -0.30	27.94	27.39	27.72	316,913
11 Aug 16	27.88000 +0.17	28.01	27.75	27.80	205,679
10 Aug 16	27.71000 -0.50	28.25	27.63	28.25	248,449
09 Aug 16	28.21000 -0.55	28.83	28.07	28.83	316,179
08 Aug 16	28.76000 -0.24	29.45	28.74	29.13	244,340
05 Aug 16	29.00000 +0.83	29.18	28.17	28.34	432,969
04 Aug 16	28.17000 +0.15	28.22	27.76	28.02	219,942
03 Aug 16	28.02000 +0.37	28.18	27.58	27.67	327,901
02 Aug 16	27.65000 -0.17	27.92	27.51	27.80	431,303
01 Aug 16	27.82000 -0.14	28.03	27.66	27.87	250,572
29 Jul 16	27.96000 +0.20	28.00	27.59	27.72	280,772
28 Jul 16	27.76000 -0.18	27.90	27.31	27.90	284,424
27 Jul 16	27.94000 +0.24	28.15	27.67	27.67	343,725
26 Jul 16	27.70000 -0.38	28.16	26.72	27.35	623,820
25 Jul 16	28.08000 -0.38	28.67	28.01	28.15	470,141
22 Jul 16	28.46000 +0.10	28.60	28.31	28.40	449,868
21 Jul 16	28.36000 +0.08	28.65	28.01	28.25	497,422
20 Jul 16	28.28000 +0.47	28.28	27.50	28.09	343,842
19 Jul 16	27.81000 -0.23	28.11	27.61	27.87	209,627
18 Jul 16	28.04000 +0.53	28.21	27.42	27.50	301,571
15 Jul 16	27.51000 -0.19	27.81	26.91	27.41	483,199
14 Jul 16	27.70000 +0.01	28.42	27.53	28.14	548,725
13 Jul 16	27.69000 -0.71	28.28	27.38	28.00	395,059
12 Jul 16	28.40000 +0.74	28.63	27.92	27.96	587,344
11 Jul 16	27.66000 +0.39	27.73	27.27	27.34	646,739
08 Jul 16	27.27000 +0.07	27.75	27.11	27.45	1,208,277
07 Jul 16	27.20000 +0.17	27.44	26.71	26.80	626,437
06 Jul 16	27.03000 -0.06	27.19	26.32	26.93	540,343
05 Jul 16	27.09000 -0.61	27.42	26.80	27.42	312,287
01 Jul 16	27.70000 +0.02	28.08	27.55	27.62	215,823
30 Jun 16	27.68000 +0.40	27.69	26.79	27.36	416,340
29 Jun 16	27.28000 +0.35	27.40	26.83	27.12	316,897
28 Jun 16	26.93000 +0.33	27.11	26.14	26.23	702,289
27 Jun 16	26.60000 -2.28	28.40	26.21	28.40	532,689
24 Jun 16	28.88000 -2.02	29.67	28.78	28.78	961,867
23 Jun 16	30.90000 +0.46	31.08	30.56	31.00	524,491
22 Jun 16	30.44000 -0.06	30.68	30.24	30.51	257,616
21 Jun 16	30.50000 -0.17	30.82	30.40	30.73	283,448
20 Jun 16	30.67000 +0.56	31.44	30.66	30.70	410,499
17 Jun 16	30.11000 -0.07	30.61	29.95	30.10	557,544
16 Jun 16	30.18000 -0.31	30.24	29.67	30.21	328,474
15 Jun 16	30.49000 +0.21	31.05	30.31	30.45	631,972
14 Jun 16	30.28000 -0.61	31.10	30.23	30.69	254,585
13 Jun 16	30.89000 -0.46	31.53	30.85	31.07	213,733
10 Jun 16	31.35000 -1.08	32.15	31.27	32.09	199,197
09 Jun 16	32.43000 -0.57	32.88	32.38	32.69	225,566
08 Jun 16	33.00000 -0.11	33.50	32.96	33.09	172,730
07 Jun 16	33.11000 -0.13	33.44	32.96	33.37	176,818
06 Jun 16	33.24000 +0.82	33.49	32.29	32.55	304,406
03 Jun 16	32.42000 -0.36	32.58	32.00	32.54	210,919
02 Jun 16	32.78000 -0.13	32.83	32.33	32.81	248,613
01 Jun 16	32.91000 +0.23	33.14	31.90	32.37	361,182
31 May 16	32.68000 -0.23	33.48	32.51	33.10	654,398
27 May 16	32.91000 +0.28	32.99	32.35	32.65	231,829
26 May 16	32.63000 -0.13	32.80	32.22	32.75	253,341
25 May 16	32.76000 +0.60	32.78	32.21	32.30	175,768
24 May 16	32.16000 +0.75	32.26	31.39	31.55	371,557
23 May 16	31.41000 +0.04	31.61	31.11	31.32	172,805
20 May 16	31.37000 +0.67	31.54	30.95	30.95	158,071
19 May 16	30.70000 -0.62	31.50	30.31	31.05	300,424
18 May 16	31.32000 +0.73	31.50	30.49	30.49	326,685
17 May 16	30.59000 -0.29	31.20	30.29	30.85	246,916
16 May 16	30.88000 +0.62	31.15	30.28	30.28	240,370
13 May 16	30.26000 -1.22	31.23	30.15	30.99	255,467
12 May 16	31.48000 +0.40	31.60	31.00	31.33	462,462
11 May 16	31.08000 -0.85	31.97	31.02	31.65	445,257
10 May 16	31.93000 +0.49	32.05	31.62	31.70	179,090
09 May 16	31.44000 +0.28	31.86	31.20	31.21	393,630
06 May 16	31.16000 -0.02	31.32	30.91	30.92	239,846
05 May 16	31.18000 +0.07	31.42	30.72	31.18	253,253
04 May 16	31.11000 -1.02	32.10	30.94	31.86	468,353
03 May 16	32.13000 -0.19	32.22	31.35	31.93	469,055
02 May 16	32.32000 +0.01	32.76	31.93	32.34	225,579
29 Apr 16	32.31000 -0.55	33.04	31.94	33.04	373,940
28 Apr 16	32.86000 -0.70	33.45	32.75	33.25	501,851
27 Apr 16	33.56000 +0.23	34.02	33.10	33.42	361,273
26 Apr 16	33.33000 -1.46	34.50	32.82	34.10	853,020
25 Apr 16	34.79000 -0.17	34.85	34.17	34.71	263,985
22 Apr 16	34.96000 +0.58	35.00	34.06	34.38	312,808
21 Apr 16	34.38000 -0.08	34.65	33.99	34.49	287,463
20 Apr 16	34.46000 +0.15	34.62	33.93	34.28	236,940
19 Apr 16	34.31000 +0.77	34.34	33.44	33.89	287,438
18 Apr 16	33.54000 +0.29	33.69	32.86	33.23	180,934
15 Apr 16	33.25000 +0.07	33.59	33.01	33.17	260,405
14 Apr 16	33.18000 +0.43	33.49	32.46	32.69	240,014
13 Apr 16	32.75000 +1.33	32.83	31.80	31.83	342,185
12 Apr 16	31.42000 +0.84	31.59	30.43	30.81	400,340
11 Apr 16	30.58000 +0.76	30.86	29.95	30.23	234,956
08 Apr 16	29.82000 +0.22	30.22	29.55	29.96	236,757
07 Apr 16	29.60000 -0.54	30.07	29.20	29.95	488,443
06 Apr 16	30.14000 -0.07	30.32	29.89	30.21	249,329
05 Apr 16	30.21000 -0.21	30.33	29.71	30.06	206,890
04 Apr 16	30.42000 -0.37	31.05	30.35	30.98	369,428
01 Apr 16	30.79000 -0.05	30.89	30.18	30.51	237,775
31 Mar 16	30.84000 +0.16	31.12	30.58	30.58	256,119
30 Mar 16	30.68000 +0.57	30.82	30.24	30.24	315,042
29 Mar 16	30.11000 +0.85	30.24	28.63	29.09	248,885
28 Mar 16	29.26000 +0.39	29.41	28.38	29.02	395,131
24 Mar 16	28.87000 -0.44	29.09	28.44	28.83	244,348
23 Mar 16	29.31000 -0.90	30.43	29.29	30.15	208,307
22 Mar 16	30.21000 +0.08	30.52	29.56	29.80	421,275
21 Mar 16	30.13000 +0.50	30.20	29.21	29.72	416,298
18 Mar 16	29.63000 +0.38	29.87	29.20	29.48	641,560
17 Mar 16	29.25000 +0.74	29.76	28.15	28.42	496,136
16 Mar 16	28.51000 +0.44	28.62	27.84	27.93	228,175
15 Mar 16	28.07000 -0.65	28.61	27.77	28.61	313,657
14 Mar 16	28.72000 +0.30	28.82	28.06	28.27	343,536
11 Mar 16	28.42000 +0.81	28.46	27.51	28.00	393,040
10 Mar 16	27.61000 +0.17	28.46	27.22	27.62	942,702
09 Mar 16	27.44000 +0.32	27.45	26.81	27.30	609,621
08 Mar 16	27.12000 -1.78	28.33	26.64	28.25	669,261
07 Mar 16	28.90000 -0.19	29.34	28.47	28.97	532,665
04 Mar 16	29.09000 -0.14	29.33	28.62	29.26	677,324
03 Mar 16	29.23000 +0.71	29.32	28.41	28.52	1,873,182
02 Mar 16	28.52000 +0.23	28.74	27.67	28.27	819,055
01 Mar 16	28.29000 -0.09	28.81	27.85	28.48	466,544
29 Feb 16	28.38000 +0.41	28.54	27.65	27.97	579,116
26 Feb 16	27.97000 +0.44	28.22	27.57	27.86	386,562
25 Feb 16	27.53000 +0.14	27.86	27.07	27.45	270,153
24 Feb 16	27.39000 -0.01	27.64	26.63	27.00	312,762
23 Feb 16	27.40000 -0.44	28.04	27.32	27.80	306,439
22 Feb 16	27.84000 +0.98	27.92	27.13	27.28	544,164
19 Feb 16	26.86000 -0.40	27.12	26.64	26.96	305,504
18 Feb 16	27.26000 -0.09	27.50	26.84	26.89	356,594
17 Feb 16	27.35000 +0.85	27.77	26.77	26.77	377,574
16 Feb 16	26.50000 +1.38	26.80	25.35	25.61	506,930
12 Feb 16	25.12000 +0.50	25.55	24.70	24.86	366,361
11 Feb 16	24.62000 +0.46	25.15	23.65	24.14	1,029,726
10 Feb 16	24.16000 -3.33	26.95	24.03	26.58	1,230,433
09 Feb 16	27.49000 +0.04	27.88	26.86	27.01	665,456
08 Feb 16	27.45000 -1.83	28.59	26.88	28.59	535,681
05 Feb 16	29.28000 +0.17	29.69	29.00	29.11	508,309
04 Feb 16	29.11000 +0.26	29.57	28.70	28.74	480,308
03 Feb 16	28.85000 -0.37	29.94	28.14	29.60	665,941
02 Feb 16	29.22000 -1.41	30.48	28.84	30.27	554,400
01 Feb 16	30.63000 -0.67	31.26	30.39	31.11	873,916
29 Jan 16	31.30000 +0.98	31.52	30.16	30.46	983,541
28 Jan 16	30.32000 -0.17	31.15	29.96	30.94	489,154
27 Jan 16	30.49000 -0.56	31.21	30.00	30.86	477,739
26 Jan 16	31.05000 +1.07	31.12	29.82	29.96	268,445
25 Jan 16	29.98000 -1.08	31.02	29.94	31.02	285,291
22 Jan 16	31.06000 +0.98	31.30	30.55	30.58	407,558
21 Jan 16	30.08000 +0.90	30.84	29.15	29.26	608,867
20 Jan 16	29.18000 -0.44	29.46	28.09	29.00	425,866
19 Jan 16	29.62000 +0.06	30.30	29.31	29.83	485,099
15 Jan 16	29.56000 -0.66	29.83	28.81	29.44	886,800
14 Jan 16	30.22000 +0.97	30.53	28.81	29.27	729,868
13 Jan 16	29.25000 -1.26	30.85	28.83	30.75	902,374
12 Jan 16	30.51000 -1.01	31.86	29.83	31.63	799,471
11 Jan 16	31.52000 -0.24	31.98	30.65	31.46	669,964
08 Jan 16	31.76000 -0.56	32.72	31.67	32.62	461,498
07 Jan 16	32.32000 -2.27	33.96	32.16	33.85	402,039
06 Jan 16	34.59000 -0.66	35.29	34.51	34.74	571,906
05 Jan 16	35.25000 +0.02	35.46	35.05	35.23	211,639
04 Jan 16	35.23000 -0.83	35.54	34.61	35.47	494,085
31 Dec 15	36.06000 -0.34	36.42	35.97	36.19	195,471
30 Dec 15	36.40000 -0.46	36.86	36.04	36.57	322,138
29 Dec 15	36.86000 +0.32	37.08	36.62	36.65	212,256
28 Dec 15	36.54000 +0.08	36.56	35.61	36.25	180,325
24 Dec 15	36.46000 -0.49	37.12	36.26	36.81	103,998
23 Dec 15	36.95000 +0.55	37.28	36.43	36.64	308,024
22 Dec 15	36.40000 +0.61	36.65	35.60	35.89	416,395
21 Dec 15	35.79000 +0.51	35.93	35.05	35.29	335,940
18 Dec 15	35.28000 -0.12	35.90	35.00	35.24	928,407
17 Dec 15	35.40000 +1.02	35.46	34.08	34.54	507,300
16 Dec 15	34.38000 -0.03	35.03	33.47	34.65	793,978
15 Dec 15	34.41000 +0.16	34.74	33.24	33.73	428,258
14 Dec 15	34.25000 +0.00	34.80	33.90	34.36	560,838
11 Dec 15	34.25000 -1.63	35.41	33.80	35.33	478,173
10 Dec 15	35.88000 -0.17	36.59	35.03	35.55	246,665
09 Dec 15	36.05000 -0.54	37.25	35.92	36.38	156,219
08 Dec 15	36.59000 -1.12	37.37	36.51	37.28	143,142
07 Dec 15	37.71000 -0.66	38.18	37.46	38.18	217,427
04 Dec 15	38.37000 +0.56	38.47	36.96	37.69	369,440
03 Dec 15	37.81000 -0.75	38.85	37.57	38.73	435,851
02 Dec 15	38.56000 +0.03	38.80	38.05	38.57	355,613
01 Dec 15	38.53000 -0.56	39.98	38.30	39.47	248,239
30 Nov 15	39.09000 -0.12	39.69	38.62	39.27	579,210
27 Nov 15	39.21000 -0.44	39.62	38.98	39.61	108,452
25 Nov 15	39.65000 +0.71	39.86	39.08	39.08	241,144
24 Nov 15	38.94000 +0.17	39.24	38.23	38.38	224,937
23 Nov 15	38.77000 +0.27	39.47	38.51	38.52	222,445
20 Nov 15	38.50000 +0.44	38.99	38.24	38.24	164,755
19 Nov 15	38.06000 +0.12	38.32	37.92	37.94	331,051
18 Nov 15	37.94000 +0.71	38.09	37.44	37.49	190,088
17 Nov 15	37.23000 -0.55	38.11	37.12	37.83	195,731
16 Nov 15	37.78000 +1.07	37.80	36.65	36.76	188,052
13 Nov 15	36.71000 -1.00	37.76	36.70	37.65	275,079
12 Nov 15	37.71000 -0.94	38.34	37.55	37.75	584,081
11 Nov 15	38.65000 -0.39	39.22	38.49	39.22	386,628
10 Nov 15	39.04000 -0.66	39.93	38.83	39.60	351,379
09 Nov 15	39.70000 -0.80	40.39	39.64	40.36	429,265
06 Nov 15	40.50000 +0.62	40.62	39.90	40.10	324,457
05 Nov 15	39.88000 -0.08	40.29	39.63	39.96	374,202
04 Nov 15	39.96000 +0.73	40.26	39.17	39.22	612,335
03 Nov 15	39.23000 +0.37	39.42	38.43	38.66	257,913
02 Nov 15	38.86000 +0.61	39.07	38.20	38.22	257,717
30 Oct 15	38.25000 +0.94	38.33	37.37	37.39	389,072
29 Oct 15	37.31000 +1.81	37.87	35.47	35.80	531,122
28 Oct 15	35.50000 -0.13	36.03	35.08	35.61	752,442
27 Oct 15	35.63000 -1.21	36.42	33.41	36.00	602,376
26 Oct 15	36.84000 +0.54	36.93	35.95	36.29	385,228
23 Oct 15	36.30000 +0.91	36.84	35.73	35.73	322,024
22 Oct 15	35.39000 +1.16	36.35	34.08	34.38	666,564
21 Oct 15	34.23000 -1.10	35.38	34.18	35.29	146,824
20 Oct 15	35.33000 +0.04	35.49	35.10	35.24	182,861
19 Oct 15	35.29000 -0.07	35.31	34.74	35.20	303,545
16 Oct 15	35.36000 +0.84	35.41	34.31	34.52	285,485
15 Oct 15	34.52000 +0.46	34.52	33.80	34.07	229,775
14 Oct 15	34.06000 -0.44	34.72	33.94	34.54	223,456
13 Oct 15	34.50000 -0.89	35.39	34.39	35.12	309,139
12 Oct 15	35.39000 -0.68	35.92	35.12	35.92	215,195
09 Oct 15	36.07000 -0.24	36.64	35.88	36.42	346,448
08 Oct 15	36.31000 -0.47	36.52	36.02	36.48	439,669
07 Oct 15	36.78000 -0.08	37.09	36.24	37.00	908,341
06 Oct 15	36.86000 -0.53	37.36	36.57	37.19	319,009
05 Oct 15	37.39000 +1.39	37.52	36.29	36.29	524,630
02 Oct 15	36.00000 +0.47	36.01	34.50	34.81	200,894
01 Oct 15	35.53000 +0.30	35.61	34.52	35.26	271,819
30 Sep 15	35.23000 +0.45	35.76	34.93	35.25	389,316
29 Sep 15	34.78000 -0.05	35.29	34.57	34.99	231,104
28 Sep 15	34.83000 -1.49	36.02	34.69	36.02	258,777
25 Sep 15	36.32000 +0.01	36.72	35.87	36.63	403,935
24 Sep 15	36.31000 -0.39	36.47	35.85	36.47	237,780
23 Sep 15	36.70000 -0.95	37.74	36.36	37.60	307,428
22 Sep 15	37.65000 -0.42	37.95	37.21	37.61	305,487
21 Sep 15	38.07000 +0.04	38.54	37.60	38.21	219,010
18 Sep 15	38.03000 -1.21	38.85	37.90	38.64	300,341
17 Sep 15	39.24000 +0.16	39.79	38.95	39.02	202,612
16 Sep 15	39.08000 +0.25	39.19	38.50	38.82	178,400
15 Sep 15	38.83000 +0.30	38.91	37.71	37.71	336,549
14 Sep 15	38.53000 -0.07	39.22	38.28	38.81	271,517
11 Sep 15	38.60000 -0.17	38.87	38.29	38.45	211,511
10 Sep 15	38.77000 -0.04	39.53	38.30	38.41	443,505
09 Sep 15	38.81000 -0.94	40.34	38.68	39.95	454,509
08 Sep 15	39.75000 +0.49	39.90	39.14	39.50	397,279
04 Sep 15	39.26000 -1.28	40.50	38.92	40.23	240,284
03 Sep 15	40.54000 -0.07	40.66	39.77	40.23	533,201
02 Sep 15	40.61000 +0.78	40.69	39.99	40.37	457,653
01 Sep 15	39.83000 -1.04	40.99	39.73	40.42	834,421
31 Aug 15	40.87000 -0.28	41.44	40.38	40.54	1,099,225
28 Aug 15	41.15000 -0.69	42.09	40.91	41.64	548,057
27 Aug 15	41.84000 +0.38	42.72	41.47	42.11	532,320
26 Aug 15	41.46000 +0.61	41.76	40.64	41.56	331,568
25 Aug 15	40.85000 +0.00	42.12	40.52	42.01	501,782
24 Aug 15	40.85000 -2.29	42.23	39.71	41.25	396,782
21 Aug 15	43.14000 -1.48	44.48	42.88	44.40	470,447
20 Aug 15	44.62000 -1.50	46.15	44.57	45.75	182,469
19 Aug 15	46.12000 -0.21	46.66	45.61	46.25	266,617
18 Aug 15	46.33000 -0.20	46.99	45.91	46.81	340,295
17 Aug 15	46.53000 -0.41	46.70	45.91	46.70	287,237
14 Aug 15	46.94000 +0.89	47.08	45.76	46.15	146,373
13 Aug 15	46.05000 -0.64	46.34	45.60	46.08	241,857
12 Aug 15	46.69000 +0.05	46.83	45.39	46.34	202,216
11 Aug 15	46.64000 -0.83	47.23	46.19	47.19	134,250
10 Aug 15	47.47000 +1.08	47.52	46.52	46.52	175,962
07 Aug 15	46.39000 -0.34	46.84	46.02	46.61	172,796
06 Aug 15	46.73000 -0.11	47.30	46.18	46.92	122,096
05 Aug 15	46.84000 -0.41	47.93	46.81	47.59	109,546
04 Aug 15	47.25000 +0.24	48.10	46.57	46.97	459,132
03 Aug 15	47.01000 -0.74	47.65	46.50	47.59	278,257
31 Jul 15	47.75000 +0.44	48.39	46.87	47.46	328,301
30 Jul 15	47.31000 -0.38	47.98	46.76	47.30	324,009
29 Jul 15	47.69000 +2.20	47.78	45.31	46.22	270,049
28 Jul 15	45.49000 +1.12	45.74	44.02	44.67	267,530
27 Jul 15	44.37000 -1.06	45.51	44.10	45.22	186,410
24 Jul 15	45.43000 -0.33	46.69	45.35	45.83	185,742
23 Jul 15	45.76000 -0.41	46.72	45.67	46.33	131,130
22 Jul 15	46.17000 -0.43	46.76	46.07	46.52	127,609
21 Jul 15	46.60000 +0.18	47.03	46.34	47.00	144,510
20 Jul 15	46.42000 -0.70	47.32	46.29	47.32	116,536
17 Jul 15	47.12000 +0.04	47.31	46.72	47.11	91,418
16 Jul 15	47.08000 +0.60	47.38	46.65	46.72	90,740
15 Jul 15	46.48000 -0.37	46.95	46.15	46.92	157,409
14 Jul 15	46.85000 +0.29	46.96	46.33	46.60	114,590
13 Jul 15	46.56000 +1.03	46.64	45.47	46.00	131,587
10 Jul 15	45.53000 +0.03	46.29	45.29	45.91	187,391
09 Jul 15	45.50000 +0.00	46.25	45.21	45.93	186,278
08 Jul 15	45.50000 -1.20	47.00	45.32	47.00	216,243
07 Jul 15	46.70000 +0.64	46.79	45.51	46.09	191,377
06 Jul 15	46.06000 -0.23	46.60	45.50	46.28	278,705
02 Jul 15	46.29000 -0.20	46.79	45.80	46.79	171,487
01 Jul 15	46.49000 +0.03	47.01	46.09	46.89	208,646
30 Jun 15	46.46000 -0.44	47.42	46.16	47.24	279,219
29 Jun 15	46.90000 -0.80	47.36	46.53	47.36	381,709
26 Jun 15	47.70000 -0.20	48.15	47.65	48.05	602,802
25 Jun 15	47.90000 +0.35	47.94	47.42	47.61	203,877
24 Jun 15	47.55000 +0.02	47.72	47.19	47.28	191,380
23 Jun 15	47.53000 +0.06	47.80	47.13	47.67	226,464
22 Jun 15	47.47000 -0.19	47.96	47.31	47.83	213,076
19 Jun 15	47.66000 +1.09	47.74	45.93	46.66	359,230
18 Jun 15	46.57000 -0.02	47.33	46.47	46.80	97,750
17 Jun 15	46.59000 +0.17	46.85	46.28	46.57	111,204
16 Jun 15	46.42000 +0.39	46.52	45.97	46.08	224,650
15 Jun 15	46.03000 -0.49	46.52	45.71	46.08	171,421
12 Jun 15	46.52000 +0.14	46.62	46.00	46.13	150,893
11 Jun 15	46.38000 +0.41	46.41	45.56	46.14	221,385
10 Jun 15	45.97000 +0.97	46.01	45.10	45.24	333,891
09 Jun 15	45.00000 -0.57	45.60	44.99	45.60	172,270
08 Jun 15	45.57000 +1.12	46.63	44.91	45.08	200,399
05 Jun 15	44.45000 +0.51	44.64	43.55	44.08	117,190
04 Jun 15	43.94000 -0.76	44.78	43.81	44.49	161,479
03 Jun 15	44.70000 +0.75	44.72	43.54	43.64	186,990
02 Jun 15	43.95000 -0.41	44.52	43.90	44.31	174,602
01 Jun 15	44.36000 +0.25	44.36	43.44	44.31	156,208
29 May 15	44.11000 -0.10	44.45	43.74	44.29	185,721
28 May 15	44.21000 -0.06	44.51	43.92	44.08	122,156
27 May 15	44.27000 -0.10	44.56	43.91	44.54	152,441
26 May 15	44.37000 +0.01	44.90	43.84	44.04	308,840
22 May 15	44.36000 +0.37	44.53	43.57	43.83	282,385
21 May 15	43.99000 -0.08	44.44	43.05	44.09	393,826
20 May 15	44.07000 -0.61	44.94	43.72	44.54	336,655
19 May 15	44.68000 -0.48	45.42	44.14	45.04	200,328
18 May 15	45.16000 -0.47	45.83	45.09	45.63	225,733
15 May 15	45.63000 +0.07	45.65	45.30	45.52	277,645
14 May 15	45.56000 +0.90	45.60	44.64	44.79	146,292
13 May 15	44.66000 -0.49	44.90	44.17	44.64	174,734
12 May 15	45.15000 +0.09	45.42	44.40	44.98	185,982
11 May 15	45.06000 -0.43	45.69	44.94	45.51	118,396
08 May 15	45.49000 +0.58	45.78	44.98	45.35	165,618
07 May 15	44.91000 -0.24	45.41	44.67	45.05	126,312
06 May 15	45.15000 -0.28	45.79	44.73	45.58	185,943
05 May 15	45.43000 -0.18	46.07	45.05	45.54	276,015
04 May 15	45.61000 +0.27	46.25	45.59	46.25	231,195
01 May 15	45.34000 +0.55	45.95	44.90	45.11	190,845
30 Apr 15	44.79000 -1.87	47.08	44.61	46.65	490,766
29 Apr 15	46.66000 +0.58	47.34	44.87	45.00	751,590
28 Apr 15	46.08000 +0.15	46.34	45.36	45.73	215,153
27 Apr 15	45.93000 -0.27	46.75	45.83	46.24	267,340
24 Apr 15	46.20000 +0.14	46.33	45.69	46.00	180,323
23 Apr 15	46.06000 +0.50	46.26	45.50	45.51	196,743
22 Apr 15	45.56000 +0.53	45.90	45.01	45.22	212,616
21 Apr 15	45.03000 -0.35	45.81	45.02	45.68	249,990
20 Apr 15	45.38000 +0.13	45.67	45.08	45.37	180,690
17 Apr 15	45.25000 -0.65	45.78	44.82	45.76	193,924
16 Apr 15	45.90000 -0.15	46.37	45.58	46.11	169,846
15 Apr 15	46.05000 -0.85	47.16	45.97	46.66	267,892
14 Apr 15	46.90000 +0.29	47.17	46.34	46.47	555,057
13 Apr 15	46.61000 -0.16	47.09	46.39	46.51	273,963
10 Apr 15	46.77000 +0.16	47.00	46.41	46.62	129,069
09 Apr 15	46.61000 -0.32	47.15	45.88	46.79	237,621
08 Apr 15	46.93000 +0.12	47.04	45.94	46.47	396,068
07 Apr 15	46.81000 -0.21	47.60	45.76	46.72	1,514,380
06 Apr 15	47.02000 +0.25	47.64	46.57	46.57	557,142
02 Apr 15	46.77000 +0.77	46.91	45.74	45.76	405,952
01 Apr 15	46.00000 +0.54	46.06	45.31	45.47	262,059
31 Mar 15	45.46000 -0.07	46.10	45.38	45.39	261,566
30 Mar 15	45.53000 +0.11	46.11	45.26	45.90	547,416
27 Mar 15	45.42000 -0.10	45.79	45.19	45.66	151,196
26 Mar 15	45.52000 -0.42	46.17	45.42	45.83	184,293
25 Mar 15	45.94000 -0.43	46.50	45.69	46.50	231,039
24 Mar 15	46.37000 -0.29	46.95	45.81	46.87	150,893
23 Mar 15	46.66000 -0.27	47.22	46.65	46.80	200,650
20 Mar 15	46.93000 +1.13	47.16	46.03	46.17	365,548
19 Mar 15	45.80000 -0.28	46.43	45.70	46.25	113,593
18 Mar 15	46.08000 +0.34	46.57	45.59	45.71	231,206
17 Mar 15	45.74000 -0.16	45.93	44.85	45.67	483,721
16 Mar 15	45.90000 +0.52	46.38	45.50	45.73	288,819
13 Mar 15	45.38000 -0.85	46.29	45.38	46.29	473,143
12 Mar 15	46.23000 +0.71	47.10	45.68	45.90	652,309
11 Mar 15	45.52000 +0.18	45.70	45.05	45.33	344,824
10 Mar 15	45.34000 -0.55	46.18	45.06	45.43	310,165
09 Mar 15	45.89000 -0.32	46.70	45.44	46.29	428,861
06 Mar 15	46.21000 -0.61	47.42	46.09	46.73	214,012
05 Mar 15	46.82000 +0.78	47.43	45.87	46.03	451,407
04 Mar 15	46.04000 -2.08	46.40	44.80	45.11	959,414
03 Mar 15	48.12000 +0.22	48.52	47.85	47.95	468,344
02 Mar 15	47.90000 -0.60	48.31	46.86	48.24	340,837
27 Feb 15	48.50000 -1.09	49.49	48.28	49.49	299,519
26 Feb 15	49.59000 +1.58	49.89	47.93	48.17	372,237
25 Feb 15	48.01000 +1.64	48.35	46.25	46.52	279,647
24 Feb 15	46.37000 -0.62	47.40	46.26	46.76	307,798
23 Feb 15	46.99000 -0.59	47.60	46.86	47.45	190,086
20 Feb 15	47.58000 +0.18	47.88	47.09	47.40	253,789
19 Feb 15	47.40000 +0.96	47.54	46.35	46.35	186,435
18 Feb 15	46.44000 +0.29	46.63	45.88	45.91	226,295
17 Feb 15	46.15000 -0.01	46.71	45.63	45.99	163,168
13 Feb 15	46.16000 -0.08	46.40	45.69	46.33	222,402
12 Feb 15	46.24000 +1.67	46.39	44.49	44.71	639,548
11 Feb 15	44.57000 -3.55	46.67	44.34	46.67	460,384
10 Feb 15	48.12000 +0.81	48.38	47.27	47.60	215,956
09 Feb 15	47.31000 -0.59	47.72	46.84	47.52	137,699
06 Feb 15	47.90000 -0.09	48.86	47.75	48.08	109,366
05 Feb 15	47.99000 +0.83	48.27	46.92	47.19	133,109
04 Feb 15	47.16000 -0.95	48.22	46.19	46.19	317,973
03 Feb 15	48.11000 -1.97	49.70	47.57	48.52	680,299
02 Feb 15	50.08000 +1.81	50.21	48.41	48.71	214,899
30 Jan 15	48.27000 -0.40	49.15	48.02	48.24	307,611
29 Jan 15	48.67000 +0.01	48.97	47.92	48.58	162,493
28 Jan 15	48.66000 -1.18	50.28	48.37	50.27	126,965
27 Jan 15	49.84000 -0.26	50.36	49.35	49.37	120,962
26 Jan 15	50.10000 +1.25	50.86	48.47	48.79	221,057
23 Jan 15	48.85000 +0.01	49.19	48.59	48.75	97,182
22 Jan 15	48.84000 +1.37	49.47	47.18	47.61	236,343
21 Jan 15	47.47000 -0.32	48.41	46.91	47.62	131,867
20 Jan 15	47.79000 +0.45	48.10	46.88	47.52	145,525
16 Jan 15	47.34000 +0.86	47.43	45.79	46.29	188,589
15 Jan 15	46.48000 -1.15	48.34	46.18	47.66	286,167
14 Jan 15	47.63000 -0.88	48.08	46.72	48.04	304,228
13 Jan 15	48.51000 +0.56	49.20	48.14	48.54	306,508
12 Jan 15	47.95000 -0.20	48.35	47.45	48.27	125,673
09 Jan 15	48.15000 -0.54	48.99	47.89	48.69	143,814
08 Jan 15	48.69000 -0.31	49.41	48.65	48.66	149,976
07 Jan 15	49.00000 +0.74	49.22	48.12	48.25	202,088
06 Jan 15	48.26000 -0.94	49.38	47.75	49.20	295,589
05 Jan 15	49.20000 -1.40	50.40	48.55	50.20	253,440
02 Jan 15	50.60000 +0.07	50.93	50.03	50.63	115,769
31 Dec 14	50.53000 +0.22	51.22	50.22	50.53	112,671
30 Dec 14	50.31000 -0.24	50.92	49.83	50.51	86,001
29 Dec 14	50.55000 +0.19	50.75	50.20	50.29	145,879
26 Dec 14	50.36000 +0.82	50.51	49.40	49.47	69,326
24 Dec 14	49.54000 -0.27	50.29	49.46	49.70	94,022
23 Dec 14	49.81000 +0.05	50.30	49.63	49.85	94,982
22 Dec 14	49.76000 +0.43	49.95	49.15	49.32	109,953
19 Dec 14	49.33000 +0.53	49.56	48.62	49.16	263,720
18 Dec 14	48.80000 +1.29	49.22	48.25	48.25	225,852
17 Dec 14	47.51000 +1.19	47.68	46.16	46.25	283,413
16 Dec 14	46.32000 -0.77	47.47	46.22	47.00	202,141
15 Dec 14	47.09000 +0.08	47.64	47.00	47.19	299,139
12 Dec 14	47.01000 -1.57	48.79	46.91	48.03	306,690
11 Dec 14	48.58000 -0.10	49.42	48.35	48.72	162,049
10 Dec 14	48.68000 -1.30	50.15	48.43	49.70	262,287
09 Dec 14	49.98000 -0.83	50.62	49.42	50.52	213,054
08 Dec 14	50.81000 -0.18	51.42	50.29	51.01	198,567
05 Dec 14	50.99000 +0.51	51.25	50.41	50.41	236,294
04 Dec 14	50.48000 -0.66	51.30	50.27	50.89	190,261
03 Dec 14	51.14000 +0.39	51.27	50.59	50.60	183,206
02 Dec 14	50.75000 +0.94	50.81	49.89	49.95	134,687
01 Dec 14	49.81000 -1.94	51.53	49.70	51.41	500,591
28 Nov 14	51.75000 -0.96	53.12	51.71	52.65	90,301
26 Nov 14	52.71000 +0.59	52.78	52.12	52.40	329,843
25 Nov 14	52.12000 +0.62	52.19	50.97	51.39	401,560
24 Nov 14	51.50000 -0.01	52.00	51.39	51.93	310,153
21 Nov 14	51.51000 -0.25	51.82	51.19	51.26	526,609
20 Nov 14	51.76000 +0.17	51.84	51.16	51.42	401,158
19 Nov 14	51.59000 +0.05	51.81	50.82	51.41	400,916
18 Nov 14	51.54000 -0.02	52.25	51.29	51.71	241,274
17 Nov 14	51.56000 -0.05	52.18	51.18	51.60	350,050
14 Nov 14	51.61000 -0.30	52.71	51.48	52.07	405,562
13 Nov 14	51.91000 +0.80	51.92	51.19	51.31	407,648
12 Nov 14	51.11000 +2.33	51.12	48.67	48.68	608,534
11 Nov 14	48.78000 +0.49	49.11	48.19	48.19	365,478
10 Nov 14	48.29000 +0.06	48.78	48.01	48.28	412,188
07 Nov 14	48.23000 +0.13	48.38	47.82	47.99	482,942
06 Nov 14	48.10000 +0.12	48.49	47.82	48.00	231,748
05 Nov 14	47.98000 +0.00	48.65	47.85	48.19	368,725
04 Nov 14	47.98000 -0.42	48.47	47.50	48.32	203,707
03 Nov 14	48.40000 -0.08	48.99	48.18	48.75	422,075
31 Oct 14	48.48000 +0.24	49.60	47.99	48.73	517,320
30 Oct 14	48.24000 -0.16	48.76	47.51	48.11	639,847
29 Oct 14	48.40000 -0.62	48.90	47.67	48.24	834,685
28 Oct 14	49.02000 -2.80	50.19	47.81	49.44	1,474,994
27 Oct 14	51.82000 +0.09	52.20	50.97	51.21	169,884
24 Oct 14	51.73000 +0.79	52.04	50.76	50.83	202,824
23 Oct 14	50.94000 +0.35	51.40	50.57	50.92	238,471
22 Oct 14	50.59000 -0.42	51.47	50.44	51.00	211,612
21 Oct 14	51.01000 +1.55	51.32	49.44	49.70	312,414
20 Oct 14	49.46000 -0.03	50.41	49.24	49.51	167,663
17 Oct 14	49.49000 +1.20	49.53	48.73	48.88	304,861
16 Oct 14	48.29000 +0.51	48.57	46.64	47.00	440,684
15 Oct 14	47.78000 +0.88	48.12	44.86	46.20	571,280
14 Oct 14	46.90000 -0.23	47.76	46.21	47.24	558,197
13 Oct 14	47.13000 -1.19	48.60	47.01	48.14	704,879
10 Oct 14	48.32000 -1.52	49.50	47.40	49.50	844,988
09 Oct 14	49.84000 -1.68	51.67	49.72	51.67	407,147
08 Oct 14	51.52000 +0.46	51.61	50.17	50.96	330,981
07 Oct 14	51.06000 -0.92	51.86	50.96	51.81	319,500
06 Oct 14	51.98000 +0.55	52.13	51.53	51.58	232,197
03 Oct 14	51.43000 +0.59	51.73	50.66	51.17	230,912
02 Oct 14	50.84000 -0.66	51.55	50.03	51.49	416,345
01 Oct 14	51.50000 -0.55	52.24	51.41	52.09	356,072
30 Sep 14	52.05000 +0.23	52.28	51.43	51.73	256,101
29 Sep 14	51.82000 -0.14	52.25	51.23	51.61	330,822
26 Sep 14	51.96000 +0.08	52.11	51.22	51.76	355,971
25 Sep 14	51.88000 +0.05	52.06	51.52	51.85	382,268
24 Sep 14	51.83000 +0.19	51.89	51.50	51.54	181,137
23 Sep 14	51.64000 -0.02	52.24	51.60	51.60	260,431
22 Sep 14	51.66000 -0.49	52.06	51.32	51.85	233,861
19 Sep 14	52.15000 -0.10	52.38	51.70	52.36	556,700
18 Sep 14	52.25000 -0.49	53.16	52.16	53.03	304,500
17 Sep 14	52.74000 +0.89	53.13	51.71	52.10	265,900
16 Sep 14	51.85000 -0.41	52.43	51.64	51.82	277,600
15 Sep 14	52.26000 -0.99	53.28	51.86	53.02	368,100
12 Sep 14	53.25000 +0.04	53.50	52.64	52.84	642,400
11 Sep 14	53.21000 -0.82	53.99	52.85	53.97	443,200
10 Sep 14	54.03000 +0.28	54.20	53.49	53.91	255,500
09 Sep 14	53.75000 -0.83	54.82	53.37	54.53	351,500
08 Sep 14	54.58000 -0.17	54.98	54.38	54.55	132,500
05 Sep 14	54.75000 +0.27	54.84	53.75	54.33	287,900
04 Sep 14	54.48000 +0.85	54.60	53.42	53.59	325,200
03 Sep 14	53.63000 -1.47	55.32	53.53	55.30	299,700
02 Sep 14	55.10000 -0.38	56.03	55.09	55.51	190,900
29 Aug 14	55.48000 -0.06	55.79	55.25	55.58	185,900
28 Aug 14	55.54000 -0.35	55.93	54.97	55.51	170,000
27 Aug 14	55.89000 -0.40	56.20	55.85	56.05	318,700
26 Aug 14	56.29000 -0.11	56.78	56.16	56.42	807,000
25 Aug 14	56.40000 -0.29	56.94	56.26	56.94	817,000
22 Aug 14	56.69000 +0.40	56.99	56.06	56.34	361,100
21 Aug 14	56.29000 +0.15	56.64	56.13	56.34	116,700
20 Aug 14	56.14000 +0.48	56.53	55.26	55.64	380,600
19 Aug 14	55.66000 -0.72	56.67	55.57	56.30	441,500
18 Aug 14	56.38000 +1.12	56.38	55.53	55.77	249,800
15 Aug 14	55.26000 -0.14	55.55	54.38	55.47	335,500
14 Aug 14	55.40000 +0.49	55.53	54.75	54.78	190,300
13 Aug 14	54.91000 -0.79	55.57	54.64	55.17	184,000
12 Aug 14	55.70000 +0.48	55.83	54.94	55.16	294,700
11 Aug 14	55.22000 +0.75	55.78	54.57	54.77	424,000
08 Aug 14	54.47000 +0.53	54.66	53.60	54.00	453,500
07 Aug 14	53.94000 +0.69	53.97	53.21	53.71	401,400
06 Aug 14	53.25000 +0.74	53.37	51.95	52.27	181,200
05 Aug 14	52.51000 +0.54	53.10	51.61	51.97	305,600
04 Aug 14	51.97000 +0.37	52.68	51.64	51.97	254,400
01 Aug 14	51.60000 -0.50	52.80	50.66	52.10	445,100
31 Jul 14	52.10000 -1.80	53.27	52.00	53.20	221,900
30 Jul 14	53.90000 -0.33	54.66	53.76	54.60	129,200
29 Jul 14	54.23000 -0.25	54.99	54.10	54.53	225,700
28 Jul 14	54.48000 +0.55	54.67	53.42	54.00	260,000
25 Jul 14	53.93000 -0.53	54.61	53.60	54.40	293,500
24 Jul 14	54.46000 +1.03	54.52	53.54	53.64	301,800
23 Jul 14	53.43000 -0.81	55.00	53.29	54.72	423,500
22 Jul 14	54.24000 -0.14	55.86	53.56	54.65	668,700
21 Jul 14	54.38000 +0.71	54.40	53.17	53.24	389,800
18 Jul 14	53.67000 +1.16	53.75	52.56	52.56	322,600
17 Jul 14	52.51000 -0.80	53.70	52.45	52.91	354,900
16 Jul 14	53.31000 +0.64	54.37	52.71	54.14	250,400
15 Jul 14	52.67000 -0.45	53.61	52.35	53.20	213,300
14 Jul 14	53.12000 +0.02	53.83	52.30	52.82	285,400
11 Jul 14	53.10000 -0.45	53.88	52.98	53.56	356,800
10 Jul 14	53.55000 +0.15	53.85	52.00	52.42	483,300
09 Jul 14	53.40000 -0.54	53.66	52.74	53.06	659,300
08 Jul 14	53.94000 -0.84	55.03	53.83	54.75	392,800
07 Jul 14	54.78000 -1.15	55.68	54.68	55.68	312,400
03 Jul 14	55.93000 -0.04	56.14	55.74	56.00	274,500
02 Jul 14	55.97000 -1.42	57.24	55.85	57.05	388,000
01 Jul 14	57.39000 +0.71	57.62	56.71	57.15	319,100
30 Jun 14	56.68000 +0.58	57.25	56.10	56.10	356,500
27 Jun 14	56.10000 -0.23	56.92	55.99	56.13	1,093,900
26 Jun 14	56.33000 -0.88	57.65	56.10	57.48	410,500
25 Jun 14	57.21000 +1.14	57.41	55.82	55.82	602,400
24 Jun 14	56.07000 -0.05	57.27	55.89	55.98	266,300
23 Jun 14	56.12000 -0.44	56.73	55.84	56.54	303,300
20 Jun 14	56.56000 +0.90	56.64	55.37	55.70	455,000
19 Jun 14	55.66000 -0.16	56.26	55.34	55.99	480,900
18 Jun 14	55.82000 +0.41	56.04	55.01	55.35	553,000
17 Jun 14	55.41000 +0.53	55.68	54.71	54.92	368,700
16 Jun 14	54.88000 +0.23	54.90	54.17	54.66	428,800
13 Jun 14	54.65000 -0.52	54.85	53.64	54.03	1,569,800
12 Jun 14	55.17000 -0.79	56.11	55.02	55.97	281,500
11 Jun 14	55.96000 -0.14	56.60	55.80	55.97	278,400
10 Jun 14	56.10000 -2.91	58.01	56.06	58.00	445,200
09 Jun 14	59.01000 +0.12	59.37	58.15	58.92	181,900
06 Jun 14	58.89000 +1.13	59.06	57.69	58.20	357,500
05 Jun 14	57.76000 -0.33	58.30	57.52	58.30	202,800
04 Jun 14	58.09000 +1.00	58.22	56.80	56.95	169,200
03 Jun 14	57.09000 +0.00	57.31	56.47	56.87	156,600
02 Jun 14	57.09000 -0.43	57.57	56.78	57.57	182,900
30 May 14	57.52000 -0.08	58.02	57.11	57.78	230,500
29 May 14	57.60000 +0.20	57.80	57.13	57.80	190,900
28 May 14	57.40000 -0.61	58.32	57.36	58.20	227,600
27 May 14	58.01000 +0.01	58.50	57.60	58.32	423,600
23 May 14	58.00000 +1.23	58.06	56.49	56.69	242,400
22 May 14	56.77000 +1.06	56.92	56.08	56.08	499,300
21 May 14	55.71000 +0.78	55.98	54.75	55.12	206,100
20 May 14	54.93000 -0.12	55.41	54.57	54.87	551,300
19 May 14	55.05000 +1.41	55.23	53.01	53.33	281,100
16 May 14	53.64000 +0.71	53.93	51.74	52.83	487,400
15 May 14	52.93000 -1.67	54.31	51.72	54.31	738,700
14 May 14	54.60000 -1.57	55.83	54.53	55.83	412,600
13 May 14	56.17000 -1.87	58.33	56.07	58.02	390,500
12 May 14	58.04000 +2.54	58.37	56.30	56.30	419,900
09 May 14	55.50000 -0.23	56.41	55.03	55.74	351,700
08 May 14	55.73000 -0.34	57.29	55.66	56.09	247,100
07 May 14	56.07000 -0.96	57.44	55.50	57.02	378,300
06 May 14	57.03000 -1.23	58.34	56.67	58.09	443,000
05 May 14	58.26000 -0.57	59.45	58.07	58.07	247,600
02 May 14	58.83000 +0.27	59.11	58.34	58.62	307,500
01 May 14	58.56000 +0.49	59.24	57.76	58.08	551,100
30 Apr 14	58.07000 +2.29	58.31	56.00	56.14	313,600
29 Apr 14	55.78000 +0.63	55.99	54.88	55.29	366,500
28 Apr 14	55.15000 -1.02	57.03	54.99	56.48	289,000
25 Apr 14	56.17000 -1.39	57.50	55.93	57.50	311,000
24 Apr 14	57.56000 -0.79	58.98	56.96	58.61	301,100
23 Apr 14	58.35000 -0.48	59.04	58.07	58.70	327,300
22 Apr 14	58.83000 +0.99	59.41	57.57	57.79	237,100
21 Apr 14	57.84000 +0.28	58.09	57.07	57.53	216,600
17 Apr 14	57.56000 +1.66	57.97	56.13	56.13	565,000
16 Apr 14	55.90000 +1.24	56.21	54.71	55.26	735,900
15 Apr 14	54.66000 +0.25	54.78	52.66	54.53	1,613,300
14 Apr 14	54.41000 -1.20	57.67	54.10	57.67	717,500
11 Apr 14	55.61000 -1.44	56.73	55.15	56.47	736,300
10 Apr 14	57.05000 -4.77	61.40	56.64	61.40	1,413,900
09 Apr 14	61.82000 +0.31	62.28	61.25	61.54	194,600
08 Apr 14	61.51000 -0.07	62.18	60.81	61.59	238,400
07 Apr 14	61.58000 -1.18	62.85	61.16	62.44	628,200
04 Apr 14	62.76000 -0.58	65.45	62.36	64.76	422,500
03 Apr 14	63.34000 -1.31	64.95	62.30	64.77	729,900
02 Apr 14	64.65000 -0.26	65.65	64.43	64.90	291,600
01 Apr 14	64.91000 +0.66	65.19	63.57	64.74	496,800
31 Mar 14	64.25000 +0.95	64.79	63.52	63.78	281,100
28 Mar 14	63.30000 +0.59	64.43	62.78	63.09	261,600
27 Mar 14	62.71000 -0.35	63.49	62.15	63.21	176,000
26 Mar 14	63.06000 -0.06	63.61	62.63	63.52	338,800
25 Mar 14	63.12000 +0.19	63.88	62.06	63.35	334,100
24 Mar 14	62.93000 -0.72	64.22	62.35	63.65	201,800
21 Mar 14	63.65000 +1.11	63.94	62.41	62.68	749,000
20 Mar 14	62.54000 +0.42	62.74	61.36	61.95	831,700
19 Mar 14	62.12000 -1.34	63.70	61.95	63.46	370,900
18 Mar 14	63.46000 -0.07	64.04	63.12	63.54	238,200
17 Mar 14	63.53000 +0.72	64.34	63.05	63.28	284,200
14 Mar 14	62.81000 -0.59	64.18	62.42	63.32	167,100
13 Mar 14	63.40000 -0.96	65.44	62.79	64.86	454,600
12 Mar 14	64.36000 -0.27	65.16	63.61	64.03	366,400
11 Mar 14	64.63000 -1.59	66.72	64.00	66.15	442,200
10 Mar 14	66.22000 +1.47	66.42	64.00	64.66	736,200
07 Mar 14	64.75000 +0.70	64.85	63.60	64.03	3,071,900
06 Mar 14	64.05000 -1.12	66.52	63.97	65.95	201,100
05 Mar 14	65.17000 +0.30	65.65	64.15	64.97	275,000
04 Mar 14	64.87000 +2.80	65.86	61.46	62.06	448,700
03 Mar 14	62.07000 -1.10	62.94	61.48	62.94	213,900
28 Feb 14	63.17000 +0.39	63.57	62.40	63.20	167,900
27 Feb 14	62.78000 -0.13	63.56	62.60	62.78	146,900
26 Feb 14	62.91000 -0.34	64.18	62.10	63.40	269,700
25 Feb 14	63.25000 -0.15	63.90	63.04	63.47	137,600
24 Feb 14	63.40000 +2.40	63.91	62.34	63.14	390,200
21 Feb 14	61.00000 -1.65	62.99	60.81	62.80	93,700
20 Feb 14	62.65000 +0.36	63.11	62.13	62.38	140,500
19 Feb 14	62.29000 +0.09	62.86	61.48	62.06	170,700
18 Feb 14	62.20000 +2.16	62.39	59.42	60.02	224,000
14 Feb 14	60.04000 -0.26	60.20	59.32	60.07	118,800
13 Feb 14	60.30000 +1.55	60.66	58.14	58.40	187,700
12 Feb 14	58.75000 -1.44	59.29	57.92	58.05	287,900
11 Feb 14	60.19000 +0.78	60.37	59.25	59.55	346,400
10 Feb 14	59.41000 +1.01	60.03	57.50	58.35	566,000
07 Feb 14	58.40000 -2.98	62.03	58.03	61.56	555,800
06 Feb 14	61.38000 +0.30	61.81	60.73	61.26	161,300
05 Feb 14	61.08000 +0.53	61.35	59.80	59.90	312,700
04 Feb 14	60.55000 -0.77	61.31	58.02	60.68	410,800
03 Feb 14	61.32000 -2.10	63.66	60.47	63.21	160,000
31 Jan 14	63.42000 -1.56	64.37	62.73	63.92	182,700
30 Jan 14	64.98000 +0.88	65.64	64.02	64.71	98,800
29 Jan 14	64.10000 -2.73	65.70	63.91	65.50	140,000
28 Jan 14	66.83000 +2.93	67.14	63.82	63.97	204,300
27 Jan 14	63.90000 -2.50	67.19	63.28	66.64	211,900
24 Jan 14	66.40000 -4.57	70.88	66.29	70.88	200,200
23 Jan 14	70.97000 -0.78	71.74	70.77	71.55	170,400
22 Jan 14	71.75000 +0.48	71.86	71.02	71.42	45,900
21 Jan 14	71.27000 +0.85	71.54	70.78	70.84	144,400
17 Jan 14	70.42000 +0.54	70.65	69.57	69.96	123,100
16 Jan 14	69.88000 +0.05	70.51	69.24	70.00	132,800
15 Jan 14	69.83000 +0.10	69.97	68.73	69.73	148,100
14 Jan 14	69.73000 -0.08	71.13	69.06	70.21	231,300
13 Jan 14	69.81000 -0.37	71.28	69.27	70.61	311,600
10 Jan 14	70.18000 +1.98	71.37	69.15	71.00	307,800
09 Jan 14	68.20000 +0.88	68.74	67.10	67.56	125,100
08 Jan 14	67.32000 +1.26	68.00	65.97	66.04	177,600
07 Jan 14	66.06000 +0.55	66.40	65.55	66.12	69,600
06 Jan 14	65.51000 -0.21	66.57	65.28	66.10	97,000
03 Jan 14	65.72000 +0.90	66.04	64.63	64.94	134,800
02 Jan 14	64.82000 -0.37	65.88	64.47	64.85	116,300
31 Dec 13	65.19000 +0.59	65.30	64.40	64.43	144,600
30 Dec 13	64.60000 -0.26	65.36	64.09	64.73	54,800
27 Dec 13	64.86000 +0.28	65.10	64.42	64.58	54,300
26 Dec 13	64.58000 +0.16	64.75	63.60	64.41	162,900
24 Dec 13	64.42000 +0.02	65.20	64.33	65.05	82,900
23 Dec 13	64.40000 +0.82	64.72	63.30	63.91	191,200
20 Dec 13	63.58000 +0.90	63.63	62.50	62.95	281,700
19 Dec 13	62.68000 -0.18	63.10	62.36	62.46	227,300
18 Dec 13	62.86000 +0.53	63.17	61.85	62.27	210,800
17 Dec 13	62.33000 -0.62	63.22	61.73	62.95	156,500
16 Dec 13	62.95000 +0.97	63.16	62.04	62.09	205,800
13 Dec 13	61.98000 -0.30	62.76	61.83	62.50	113,600
12 Dec 13	62.28000 -0.35	62.98	61.85	62.75	91,500
11 Dec 13	62.63000 -0.41	63.82	62.05	63.27	186,100
10 Dec 13	63.04000 -2.07	65.18	62.88	65.18	134,300
09 Dec 13	65.11000 +1.34	66.01	63.72	63.96	175,700
06 Dec 13	63.77000 +1.49	63.94	62.31	63.07	155,600
05 Dec 13	62.28000 +0.39	62.52	61.73	61.92	127,600
04 Dec 13	61.89000 +0.24	62.73	61.07	61.57	110,300
03 Dec 13	61.65000 -0.79	63.26	61.01	62.20	263,300
02 Dec 13	62.44000 +0.72	62.94	61.62	61.82	176,300
29 Nov 13	61.72000 +1.19	61.95	60.66	60.66	58,500
27 Nov 13	60.53000 +1.37	61.82	59.25	59.36	178,900
26 Nov 13	59.16000 +0.03	59.81	58.62	58.83	217,500
25 Nov 13	59.13000 -0.08	60.21	58.85	59.87	135,900
22 Nov 13	59.21000 -1.27	60.68	58.90	60.55	251,700
21 Nov 13	60.48000 +0.33	60.65	59.92	60.65	99,400
20 Nov 13	60.15000 +1.30	61.79	58.72	59.28	162,400
19 Nov 13	58.85000 -1.58	61.07	57.66	60.26	312,100
18 Nov 13	60.43000 -1.95	62.84	60.27	62.84	211,400
15 Nov 13	62.38000 -1.07	63.76	62.04	63.61	276,900
14 Nov 13	63.45000 -0.13	64.29	63.03	63.60	100,500
13 Nov 13	63.58000 +1.05	64.14	62.17	62.53	181,900
12 Nov 13	62.53000 +1.18	63.42	61.17	61.40	191,900
11 Nov 13	61.35000 +0.98	61.85	60.53	60.53	190,000
08 Nov 13	60.37000 +2.07	60.54	58.30	58.30	143,000
07 Nov 13	58.30000 -2.12	60.77	58.11	60.31	149,800
06 Nov 13	60.42000 -0.83	61.63	60.18	60.83	193,600
05 Nov 13	61.25000 +1.39	61.40	59.06	59.31	228,600
04 Nov 13	59.86000 +0.61	60.21	59.25	59.31	210,300
01 Nov 13	59.25000 -0.62	59.91	57.77	57.82	2,862,200
31 Oct 13	59.87000 -2.50	63.72	59.38	62.49	291,900
30 Oct 13	62.37000 -0.41	63.96	62.34	62.69	207,000
29 Oct 13	62.78000 +2.73	64.24	59.37	60.04	201,300
28 Oct 13	60.05000 +2.48	60.72	57.30	57.30	223,300
25 Oct 13	57.57000 +0.30	58.61	56.83	57.59	229,200
24 Oct 13	57.27000 -1.11	58.40	56.75	58.34	170,300
23 Oct 13	58.38000 +1.63	58.53	56.65	56.71	77,900
22 Oct 13	56.75000 +2.00	58.17	54.66	54.66	135,300
21 Oct 13	54.75000 +1.76	55.80	52.88	52.88	400,600
18 Oct 13	52.99000 +0.01	53.83	52.56	53.25	100,100
17 Oct 13	52.98000 +0.08	53.42	52.38	52.64	73,700
16 Oct 13	52.90000 -1.21	54.06	51.89	54.06	223,000
15 Oct 13	54.11000 -0.73	55.51	53.69	54.98	111,500
14 Oct 13	54.84000 +0.22	55.37	54.11	54.53	49,700
11 Oct 13	54.62000 +0.92	55.99	53.40	53.71	186,600
10 Oct 13	53.70000 +2.17	53.88	52.64	52.64	163,000
09 Oct 13	51.53000 -0.38	52.69	51.49	52.43	51,300
08 Oct 13	51.91000 -0.61	52.95	51.25	52.65	40,400
07 Oct 13	52.52000 -0.72	53.20	52.11	53.20	30,600
04 Oct 13	53.24000 -0.15	53.95	52.62	53.09	41,300
03 Oct 13	53.39000 +1.30	53.47	51.65	52.14	61,400
02 Oct 13	52.09000 -0.87	53.20	51.40	52.71	32,800
01 Oct 13	52.96000 +0.60	53.60	52.27	52.27	93,000
30 Sep 13	52.36000 +0.31	52.86	51.54	51.96	57,500
27 Sep 13	52.05000 +0.58	52.17	51.13	51.32	25,500
26 Sep 13	51.47000 -0.50	51.74	50.79	51.46	127,300
25 Sep 13	51.97000 -0.03	52.43	51.53	52.07	151,400
24 Sep 13	52.00000 -0.49	52.50	51.88	52.50	13,300
23 Sep 13	52.49000 -0.10	53.09	51.76	52.98	129,800
20 Sep 13	52.59000 -0.69	53.48	51.32	53.12	102,600
19 Sep 13	53.28000 -0.40	54.30	52.54	53.85	52,900
18 Sep 13	53.68000 +1.91	53.81	51.35	51.81	66,900
17 Sep 13	51.77000 -0.02	53.00	51.65	52.00	52,000
16 Sep 13	51.79000 +0.06	52.37	51.39	52.31	44,000
13 Sep 13	51.73000 -0.22	52.38	51.60	52.00	91,300
12 Sep 13	51.95000 +0.05	52.59	51.53	52.12	52,100
11 Sep 13	51.90000 +0.81	52.90	51.22	51.22	159,200
10 Sep 13	51.09000 +1.35	51.40	50.02	50.05	49,900
09 Sep 13	49.74000 +0.21	49.80	49.20	49.20	25,000
06 Sep 13	49.53000 +1.14	49.98	48.33	48.44	38,300
05 Sep 13	48.39000 -0.09	49.32	48.12	48.49	31,900
04 Sep 13	48.48000 +0.42	48.63	47.50	47.99	146,000
03 Sep 13	48.06000 +0.07	49.05	47.55	48.41	30,700
30 Aug 13	47.99000 +1.36	48.16	46.46	46.57	32,800
29 Aug 13	46.63000 -1.08	48.55	46.02	47.94	51,000
28 Aug 13	47.71000 -0.83	48.82	47.35	48.63	55,800
27 Aug 13	48.54000 -0.86	49.78	48.16	49.23	30,500
26 Aug 13	49.40000 -0.38	50.77	49.10	49.71	32,000
23 Aug 13	49.78000 +0.08	50.48	49.46	49.90	24,100
22 Aug 13	49.70000 -0.17	50.39	49.12	50.36	16,700
21 Aug 13	49.87000 +0.23	50.65	49.45	49.60	29,300
20 Aug 13	49.64000 -0.34	50.28	48.96	50.18	38,200
19 Aug 13	49.98000 +0.25	50.90	49.20	49.76	52,200
16 Aug 13	49.73000 -0.32	50.06	49.46	50.03	33,100
15 Aug 13	50.05000 -0.43	50.45	49.69	50.37	32,300
14 Aug 13	50.48000 +0.03	50.81	50.02	50.54	15,300
13 Aug 13	50.45000 -0.87	51.70	50.22	51.51	46,500
12 Aug 13	51.32000 -0.02	51.89	51.28	51.28	7,300
09 Aug 13	51.34000 -0.22	51.74	51.28	51.74	11,300
08 Aug 13	51.56000 -0.42	51.90	51.38	51.80	14,900
07 Aug 13	51.98000 -0.02	52.04	51.65	51.82	26,800
06 Aug 13	52.00000 +0.00	52.27	51.82	52.07	52,700
05 Aug 13	52.00000 -0.66	52.69	51.74	52.60	30,300
02 Aug 13	52.66000 -0.34	53.03	52.09	52.77	57,100
01 Aug 13	53.00000 +0.00	53.14	52.29	53.07	27,000
31 Jul 13	53.00000 -0.61	53.83	52.68	53.65	23,900
30 Jul 13	53.61000 +0.21	53.71	53.32	53.36	20,400
29 Jul 13	53.40000 -0.12	53.53	52.78	53.53	22,700
26 Jul 13	53.52000 -0.05	54.20	53.08	53.39	28,500
25 Jul 13	53.57000 +1.83	55.56	51.41	51.79	78,200
24 Jul 13	51.74000 -0.73	52.98	51.46	52.60	51,900
23 Jul 13	52.47000 -1.13	53.63	52.38	53.53	48,300
22 Jul 13	53.60000 +0.33	54.16	52.80	53.16	50,700
19 Jul 13	53.27000 -0.06	53.55	52.96	53.32	82,000
18 Jul 13	53.33000 +0.58	53.75	52.35	52.82	42,100
17 Jul 13	52.75000 +0.99	52.81	51.48	51.96	24,700
16 Jul 13	51.76000 -0.75	52.71	51.52	52.34	36,900
15 Jul 13	52.51000 +0.61	53.50	51.64	51.90	58,600
12 Jul 13	51.90000 -0.91	53.84	51.84	52.72	70,600
11 Jul 13	52.81000 +0.18	53.15	52.40	52.92	89,900
10 Jul 13	52.63000 +0.87	52.74	51.44	51.62	81,800
09 Jul 13	51.76000 +0.99	51.84	50.36	51.03	67,600
08 Jul 13	50.77000 +0.19	51.32	50.30	50.74	78,800
05 Jul 13	50.58000 -0.08	51.17	49.41	51.05	84,400
03 Jul 13	50.66000 +0.25	50.81	49.98	50.17	44,900
02 Jul 13	50.41000 +0.04	51.11	49.99	50.34	53,900
01 Jul 13	50.37000 +0.46	51.23	49.55	50.25	124,000
28 Jun 13	49.91000 -0.34	50.25	47.24	49.68	751,000
27 Jun 13	50.25000 +0.49	50.79	49.26	49.57	119,400
26 Jun 13	49.76000 -1.49	51.82	49.41	51.80	150,000
25 Jun 13	51.25000 -1.77	53.20	51.08	53.20	143,800
24 Jun 13	53.02000 -1.71	54.77	52.20	54.55	115,400
21 Jun 13	54.73000 -0.78	55.90	54.62	55.39	604,700
20 Jun 13	55.51000 -0.23	55.53	53.71	54.96	446,000
19 Jun 13	55.74000 -0.01	56.07	55.09	55.75	172,100
18 Jun 13	55.75000 +2.16	56.01	53.58	53.84	268,700
17 Jun 13	53.59000 +0.56	53.93	52.87	53.00	126,700
14 Jun 13	53.03000 -0.57	54.30	52.61	53.44	142,000
13 Jun 13	53.60000 +1.08	54.11	52.12	52.27	107,100
12 Jun 13	52.52000 -0.34	54.25	51.83	54.25	197,400
11 Jun 13	52.86000 +0.39	54.10	51.86	52.01	317,100
10 Jun 13	52.47000 +4.26	52.78	47.92	48.34	298,700
07 Jun 13	48.21000 +1.23	48.88	47.01	47.32	232,800
06 Jun 13	46.98000 +0.46	47.04	46.20	46.37	160,300
05 Jun 13	46.52000 -0.21	46.74	46.01	46.55	140,900
04 Jun 13	46.73000 +0.13	47.06	46.42	46.75	89,600
03 Jun 13	46.60000 -0.13	46.92	46.35	46.74	118,800
31 May 13	46.73000 -0.63	47.42	46.37	46.97	124,200
30 May 13	47.36000 -0.64	47.85	47.18	47.85	90,600
29 May 13	48.00000 -1.57	49.35	47.90	49.12	196,900
28 May 13	49.57000 +0.05	49.97	48.79	49.97	84,900
24 May 13	49.52000 +0.34	49.58	48.70	49.10	94,000
23 May 13	49.18000 -0.83	49.64	49.09	49.11	216,000
22 May 13	50.01000 -0.03	50.36	49.96	50.03	132,900
21 May 13	50.04000 +0.75	50.23	48.99	49.10	87,000
20 May 13	49.29000 +0.74	49.58	47.60	48.02	93,200
17 May 13	48.55000 +0.44	48.72	47.60	47.60	146,200
16 May 13	48.11000 +0.26	48.43	47.77	47.92	156,000
15 May 13	47.85000 +1.65	48.11	46.00	46.00	121,700
14 May 13	46.20000 +2.00	46.64	43.94	43.94	155,200
13 May 13	44.20000 +0.85	44.59	43.06	43.06	97,200
10 May 13	43.35000 +2.36	43.65	40.71	41.00	69,900
09 May 13	40.99000 +0.77	41.63	40.10	40.48	90,100
08 May 13	40.22000 -0.38	40.55	39.89	40.20	162,500
07 May 13	40.60000 -0.14	40.89	40.39	40.75	124,700
06 May 13	40.74000 +0.01	41.00	40.38	40.75	102,700
03 May 13	40.73000 +0.73	41.19	40.14	40.80	119,700
02 May 13	40.00000 +0.52	40.00	39.46	39.47	100,300
01 May 13	39.48000 +2.18	39.72	38.02	38.02	116,000
30 Apr 13	37.30000 -0.15	37.60	36.87	37.46	265,000
29 Apr 13	37.45000 -0.14	37.92	37.27	37.57	78,700
26 Apr 13	37.59000 -0.27	37.68	37.41	37.50	113,000
25 Apr 13	37.86000 +0.25	38.05	37.15	37.60	138,200
24 Apr 13	37.61000 -0.35	37.97	37.37	37.97	62,000
23 Apr 13	37.96000 +0.05	38.18	37.85	38.07	83,200
22 Apr 13	37.91000 +0.03	37.99	37.77	37.94	33,600
19 Apr 13	37.88000 -0.10	38.00	37.79	37.98	5,800
18 Apr 13	37.98000 -0.12	38.12	37.73	38.10	151,500
17 Apr 13	38.10000 -0.82	38.78	37.78	38.53	166,700
16 Apr 13	38.92000 +0.69	39.02	37.49	38.20	180,700
15 Apr 13	38.23000 -0.33	38.55	37.88	38.26	78,200
12 Apr 13	38.56000 -0.42	38.91	38.15	38.75	19,000
11 Apr 13	38.98000 +0.06	39.14	38.53	38.53	51,000
10 Apr 13	38.92000 +1.24	38.99	37.50	37.51	384,100
09 Apr 13	37.68000 -0.10	37.80	37.34	37.58	142,100
08 Apr 13	37.78000 -0.21	37.78	37.26	37.75	68,200
05 Apr 13	37.99000 -1.16	38.95	37.37	38.80	112,700
04 Apr 13	39.15000 -0.70	39.99	39.10	39.99	28,400
03 Apr 13	39.85000 +0.18	40.00	39.73	40.00	150,200
02 Apr 13	39.67000 +0.28	39.85	38.81	39.64	90,200
01 Apr 13	39.39000 -0.06	40.19	39.02	39.45	147,000
28 Mar 13	39.45000 +1.35	39.85	37.96	38.31	148,500
27 Mar 13	38.10000 +0.13	38.34	37.88	37.97	122,600
26 Mar 13	37.97000 -0.07	38.15	37.73	38.01	231,800
25 Mar 13	38.04000 +0.17	38.14	37.60	38.11	121,400
22 Mar 13	37.87000 +0.12	38.27	37.62	38.00	167,100
21 Mar 13	37.75000 +0.92	37.84	36.53	36.90	224,100
20 Mar 13	36.83000 -0.05	37.08	36.55	37.01	297,100
19 Mar 13	36.88000 -0.01	37.28	36.50	36.88	104,600
18 Mar 13	36.89000 -0.16	37.29	36.66	36.66	146,200
15 Mar 13	37.05000 -0.60	39.52	37.05	39.52	264,700
14 Mar 13	37.65000 +0.20	38.04	37.28	37.28	81,800
13 Mar 13	37.45000 +0.06	37.45	37.00	37.12	54,400
12 Mar 13	37.39000 +0.65	37.98	36.05	37.00	305,300
11 Mar 13	36.74000 -1.91	38.83	36.43	38.83	580,100
08 Mar 13	38.65000 -0.18	41.89	36.81	38.49	1,143,400
07 Mar 13	38.83000 +0.00	39.50	35.14	35.20	8,054,700