FUNDMANAGER.co.uk

Weis Markets Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	75.11000 +0.85	75.73	74.23	74.99	190,351
19 Oct 26	74.26000 -0.99	75.27	74.10	74.92	161,803
16 Oct 26	75.25000 -0.12	75.89	74.40	75.74	143,316
15 Oct 26	75.37000 +0.15	77.48	74.97	76.36	160,890
14 Oct 26	75.22000 +1.13	75.37	73.21	73.75	140,776
13 Oct 26	74.09000 +0.98	74.26	73.03	73.64	113,528
12 Oct 26	73.11000 +0.12	73.21	72.64	73.00	80,333
09 Oct 26	72.99000 +0.46	73.47	72.23	72.31	90,134
08 Oct 26	72.53000 -0.73	73.80	72.36	73.80	162,313
07 Oct 26	73.26000 +0.66	74.41	72.38	72.38	167,272
06 Oct 26	72.60000 -1.41	74.50	72.16	74.46	173,147
05 Oct 26	74.01000 -0.03	74.54	72.94	74.54	192,752
02 Oct 26	74.04000 +1.42	74.22	72.78	72.78	149,630
01 Oct 26	72.62000 -0.36	73.46	72.11	72.77	164,747
30 Sep 26	72.98000 +0.12	73.43	72.04	73.43	275,878
29 Sep 26	72.86000 -0.03	73.35	72.46	72.46	127,430
28 Sep 26	72.89000 +0.87	73.17	71.96	72.13	138,043
25 Sep 26	72.02000 -0.29	72.54	71.41	72.03	137,908
24 Sep 26	72.31000 -0.16	73.38	71.65	73.04	235,536
23 Sep 26	72.47000 -0.25	73.45	72.20	72.20	191,370
22 Sep 26	72.72000 -0.32	75.32	72.08	74.06	250,396
21 Sep 26	73.04000 +0.78	73.41	71.90	71.90	260,738
18 Sep 26	72.26000 -0.49	74.00	72.26	72.91	1,113,180
17 Sep 26	72.75000 -0.24	74.04	72.63	73.40	176,113
16 Sep 26	72.99000 +0.94	73.49	71.83	71.83	184,408
15 Sep 26	72.05000 -0.59	72.86	71.15	71.97	169,592
14 Sep 26	72.64000 +0.48	73.43	71.80	72.73	163,358
11 Sep 26	72.16000 +0.98	72.59	71.07	71.72	159,105
10 Sep 26	71.18000 +1.42	71.49	69.46	70.04	157,856
09 Sep 26	69.76000 -1.11	71.06	69.76	70.51	139,213
08 Sep 26	70.87000 -1.11	71.86	70.50	71.86	167,205
04 Sep 26	71.98000 +0.52	72.38	70.74	71.39	126,485
03 Sep 26	71.46000 +1.07	71.94	69.65	70.42	130,021
02 Sep 26	70.39000 +0.41	71.21	69.92	70.38	186,731
01 Sep 26	69.98000 -1.07	71.82	69.57	70.67	129,777
31 Aug 26	71.05000 -0.15	71.83	70.66	71.47	178,706
28 Aug 26	71.20000 +0.71	71.92	70.84	70.95	123,501
27 Aug 26	70.49000 -0.21	71.14	69.31	69.96	149,736
26 Aug 26	70.70000 -0.19	71.76	70.45	70.89	125,520
25 Aug 26	70.89000 -0.15	71.55	70.41	70.76	114,037
24 Aug 26	71.04000 +0.04	72.35	70.83	71.41	135,945
21 Aug 26	71.00000 +0.82	71.32	69.45	70.78	161,376
20 Aug 26	70.18000 -0.11	70.57	68.42	69.31	181,581
19 Aug 26	70.29000 -0.02	71.52	70.10	70.51	121,406
18 Aug 26	70.31000 +0.06	71.23	70.28	71.20	139,745
17 Aug 26	70.25000 -0.68	71.56	70.00	70.89	140,410
14 Aug 26	70.93000 -0.61	71.55	70.07	71.30	121,062
13 Aug 26	71.54000 -0.20	72.84	71.38	72.61	175,453
12 Aug 26	71.74000 +0.65	72.52	70.41	70.41	149,021
11 Aug 26	71.09000 -1.00	72.33	70.53	72.21	157,895
10 Aug 26	72.09000 -3.16	75.45	71.87	74.79	161,565
07 Aug 26	75.25000 -0.99	75.72	74.78	75.54	98,496
06 Aug 26	76.24000 +1.58	76.53	74.52	75.57	195,021
05 Aug 26	74.66000 -3.56	77.31	72.51	77.26	301,657
04 Aug 26	78.22000 -0.11	79.42	77.30	78.33	235,517
03 Aug 26	78.33000 +1.28	79.24	77.61	77.67	182,797
31 Jul 26	77.05000 -0.63	78.69	75.93	77.10	210,363
30 Jul 26	77.68000 -0.11	78.49	76.60	77.06	124,011
29 Jul 26	77.79000 +1.15	78.27	75.89	75.89	170,578
28 Jul 26	76.64000 +1.91	77.87	76.10	76.10	149,330
27 Jul 26	74.73000 +1.37	75.23	73.18	73.34	150,979
24 Jul 26	73.36000 -1.38	75.29	73.07	74.77	155,984
23 Jul 26	74.74000 -3.20	76.86	73.57	76.86	178,721
22 Jul 26	77.94000 +0.45	77.94	76.57	77.70	107,095
21 Jul 26	77.49000 -0.61	78.03	76.45	77.58	128,202
20 Jul 26	78.10000 +0.05	78.59	77.45	78.29	114,720
17 Jul 26	78.05000 -1.26	80.77	77.40	79.42	154,898
16 Jul 26	79.31000 +1.76	80.23	77.31	77.31	129,158
15 Jul 26	77.55000 -0.39	79.11	76.93	77.19	130,582
14 Jul 26	77.94000 -0.75	78.99	76.85	78.83	108,288
13 Jul 26	78.69000 -1.08	81.43	78.63	80.57	154,273
10 Jul 26	79.77000 +0.60	80.35	78.57	79.35	163,898
09 Jul 26	79.17000 -0.14	79.46	77.77	78.55	125,382
08 Jul 26	79.31000 -1.18	80.60	78.75	80.37	184,606
07 Jul 26	80.49000 +0.22	82.19	80.30	81.34	230,538
06 Jul 26	80.27000 +0.17	80.32	79.01	80.00	177,142
02 Jul 26	80.10000 +0.29	80.88	79.37	79.93	246,050
01 Jul 26	79.81000 +1.50	80.23	77.55	78.16	126,415
30 Jun 26	78.31000 -0.50	79.33	77.16	78.79	211,976
29 Jun 26	78.81000 -1.28	80.93	78.39	79.79	166,594
26 Jun 26	80.09000 +2.08	80.60	78.21	79.22	281,378
25 Jun 26	78.01000 -2.35	81.00	77.71	79.91	111,930
24 Jun 26	80.36000 +1.36	81.58	79.16	79.63	296,824
23 Jun 26	79.00000 +0.87	80.10	78.39	79.30	253,718
22 Jun 26	78.13000 +1.39	78.98	76.62	76.62	181,817
18 Jun 26	76.74000 +0.29	77.50	75.77	76.09	268,500
17 Jun 26	76.45000 -2.83	78.96	76.01	78.73	138,877
16 Jun 26	79.28000 +0.04	80.34	76.44	79.94	155,715
15 Jun 26	79.24000 -3.39	81.87	79.19	80.93	215,942
12 Jun 26	82.63000 +0.09	83.74	82.40	82.61	164,570
11 Jun 26	82.54000 +0.48	83.23	81.80	82.80	211,038
10 Jun 26	82.06000 +2.80	82.55	80.07	80.17	153,580
09 Jun 26	79.26000 -0.42	81.01	78.97	79.68	150,364
08 Jun 26	79.68000 +1.46	80.41	78.54	78.66	163,970
05 Jun 26	78.22000 +2.54	79.07	75.63	76.43	165,548
04 Jun 26	75.68000 +1.83	76.14	73.86	74.93	139,340
03 Jun 26	73.85000 -0.38	75.78	73.76	74.76	149,583
02 Jun 26	74.23000 -0.07	74.81	72.72	73.97	184,575
01 Jun 26	74.30000 +1.33	74.89	71.83	72.79	146,572
29 May 26	72.97000 -1.32	73.88	72.31	73.84	176,807
28 May 26	74.29000 +1.07	74.46	72.97	73.54	98,665
27 May 26	73.22000 +1.31	73.98	72.01	72.01	109,657
26 May 26	71.91000 -0.39	73.26	71.34	72.65	87,462
22 May 26	72.30000 +0.06	73.24	71.69	71.95	116,600
21 May 26	72.24000 +0.19	72.54	70.01	71.27	126,711
20 May 26	72.05000 -0.80	72.67	71.36	72.50	160,800
19 May 26	72.85000 +0.83	75.07	71.12	72.06	114,444
18 May 26	72.02000 +1.72	72.39	69.03	69.47	135,302
15 May 26	70.30000 -0.87	71.66	70.11	71.57	125,987
14 May 26	71.17000 +1.25	71.81	69.64	70.70	102,892
13 May 26	69.92000 +1.07	70.14	68.21	68.34	159,636
12 May 26	68.85000 -0.42	69.19	67.63	69.14	164,766
11 May 26	69.27000 -1.59	71.46	69.00	70.83	182,121
08 May 26	70.86000 +0.16	71.36	69.91	70.68	173,509
07 May 26	70.70000 -0.94	71.61	69.27	70.46	187,174
06 May 26	71.64000 +2.09	76.00	71.64	73.37	228,603
05 May 26	69.55000 +0.62	70.36	68.57	68.73	152,246
04 May 26	68.93000 -2.02	70.75	68.79	70.48	137,543
01 May 26	70.95000 +0.77	71.29	69.68	71.23	95,323
30 Apr 26	70.18000 +0.87	71.00	68.73	69.29	184,419
29 Apr 26	69.31000 -0.20	69.99	68.47	69.32	84,052
28 Apr 26	69.51000 +1.65	69.70	68.05	68.66	102,214
27 Apr 26	67.86000 -0.86	69.36	67.86	68.61	193,602
24 Apr 26	68.72000 -2.15	70.49	68.70	70.35	100,196
23 Apr 26	70.87000 -0.45	71.84	70.02	71.36	93,012
22 Apr 26	71.32000 +1.21	71.38	69.84	70.07	91,697
21 Apr 26	70.11000 +0.11	70.52	69.52	69.94	124,804
20 Apr 26	70.00000 -1.07	72.00	69.96	71.27	112,737
17 Apr 26	71.07000 +2.16	71.25	68.55	68.55	130,127
16 Apr 26	68.91000 +0.17	69.60	67.48	68.42	131,662
15 Apr 26	68.74000 -0.68	69.77	68.69	69.07	112,110
14 Apr 26	69.42000 -1.73	70.55	68.65	70.55	147,213
13 Apr 26	71.15000 -0.84	71.68	69.85	71.68	136,012
10 Apr 26	71.99000 -1.05	72.77	70.46	72.76	93,232
09 Apr 26	73.04000 +0.46	73.16	71.17	71.77	182,609
08 Apr 26	72.58000 +1.14	72.58	70.98	70.98	159,486
07 Apr 26	71.44000 +0.29	71.44	70.06	71.09	118,392
06 Apr 26	71.15000 +0.87	71.25	70.01	70.73	120,868
02 Apr 26	70.28000 +2.10	70.55	68.00	68.66	118,331
01 Apr 26	68.18000 -0.21	68.75	67.65	68.23	101,325
31 Mar 26	68.39000 -0.35	69.45	67.74	69.45	110,860
30 Mar 26	68.74000 +0.48	69.87	68.14	68.84	184,870
27 Mar 26	68.26000 +0.96	68.37	67.04	67.33	154,746
26 Mar 26	67.30000 +1.53	67.30	65.58	65.58	172,794
25 Mar 26	65.77000 -0.21	66.37	64.82	66.37	119,019
24 Mar 26	65.98000 -1.09	67.75	65.92	67.00	115,918
23 Mar 26	67.07000 +0.86	67.71	66.39	67.07	143,403
20 Mar 26	66.21000 -0.15	66.57	65.11	66.57	237,894
19 Mar 26	66.36000 +0.37	66.64	64.90	66.20	137,107
18 Mar 26	65.99000 -1.69	68.33	65.86	67.45	124,632
17 Mar 26	67.68000 +0.97	68.62	66.92	67.45	177,996
16 Mar 26	66.71000 +0.78	67.00	65.00	65.60	176,378
13 Mar 26	65.93000 +2.99	66.24	62.99	63.45	259,786
12 Mar 26	62.94000 +0.52	63.53	61.63	61.85	158,911
11 Mar 26	62.42000 +0.82	62.53	59.99	61.21	201,545
10 Mar 26	61.60000 -1.21	63.04	61.51	62.55	243,389
09 Mar 26	62.81000 -1.49	63.90	61.27	63.06	271,706
06 Mar 26	64.30000 +0.36	64.43	62.71	63.00	150,777
05 Mar 26	63.94000 -1.72	65.25	63.62	65.01	133,891
04 Mar 26	65.66000 -0.86	67.00	65.05	66.91	138,003
03 Mar 26	66.52000 -0.07	66.82	65.00	66.10	143,203
02 Mar 26	66.59000 -1.17	68.10	65.67	67.84	172,401
27 Feb 26	67.76000 +1.37	68.97	66.00	66.00	187,357
26 Feb 26	66.39000 -5.12	71.51	65.37	69.97	241,825
25 Feb 26	71.51000 -1.25	72.68	70.88	72.65	94,270
24 Feb 26	72.76000 -0.72	74.29	72.65	73.43	110,025
23 Feb 26	73.48000 -0.94	73.49	70.92	73.00	171,756
20 Feb 26	74.42000 +0.56	74.78	72.56	73.78	152,961
19 Feb 26	73.86000 +1.16	74.63	72.25	72.40	106,682
18 Feb 26	72.70000 -0.22	72.70	70.89	72.61	146,007
17 Feb 26	72.92000 -1.56	74.34	72.11	74.34	127,326
13 Feb 26	74.48000 +2.30	74.61	71.94	72.66	132,594
12 Feb 26	72.18000 +1.36	72.78	70.68	71.38	168,072
11 Feb 26	70.82000 -0.69	73.15	70.47	71.88	102,929
10 Feb 26	71.51000 -2.37	73.50	70.95	73.50	133,603
09 Feb 26	73.88000 +0.20	74.35	73.30	73.97	85,503
06 Feb 26	73.68000 -0.30	75.45	73.04	74.66	101,103
05 Feb 26	73.98000 +0.00	75.00	72.60	74.09	146,200
04 Feb 26	73.98000 +1.41	74.62	72.50	72.50	154,666
03 Feb 26	72.57000 +0.82	73.51	71.42	71.42	124,180
02 Feb 26	71.75000 +0.60	72.24	71.06	71.27	108,361
30 Jan 26	71.15000 +1.13	71.53	69.47	70.02	161,917
29 Jan 26	70.02000 +1.22	70.20	69.01	69.11	111,254
28 Jan 26	68.80000 -1.07	70.10	68.29	69.88	76,614
27 Jan 26	69.87000 +0.67	69.88	68.61	69.03	77,725
26 Jan 26	69.20000 +0.46	69.32	68.60	68.97	89,483
23 Jan 26	68.74000 -0.07	68.98	67.93	68.73	70,907
22 Jan 26	68.81000 -0.03	68.88	68.13	68.79	89,908
21 Jan 26	68.84000 +0.95	69.31	67.72	68.06	115,551
20 Jan 26	67.89000 -1.10	68.40	66.63	68.14	113,613
16 Jan 26	68.99000 +0.23	69.08	67.71	68.14	149,354
15 Jan 26	68.76000 +0.87	69.78	66.87	67.45	147,123
14 Jan 26	67.89000 +1.20	68.11	66.16	67.06	90,252
13 Jan 26	66.69000 +0.54	67.68	66.02	66.02	95,534
12 Jan 26	66.15000 +0.94	67.12	64.57	65.15	91,658
09 Jan 26	65.21000 -0.38	65.64	64.50	65.46	89,941
08 Jan 26	65.59000 +1.70	66.37	63.61	63.70	122,847
07 Jan 26	63.89000 -0.72	65.55	63.68	64.70	105,593
06 Jan 26	64.61000 +0.66	64.99	63.68	63.84	135,006
05 Jan 26	63.95000 -0.16	65.34	63.90	64.09	119,202
02 Jan 26	64.11000 +0.02	64.91	63.90	64.07	100,451
31 Dec 25	64.09000 -0.29	64.82	63.57	64.49	97,424
30 Dec 25	64.38000 -0.44	65.40	64.35	64.77	82,404
29 Dec 25	64.82000 -0.24	65.36	64.49	64.89	116,737
26 Dec 25	65.06000 -0.86	66.07	64.48	65.86	55,140
24 Dec 25	65.92000 -0.02	66.62	65.65	65.98	67,080
23 Dec 25	65.94000 -0.26	66.56	65.55	66.08	126,130
22 Dec 25	66.20000 -0.98	67.19	65.78	66.85	96,735
19 Dec 25	67.18000 -0.87	67.69	66.25	67.56	690,139
18 Dec 25	68.05000 -0.22	68.46	67.63	68.46	99,016
17 Dec 25	68.27000 +2.05	68.36	65.49	66.07	104,000
16 Dec 25	66.22000 -1.07	67.42	65.75	67.42	110,847
15 Dec 25	67.29000 -0.36	68.22	66.52	67.85	110,436
12 Dec 25	67.65000 +0.11	68.37	67.21	68.06	88,855
11 Dec 25	67.54000 +0.98	68.17	66.61	67.04	126,151
10 Dec 25	66.56000 -0.13	67.00	65.58	66.61	150,989
09 Dec 25	66.69000 +1.26	66.90	65.21	65.41	102,388
08 Dec 25	65.43000 -0.84	66.46	64.54	65.95	185,344
05 Dec 25	66.27000 -0.20	67.12	65.91	65.93	113,374
04 Dec 25	66.47000 -0.80	67.76	65.32	66.87	88,924
03 Dec 25	67.27000 +0.21	68.00	66.79	66.79	103,226
02 Dec 25	67.06000 +1.32	67.76	65.35	65.59	147,046
01 Dec 25	65.74000 +0.77	66.59	64.94	65.16	154,150
28 Nov 25	64.97000 -0.42	65.38	64.46	65.20	67,577
26 Nov 25	65.39000 -0.31	65.89	64.77	65.42	111,652
25 Nov 25	65.70000 +1.29	66.80	64.61	64.96	110,051
24 Nov 25	64.41000 -2.63	66.99	64.20	66.99	157,249
21 Nov 25	67.04000 +1.46	67.57	66.23	66.23	150,606
20 Nov 25	65.58000 +0.27	66.37	64.75	65.75	148,998
19 Nov 25	65.31000 -0.16	66.04	64.71	65.55	95,451
18 Nov 25	65.47000 +0.04	65.81	64.95	65.59	85,388
17 Nov 25	65.43000 -1.43	66.84	65.30	66.75	95,519
14 Nov 25	66.86000 +0.76	66.88	65.46	66.18	73,127
13 Nov 25	66.10000 +0.29	66.22	65.56	65.56	92,977
12 Nov 25	65.81000 +0.78	66.08	64.71	64.83	86,718
11 Nov 25	65.03000 +1.31	65.67	62.71	64.08	115,720
10 Nov 25	63.72000 -0.87	64.60	63.22	64.60	125,556
07 Nov 25	64.59000 -0.20	65.86	64.32	65.17	248,266
06 Nov 25	64.79000 -1.09	65.83	64.32	65.40	138,284
05 Nov 25	65.88000 +1.98	67.22	61.53	63.73	202,036
04 Nov 25	63.90000 +0.14	64.59	63.44	64.06	104,021
03 Nov 25	63.76000 +0.42	64.16	62.96	63.48	134,338
31 Oct 25	63.34000 -0.75	63.48	62.49	63.48	119,181
30 Oct 25	64.09000 -0.29	64.26	62.50	64.03	194,801
29 Oct 25	64.38000 -1.54	65.54	63.60	65.54	136,111
28 Oct 25	65.92000 +0.04	67.03	65.74	65.83	82,103
27 Oct 25	65.88000 -1.40	67.18	65.46	67.15	90,712
24 Oct 25	67.28000 -1.27	68.80	67.17	68.52	80,413
23 Oct 25	68.55000 -0.06	68.83	67.93	68.66	76,913
22 Oct 25	68.61000 +0.47	69.05	67.58	68.36	85,558
21 Oct 25	68.14000 -1.11	69.22	67.51	69.22	92,744
20 Oct 25	69.25000 +0.10	69.99	68.22	69.15	104,128
17 Oct 25	69.15000 +0.52	69.52	68.37	68.74	113,699
16 Oct 25	68.63000 -1.58	69.98	68.45	69.98	110,553
15 Oct 25	70.21000 +0.55	70.84	69.45	70.19	132,101
14 Oct 25	69.66000 +1.40	70.03	68.45	68.45	119,620
13 Oct 25	68.26000 +0.53	68.68	67.35	67.40	135,108
10 Oct 25	67.73000 -0.43	68.61	67.54	68.61	223,199
09 Oct 25	68.16000 -0.90	69.42	67.50	69.18	115,550
08 Oct 25	69.06000 +0.35	69.43	68.08	68.99	132,944
07 Oct 25	68.71000 -0.79	69.42	68.01	69.37	156,238
06 Oct 25	69.50000 -3.48	72.67	69.36	72.67	162,592
03 Oct 25	72.98000 +1.41	73.12	71.35	71.35	124,887
02 Oct 25	71.57000 -0.46	71.59	70.55	71.51	113,993
01 Oct 25	72.03000 +0.16	72.44	70.60	71.51	142,427
30 Sep 25	71.87000 -0.69	73.00	71.86	72.58	125,684
29 Sep 25	72.56000 -0.28	72.87	71.64	72.87	283,527
26 Sep 25	72.84000 +1.27	72.87	71.19	71.73	162,475
25 Sep 25	71.57000 +0.33	72.32	71.10	71.77	135,635
24 Sep 25	71.24000 +0.59	71.88	70.70	70.70	132,944
23 Sep 25	70.65000 +1.00	70.86	69.60	69.81	177,679
22 Sep 25	69.65000 -1.27	71.16	68.38	71.16	201,639
19 Sep 25	70.92000 -1.19	72.20	70.11	72.20	1,293,579
18 Sep 25	72.11000 +0.09	72.71	71.38	71.38	210,043
17 Sep 25	72.02000 +0.20	73.49	71.43	72.09	235,115
16 Sep 25	71.82000 +1.46	72.14	69.89	70.21	206,883
15 Sep 25	70.36000 -0.50	70.64	68.50	70.37	198,375
12 Sep 25	70.86000 -0.48	71.50	70.28	70.92	90,504
11 Sep 25	71.34000 +1.46	71.52	68.55	69.64	102,678
10 Sep 25	69.88000 -1.31	71.56	69.63	71.00	106,157
09 Sep 25	71.19000 +0.14	71.31	69.91	71.02	163,482
08 Sep 25	71.05000 -2.01	72.33	69.47	72.33	164,521
05 Sep 25	73.06000 +0.83	73.07	71.91	71.91	98,185
04 Sep 25	72.23000 -0.05	73.73	71.48	72.82	102,613
03 Sep 25	72.28000 +0.13	72.35	70.96	71.70	93,589
02 Sep 25	72.15000 +0.50	72.68	71.40	71.59	111,310
29 Aug 25	71.65000 -1.62	73.93	71.26	73.65	164,696
28 Aug 25	73.27000 -0.77	73.97	72.35	73.97	172,189
27 Aug 25	74.04000 +0.60	74.21	73.22	73.31	110,321
26 Aug 25	73.44000 -0.19	73.62	72.68	73.62	173,908
25 Aug 25	73.63000 +0.08	73.99	72.79	73.28	88,109
22 Aug 25	73.55000 +1.88	74.49	72.13	72.34	165,360
21 Aug 25	71.67000 +0.14	71.68	70.05	71.25	109,299
20 Aug 25	71.53000 +0.09	72.38	71.26	71.64	94,795
19 Aug 25	71.44000 +0.44	72.13	70.76	71.25	118,107
18 Aug 25	71.00000 +0.95	71.38	69.66	70.23	133,700
15 Aug 25	70.05000 -0.09	70.38	69.43	70.16	139,168
14 Aug 25	70.14000 -1.69	71.24	69.51	71.23	128,606
13 Aug 25	71.83000 -0.73	72.30	70.71	72.00	148,148
12 Aug 25	72.56000 +1.71	73.22	71.08	71.45	148,354
11 Aug 25	70.85000 -0.10	71.48	70.23	71.22	116,741
08 Aug 25	70.95000 -0.62	73.75	68.44	71.54	150,739
07 Aug 25	71.57000 -1.53	74.05	71.41	73.01	185,029
06 Aug 25	73.10000 +3.76	73.29	68.93	69.92	166,969
05 Aug 25	69.34000 -2.54	71.77	69.13	71.77	157,046
04 Aug 25	71.88000 -0.70	73.36	71.63	72.16	113,309
01 Aug 25	72.58000 +0.17	73.08	72.14	72.76	112,204
31 Jul 25	72.41000 -1.00	73.14	72.07	72.72	125,900
30 Jul 25	73.41000 +0.11	75.51	72.99	73.14	107,399
29 Jul 25	73.30000 -0.14	74.55	73.22	73.78	164,167
28 Jul 25	73.44000 -3.53	76.49	73.40	76.41	117,661
25 Jul 25	76.97000 -0.25	77.75	76.49	77.64	77,130
24 Jul 25	77.22000 +0.17	77.30	76.17	76.57	83,968
23 Jul 25	77.05000 -0.56	77.86	76.36	77.48	88,027
22 Jul 25	77.61000 +1.04	78.47	76.75	76.75	134,304
21 Jul 25	76.57000 +0.03	78.11	76.17	76.95	92,964
18 Jul 25	76.54000 -1.78	78.26	76.12	78.12	120,283
17 Jul 25	78.32000 +0.97	79.05	77.25	77.27	115,975
16 Jul 25	77.35000 +2.37	77.91	75.15	75.33	123,625
15 Jul 25	74.98000 -0.85	75.43	74.13	75.43	99,726
14 Jul 25	75.83000 +1.18	75.89	74.56	74.59	74,818
11 Jul 25	74.65000 -0.16	74.98	74.15	74.75	78,678
10 Jul 25	74.81000 +0.30	76.14	74.62	74.62	90,052
09 Jul 25	74.51000 +0.47	74.71	73.53	74.07	79,850
08 Jul 25	74.04000 -1.63	75.63	73.46	75.63	103,069
07 Jul 25	75.67000 -0.13	75.82	74.75	75.80	160,706
03 Jul 25	75.80000 +0.17	75.98	74.88	75.37	42,194
02 Jul 25	75.63000 +0.67	76.18	73.33	74.58	105,372
01 Jul 25	74.96000 +2.47	75.73	72.33	72.33	130,157
30 Jun 25	72.49000 +0.36	72.79	71.40	72.42	96,629
27 Jun 25	72.13000 +0.29	72.80	71.82	72.28	136,078
26 Jun 25	71.84000 -1.72	74.09	71.63	74.09	222,806
25 Jun 25	73.56000 -1.34	75.11	73.22	74.74	95,164
24 Jun 25	74.90000 -0.95	76.17	74.72	75.57	109,800
23 Jun 25	75.85000 +1.88	76.26	74.44	74.48	110,237
20 Jun 25	73.97000 +0.77	74.74	73.41	73.41	417,215
18 Jun 25	73.20000 -0.71	74.11	73.18	73.67	98,214
17 Jun 25	73.91000 -0.64	74.66	73.84	74.08	82,083
16 Jun 25	74.55000 +0.68	74.65	73.75	74.52	83,937
13 Jun 25	73.87000 +0.16	74.27	73.20	73.20	111,664
12 Jun 25	73.71000 -0.81	74.71	73.61	74.57	89,749
11 Jun 25	74.52000 -2.09	76.08	74.33	76.08	116,639
10 Jun 25	76.61000 +1.28	76.91	75.25	75.86	107,868
09 Jun 25	75.33000 -0.69	76.07	74.24	76.07	129,870
06 Jun 25	76.02000 +1.94	76.13	74.39	75.82	127,001
05 Jun 25	74.08000 +0.14	74.43	73.44	73.74	105,920
04 Jun 25	73.94000 -0.77	74.81	73.51	74.70	113,884
03 Jun 25	74.71000 -0.51	76.26	74.38	75.12	112,708
02 Jun 25	75.22000 -0.58	76.09	74.03	75.28	111,643
30 May 25	75.80000 -2.44	78.19	75.63	77.74	142,158
29 May 25	78.24000 +1.33	78.99	75.32	76.50	193,833
28 May 25	76.91000 +0.22	77.35	76.26	76.50	92,028
27 May 25	76.69000 +3.10	76.92	73.72	73.84	159,972
23 May 25	73.59000 +0.28	74.27	72.74	73.29	111,250
22 May 25	73.31000 -0.51	74.03	72.92	73.70	104,002
21 May 25	73.82000 -1.42	74.82	73.16	74.52	139,021
20 May 25	75.24000 -0.78	76.35	75.19	76.35	103,075
19 May 25	76.02000 -0.05	76.36	74.83	75.37	118,309
16 May 25	76.07000 -0.79	77.87	75.73	76.91	175,944
15 May 25	76.86000 +1.47	76.95	75.01	75.58	241,591
14 May 25	75.39000 +0.24	76.21	73.43	74.78	208,843
13 May 25	75.15000 -3.31	78.86	75.04	78.48	184,309
12 May 25	78.46000 -2.12	81.83	78.06	81.83	231,312
09 May 25	80.58000 -0.21	81.55	78.85	80.37	130,556
08 May 25	80.79000 -7.41	88.53	80.75	87.98	219,121
07 May 25	88.20000 -0.64	90.23	88.20	88.98	278,750
06 May 25	88.84000 +0.37	88.98	87.24	87.73	168,326
05 May 25	88.47000 +0.50	88.62	87.08	87.24	118,894
02 May 25	87.97000 +1.39	88.50	86.49	87.26	151,562
01 May 25	86.58000 +0.59	86.90	84.76	85.65	114,488
30 Apr 25	85.99000 +1.75	86.83	82.64	84.46	178,953
29 Apr 25	84.24000 +2.01	84.82	81.53	81.92	119,205
28 Apr 25	82.23000 +0.78	82.32	80.81	81.26	96,994
25 Apr 25	81.45000 -2.57	83.61	81.20	83.61	115,736
24 Apr 25	84.02000 -0.58	84.76	83.18	84.00	128,626
23 Apr 25	84.60000 +0.52	85.41	83.67	84.81	143,663
22 Apr 25	84.08000 +1.15	84.75	82.95	83.87	230,781
21 Apr 25	82.93000 +0.47	84.38	82.15	83.00	119,402
17 Apr 25	82.46000 +1.68	82.76	80.33	80.33	75,130
16 Apr 25	80.78000 +1.00	81.11	79.87	80.61	110,440
15 Apr 25	79.78000 -1.83	81.22	79.53	81.22	79,994
14 Apr 25	81.61000 +0.79	81.62	79.75	80.65	115,028
11 Apr 25	80.82000 -0.65	82.45	77.18	81.25	84,886
10 Apr 25	81.47000 +0.90	82.22	78.76	80.37	146,765
09 Apr 25	80.57000 +4.09	83.40	76.48	76.48	168,055
08 Apr 25	76.48000 -1.75	80.49	76.01	79.37	187,899
07 Apr 25	78.23000 +0.51	79.89	74.91	76.53	180,704
04 Apr 25	77.72000 -1.63	80.81	77.22	77.79	165,843
03 Apr 25	79.35000 +0.20	79.48	77.30	77.30	113,611
02 Apr 25	79.15000 +0.77	79.35	77.80	77.93	72,806
01 Apr 25	78.38000 +1.33	79.35	76.38	76.38	79,383
31 Mar 25	77.05000 -0.24	78.00	76.61	76.70	103,452
28 Mar 25	77.29000 -0.52	77.74	76.59	77.50	83,436
27 Mar 25	77.81000 +2.27	78.50	75.27	75.80	68,631
26 Mar 25	75.54000 +1.32	75.65	74.00	74.50	67,085
25 Mar 25	74.22000 -1.88	76.19	74.14	75.84	100,160
24 Mar 25	76.10000 -0.11	76.85	75.07	76.00	104,110
21 Mar 25	76.21000 -2.31	78.55	75.19	78.37	655,423
20 Mar 25	78.52000 -1.05	79.47	78.51	78.81	93,543
19 Mar 25	79.57000 +0.25	79.97	78.56	79.28	123,543
18 Mar 25	79.32000 -0.71	80.47	79.18	79.57	112,842
17 Mar 25	80.03000 +1.94	80.61	78.53	78.53	138,253
14 Mar 25	78.09000 +0.56	79.24	77.45	78.00	80,127
13 Mar 25	77.53000 +0.16	78.34	76.86	77.39	65,554
12 Mar 25	77.37000 -2.29	79.57	76.93	79.51	100,545
11 Mar 25	79.66000 -2.90	82.82	79.60	82.82	146,458
10 Mar 25	82.56000 +1.23	83.09	81.15	81.33	192,610
07 Mar 25	81.33000 +4.07	81.39	77.51	77.99	160,439
06 Mar 25	77.26000 +2.54	77.83	74.71	74.71	139,254
05 Mar 25	74.72000 +1.12	74.86	73.43	73.50	117,936
04 Mar 25	73.60000 +0.87	74.00	72.47	72.56	153,434
03 Mar 25	72.73000 -1.25	74.63	71.87	73.67	131,393
28 Feb 25	73.98000 +0.06	74.38	71.63	74.38	199,656
27 Feb 25	73.92000 +0.67	75.40	72.78	72.78	238,923
26 Feb 25	73.25000 -1.11	74.31	67.08	70.65	156,294
25 Feb 25	74.36000 +2.01	74.48	71.89	72.67	134,577
24 Feb 25	72.35000 +0.78	72.57	71.12	71.89	91,136
21 Feb 25	71.57000 +0.20	72.06	70.04	72.06	104,121
20 Feb 25	71.37000 -0.22	71.92	70.63	71.03	66,149
19 Feb 25	71.59000 +1.20	71.69	70.07	70.40	71,530
18 Feb 25	70.39000 -0.78	70.87	70.29	70.63	56,794
14 Feb 25	71.17000 -1.24	72.82	71.16	72.78	59,354
13 Feb 25	72.41000 +0.66	72.73	71.40	72.29	80,870
12 Feb 25	71.75000 -0.01	71.79	70.82	71.21	64,391
11 Feb 25	71.76000 +1.50	71.76	69.75	69.84	63,402
10 Feb 25	70.26000 +0.75	70.38	69.02	69.38	62,220
07 Feb 25	69.51000 -1.32	70.45	67.52	70.45	74,761
06 Feb 25	70.83000 +0.85	71.19	70.14	70.26	200,056
05 Feb 25	69.98000 +0.75	69.99	68.96	69.49	42,590
04 Feb 25	69.23000 +1.40	69.37	67.57	67.57	36,540
03 Feb 25	67.83000 +0.27	68.45	66.90	66.99	65,024
31 Jan 25	67.56000 -0.42	68.23	66.22	67.58	73,435
30 Jan 25	67.98000 +0.10	68.46	67.48	68.46	113,907
29 Jan 25	67.88000 +1.76	68.55	65.73	65.87	98,407
28 Jan 25	66.12000 -0.09	66.60	65.78	66.48	47,957
27 Jan 25	66.21000 +1.94	66.45	64.84	64.84	85,532
24 Jan 25	64.27000 +0.83	64.35	62.96	63.31	62,232
23 Jan 25	63.44000 +0.52	63.47	62.25	62.95	122,183
22 Jan 25	62.92000 -3.17	65.84	62.81	65.65	77,379
21 Jan 25	66.09000 -0.48	67.40	66.03	66.58	58,933
17 Jan 25	66.57000 -0.82	67.76	66.44	67.65	63,598
16 Jan 25	67.39000 +0.25	67.55	66.68	67.11	65,909
15 Jan 25	67.14000 +0.39	67.69	66.40	67.67	68,317
14 Jan 25	66.75000 +0.32	67.23	66.18	66.30	76,272
13 Jan 25	66.43000 +0.37	66.67	65.51	65.51	91,904
10 Jan 25	66.06000 -0.97	66.50	65.44	66.11	73,783
08 Jan 25	67.03000 +0.55	67.03	64.43	65.71	53,837
07 Jan 25	66.48000 -0.22	67.47	65.61	66.75	62,709
06 Jan 25	66.70000 -1.35	68.25	66.00	67.95	94,966
03 Jan 25	68.05000 -0.46	68.91	68.00	68.44	57,162
02 Jan 25	68.51000 +0.79	68.78	67.58	67.87	51,115
31 Dec 24	67.72000 +0.22	68.86	67.51	67.55	65,520
30 Dec 24	67.50000 -0.61	68.27	66.96	68.27	48,364
27 Dec 24	68.11000 -1.08	69.37	67.96	68.58	49,533
26 Dec 24	69.19000 +0.69	69.22	67.94	68.11	39,412
24 Dec 24	68.50000 +0.61	68.51	67.41	68.06	29,821
23 Dec 24	67.89000 -1.21	68.81	67.53	68.66	55,497
20 Dec 24	69.10000 -1.13	70.65	68.77	69.73	169,745
19 Dec 24	70.23000 +0.15	70.93	69.57	70.21	64,334
18 Dec 24	70.08000 -1.34	72.35	69.41	71.34	92,082
17 Dec 24	71.42000 +0.08	71.88	70.80	71.38	143,715
16 Dec 24	71.34000 +0.15	71.61	70.67	70.90	61,356
13 Dec 24	71.19000 -1.55	73.23	71.03	73.23	61,448
12 Dec 24	72.74000 +0.56	73.17	71.75	72.40	55,691
11 Dec 24	72.18000 +0.22	73.16	71.84	72.52	83,506
10 Dec 24	71.96000 +1.37	72.46	69.51	70.99	96,221
09 Dec 24	70.59000 +0.19	71.47	70.34	70.99	54,222
06 Dec 24	70.40000 -0.59	71.30	69.84	71.30	55,534
05 Dec 24	70.99000 -0.32	71.44	70.12	70.99	53,983
04 Dec 24	71.31000 -0.40	72.01	70.55	71.47	212,478
03 Dec 24	71.71000 -1.36	73.14	71.58	73.14	72,776
02 Dec 24	73.07000 +0.24	73.52	72.36	72.70	74,646
29 Nov 24	72.83000 +0.04	73.76	72.65	73.76	39,623
27 Nov 24	72.79000 -0.22	73.77	72.25	73.73	72,172
26 Nov 24	73.01000 -0.76	73.23	71.39	73.20	87,241
25 Nov 24	73.77000 +2.09	74.77	71.79	72.05	107,353
22 Nov 24	71.68000 +0.93	72.03	70.41	71.00	53,488
21 Nov 24	70.75000 +0.64	71.31	69.93	70.75	44,462
20 Nov 24	70.11000 +0.27	70.27	68.60	69.66	82,397
19 Nov 24	69.84000 -0.58	70.90	69.46	69.70	66,459
18 Nov 24	70.42000 -1.29	72.46	70.37	72.10	67,095
15 Nov 24	71.71000 -2.37	74.61	71.69	74.55	63,495
14 Nov 24	74.08000 -0.43	74.80	73.42	74.41	66,674
13 Nov 24	74.51000 +1.16	74.65	73.35	73.93	88,648
12 Nov 24	73.35000 -2.58	76.24	73.33	75.82	82,907
11 Nov 24	75.93000 +1.38	76.33	74.28	75.04	74,300
08 Nov 24	74.55000 -0.61	76.06	73.50	75.18	82,166
07 Nov 24	75.16000 +2.70	75.36	71.81	72.17	138,907
06 Nov 24	72.46000 +6.00	73.56	68.00	69.78	140,323
05 Nov 24	66.46000 +1.79	66.62	64.26	64.26	84,105
04 Nov 24	64.67000 +0.43	65.91	64.07	64.29	93,569
01 Nov 24	64.24000 +1.35	64.31	63.03	63.07	84,785
31 Oct 24	62.89000 -0.93	64.11	62.75	63.82	66,903
30 Oct 24	63.82000 -0.34	65.26	63.44	63.95	103,741
29 Oct 24	64.16000 -0.16	64.36	63.22	63.81	65,411
28 Oct 24	64.32000 +0.24	64.64	63.65	64.29	84,779
25 Oct 24	64.08000 +0.11	64.38	63.45	64.38	47,385
24 Oct 24	63.97000 -0.34	64.52	63.52	64.52	53,857
23 Oct 24	64.31000 -0.15	64.35	62.94	63.84	70,278
22 Oct 24	64.46000 -0.01	64.72	63.71	64.72	43,255
21 Oct 24	64.47000 -1.46	66.45	64.44	66.27	50,998
18 Oct 24	65.93000 -0.87	67.06	65.55	67.06	40,572
17 Oct 24	66.80000 +0.99	66.90	65.02	65.81	75,025
16 Oct 24	65.81000 +0.57	66.57	65.49	65.69	65,363
15 Oct 24	65.24000 +0.81	66.66	64.34	64.34	71,273
14 Oct 24	64.43000 -0.75	65.00	64.04	65.00	48,421
11 Oct 24	65.18000 +0.85	65.36	64.63	64.63	49,495
10 Oct 24	64.33000 -0.86	65.21	63.50	64.54	55,254
09 Oct 24	65.19000 -0.20	66.24	64.88	65.58	53,484
08 Oct 24	65.39000 +0.49	65.49	64.92	65.19	42,199
07 Oct 24	64.90000 -1.50	66.09	64.34	66.03	59,748
04 Oct 24	66.40000 +1.54	67.29	65.49	65.49	91,250
03 Oct 24	64.86000 -1.17	66.08	64.27	65.64	62,672
02 Oct 24	66.03000 -2.21	67.97	66.01	67.87	62,883
01 Oct 24	68.24000 -0.69	68.57	67.34	68.57	64,698
30 Sep 24	68.93000 +0.13	69.61	68.66	68.97	83,455
27 Sep 24	68.80000 +0.23	70.08	68.56	69.07	51,975
26 Sep 24	68.57000 +0.30	69.19	68.49	68.77	62,057
25 Sep 24	68.27000 +0.04	68.50	67.36	68.50	44,738
24 Sep 24	68.23000 +0.31	68.67	67.51	67.73	67,399
23 Sep 24	67.92000 -1.49	69.24	67.72	69.24	69,306
20 Sep 24	69.41000 -1.90	71.25	69.25	70.77	275,279
19 Sep 24	71.31000 +1.07	71.31	70.36	70.87	81,989
18 Sep 24	70.24000 +0.34	71.63	69.46	69.80	80,009
17 Sep 24	69.90000 -0.32	71.32	69.85	70.78	60,352
16 Sep 24	70.22000 -0.22	71.14	70.19	70.76	61,975
13 Sep 24	70.44000 +2.83	70.83	68.25	68.25	95,845
12 Sep 24	67.61000 +0.86	67.73	66.90	66.90	61,833
11 Sep 24	66.75000 -1.02	67.31	66.52	67.31	77,148
10 Sep 24	67.77000 +0.85	67.96	67.02	67.14	58,694
09 Sep 24	66.92000 -0.93	68.16	66.77	67.66	68,250
06 Sep 24	67.85000 +0.33	68.00	67.19	67.62	62,325
05 Sep 24	67.52000 -0.34	68.45	67.25	68.33	90,677
04 Sep 24	67.86000 -0.17	68.52	67.56	68.05	60,672
03 Sep 24	68.03000 +0.45	68.08	66.97	66.97	63,587
30 Aug 24	67.58000 +0.90	67.65	67.00	67.07	57,192
29 Aug 24	66.68000 -0.02	67.17	65.95	67.17	79,808
28 Aug 24	66.70000 +0.22	67.25	66.00	66.58	44,510
27 Aug 24	66.48000 +0.19	67.11	65.85	66.35	45,001
26 Aug 24	66.29000 +0.29	67.53	66.23	66.64	70,904
23 Aug 24	66.00000 +1.32	66.58	63.70	64.39	87,930
22 Aug 24	64.68000 -0.55	65.36	64.25	65.36	69,295
21 Aug 24	65.23000 -0.10	66.00	64.96	66.00	50,405
20 Aug 24	65.33000 -0.84	66.46	65.32	66.46	62,690
19 Aug 24	66.17000 -0.30	66.67	65.75	66.44	74,162
16 Aug 24	66.47000 +1.12	67.29	65.33	65.33	73,910
15 Aug 24	65.35000 +0.89	67.03	65.08	65.68	92,131
14 Aug 24	64.46000 -1.04	65.81	64.39	65.81	44,767
13 Aug 24	65.50000 +0.26	65.92	64.78	65.55	70,452
12 Aug 24	65.24000 -2.14	67.31	65.09	67.27	81,393
09 Aug 24	67.38000 -0.09	67.66	66.49	67.66	100,431
08 Aug 24	67.47000 -1.65	69.76	67.36	69.10	83,640
07 Aug 24	69.12000 +0.20	69.51	67.95	69.39	96,109
06 Aug 24	68.92000 -0.58	69.57	67.95	69.44	108,686
05 Aug 24	69.50000 -3.45	70.71	68.68	70.65	155,393
02 Aug 24	72.95000 -1.41	74.19	72.51	72.93	73,569
01 Aug 24	74.36000 -1.09	76.62	73.89	75.39	87,673
31 Jul 24	75.45000 +0.56	76.62	73.97	74.56	83,697
30 Jul 24	74.89000 +0.21	75.45	74.45	75.08	91,342
29 Jul 24	74.68000 -0.24	74.96	73.84	74.96	49,130
26 Jul 24	74.92000 +0.56	75.26	73.92	74.95	73,652
25 Jul 24	74.36000 +2.19	74.66	72.63	72.63	84,516
24 Jul 24	72.17000 -0.30	73.32	71.99	72.67	61,487
23 Jul 24	72.47000 +0.53	73.08	71.50	71.92	93,818
22 Jul 24	71.94000 +0.86	72.19	70.51	71.23	80,847
19 Jul 24	71.08000 -0.64	71.89	70.36	71.89	82,448
18 Jul 24	71.72000 +0.47	72.40	70.71	70.77	86,533
17 Jul 24	71.25000 +2.25	71.35	69.00	69.00	121,606
16 Jul 24	69.00000 +2.78	69.18	66.90	66.90	110,198
15 Jul 24	66.22000 -0.74	68.00	66.16	67.51	97,330
12 Jul 24	66.96000 +0.43	67.71	66.47	66.99	84,346
11 Jul 24	66.53000 +3.61	66.64	63.29	63.88	153,270
10 Jul 24	62.92000 +0.83	63.20	62.18	62.42	83,947
09 Jul 24	62.09000 -0.70	63.03	61.58	62.53	81,270
08 Jul 24	62.79000 +0.63	62.91	62.11	62.41	80,178
05 Jul 24	62.16000 +0.07	62.18	61.63	61.95	65,802
03 Jul 24	62.09000 -0.07	62.44	61.59	62.44	131,216
02 Jul 24	62.16000 -0.58	63.59	62.08	62.91	94,918
01 Jul 24	62.74000 -0.03	63.29	62.34	62.77	77,658
28 Jun 24	62.77000 +0.12	63.32	62.06	62.96	195,181
27 Jun 24	62.65000 +0.07	62.73	61.72	62.38	56,535
26 Jun 24	62.58000 +0.20	62.61	61.85	62.02	59,371
25 Jun 24	62.38000 -0.76	63.13	62.37	63.01	42,345
24 Jun 24	63.14000 -0.05	64.33	63.11	63.17	84,647
21 Jun 24	63.19000 +0.37	63.80	62.87	62.87	217,794
20 Jun 24	62.82000 +0.55	63.59	62.06	62.24	74,977
18 Jun 24	62.27000 +0.16	62.44	61.63	62.26	60,787
17 Jun 24	62.11000 -0.10	62.15	61.20	61.77	78,444
14 Jun 24	62.21000 -0.15	62.25	60.92	62.01	78,033
13 Jun 24	62.36000 -0.51	63.28	62.35	62.67	69,881
12 Jun 24	62.87000 -0.55	64.36	62.84	64.36	69,449
11 Jun 24	63.42000 +0.22	63.43	62.25	62.85	60,827
10 Jun 24	63.20000 +0.38	63.21	62.52	62.78	62,028
07 Jun 24	62.82000 -1.19	63.78	62.60	63.78	63,248
06 Jun 24	64.01000 +0.63	64.03	63.03	63.29	56,760
05 Jun 24	63.38000 -0.93	64.84	63.09	64.46	64,860
04 Jun 24	64.31000 -1.62	65.78	64.07	65.72	156,140
03 Jun 24	65.93000 +0.38	66.52	65.54	66.04	81,773
31 May 24	65.55000 +0.47	66.22	65.28	65.28	103,355
30 May 24	65.08000 +0.57	65.51	64.65	64.65	63,941
29 May 24	64.51000 -0.01	65.54	64.20	64.42	65,461
28 May 24	64.52000 -1.15	66.07	64.40	65.54	70,420
24 May 24	65.67000 -0.02	66.18	65.49	66.18	49,596
23 May 24	65.69000 -1.06	66.61	65.19	66.61	66,736
22 May 24	66.75000 +0.12	66.91	65.82	66.61	75,285
21 May 24	66.63000 +0.89	66.71	65.48	65.83	66,744
20 May 24	65.74000 -2.79	68.17	65.55	68.13	98,909
17 May 24	68.53000 -0.20	68.86	68.01	68.63	56,668
16 May 24	68.73000 +0.21	69.32	68.29	68.72	81,746
15 May 24	68.52000 -0.39	69.10	67.89	69.10	97,732
14 May 24	68.91000 +3.25	69.00	66.81	66.81	113,969
13 May 24	65.66000 +0.57	67.33	65.66	65.72	90,954
10 May 24	65.09000 -0.76	65.55	64.67	65.55	107,800
09 May 24	65.85000 +2.19	65.91	63.45	64.05	94,521
08 May 24	63.66000 +0.53	64.08	62.76	62.76	77,118
07 May 24	63.13000 -0.28	64.45	63.13	63.78	97,962
06 May 24	63.41000 +0.24	63.43	62.87	63.07	43,252
03 May 24	63.17000 -0.68	63.93	62.94	63.93	66,330
02 May 24	63.85000 +0.86	64.01	63.16	63.16	66,841
01 May 24	62.99000 -0.14	63.72	62.50	63.13	100,036
30 Apr 24	63.13000 -0.45	63.94	63.13	63.57	62,943
29 Apr 24	63.58000 -0.08	64.25	63.38	63.51	148,729
26 Apr 24	63.66000 -0.01	64.50	63.66	63.93	47,542
25 Apr 24	63.67000 -0.67	64.51	63.48	63.98	91,758
24 Apr 24	64.34000 +1.45	64.48	62.50	62.51	91,460
23 Apr 24	62.89000 +0.31	63.10	62.46	62.46	91,908
22 Apr 24	62.58000 -1.91	64.23	62.49	64.23	201,038
19 Apr 24	64.49000 +1.83	64.61	62.46	62.63	67,670
18 Apr 24	62.66000 -0.01	63.30	62.40	62.40	72,281
17 Apr 24	62.67000 +0.52	63.37	62.28	62.54	109,971
16 Apr 24	62.15000 +0.46	62.66	60.91	61.45	116,764
15 Apr 24	61.69000 +0.09	62.35	61.46	61.59	81,901
12 Apr 24	61.60000 -0.55	62.01	60.92	62.01	82,043
11 Apr 24	62.15000 +0.39	62.25	61.59	62.03	51,724
10 Apr 24	61.76000 -0.27	61.79	60.39	61.15	97,539
09 Apr 24	62.03000 +0.05	62.24	61.49	62.06	70,596
08 Apr 24	61.98000 -0.40	62.62	61.91	62.33	72,226
05 Apr 24	62.38000 -0.32	62.60	61.94	62.57	90,628
04 Apr 24	62.70000 +0.04	63.24	62.10	63.01	86,007
03 Apr 24	62.66000 -0.64	63.12	62.29	63.04	94,624
02 Apr 24	63.30000 -0.56	63.94	62.89	63.62	59,493
01 Apr 24	63.86000 -0.54	64.82	63.49	64.82	70,910
28 Mar 24	64.40000 +0.49	64.68	63.88	63.92	106,205
27 Mar 24	63.91000 +0.72	64.05	63.17	63.53	75,661
26 Mar 24	63.19000 +0.02	63.95	63.02	63.45	52,523
25 Mar 24	63.17000 -0.75	64.27	63.10	64.27	57,018
22 Mar 24	63.92000 -0.32	64.64	63.90	64.40	58,812
21 Mar 24	64.24000 +0.42	64.44	63.51	64.17	89,561
20 Mar 24	63.82000 +1.15	64.22	62.01	62.23	78,644
19 Mar 24	62.67000 -0.85	63.94	62.65	63.58	86,283
18 Mar 24	63.52000 -0.93	64.48	63.38	63.91	111,146
15 Mar 24	64.45000 +1.17	64.52	63.01	63.01	241,904
14 Mar 24	63.28000 -1.32	64.44	62.83	64.44	95,470
13 Mar 24	64.60000 +0.11	64.77	63.88	64.46	95,103
12 Mar 24	64.49000 -0.59	65.09	64.49	64.82	83,899
11 Mar 24	65.08000 -0.80	66.00	64.76	65.66	89,596
08 Mar 24	65.88000 +0.44	66.08	65.21	65.78	86,247
07 Mar 24	65.44000 +0.27	66.28	65.26	65.71	77,474
06 Mar 24	65.17000 +0.12	66.03	64.82	65.00	104,778
05 Mar 24	65.05000 -0.33	67.53	64.99	65.59	143,769
04 Mar 24	65.38000 +1.14	66.44	64.19	64.19	107,647
01 Mar 24	64.24000 -0.70	66.21	63.83	64.53	180,524
29 Feb 24	64.94000 +3.53	65.70	61.78	61.78	301,075
28 Feb 24	61.41000 +1.35	62.15	59.70	60.07	222,597
27 Feb 24	60.06000 -0.44	60.88	59.94	60.86	102,873
26 Feb 24	60.50000 -0.93	61.43	60.42	61.24	89,374
23 Feb 24	61.43000 +1.12	61.63	60.17	60.40	57,105
22 Feb 24	60.31000 -1.28	61.34	59.58	61.07	111,228
21 Feb 24	61.59000 -0.23	61.99	61.19	61.99	56,307
20 Feb 24	61.82000 -0.19	63.04	61.62	61.96	89,285
16 Feb 24	62.01000 +0.30	62.51	61.23	61.67	85,764
15 Feb 24	61.71000 +0.83	61.82	60.80	60.80	104,087
14 Feb 24	60.88000 +1.47	60.93	59.35	60.14	123,109
13 Feb 24	59.41000 -1.99	60.65	59.19	60.63	184,942
12 Feb 24	61.40000 +1.71	61.83	59.43	59.43	104,774
09 Feb 24	59.69000 -1.09	60.95	59.38	60.80	135,735
08 Feb 24	60.78000 +0.94	60.83	59.71	59.71	83,293
07 Feb 24	59.84000 -0.24	60.38	59.72	60.06	80,278
06 Feb 24	60.08000 +0.68	60.17	59.12	59.42	102,346
05 Feb 24	59.40000 -0.63	59.86	58.87	59.57	106,485
02 Feb 24	60.03000 +0.05	60.71	59.47	59.57	91,646
01 Feb 24	59.98000 -0.77	60.82	59.36	60.78	110,533
31 Jan 24	60.75000 -0.51	62.13	60.28	61.21	123,683
30 Jan 24	61.26000 +0.19	61.49	60.20	60.75	48,139
29 Jan 24	61.07000 -0.40	61.81	60.65	61.81	120,944
26 Jan 24	61.47000 -0.65	62.50	60.91	62.37	65,626
25 Jan 24	62.12000 +1.15	62.12	60.92	61.71	70,766
24 Jan 24	60.97000 +0.50	61.32	60.72	61.05	57,581
23 Jan 24	60.47000 -1.03	61.89	60.33	61.86	87,092
22 Jan 24	61.50000 +1.38	61.51	60.40	60.64	70,350
19 Jan 24	60.12000 +0.12	60.29	59.05	60.15	110,720
18 Jan 24	60.00000 -0.35	60.90	59.65	60.57	78,698
17 Jan 24	60.35000 +0.78	60.41	58.90	59.16	129,730
16 Jan 24	59.57000 -2.41	62.31	59.51	62.01	137,802
12 Jan 24	61.98000 -0.39	63.19	61.74	63.19	82,341
11 Jan 24	62.37000 -0.78	62.85	62.14	62.85	92,287
10 Jan 24	63.15000 -0.91	63.91	62.77	63.62	69,067
09 Jan 24	64.06000 -0.93	64.75	62.90	64.72	84,528
08 Jan 24	64.99000 -0.08	65.50	64.49	65.50	150,135
05 Jan 24	65.07000 -1.26	66.63	65.01	65.97	107,925
04 Jan 24	66.33000 -0.48	67.08	64.70	67.08	94,816
03 Jan 24	66.81000 +1.13	68.22	65.30	65.93	153,838
02 Jan 24	65.68000 +1.72	65.77	63.66	63.66	90,658
29 Dec 23	63.96000 -0.34	64.78	63.42	64.37	92,459
28 Dec 23	64.30000 -0.51	64.88	64.25	64.59	52,331
27 Dec 23	64.81000 -0.56	65.38	64.74	65.36	49,107
26 Dec 23	65.37000 +0.49	65.39	64.81	64.90	42,580
22 Dec 23	64.88000 -0.19	65.97	64.68	65.11	72,676
21 Dec 23	65.07000 +0.38	65.30	64.25	64.86	57,030
20 Dec 23	64.69000 +0.58	65.83	63.85	64.43	82,661
19 Dec 23	64.11000 +0.26	64.72	64.00	64.19	117,470
18 Dec 23	63.85000 -0.26	64.44	62.75	63.89	94,602
15 Dec 23	64.11000 -0.90	65.26	64.09	65.26	214,421
14 Dec 23	65.01000 +0.31	67.10	64.54	65.38	113,571
13 Dec 23	64.70000 +2.73	64.87	61.66	62.00	121,023
12 Dec 23	61.97000 -1.24	63.19	61.89	63.19	78,597
11 Dec 23	63.21000 +0.60	64.19	62.22	62.61	90,208
08 Dec 23	62.61000 -0.84	64.25	62.54	63.42	73,963
07 Dec 23	63.45000 +1.91	63.46	61.25	61.69	102,106
06 Dec 23	61.54000 +0.35	62.10	61.27	61.35	66,601
05 Dec 23	61.19000 -1.08	62.79	61.13	62.30	71,633
04 Dec 23	62.27000 +1.13	62.43	60.61	60.85	76,201
01 Dec 23	61.14000 +0.79	61.43	60.21	60.35	71,105
30 Nov 23	60.35000 -0.24	60.97	60.09	60.50	100,102
29 Nov 23	60.59000 -0.77	62.11	60.53	61.91	60,280
28 Nov 23	61.36000 -0.52	62.04	60.89	61.70	139,852
27 Nov 23	61.88000 -0.21	62.79	61.83	62.02	91,787
24 Nov 23	62.09000 +0.46	62.25	61.63	61.63	49,069
22 Nov 23	61.63000 +0.49	61.99	61.33	61.69	70,552
21 Nov 23	61.14000 +0.17	61.25	60.25	60.85	66,307
20 Nov 23	60.97000 -0.38	61.69	60.72	61.40	65,112
17 Nov 23	61.35000 -0.04	61.90	61.16	61.89	113,502
16 Nov 23	61.39000 -2.26	62.92	61.12	62.91	82,566
15 Nov 23	63.65000 -0.45	65.08	63.48	63.92	83,296
14 Nov 23	64.10000 +2.71	64.46	62.87	62.87	89,374
13 Nov 23	61.39000 -0.30	61.60	60.57	61.13	54,743
10 Nov 23	61.69000 -0.79	62.46	61.58	62.46	74,652
09 Nov 23	62.48000 +1.81	62.51	60.63	61.37	107,970
08 Nov 23	60.67000 -3.36	63.74	60.44	63.72	93,228
07 Nov 23	64.03000 -2.64	65.81	61.53	64.18	78,574
06 Nov 23	66.67000 -0.56	67.08	66.32	66.92	55,500
03 Nov 23	67.23000 +0.59	68.47	67.15	67.51	59,956
02 Nov 23	66.64000 +1.54	66.65	64.78	65.47	77,524
01 Nov 23	65.10000 +0.00	65.29	64.32	65.29	96,055
31 Oct 23	65.10000 -0.40	65.80	64.94	65.17	94,565
30 Oct 23	65.50000 -0.20	66.99	65.48	66.45	126,221
27 Oct 23	65.70000 +0.30	66.39	65.40	65.48	89,269
26 Oct 23	65.40000 +0.49	66.48	64.64	65.27	81,305
25 Oct 23	64.91000 +1.51	65.16	63.27	63.27	83,149
24 Oct 23	63.40000 -1.20	65.20	63.27	65.20	52,850
23 Oct 23	64.60000 -0.64	65.95	64.39	65.24	51,116
20 Oct 23	65.24000 -0.11	66.27	65.18	65.77	61,823
19 Oct 23	65.35000 -0.35	66.61	65.08	65.83	77,537
18 Oct 23	65.70000 -0.60	66.61	65.57	66.22	55,002
17 Oct 23	66.30000 +1.94	66.83	64.28	64.28	92,921
16 Oct 23	64.36000 +1.83	64.53	62.95	62.95	81,039
13 Oct 23	62.53000 -1.53	64.42	62.32	64.30	87,405
12 Oct 23	64.06000 -0.50	65.00	63.49	65.00	65,351
11 Oct 23	64.56000 -0.34	65.28	64.37	65.00	58,115
10 Oct 23	64.90000 +0.80	65.45	64.11	64.11	72,628
09 Oct 23	64.10000 +0.29	64.63	63.23	63.49	65,187
06 Oct 23	63.81000 -1.67	65.25	63.13	65.25	59,198
05 Oct 23	65.48000 +0.65	66.12	64.54	64.65	100,242
04 Oct 23	64.83000 +1.54	64.94	63.16	63.16	96,432
03 Oct 23	63.29000 +1.15	63.46	61.83	61.83	87,054
02 Oct 23	62.14000 -0.86	62.77	61.69	62.77	95,855
29 Sep 23	63.00000 +1.17	63.09	61.35	62.13	86,296
28 Sep 23	61.83000 -0.15	62.33	61.33	62.10	96,139
27 Sep 23	61.98000 -0.72	63.25	61.52	62.82	111,861
26 Sep 23	62.70000 -1.28	63.69	62.51	63.69	75,275
25 Sep 23	63.98000 +0.46	64.47	63.04	63.17	59,114
22 Sep 23	63.52000 +0.29	64.10	62.88	63.10	76,156
21 Sep 23	63.23000 +1.17	63.41	61.16	61.93	96,833
20 Sep 23	62.06000 -0.95	63.02	61.80	62.99	67,703
19 Sep 23	63.01000 -0.39	63.54	62.67	63.54	59,486
18 Sep 23	63.40000 -0.86	64.60	63.33	64.60	68,201
15 Sep 23	64.26000 -0.37	65.06	64.07	64.39	227,183
14 Sep 23	64.63000 +1.48	64.74	63.39	63.39	81,008
13 Sep 23	63.15000 -0.27	63.84	62.93	63.84	74,177
12 Sep 23	63.42000 +0.19	63.97	63.29	63.57	68,602
11 Sep 23	63.23000 -0.46	64.08	62.80	64.08	51,711
08 Sep 23	63.69000 -0.15	64.19	63.35	63.79	71,899
07 Sep 23	63.84000 +1.13	63.97	62.56	62.95	81,698
06 Sep 23	62.71000 +0.72	62.95	62.17	62.31	69,438
05 Sep 23	61.99000 -2.12	63.92	61.96	63.92	90,692
01 Sep 23	64.11000 -0.76	65.20	63.59	65.08	58,363
31 Aug 23	64.87000 -1.27	66.36	64.30	65.71	148,814
30 Aug 23	66.14000 +1.40	66.29	64.55	64.60	95,136
29 Aug 23	64.74000 -1.05	65.99	64.65	65.99	59,767
28 Aug 23	65.79000 +0.01	66.50	65.60	65.88	44,729
25 Aug 23	65.78000 +0.17	65.88	64.95	65.64	79,857
24 Aug 23	65.61000 -0.87	66.90	65.48	66.13	102,745
23 Aug 23	66.48000 +0.25	67.11	65.66	66.14	81,820
22 Aug 23	66.23000 -2.30	68.50	65.86	68.50	88,767
21 Aug 23	68.53000 -1.80	70.58	68.32	70.13	129,553
18 Aug 23	70.33000 +1.68	71.07	68.72	68.72	82,275
17 Aug 23	68.65000 -0.33	69.99	68.24	69.24	89,228
16 Aug 23	68.98000 -0.45	69.93	68.98	69.55	81,354
15 Aug 23	69.43000 +0.09	69.94	68.68	69.29	77,633
14 Aug 23	69.34000 -1.11	70.11	68.26	70.11	65,447
11 Aug 23	70.45000 +1.27	70.66	69.29	69.29	70,704
10 Aug 23	69.18000 +1.02	69.41	67.93	68.43	86,060
09 Aug 23	68.16000 -1.50	69.58	67.65	69.10	91,512
08 Aug 23	69.66000 +5.17	71.42	65.96	69.92	211,355
07 Aug 23	64.49000 -0.48	65.64	64.32	64.87	91,964
04 Aug 23	64.97000 -0.75	65.85	64.69	65.36	104,661
03 Aug 23	65.72000 +0.37	66.71	65.11	65.48	79,464
02 Aug 23	65.35000 +0.09	66.18	64.55	64.75	90,213
01 Aug 23	65.26000 -1.08	66.68	65.23	66.38	71,609
31 Jul 23	66.34000 +0.08	66.96	65.76	66.50	95,991
28 Jul 23	66.26000 +0.31	66.68	66.01	66.68	56,239
27 Jul 23	65.95000 -1.25	67.64	65.57	67.64	88,281
26 Jul 23	67.20000 +0.13	68.05	66.99	67.17	85,758
25 Jul 23	67.07000 -0.18	67.78	65.96	67.04	114,131
24 Jul 23	67.25000 +1.85	68.22	64.83	65.58	142,763
21 Jul 23	65.40000 +0.46	65.53	64.73	65.10	101,166
20 Jul 23	64.94000 +1.19	64.94	63.35	64.00	64,141
19 Jul 23	63.75000 +0.86	63.96	63.00	63.01	93,996
18 Jul 23	62.89000 +0.44	63.40	62.06	62.32	87,833
17 Jul 23	62.45000 -1.10	64.09	62.31	63.46	103,863
14 Jul 23	63.55000 -1.03	64.27	63.21	64.27	93,712
13 Jul 23	64.58000 -0.89	65.83	64.51	65.65	57,467
12 Jul 23	65.47000 -1.50	67.58	65.17	67.58	97,766
11 Jul 23	66.97000 +1.95	67.26	65.39	65.39	100,760
10 Jul 23	65.02000 +0.89	65.18	64.11	64.11	106,530
07 Jul 23	64.13000 +0.00	65.18	64.02	64.33	94,753
06 Jul 23	64.13000 -0.47	64.58	63.83	63.91	98,398
05 Jul 23	64.60000 -0.78	65.00	64.38	65.00	78,281
03 Jul 23	65.38000 +1.17	65.40	63.89	63.91	63,587
30 Jun 23	64.21000 +0.30	64.89	63.78	64.31	178,190
29 Jun 23	63.91000 +0.61	64.21	62.80	63.36	126,360
28 Jun 23	63.30000 -0.60	63.69	62.61	63.51	92,728
27 Jun 23	63.90000 +0.51	64.90	63.49	63.49	114,781
26 Jun 23	63.39000 -1.24	65.14	62.41	64.55	240,142
23 Jun 23	64.63000 +0.05	66.34	64.21	64.23	219,459
22 Jun 23	64.58000 -0.05	64.67	63.83	64.67	114,339
21 Jun 23	64.63000 -0.56	65.33	64.01	64.80	135,953
20 Jun 23	65.19000 -1.58	67.19	64.85	66.77	131,864
16 Jun 23	66.77000 -1.05	68.21	65.39	68.21	213,825
15 Jun 23	67.82000 -0.80	69.00	67.69	68.31	114,548
14 Jun 23	68.62000 +0.44	68.97	68.08	68.08	123,195
13 Jun 23	68.18000 +1.58	68.85	66.94	66.94	137,617
12 Jun 23	66.60000 +0.40	66.94	65.82	66.23	117,441
09 Jun 23	66.20000 +0.30	66.92	65.72	65.79	98,090
08 Jun 23	65.90000 -1.08	67.36	65.51	66.75	191,516
07 Jun 23	66.98000 +2.19	67.08	64.33	64.42	182,705
06 Jun 23	64.79000 +2.94	64.98	62.06	62.09	160,240
05 Jun 23	61.85000 -1.08	63.15	61.75	62.90	141,199
02 Jun 23	62.93000 +2.46	63.03	60.80	60.81	196,567
01 Jun 23	60.47000 +0.93	60.91	58.75	59.60	186,841
31 May 23	59.54000 -0.29	60.31	58.96	60.00	220,743
30 May 23	59.83000 -0.97	60.56	59.07	60.56	131,302
26 May 23	60.80000 -1.68	62.20	60.38	62.20	170,300
25 May 23	62.48000 -2.27	64.20	62.32	63.99	105,068
24 May 23	64.75000 -1.02	66.39	64.69	65.99	91,706
23 May 23	65.77000 +0.33	66.08	64.50	65.25	101,847
22 May 23	65.44000 +0.38	65.78	63.93	65.06	120,227
19 May 23	65.06000 +0.92	65.77	64.01	64.98	227,296
18 May 23	64.14000 -1.66	65.87	63.91	65.48	162,052
17 May 23	65.80000 -1.10	67.42	65.39	66.77	213,131
16 May 23	66.90000 -1.95	68.75	65.70	68.75	182,285
15 May 23	68.85000 -0.84	69.65	68.42	69.65	120,031
12 May 23	69.69000 +0.60	69.95	69.25	69.72	125,676
11 May 23	69.09000 -2.41	71.28	68.56	71.28	158,784
10 May 23	71.50000 -3.06	74.53	67.08	74.53	396,613
09 May 23	74.56000 -3.06	77.05	72.80	77.05	107,705
08 May 23	77.62000 -1.22	78.65	76.64	78.65	52,931
05 May 23	78.84000 -0.69	80.11	78.65	79.46	61,272
04 May 23	79.53000 -1.51	80.47	78.20	80.47	83,850
03 May 23	81.04000 -1.11	82.51	80.61	82.03	58,785
02 May 23	82.15000 -0.82	82.98	80.89	82.75	72,215
01 May 23	82.97000 +0.48	83.32	82.31	82.42	46,110
28 Apr 23	82.49000 -1.01	83.76	82.28	83.35	57,014
27 Apr 23	83.50000 +0.17	83.97	82.15	83.48	83,002
26 Apr 23	83.33000 -0.42	84.04	82.88	83.47	61,392
25 Apr 23	83.75000 -2.33	85.95	83.75	85.95	56,978
24 Apr 23	86.08000 +0.01	86.67	85.54	86.02	49,369
21 Apr 23	86.07000 +0.85	86.14	85.06	85.55	44,706
20 Apr 23	85.22000 +1.01	85.24	83.91	83.91	37,986
19 Apr 23	84.21000 -0.37	85.19	83.67	84.66	44,560
18 Apr 23	84.58000 -0.68	85.49	84.10	85.49	50,133
17 Apr 23	85.26000 +0.89	85.68	84.34	84.34	44,147
14 Apr 23	84.37000 -0.44	85.98	83.53	85.05	56,988
13 Apr 23	84.81000 -0.19	85.11	83.34	85.11	60,875
12 Apr 23	85.00000 -0.15	85.46	84.59	85.36	56,283
11 Apr 23	85.15000 +0.28	86.25	84.87	84.87	67,454
10 Apr 23	84.87000 +0.85	85.36	83.68	83.68	73,858
06 Apr 23	84.02000 -0.53	84.75	83.81	84.67	46,610
05 Apr 23	84.55000 -0.55	85.54	83.80	85.28	48,302
04 Apr 23	85.10000 -0.89	86.62	84.51	86.43	89,428
03 Apr 23	85.99000 +1.32	86.42	84.39	84.50	90,646
31 Mar 23	84.67000 +0.73	85.11	83.83	84.14	145,106
30 Mar 23	83.94000 +0.12	84.77	83.31	84.05	43,882
29 Mar 23	83.82000 -1.31	86.15	83.80	85.78	58,679
28 Mar 23	85.13000 +1.18	85.52	84.07	84.07	63,217
27 Mar 23	83.95000 +1.42	84.49	82.96	83.14	52,718
24 Mar 23	82.53000 +1.49	83.08	80.65	81.00	59,999
23 Mar 23	81.04000 +0.14	82.36	80.69	81.37	54,354
22 Mar 23	80.90000 -1.68	83.29	80.87	82.66	80,751
21 Mar 23	82.58000 -0.03	83.44	81.37	83.21	96,536
20 Mar 23	82.61000 +0.28	84.06	82.48	82.73	83,983
17 Mar 23	82.33000 -0.61	82.53	80.92	82.36	165,956
16 Mar 23	82.94000 +0.58	83.44	81.02	81.84	91,164
15 Mar 23	82.36000 +0.82	82.57	80.29	80.77	85,784
14 Mar 23	81.54000 +0.87	82.37	80.72	81.73	87,288
13 Mar 23	80.67000 -1.61	83.29	80.08	81.63	85,629
10 Mar 23	82.28000 +0.12	82.76	81.49	82.08	120,496
09 Mar 23	82.16000 +0.29	83.97	81.64	82.08	70,882
08 Mar 23	81.87000 +0.79	81.96	80.27	80.95	67,751
07 Mar 23	81.08000 -0.64	82.59	80.28	81.67	74,290
06 Mar 23	81.72000 +1.59	81.95	80.37	80.51	94,034
03 Mar 23	80.13000 -1.26	81.79	80.01	81.78	73,178
02 Mar 23	81.39000 +3.42	81.68	78.17	78.17	70,722
01 Mar 23	77.97000 +1.53	78.71	75.88	76.43	93,848
28 Feb 23	76.44000 -3.31	79.66	76.43	79.66	190,552
27 Feb 23	79.75000 -1.76	82.02	79.75	81.84	81,233
24 Feb 23	81.51000 -0.76	81.93	80.56	81.73	99,576
23 Feb 23	82.27000 -0.90	83.45	82.06	83.45	45,294
22 Feb 23	83.17000 -1.02	84.69	80.79	84.58	97,527
21 Feb 23	84.19000 +0.65	84.75	82.51	82.67	83,875
17 Feb 23	83.54000 +0.64	83.72	82.72	83.44	41,261
16 Feb 23	82.90000 -0.89	83.74	82.86	82.96	47,428
15 Feb 23	83.79000 +1.15	84.09	82.05	82.57	48,055
14 Feb 23	82.64000 -2.31	85.10	82.63	84.92	47,837
13 Feb 23	84.95000 +0.81	85.25	83.34	84.00	78,363
10 Feb 23	84.14000 +0.38	84.80	83.28	83.83	77,056
09 Feb 23	83.76000 -0.53	85.02	83.76	84.98	52,849
08 Feb 23	84.29000 -1.55	85.75	84.25	85.67	49,623
07 Feb 23	85.84000 -1.33	86.80	84.85	86.80	80,761
06 Feb 23	87.17000 -0.85	88.27	85.85	88.23	68,047
03 Feb 23	88.02000 +0.92	88.55	86.73	86.90	55,384
02 Feb 23	87.10000 +0.39	87.19	85.47	86.17	87,894
01 Feb 23	86.71000 +0.37	87.86	84.73	86.58	83,893
31 Jan 23	86.34000 +1.09	86.54	83.90	85.02	113,738
30 Jan 23	85.25000 +1.12	85.77	83.51	83.94	73,522
27 Jan 23	84.13000 -3.33	87.70	83.78	87.49	62,848
26 Jan 23	87.46000 +1.22	87.46	85.45	86.80	64,000
25 Jan 23	86.24000 +0.82	86.60	84.72	85.26	47,991
24 Jan 23	85.42000 -1.59	87.58	85.42	87.33	46,053
23 Jan 23	87.01000 +0.68	87.75	85.70	86.59	63,733
20 Jan 23	86.33000 +1.09	86.46	85.12	86.05	58,023
19 Jan 23	85.24000 -1.01	86.69	85.04	86.47	54,463
18 Jan 23	86.25000 -2.21	89.03	85.92	88.44	47,315
17 Jan 23	88.46000 +0.08	89.22	87.09	88.72	62,421
13 Jan 23	88.38000 +1.77	88.50	85.37	86.12	72,807
12 Jan 23	86.61000 +1.36	86.82	84.91	85.67	91,105
11 Jan 23	85.25000 +0.11	86.13	84.44	85.91	94,239
10 Jan 23	85.14000 +1.41	85.81	83.18	84.03	116,280
09 Jan 23	83.73000 -2.22	86.09	83.65	85.96	93,364
06 Jan 23	85.95000 +3.44	86.60	83.50	83.50	76,190
05 Jan 23	82.51000 -0.52	82.83	81.02	82.83	62,940
04 Jan 23	83.03000 +1.56	83.72	81.57	81.96	87,512
03 Jan 23	81.47000 -0.82	82.10	79.74	82.10	88,892
30 Dec 22	82.29000 -0.97	84.13	81.78	83.26	82,179
29 Dec 22	83.26000 +1.10	83.31	82.07	82.40	52,337
28 Dec 22	82.16000 -1.32	83.93	82.11	83.71	49,724
27 Dec 22	83.48000 -0.76	85.35	83.06	84.16	42,502
23 Dec 22	84.24000 +1.62	84.68	82.29	82.77	43,615
22 Dec 22	82.62000 -2.12	85.08	82.03	85.08	61,034
21 Dec 22	84.74000 +1.58	85.23	83.01	83.78	60,986
20 Dec 22	83.16000 +1.18	84.04	81.76	82.36	50,932
19 Dec 22	81.98000 +0.77	82.86	81.03	81.03	43,172
16 Dec 22	81.21000 -0.61	82.15	80.53	81.27	136,553
15 Dec 22	81.82000 -2.19	83.61	81.17	83.30	73,952
14 Dec 22	84.01000 -1.34	86.35	83.75	85.43	82,901
13 Dec 22	85.35000 -0.81	88.03	85.03	87.67	94,796
12 Dec 22	86.16000 +0.33	86.65	85.12	85.92	45,126
09 Dec 22	85.83000 -0.81	86.67	85.28	85.92	83,948
08 Dec 22	86.64000 +1.56	87.81	84.23	84.78	43,106
07 Dec 22	85.08000 -0.36	86.68	84.11	85.12	76,534
06 Dec 22	85.44000 +0.62	85.78	84.74	84.95	45,058
05 Dec 22	84.82000 -2.67	87.78	84.44	87.15	53,757
02 Dec 22	87.49000 +0.98	88.16	85.53	86.25	61,438
01 Dec 22	86.51000 -0.70	87.76	85.10	87.76	50,585
30 Nov 22	87.21000 +1.46	87.64	84.67	86.02	72,806
29 Nov 22	85.75000 +0.03	87.10	85.14	86.28	62,770
28 Nov 22	85.72000 -0.42	87.08	85.30	85.61	40,915
25 Nov 22	86.14000 +1.44	86.34	84.78	85.31	16,783
23 Nov 22	84.70000 -1.03	87.23	84.53	86.26	31,961
22 Nov 22	85.73000 +0.90	86.22	85.00	85.00	41,714
21 Nov 22	84.83000 -0.96	85.99	84.64	85.70	46,813
18 Nov 22	85.79000 +0.24	86.65	85.11	86.55	46,034
17 Nov 22	85.55000 -0.52	87.25	84.81	85.50	62,702
16 Nov 22	86.07000 -1.84	87.92	85.74	87.21	59,088
15 Nov 22	87.91000 +3.07	88.15	85.98	85.98	50,384
14 Nov 22	84.84000 +1.69	85.72	82.99	82.99	51,518
11 Nov 22	83.15000 -6.08	89.59	82.51	89.59	83,674
10 Nov 22	89.23000 +0.74	90.41	87.49	90.20	82,622
09 Nov 22	88.49000 +0.19	89.34	87.43	88.43	85,393
08 Nov 22	88.30000 +1.30	89.49	87.03	87.70	70,644
07 Nov 22	87.00000 +5.91	87.88	84.30	87.32	66,739
14 Oct 22	81.09000 -3.70	84.77	80.37	84.77	135,145
13 Oct 22	84.79000 +4.08	84.94	80.06	80.25	94,214
12 Oct 22	80.71000 +0.20	81.79	79.40	80.52	93,504
11 Oct 22	80.51000 +3.57	80.95	76.59	76.59	103,577
10 Oct 22	76.94000 +4.29	77.09	72.76	72.99	67,010
07 Oct 22	72.65000 +0.19	72.85	71.76	71.93	52,853
06 Oct 22	72.46000 +0.18	73.16	72.01	72.01	52,382
05 Oct 22	72.28000 -1.60	73.71	72.20	73.09	64,592
04 Oct 22	73.88000 +1.20	74.23	72.77	72.77	59,974
03 Oct 22	72.68000 +1.44	73.09	71.05	71.95	79,885
30 Sep 22	71.24000 -1.29	73.15	71.08	72.86	71,849
29 Sep 22	72.53000 -1.36	73.73	71.75	73.64	68,235
28 Sep 22	73.89000 +1.33	74.41	72.06	73.00	74,019
27 Sep 22	72.56000 -0.76	73.94	72.29	73.65	60,819
26 Sep 22	73.32000 +0.96	73.66	71.85	72.31	52,070
23 Sep 22	72.36000 -0.63	72.62	71.48	72.13	73,607
22 Sep 22	72.99000 -0.52	73.35	72.50	73.23	92,618
21 Sep 22	73.51000 -1.01	75.78	73.32	75.17	69,987
20 Sep 22	74.52000 +0.10	74.68	72.76	73.80	81,771
19 Sep 22	74.42000 +0.92	74.94	73.38	73.38	68,715
16 Sep 22	73.50000 +0.11	75.12	72.13	73.16	218,288
15 Sep 22	73.39000 -1.71	75.36	72.82	75.36	103,452
14 Sep 22	75.10000 -1.99	77.79	74.66	77.54	92,688
13 Sep 22	77.09000 -2.04	79.14	76.58	78.27	96,789
12 Sep 22	79.13000 -1.10	80.74	79.02	80.55	79,259
09 Sep 22	80.23000 +2.04	81.08	78.21	78.21	60,665
08 Sep 22	78.19000 -2.59	80.76	77.22	80.13	66,479
07 Sep 22	80.78000 +1.28	80.92	79.70	79.79	48,771
06 Sep 22	79.50000 +1.07	80.66	78.60	78.60	46,243
02 Sep 22	78.43000 -0.70	79.89	77.65	79.89	53,288
01 Sep 22	79.13000 +1.42	80.25	76.55	77.59	77,509
31 Aug 22	77.71000 -1.42	79.40	77.71	79.07	93,597
30 Aug 22	79.13000 -1.90	81.19	78.90	81.19	62,984
29 Aug 22	81.03000 -2.02	82.43	79.62	82.43	60,782
26 Aug 22	83.05000 -1.08	84.30	82.67	83.85	76,410
25 Aug 22	84.13000 -0.47	84.53	82.85	84.16	81,697
24 Aug 22	84.60000 -0.55	85.50	83.97	85.50	81,822
23 Aug 22	85.15000 -0.17	86.05	84.15	85.56	65,566
22 Aug 22	85.32000 -0.09	85.57	84.76	85.49	58,619
19 Aug 22	85.41000 +1.62	85.51	83.50	83.83	55,960
18 Aug 22	83.79000 +1.65	84.39	82.64	82.64	78,783
17 Aug 22	82.14000 -0.75	82.64	81.08	82.50	63,738
16 Aug 22	82.89000 +2.12	84.13	80.99	80.99	70,247
15 Aug 22	80.77000 -0.15	80.88	79.77	80.80	51,224
12 Aug 22	80.92000 +1.12	80.92	79.53	80.29	66,034
11 Aug 22	79.80000 +0.05	80.64	79.11	79.85	89,576
10 Aug 22	79.75000 +0.49	80.22	79.03	80.10	69,800
09 Aug 22	79.26000 -2.38	82.99	78.94	82.18	66,945
08 Aug 22	81.64000 +0.42	83.07	81.10	81.42	71,631
05 Aug 22	81.22000 +0.65	81.34	80.18	80.80	60,428
04 Aug 22	80.57000 +1.39	81.36	79.59	79.65	60,130
03 Aug 22	79.18000 +0.65	80.06	77.53	78.93	70,512
02 Aug 22	78.53000 +0.12	79.12	76.65	78.41	61,892
01 Aug 22	78.41000 +1.48	78.97	76.18	76.37	70,978
29 Jul 22	76.93000 -1.28	78.39	76.89	77.70	88,549
28 Jul 22	78.21000 +0.50	78.87	76.67	77.71	48,896
27 Jul 22	77.71000 +0.71	77.87	76.10	77.07	51,718
26 Jul 22	77.00000 +0.53	77.00	75.57	76.77	47,788
25 Jul 22	76.47000 -0.21	77.20	76.12	77.20	40,834
22 Jul 22	76.68000 +0.21	77.16	75.50	76.40	46,874
21 Jul 22	76.47000 -1.54	77.93	75.53	77.75	43,474
20 Jul 22	78.01000 -0.65	78.88	77.01	78.88	58,412
19 Jul 22	78.66000 -0.07	80.85	78.32	79.65	69,430
18 Jul 22	78.73000 +0.19	79.74	78.14	78.60	63,149
15 Jul 22	78.54000 +0.84	79.25	77.91	78.63	60,975
14 Jul 22	77.70000 +0.71	77.83	75.85	76.47	42,513
13 Jul 22	76.99000 +0.76	77.77	75.48	75.89	55,788
12 Jul 22	76.23000 +0.52	77.51	75.36	75.36	62,322
11 Jul 22	75.71000 +0.66	76.66	74.75	74.93	59,727
08 Jul 22	75.05000 -0.13	75.93	74.40	75.34	68,347
07 Jul 22	75.18000 +1.39	75.61	73.99	74.28	50,867
06 Jul 22	73.79000 -0.86	75.44	73.24	74.48	52,871
05 Jul 22	74.65000 +0.12	75.40	72.26	74.44	70,868
01 Jul 22	74.53000 -0.01	75.37	73.27	74.54	55,869
30 Jun 22	74.54000 +0.91	75.27	72.34	73.09	62,064
29 Jun 22	73.63000 -1.39	75.10	73.33	75.10	44,501
28 Jun 22	75.02000 -0.40	76.07	74.74	76.07	50,302
27 Jun 22	75.42000 +0.74	75.97	74.90	75.32	39,198
24 Jun 22	74.68000 +0.75	75.10	73.78	74.34	114,875
23 Jun 22	73.93000 +0.88	74.82	73.13	73.13	48,248
22 Jun 22	73.05000 -2.09	74.89	72.93	74.51	60,422
21 Jun 22	75.14000 +3.44	75.64	71.55	71.82	52,896
17 Jun 22	71.70000 -4.72	76.74	71.66	76.63	143,994
16 Jun 22	76.42000 -0.40	77.53	75.47	76.00	75,422
15 Jun 22	76.82000 +2.50	77.29	75.03	75.03	77,311
14 Jun 22	74.32000 +1.97	74.78	72.24	72.24	55,941
13 Jun 22	72.35000 -1.15	74.15	71.99	73.08	75,530
10 Jun 22	73.50000 -0.25	74.16	73.03	73.19	51,482
09 Jun 22	73.75000 -1.05	74.91	73.65	74.60	74,499
08 Jun 22	74.80000 -0.80	76.10	74.80	75.61	93,761
07 Jun 22	75.60000 +0.23	75.71	75.04	75.11	79,007
06 Jun 22	75.37000 -0.39	76.19	75.17	76.14	80,438
03 Jun 22	75.76000 -0.99	77.10	75.39	76.59	66,912
02 Jun 22	76.75000 +2.44	77.32	73.41	74.74	93,560
01 Jun 22	74.31000 +0.79	74.37	72.69	73.99	136,702
31 May 22	73.52000 -0.49	74.46	72.84	73.39	118,899
27 May 22	74.01000 -0.75	75.63	72.64	75.18	97,468
26 May 22	74.76000 -0.20	76.59	74.65	75.41	63,859
25 May 22	74.96000 +0.37	76.09	73.83	74.43	116,941
24 May 22	74.59000 +0.43	74.86	73.33	73.96	96,759
23 May 22	74.16000 +0.90	75.14	73.65	74.04	56,527
20 May 22	73.26000 -0.78	75.90	72.34	74.49	78,716
19 May 22	74.04000 -1.88	75.97	73.94	75.46	114,314
18 May 22	75.92000 -2.19	77.36	74.40	77.15	86,154
17 May 22	78.11000 -2.35	80.87	77.27	80.87	72,568
16 May 22	80.46000 -0.52	82.33	79.93	81.36	66,899
13 May 22	80.98000 -1.27	82.66	80.20	82.66	88,316
12 May 22	82.25000 +0.39	83.20	81.53	82.35	76,560
11 May 22	81.86000 -2.38	84.93	81.58	84.08	77,866
10 May 22	84.24000 -0.18	85.53	82.30	85.16	97,342
09 May 22	84.42000 +2.34	85.51	81.73	81.73	71,673
06 May 22	82.08000 +0.31	84.52	80.42	80.98	87,700
05 May 22	81.77000 -3.58	84.81	80.35	84.81	98,334
04 May 22	85.35000 +6.11	85.42	78.92	79.37	100,981
03 May 22	79.24000 -0.90	80.86	73.63	78.85	127,367
02 May 22	80.14000 +0.26	81.35	79.01	79.67	110,707
29 Apr 22	79.88000 -1.19	81.06	79.32	80.69	94,723
28 Apr 22	81.07000 +0.98	82.15	80.08	80.72	171,594
27 Apr 22	80.09000 -0.11	81.73	79.26	80.44	112,217
26 Apr 22	80.20000 -1.21	81.41	79.44	81.34	69,222
25 Apr 22	81.41000 -0.59	81.60	79.34	81.35	71,938
22 Apr 22	82.00000 -2.29	84.75	81.76	84.18	64,726
21 Apr 22	84.29000 -0.96	85.42	83.07	85.42	90,552
20 Apr 22	85.25000 +1.98	86.75	84.00	84.00	78,791
19 Apr 22	83.27000 +3.27	83.54	79.86	80.20	51,529
18 Apr 22	80.00000 +0.10	80.84	79.45	80.13	51,398
14 Apr 22	79.90000 +0.28	80.71	78.77	79.72	101,042
13 Apr 22	79.62000 +0.55	80.35	78.78	79.72	47,845
12 Apr 22	79.07000 +1.45	79.25	77.49	77.51	80,836
11 Apr 22	77.62000 -0.44	78.81	77.39	78.58	39,175
08 Apr 22	78.06000 +0.84	79.28	77.62	77.62	55,268
07 Apr 22	77.22000 +1.51	78.09	75.76	76.16	133,009
06 Apr 22	75.71000 +1.90	76.56	73.92	73.92	70,439
05 Apr 22	73.81000 +0.19	75.72	73.58	74.02	66,777
04 Apr 22	73.62000 -0.31	73.94	72.73	73.94	55,385
01 Apr 22	73.93000 +2.51	74.47	71.56	71.97	113,100
31 Mar 22	71.42000 -0.66	72.67	71.25	72.30	112,416
30 Mar 22	72.08000 -1.52	74.46	71.82	73.46	49,935
29 Mar 22	73.60000 +0.10	74.24	73.02	73.87	67,171
28 Mar 22	73.50000 -0.59	73.89	73.00	73.78	44,157
25 Mar 22	74.09000 -0.39	74.25	73.16	74.25	39,063
24 Mar 22	74.48000 -0.93	75.62	74.24	75.36	36,837
23 Mar 22	75.41000 -1.07	76.15	75.18	76.05	47,380
22 Mar 22	76.48000 -1.03	77.98	76.27	77.98	46,345
21 Mar 22	77.51000 +0.47	78.23	76.91	76.91	69,701
18 Mar 22	77.04000 +0.92	77.05	75.12	76.19	188,094
17 Mar 22	76.12000 +0.60	77.62	75.13	75.13	42,591
16 Mar 22	75.52000 +0.10	76.73	73.72	75.35	73,518
15 Mar 22	75.42000 +1.78	76.02	72.99	73.84	69,928
14 Mar 22	73.64000 -1.40	74.55	72.33	74.00	110,531
11 Mar 22	75.04000 -0.69	76.75	74.36	75.73	50,372
10 Mar 22	75.73000 +1.87	75.80	72.87	72.92	47,359
09 Mar 22	73.86000 -0.66	75.21	71.36	74.30	78,824
08 Mar 22	74.52000 +1.84	76.29	72.44	73.35	133,657
07 Mar 22	72.68000 +2.57	73.54	70.07	70.63	124,761
04 Mar 22	70.11000 +3.76	70.83	65.54	65.54	89,163
03 Mar 22	66.35000 +3.40	66.43	63.56	63.56	56,803
02 Mar 22	62.95000 +1.99	63.15	61.00	61.00	58,434
01 Mar 22	60.96000 -0.71	62.20	60.43	61.71	55,452
28 Feb 22	61.67000 -0.57	61.98	60.92	61.73	64,081
25 Feb 22	62.24000 +1.84	62.36	59.94	60.66	47,107
24 Feb 22	60.40000 -0.11	60.83	58.71	60.31	57,147
23 Feb 22	60.51000 +0.02	61.25	60.36	61.00	43,051
22 Feb 22	60.49000 -1.36	62.02	60.39	62.02	56,754
18 Feb 22	61.85000 +0.22	62.10	61.32	61.32	43,285
17 Feb 22	61.63000 -0.45	62.22	61.40	62.14	37,880
16 Feb 22	62.08000 +0.05	62.52	61.56	62.31	60,929
15 Feb 22	62.03000 +0.84	62.65	61.74	61.77	36,893
14 Feb 22	61.19000 -0.06	61.40	60.03	61.39	39,079
11 Feb 22	61.25000 +0.60	61.62	60.42	60.42	28,287
10 Feb 22	60.65000 -0.95	61.42	60.00	60.82	65,732
09 Feb 22	61.60000 +0.05	63.27	61.31	61.77	51,749
08 Feb 22	61.55000 +1.22	61.60	60.13	60.13	38,490
07 Feb 22	60.33000 +0.03	60.93	59.70	60.30	33,765
04 Feb 22	60.30000 -0.28	60.84	58.40	60.28	58,306
03 Feb 22	60.58000 +0.45	61.13	59.41	59.95	41,882
02 Feb 22	60.13000 +0.10	60.45	59.05	60.11	63,616
01 Feb 22	60.03000 -0.21	60.64	58.68	59.97	66,794
31 Jan 22	60.24000 +0.29	60.29	58.75	59.71	82,308
28 Jan 22	59.95000 -0.82	60.67	58.50	60.67	54,505
27 Jan 22	60.77000 -0.03	61.83	60.50	61.17	77,745
26 Jan 22	60.80000 -0.22	62.00	59.80	60.99	71,005
25 Jan 22	61.02000 -3.37	63.67	60.47	63.67	54,481
24 Jan 22	64.39000 +2.33	65.03	61.55	61.55	71,083
21 Jan 22	62.06000 +1.40	63.23	60.29	60.72	62,173
20 Jan 22	60.66000 -1.32	62.43	60.34	62.30	57,361
19 Jan 22	61.98000 -1.93	63.77	61.67	63.62	53,021
18 Jan 22	63.91000 -0.21	64.23	62.08	63.75	77,073
14 Jan 22	64.12000 -0.38	65.33	63.62	64.05	61,985
13 Jan 22	64.50000 +1.19	64.99	63.74	63.74	45,677
12 Jan 22	63.31000 -1.13	64.39	63.11	64.21	65,753
11 Jan 22	64.44000 -2.22	66.83	63.78	66.72	39,084
10 Jan 22	66.66000 +0.37	66.88	65.96	66.38	33,992
07 Jan 22	66.29000 -0.06	66.74	66.06	66.68	31,719
06 Jan 22	66.35000 -0.29	67.19	66.27	66.58	40,800
05 Jan 22	66.64000 -0.39	68.17	66.54	67.08	69,634
04 Jan 22	67.03000 +0.07	67.92	66.68	66.68	41,977
03 Jan 22	66.96000 +1.08	67.07	65.41	65.65	58,279
31 Dec 21	65.88000 -0.97	66.72	65.45	66.68	58,884
30 Dec 21	66.85000 -0.47	67.65	66.44	67.65	42,028
29 Dec 21	67.32000 +0.29	67.79	67.02	67.03	51,263
28 Dec 21	67.03000 +1.04	67.38	65.75	66.02	45,647
27 Dec 21	65.99000 +1.22	66.09	64.75	65.24	27,470
23 Dec 21	64.77000 +0.14	65.65	64.72	64.94	36,357
22 Dec 21	64.63000 +0.42	64.65	63.34	63.82	29,881
21 Dec 21	64.21000 -0.81	65.66	63.98	65.20	38,415
20 Dec 21	65.02000 +0.59	65.26	63.39	63.62	165,916
17 Dec 21	64.43000 -0.20	64.76	63.95	64.75	145,501
16 Dec 21	64.63000 -0.99	65.82	64.24	65.82	67,704
15 Dec 21	65.62000 +1.65	66.32	63.76	63.97	83,504
14 Dec 21	63.97000 -0.39	65.34	63.67	64.00	247,584
13 Dec 21	64.36000 +2.32	65.26	62.65	62.65	77,584
10 Dec 21	62.04000 +0.63	62.41	61.24	61.52	70,796
09 Dec 21	61.41000 +0.15	61.68	60.40	61.00	52,747
08 Dec 21	61.26000 -1.21	62.93	60.55	62.93	47,501
07 Dec 21	62.47000 -0.60	63.22	61.95	63.22	56,761
06 Dec 21	63.07000 +0.40	64.02	62.84	62.93	74,259
03 Dec 21	62.67000 -1.08	64.53	62.43	64.17	78,953
02 Dec 21	63.75000 +1.79	64.16	62.43	62.43	65,757
01 Dec 21	61.96000 -0.99	64.30	61.95	63.58	58,820
30 Nov 21	62.95000 -0.72	64.29	62.57	63.15	127,942
29 Nov 21	63.67000 +1.09	63.99	62.38	63.06	60,248
26 Nov 21	62.58000 -2.39	65.02	62.45	64.37	44,122
24 Nov 21	64.97000 -1.40	65.97	64.72	65.97	39,453
23 Nov 21	66.37000 +0.48	66.95	65.53	65.58	67,775
22 Nov 21	65.89000 +3.01	66.33	63.24	63.24	67,521
19 Nov 21	62.88000 -1.22	64.04	62.79	63.99	58,568
18 Nov 21	64.10000 -0.10	65.24	63.78	64.44	57,326
17 Nov 21	64.20000 -0.78	64.98	64.01	64.80	51,185
16 Nov 21	64.98000 +0.06	65.00	63.88	64.62	57,709
15 Nov 21	64.92000 +1.01	65.06	63.83	64.31	74,209
12 Nov 21	63.91000 +1.08	64.12	62.74	62.90	40,488
11 Nov 21	62.83000 +0.82	63.16	62.08	62.40	35,836
10 Nov 21	62.01000 -0.72	63.23	61.91	62.74	58,056
09 Nov 21	62.73000 +0.76	63.28	60.49	61.80	51,997
08 Nov 21	61.97000 -0.97	63.29	61.71	63.29	42,666
05 Nov 21	62.94000 +0.95	63.44	61.62	61.62	69,216
04 Nov 21	61.99000 +1.35	62.02	60.39	60.64	80,712
03 Nov 21	60.64000 +3.60	61.51	57.02	57.02	82,393
02 Nov 21	57.04000 +0.88	57.56	55.36	56.14	100,915
01 Nov 21	56.16000 -0.15	56.73	55.96	56.28	69,825
29 Oct 21	56.31000 +0.80	56.87	55.87	55.87	64,855
28 Oct 21	55.51000 +0.87	55.60	54.45	54.66	45,542
27 Oct 21	54.64000 -1.08	55.69	54.35	55.69	46,749
26 Oct 21	55.72000 -1.39	57.30	55.02	57.30	120,132
25 Oct 21	57.11000 +1.56	57.14	55.48	55.67	65,020
22 Oct 21	55.55000 +1.05	55.75	54.33	54.33	42,892
21 Oct 21	54.50000 +0.73	54.53	53.69	53.84	32,785
20 Oct 21	53.77000 +0.39	54.25	53.17	53.17	46,087
19 Oct 21	53.38000 +0.01	53.57	52.39	53.57	41,133
18 Oct 21	53.37000 -0.18	53.91	53.00	53.57	71,469
15 Oct 21	53.55000 -1.27	55.38	53.52	55.38	81,137
14 Oct 21	54.82000 -0.99	56.16	54.68	56.16	53,760
13 Oct 21	55.81000 -0.31	56.28	55.51	56.16	55,224
12 Oct 21	56.12000 +0.10	56.76	56.04	56.15	60,286
11 Oct 21	56.02000 +0.00	56.98	55.74	56.23	64,907
08 Oct 21	56.02000 +1.09	56.28	54.95	54.95	62,335
07 Oct 21	54.93000 +0.47	55.25	54.45	54.73	152,736
06 Oct 21	54.46000 +0.47	54.70	53.63	53.64	77,063
05 Oct 21	53.99000 +0.78	54.04	52.72	53.38	67,343
04 Oct 21	53.21000 +0.44	53.58	52.40	52.59	58,002
01 Oct 21	52.77000 +0.22	53.74	52.40	53.74	115,632
30 Sep 21	52.55000 -1.42	54.03	52.50	53.90	74,670
29 Sep 21	53.97000 +0.99	54.06	52.83	52.97	47,509
28 Sep 21	52.98000 -0.48	53.58	52.79	53.43	63,776
27 Sep 21	53.46000 +1.01	54.00	52.75	52.75	62,887
24 Sep 21	52.45000 +0.15	53.01	52.16	52.16	49,715
23 Sep 21	52.30000 +0.26	52.73	52.17	52.25	51,229
22 Sep 21	52.04000 -0.54	52.72	52.01	52.71	40,831
21 Sep 21	52.58000 -0.11	53.16	52.29	52.90	51,720
20 Sep 21	52.69000 -0.95	53.82	52.26	53.19	58,733
17 Sep 21	53.64000 +0.59	54.09	52.48	53.39	237,688
16 Sep 21	53.05000 -0.85	54.01	52.94	53.91	73,591
15 Sep 21	53.90000 +0.50	54.22	53.19	53.47	73,305
14 Sep 21	53.40000 -1.92	55.75	53.27	55.47	69,381
13 Sep 21	55.32000 -0.45	56.32	55.02	55.78	69,568
10 Sep 21	55.77000 -1.05	56.87	55.58	56.87	79,971
09 Sep 21	56.82000 +0.34	57.29	55.88	56.31	52,773
08 Sep 21	56.48000 +0.31	56.52	55.99	56.32	62,524
07 Sep 21	56.17000 -1.02	57.26	56.01	57.26	45,794
03 Sep 21	57.19000 -0.23	57.54	56.82	57.54	35,616
02 Sep 21	57.42000 +0.65	57.86	56.45	56.96	29,049
01 Sep 21	56.77000 -0.18	56.85	56.11	56.83	58,879
31 Aug 21	56.95000 +0.11	57.04	56.04	56.90	139,693
30 Aug 21	56.84000 +0.22	57.40	56.70	56.70	54,933
27 Aug 21	56.62000 +1.28	56.69	54.96	55.69	56,006
26 Aug 21	55.34000 -0.61	55.92	54.99	55.92	52,287
25 Aug 21	55.95000 +0.00	56.70	55.90	55.92	39,809
24 Aug 21	55.95000 -1.38	57.47	55.60	57.47	71,511
23 Aug 21	57.33000 -0.07	57.62	56.99	57.52	57,076
20 Aug 21	57.40000 +1.15	57.96	56.16	56.16	65,167
19 Aug 21	56.25000 -0.60	57.47	55.81	56.41	58,305
18 Aug 21	56.85000 +0.19	57.42	56.53	56.70	76,064
17 Aug 21	56.66000 +0.82	56.76	55.38	55.46	59,765
16 Aug 21	55.84000 -0.40	56.80	55.72	56.08	55,847
13 Aug 21	56.24000 +0.56	56.40	55.52	55.81	34,465
12 Aug 21	55.68000 -0.79	56.90	55.65	56.53	51,706
11 Aug 21	56.47000 +0.62	56.65	55.54	55.78	50,945
10 Aug 21	55.85000 +0.96	55.87	54.55	54.71	69,045
09 Aug 21	54.89000 +0.82	55.22	54.12	54.19	72,634
06 Aug 21	54.07000 -0.16	54.48	53.47	54.40	45,300
05 Aug 21	54.23000 +1.64	54.40	52.93	52.93	65,948
04 Aug 21	52.59000 -1.61	54.04	52.38	53.98	56,673
03 Aug 21	54.20000 +1.59	54.59	52.19	52.19	76,312
02 Aug 21	52.61000 -0.04	52.90	52.17	52.69	178,840
30 Jul 21	52.65000 -1.20	54.27	52.46	54.08	133,213
29 Jul 21	53.85000 +0.88	53.88	52.99	52.99	62,066
28 Jul 21	52.97000 +0.37	53.22	52.34	52.72	64,931
27 Jul 21	52.60000 -0.22	52.78	51.91	52.72	48,273
26 Jul 21	52.82000 +0.34	53.26	52.61	52.61	39,864
23 Jul 21	52.48000 -0.31	52.55	51.27	52.48	55,969
22 Jul 21	52.79000 -1.13	53.91	52.41	53.50	57,887
21 Jul 21	53.92000 -0.31	54.93	53.78	54.41	58,289
20 Jul 21	54.23000 +0.34	54.59	53.74	53.88	121,279
19 Jul 21	53.89000 +0.69	53.94	52.77	52.77	71,753
16 Jul 21	53.20000 +0.25	54.37	52.86	53.32	95,115
15 Jul 21	52.95000 +0.74	53.05	52.06	52.06	78,008
14 Jul 21	52.21000 +0.29	52.66	51.89	52.11	77,913
13 Jul 21	51.92000 -0.93	53.23	51.79	52.57	71,391
12 Jul 21	52.85000 +0.75	52.92	51.79	51.85	70,866
09 Jul 21	52.10000 +0.99	52.11	51.11	51.46	46,654
08 Jul 21	51.11000 -0.24	51.55	50.91	51.03	60,414
07 Jul 21	51.35000 +0.28	51.93	50.78	50.90	53,585
06 Jul 21	51.07000 -0.63	51.93	50.89	51.93	82,497
02 Jul 21	51.70000 -0.09	52.14	51.40	51.82	74,378
01 Jul 21	51.79000 +0.13	52.01	51.17	51.86	91,159
30 Jun 21	51.66000 +0.34	51.99	51.16	51.25	96,975
29 Jun 21	51.32000 -0.76	52.40	51.28	52.40	81,202
28 Jun 21	52.08000 -0.22	52.63	51.49	52.10	84,746
25 Jun 21	52.30000 -0.92	53.57	51.73	53.44	884,823
24 Jun 21	53.22000 -0.52	54.04	53.10	53.81	94,881
23 Jun 21	53.74000 -0.42	54.59	53.47	54.10	83,722
22 Jun 21	54.16000 +0.69	54.24	53.17	53.33	114,517
21 Jun 21	53.47000 +2.22	53.56	51.08	51.52	148,954
18 Jun 21	51.25000 -1.08	51.98	50.96	51.76	186,851
17 Jun 21	52.33000 -0.06	52.96	51.78	52.25	117,311
16 Jun 21	52.39000 -0.56	53.31	52.21	52.89	95,048
15 Jun 21	52.95000 -0.97	53.80	52.50	53.80	105,670
14 Jun 21	53.92000 +0.28	54.03	53.10	53.56	78,486
11 Jun 21	53.64000 -0.01	54.33	53.29	53.86	63,770
10 Jun 21	53.65000 +0.14	54.24	53.15	53.57	121,015
09 Jun 21	53.51000 -0.60	54.10	52.99	54.04	99,219
08 Jun 21	54.11000 -0.65	55.23	53.96	54.65	113,113
07 Jun 21	54.76000 +2.25	54.82	52.78	52.78	146,636
04 Jun 21	52.51000 +0.96	52.71	51.49	51.56	93,431
03 Jun 21	51.55000 +1.07	51.64	50.49	50.49	106,617
02 Jun 21	50.48000 -0.43	51.45	50.17	51.18	117,249
01 Jun 21	50.91000 +0.03	51.24	50.00	50.47	149,568
28 May 21	50.88000 +1.07	50.92	49.85	49.87	84,097
27 May 21	49.81000 -0.51	50.76	49.66	50.53	132,522
26 May 21	50.32000 +0.13	50.94	49.99	50.37	115,426
25 May 21	50.19000 -1.50	51.75	50.16	51.73	73,602
24 May 21	51.69000 -0.51	52.37	51.65	52.34	74,918
21 May 21	52.20000 -0.15	52.77	51.88	52.62	57,528
20 May 21	52.35000 -0.23	52.93	51.85	52.76	51,780
19 May 21	52.58000 -1.78	54.11	52.29	54.11	77,231
18 May 21	54.36000 +0.16	54.95	54.03	54.38	151,493
17 May 21	54.20000 +0.24	54.49	53.45	53.92	104,194
14 May 21	53.96000 +0.29	54.49	53.54	53.93	90,920
13 May 21	53.67000 +2.09	53.75	51.55	51.72	109,024
12 May 21	51.58000 -1.25	53.25	51.58	52.54	81,342
11 May 21	52.83000 -1.28	54.21	52.62	53.72	87,547
10 May 21	54.11000 +0.43	54.82	53.69	53.79	100,485
07 May 21	53.68000 -0.60	54.11	53.01	53.84	73,011
06 May 21	54.28000 +1.64	54.31	52.51	52.67	86,637
05 May 21	52.64000 +0.17	52.82	51.93	52.41	92,752
04 May 21	52.47000 -1.14	53.85	51.99	53.00	178,455
03 May 21	53.61000 +1.76	53.86	51.93	52.14	83,741
30 Apr 21	51.85000 +0.02	52.38	51.47	51.84	96,809
29 Apr 21	51.83000 +0.30	51.99	51.59	51.62	53,777
28 Apr 21	51.53000 -0.28	51.90	51.38	51.82	71,076
27 Apr 21	51.81000 +0.41	52.13	51.31	51.47	75,414
26 Apr 21	51.40000 -1.48	53.01	51.35	53.01	69,444
23 Apr 21	52.88000 +0.12	53.15	52.31	52.86	82,732
22 Apr 21	52.76000 -0.15	53.08	52.30	53.08	81,374
21 Apr 21	52.91000 +0.16	53.62	52.60	52.63	111,422
20 Apr 21	52.75000 -0.93	53.50	52.50	53.50	181,200
19 Apr 21	53.68000 -0.26	54.45	53.33	53.90	56,680
16 Apr 21	53.94000 +0.10	54.28	53.51	53.93	54,413
15 Apr 21	53.84000 +0.39	54.03	53.00	53.64	73,629
14 Apr 21	53.45000 +0.14	53.84	52.63	53.33	128,977
13 Apr 21	53.31000 -0.93	54.54	53.22	54.00	68,164
12 Apr 21	54.24000 -0.50	54.96	54.13	54.72	71,995
09 Apr 21	54.74000 -0.17	55.21	54.10	54.99	99,460
08 Apr 21	54.91000 -0.33	55.55	54.51	55.46	152,248
07 Apr 21	55.24000 -0.82	56.28	54.96	56.28	95,103
06 Apr 21	56.06000 -1.60	57.63	56.02	57.54	117,711
05 Apr 21	57.66000 +0.78	57.75	57.06	57.18	55,763
01 Apr 21	56.88000 +0.36	57.13	55.28	56.56	77,382
31 Mar 21	56.52000 -2.27	59.00	56.52	58.97	131,065
30 Mar 21	58.79000 +1.18	59.01	57.46	57.75	102,466
29 Mar 21	57.61000 +0.10	58.84	57.46	57.57	63,315
26 Mar 21	57.51000 +1.16	58.49	56.50	56.69	175,347
25 Mar 21	56.35000 +1.14	56.72	54.73	55.17	198,357
24 Mar 21	55.21000 -1.47	56.82	55.11	56.50	111,004
23 Mar 21	56.68000 -0.04	57.94	56.12	56.80	200,527
22 Mar 21	56.72000 -0.15	56.99	55.52	56.75	91,110
19 Mar 21	56.87000 +0.41	57.10	55.93	56.31	305,606
18 Mar 21	56.46000 -0.40	57.02	56.10	56.55	99,288
17 Mar 21	56.86000 -1.17	58.15	56.34	58.15	91,375
16 Mar 21	58.03000 -0.33	58.53	57.50	57.86	74,637
15 Mar 21	58.36000 -1.25	59.52	58.02	59.32	151,061
12 Mar 21	59.61000 +0.63	59.70	58.42	59.00	68,594
11 Mar 21	58.98000 +0.13	59.14	57.77	59.11	78,396
10 Mar 21	58.85000 +1.00	59.02	57.41	58.00	80,510
09 Mar 21	57.85000 -0.70	59.00	56.84	58.72	67,930
08 Mar 21	58.55000 +0.26	59.21	57.92	58.56	108,386
05 Mar 21	58.29000 +1.05	58.92	56.95	57.49	109,065
04 Mar 21	57.24000 +0.47	58.21	56.35	56.87	97,949
03 Mar 21	56.77000 +2.32	57.11	54.11	54.50	126,915
02 Mar 21	54.45000 -0.84	55.31	53.91	55.31	146,886
01 Mar 21	55.29000 +1.84	55.40	53.74	53.91	115,031
26 Feb 21	53.45000 -0.37	54.50	53.06	53.78	133,027
25 Feb 21	53.82000 -0.85	55.90	53.41	54.31	100,090
24 Feb 21	54.67000 -1.12	56.12	54.28	56.06	102,233
23 Feb 21	55.79000 -0.03	56.27	55.27	55.80	106,712
22 Feb 21	55.82000 +0.20	55.83	54.80	55.70	63,035
19 Feb 21	55.62000 -0.03	56.14	55.20	55.68	51,959
18 Feb 21	55.65000 -0.38	56.65	55.42	56.23	98,358
17 Feb 21	56.03000 +0.91	56.24	54.14	54.78	188,809
16 Feb 21	55.12000 +0.33	55.14	53.65	54.98	190,051
12 Feb 21	54.79000 +0.13	54.85	53.66	54.07	82,063
11 Feb 21	54.66000 -0.81	55.97	54.29	55.40	157,088
10 Feb 21	55.47000 +0.70	55.55	54.20	55.01	92,295
09 Feb 21	54.77000 +1.31	54.99	53.21	53.49	84,319
08 Feb 21	53.46000 -0.24	54.55	53.03	53.84	112,792
05 Feb 21	53.70000 +1.09	53.92	52.22	53.07	90,491
04 Feb 21	52.61000 +1.19	52.98	50.92	51.50	102,822
03 Feb 21	51.42000 +0.97	51.81	49.41	50.41	89,950
02 Feb 21	50.45000 -1.28	51.98	49.99	51.75	131,090
01 Feb 21	51.73000 +2.45	52.09	48.69	49.58	177,571
29 Jan 21	49.28000 +0.45	50.48	48.81	49.40	204,220
28 Jan 21	48.83000 -4.80	53.63	48.08	53.53	157,060
27 Jan 21	53.63000 +1.63	55.64	51.28	51.60	230,037
26 Jan 21	52.00000 +4.28	52.12	47.65	47.80	198,559
25 Jan 21	47.72000 +0.78	47.90	46.50	46.75	85,905
22 Jan 21	46.94000 -0.08	46.99	46.57	46.75	70,632
21 Jan 21	47.02000 -0.50	47.48	46.83	47.34	85,088
20 Jan 21	47.52000 +0.00	47.90	47.09	47.32	73,557
19 Jan 21	47.52000 -0.34	47.92	46.67	47.92	96,396
15 Jan 21	47.86000 -0.14	48.55	47.74	47.74	61,649
14 Jan 21	48.00000 +0.37	48.28	47.22	47.60	75,541
13 Jan 21	47.63000 -0.51	48.11	47.35	48.09	47,969
12 Jan 21	48.14000 +0.61	48.46	47.15	47.47	57,091
11 Jan 21	47.53000 +0.09	47.58	47.03	47.15	46,592
08 Jan 21	47.44000 -1.71	49.33	46.92	49.13	144,421
07 Jan 21	49.15000 -0.32	50.28	48.81	49.30	76,954
06 Jan 21	49.47000 +1.30	49.99	48.24	48.24	137,947
05 Jan 21	48.17000 -0.33	48.65	47.60	48.23	65,541
04 Jan 21	48.50000 +0.69	48.71	47.61	47.94	85,174
31 Dec 20	47.81000 -0.29	48.58	47.70	48.22	80,353
30 Dec 20	48.10000 +0.26	48.22	47.42	48.00	64,045
29 Dec 20	47.84000 -0.29	48.34	47.26	48.01	52,795
28 Dec 20	48.13000 +0.70	48.18	47.12	47.40	50,560
24 Dec 20	47.43000 +0.42	47.50	46.78	47.33	18,670
23 Dec 20	47.01000 +0.35	47.50	46.40	46.67	46,730
22 Dec 20	46.66000 +0.45	46.71	45.86	46.06	82,051
21 Dec 20	46.21000 -1.54	47.45	45.75	47.45	88,859
18 Dec 20	47.75000 +0.20	48.85	47.45	47.45	368,512
17 Dec 20	47.55000 -2.34	50.13	46.87	50.11	158,782
16 Dec 20	49.89000 -0.09	50.90	49.54	50.10	112,852
15 Dec 20	49.98000 +0.58	50.28	49.45	49.58	67,212
14 Dec 20	49.40000 +0.21	50.11	49.08	49.19	100,160
11 Dec 20	49.19000 +0.14	49.99	48.71	48.94	60,992
10 Dec 20	49.05000 +0.25	49.25	48.20	48.65	58,628
09 Dec 20	48.80000 +0.38	49.19	48.45	48.64	63,530
08 Dec 20	48.42000 +0.55	49.05	47.46	47.76	117,814
07 Dec 20	47.87000 +0.80	48.24	47.05	47.11	102,735
04 Dec 20	47.07000 +0.13	47.68	46.88	47.08	76,700
03 Dec 20	46.94000 +0.15	47.34	46.25	46.66	101,804
02 Dec 20	46.79000 -0.71	47.67	46.08	47.32	143,077
01 Dec 20	47.50000 -0.13	48.17	46.87	47.67	118,770
30 Nov 20	47.63000 -0.24	48.26	47.42	47.96	292,237
27 Nov 20	47.87000 +0.27	48.20	47.50	47.60	49,320
25 Nov 20	47.60000 -1.09	48.69	47.26	48.69	124,882
24 Nov 20	48.69000 -0.44	49.68	48.31	49.41	81,899
23 Nov 20	49.13000 +0.46	49.26	48.40	48.70	70,753
20 Nov 20	48.67000 -0.17	48.97	48.30	48.55	58,654
19 Nov 20	48.84000 +1.11	49.00	47.73	47.73	58,522
18 Nov 20	47.73000 -0.46	48.36	47.69	48.31	79,396
17 Nov 20	48.19000 +0.10	48.38	47.47	47.88	63,655
16 Nov 20	48.09000 +0.78	48.09	46.93	47.76	84,621
13 Nov 20	47.31000 -0.72	48.14	46.62	47.96	77,277
12 Nov 20	48.03000 -0.25	48.38	47.08	48.04	111,811
11 Nov 20	48.28000 +1.51	48.28	46.04	46.64	57,063
10 Nov 20	46.77000 +1.39	46.82	45.14	45.39	90,358
09 Nov 20	45.38000 -0.83	47.77	44.84	47.20	164,463
06 Nov 20	46.21000 -0.49	47.11	45.81	46.61	51,961
05 Nov 20	46.70000 +0.35	47.05	46.44	46.44	55,341
04 Nov 20	46.35000 -0.61	46.90	45.87	46.60	57,344
03 Nov 20	46.96000 +1.31	47.37	46.04	46.35	89,768
02 Nov 20	45.65000 +0.24	45.70	44.70	45.58	121,961
30 Oct 20	45.41000 +0.29	46.30	45.02	45.29	120,767
29 Oct 20	45.12000 -0.72	45.69	44.35	45.69	71,738
28 Oct 20	45.84000 -1.17	46.87	45.67	46.57	64,399
27 Oct 20	47.01000 -1.02	48.30	47.00	48.14	41,875
26 Oct 20	48.03000 +0.46	48.16	47.13	47.26	70,574
23 Oct 20	47.57000 -0.03	48.09	47.28	47.63	47,975
22 Oct 20	47.60000 -0.34	48.09	47.08	48.09	71,437
21 Oct 20	47.94000 -0.06	48.63	47.85	48.22	61,127
20 Oct 20	48.00000 -0.96	49.20	47.94	49.20	75,171
19 Oct 20	48.96000 +0.03	49.28	48.25	49.00	92,520
16 Oct 20	48.93000 -0.26	49.47	48.85	48.97	46,904
15 Oct 20	49.19000 -0.44	49.50	48.73	49.24	48,511
14 Oct 20	49.63000 -1.00	51.06	49.50	50.79	50,517
13 Oct 20	50.63000 -0.16	51.11	50.21	50.54	47,890
12 Oct 20	50.79000 -0.01	51.21	50.74	50.80	37,307
09 Oct 20	50.80000 +1.20	50.97	49.80	49.92	81,328
08 Oct 20	49.60000 +0.21	50.13	49.45	49.82	122,245
07 Oct 20	49.39000 +0.08	49.98	49.27	49.76	72,155
06 Oct 20	49.31000 -0.36	50.27	48.94	49.98	72,709
05 Oct 20	49.67000 +0.51	49.89	49.08	49.10	54,991
02 Oct 20	49.16000 +0.54	49.40	48.12	48.33	81,372
01 Oct 20	48.62000 +0.62	48.90	47.31	47.77	124,749
30 Sep 20	48.00000 -0.48	48.88	47.96	48.75	127,680
29 Sep 20	48.48000 +0.20	48.69	47.64	48.34	54,571
28 Sep 20	48.28000 +0.55	48.49	47.59	47.92	48,765
25 Sep 20	47.73000 -0.16	48.06	47.43	47.93	53,836
24 Sep 20	47.89000 +0.36	48.19	47.11	47.51	64,587
23 Sep 20	47.53000 +0.06	47.98	47.47	47.65	102,822
22 Sep 20	47.47000 -0.11	47.68	47.00	47.49	66,646
21 Sep 20	47.58000 -0.33	48.06	46.78	47.58	92,450
18 Sep 20	47.91000 +0.84	47.98	47.08	47.25	186,055
17 Sep 20	47.07000 +0.41	47.83	46.50	46.50	85,828
16 Sep 20	46.66000 -0.70	47.78	46.60	47.54	99,372
15 Sep 20	47.36000 -0.65	48.23	47.09	48.20	76,431
14 Sep 20	48.01000 +0.24	48.29	47.54	47.78	81,030
11 Sep 20	47.77000 +0.00	48.35	47.69	48.00	68,341
10 Sep 20	47.77000 +0.34	47.88	46.88	47.47	80,722
09 Sep 20	47.43000 +0.43	48.43	47.26	47.26	74,295
08 Sep 20	47.00000 -0.49	47.49	46.28	47.49	101,221
04 Sep 20	47.49000 -1.36	49.00	47.10	49.00	103,932
03 Sep 20	48.85000 -0.82	50.43	48.65	49.91	96,660
02 Sep 20	49.67000 +1.09	49.75	48.55	48.79	104,744
01 Sep 20	48.58000 -0.65	49.48	47.92	49.43	120,615
31 Aug 20	49.23000 -0.02	49.31	48.44	49.13	102,850
28 Aug 20	49.25000 -0.35	50.04	48.70	50.04	108,498
27 Aug 20	49.60000 +0.06	49.80	49.16	49.71	78,796
26 Aug 20	49.54000 -0.06	49.62	48.66	49.61	97,824
25 Aug 20	49.60000 -0.24	50.14	49.26	50.14	63,502
24 Aug 20	49.84000 -0.05	50.36	49.47	49.90	59,696
21 Aug 20	49.89000 -0.38	50.20	49.29	49.97	70,816
20 Aug 20	50.27000 -0.30	50.62	49.77	50.62	56,737
19 Aug 20	50.57000 -0.19	51.28	50.38	50.93	52,560
18 Aug 20	50.76000 -0.37	51.17	50.07	51.17	47,879
17 Aug 20	51.13000 +0.99	51.28	50.51	50.71	62,929
14 Aug 20	50.14000 +1.03	50.20	48.95	48.95	47,324
13 Aug 20	49.11000 -0.19	49.68	48.75	48.99	53,679
12 Aug 20	49.30000 +0.61	49.46	48.60	48.98	69,095
11 Aug 20	48.69000 -0.66	49.75	48.51	49.75	68,310
10 Aug 20	49.35000 +0.39	49.82	48.38	49.13	56,378
07 Aug 20	48.96000 +0.23	49.13	48.58	48.74	50,224
06 Aug 20	48.73000 -0.62	50.10	48.54	49.45	65,278
05 Aug 20	49.35000 -1.82	51.50	48.71	51.50	124,757
04 Aug 20	51.17000 +1.96	51.95	49.46	49.80	100,923
03 Aug 20	49.21000 -0.61	50.02	46.44	50.00	106,481
31 Jul 20	49.82000 -0.33	50.48	48.92	49.99	107,769
30 Jul 20	50.15000 -2.40	52.12	50.04	52.12	67,291
29 Jul 20	52.55000 +0.21	52.69	51.99	52.36	52,871
28 Jul 20	52.34000 +0.50	52.76	51.59	51.59	91,590
27 Jul 20	51.84000 +1.09	52.18	50.37	50.69	65,435
24 Jul 20	50.75000 -0.99	51.88	50.53	51.59	58,948
23 Jul 20	51.74000 +0.65	52.35	50.94	50.99	120,481
22 Jul 20	51.09000 -0.17	51.67	50.75	51.12	92,784
21 Jul 20	51.26000 +1.12	51.57	50.44	50.44	73,883
20 Jul 20	50.14000 -0.57	50.61	49.67	50.61	49,393
17 Jul 20	50.71000 +0.84	51.13	50.11	50.18	87,819
16 Jul 20	49.87000 +0.13	50.53	49.65	49.85	91,597
15 Jul 20	49.74000 -0.61	51.14	49.74	50.78	113,928
14 Jul 20	50.35000 +1.26	50.57	49.11	49.11	104,665
13 Jul 20	49.09000 +0.48	49.63	47.83	48.22	114,303
10 Jul 20	48.61000 +1.15	48.81	47.52	47.60	94,412
09 Jul 20	47.46000 -0.62	48.51	46.85	47.98	93,137
08 Jul 20	48.08000 -2.10	50.25	47.73	50.25	109,120
07 Jul 20	50.18000 +1.34	50.21	48.37	48.71	116,044
06 Jul 20	48.84000 -0.17	49.40	48.60	49.40	83,839
02 Jul 20	49.01000 +0.17	49.98	48.89	49.05	83,125
01 Jul 20	48.84000 -1.28	50.67	48.80	50.22	102,181
30 Jun 20	50.12000 +0.12	50.19	49.61	49.80	162,583
29 Jun 20	50.00000 +0.79	50.83	49.43	49.43	136,415
26 Jun 20	49.21000 -0.16	49.44	48.44	49.24	183,476
25 Jun 20	49.37000 +1.84	49.67	47.31	47.59	300,869
24 Jun 20	47.53000 +0.82	48.53	46.36	46.38	243,962
23 Jun 20	46.71000 -0.50	47.91	46.41	47.55	122,946
22 Jun 20	47.21000 +0.65	47.45	46.43	46.56	148,809
19 Jun 20	46.56000 -1.37	48.44	46.24	48.28	329,896
18 Jun 20	47.93000 -0.90	49.17	47.57	48.70	136,827
17 Jun 20	48.83000 -0.28	49.43	47.94	49.20	120,946
16 Jun 20	49.11000 +1.92	49.84	47.66	47.97	242,772
15 Jun 20	47.19000 -0.24	47.68	45.77	47.22	205,024
12 Jun 20	47.43000 -0.45	48.65	46.69	48.50	281,113
11 Jun 20	47.88000 -0.57	48.90	47.58	47.92	225,430
10 Jun 20	48.45000 -0.71	50.57	48.33	49.43	190,247
09 Jun 20	49.16000 -0.54	49.97	48.80	49.56	224,407
08 Jun 20	49.70000 +0.15	49.94	48.68	49.89	256,316
05 Jun 20	49.55000 -3.30	53.12	49.37	53.12	203,483
04 Jun 20	52.85000 -1.48	54.09	52.48	54.00	273,798
03 Jun 20	54.33000 -0.65	55.60	54.14	55.36	195,131
02 Jun 20	54.98000 -0.44	55.70	54.23	55.68	221,476
01 Jun 20	55.42000 -0.31	56.30	54.83	55.48	161,681
29 May 20	55.73000 -0.13	56.53	54.93	55.51	162,309
28 May 20	55.86000 -0.35	57.11	55.47	56.72	122,788
27 May 20	56.21000 +2.54	56.45	53.51	54.15	136,814
26 May 20	53.67000 -2.31	56.68	53.43	56.68	143,091
22 May 20	55.98000 -0.17	56.68	55.71	56.31	112,032
21 May 20	56.15000 +0.21	56.31	55.04	55.91	63,049
20 May 20	55.94000 +0.23	56.66	55.42	56.11	129,256
19 May 20	55.71000 -1.32	58.64	55.64	57.04	137,742
18 May 20	57.03000 +2.02	57.07	55.29	55.74	220,741
15 May 20	55.01000 +0.56	55.24	53.80	54.16	121,755
14 May 20	54.45000 -2.28	56.25	52.65	56.25	168,638
13 May 20	56.73000 -0.16	57.99	55.99	56.97	137,975
12 May 20	56.89000 -1.69	59.00	56.73	59.00	140,444
11 May 20	58.58000 +2.74	59.39	55.45	55.90	161,741
08 May 20	55.84000 +2.06	55.90	53.52	53.98	194,033
07 May 20	53.78000 -0.86	55.05	53.04	55.04	121,908
06 May 20	54.64000 +0.75	54.95	53.20	53.83	154,553
05 May 20	53.89000 +4.52	54.61	48.03	49.46	228,878
04 May 20	49.37000 -1.02	50.81	49.10	50.50	140,605
01 May 20	50.39000 +0.36	50.64	48.99	49.60	119,489
30 Apr 20	50.03000 -1.31	50.95	48.88	50.84	160,834
29 Apr 20	51.34000 -0.04	52.23	50.75	51.99	196,740
28 Apr 20	51.38000 +0.67	52.27	50.61	51.00	187,203
27 Apr 20	50.71000 +2.17	50.75	48.63	48.63	147,773
24 Apr 20	48.54000 +0.93	49.01	47.50	47.90	154,748
23 Apr 20	47.61000 +0.39	47.84	46.54	47.33	138,904
22 Apr 20	47.22000 +1.86	47.51	45.60	46.00	129,725
21 Apr 20	45.36000 +0.49	45.75	43.67	44.71	139,845
20 Apr 20	44.87000 +0.21	45.26	43.99	44.48	119,351
17 Apr 20	44.66000 -0.33	45.62	44.17	45.58	114,659
16 Apr 20	44.99000 +0.81	45.71	43.96	43.96	170,971
15 Apr 20	44.18000 +0.25	44.61	43.11	43.48	139,520
14 Apr 20	43.93000 +0.27	45.36	43.31	44.06	219,000
13 Apr 20	43.66000 -0.99	44.64	43.31	44.59	125,760
09 Apr 20	44.65000 +1.07	45.45	43.58	43.75	153,462
08 Apr 20	43.58000 -2.22	45.75	42.21	45.75	193,297
07 Apr 20	45.80000 +0.22	46.00	44.01	46.00	256,790
06 Apr 20	45.58000 +0.84	45.87	44.55	45.25	227,135
03 Apr 20	44.74000 +1.19	44.74	42.38	43.33	172,090
02 Apr 20	43.55000 +0.78	43.67	42.30	42.79	177,756
01 Apr 20	42.77000 +1.11	43.74	40.64	40.90	143,748
31 Mar 20	41.66000 +1.57	41.81	39.28	39.94	211,588
30 Mar 20	40.09000 +1.45	40.93	38.43	39.40	148,771
27 Mar 20	38.64000 +0.06	39.10	37.81	37.81	117,586
26 Mar 20	38.58000 +0.92	38.75	37.40	37.70	117,727
25 Mar 20	37.66000 +0.02	38.45	37.05	37.75	113,446
24 Mar 20	37.64000 -0.60	38.79	36.93	38.79	164,087
23 Mar 20	38.24000 -0.04	38.76	37.15	38.30	150,927
20 Mar 20	38.28000 -0.21	38.79	37.02	38.79	257,092
19 Mar 20	38.49000 +0.50	38.79	37.31	38.00	242,063
18 Mar 20	37.99000 -0.31	39.64	35.67	35.67	264,900
17 Mar 20	38.30000 +2.80	39.93	35.50	35.86	297,461
16 Mar 20	35.50000 -1.45	36.30	34.01	34.01	215,944
13 Mar 20	36.95000 +4.33	36.95	33.00	33.40	145,438
12 Mar 20	32.62000 -3.77	35.37	32.44	34.56	204,612
11 Mar 20	36.39000 -1.77	38.01	36.35	37.58	95,067
10 Mar 20	38.16000 +1.32	39.99	37.02	37.40	135,650
09 Mar 20	36.84000 -1.31	38.64	36.09	37.16	138,004
06 Mar 20	38.15000 +0.12	38.20	37.15	37.37	93,367
05 Mar 20	38.03000 +0.15	38.07	36.95	37.24	168,536
04 Mar 20	37.88000 +0.52	38.00	36.98	37.68	54,341
03 Mar 20	37.36000 -1.12	38.74	36.62	38.39	125,479
02 Mar 20	38.48000 +1.23	38.58	37.32	37.62	94,739
28 Feb 20	37.25000 +2.01	37.27	35.00	35.00	106,575
27 Feb 20	35.24000 -0.82	36.70	35.11	35.86	102,048
26 Feb 20	36.06000 -0.37	36.89	35.60	36.59	80,188
25 Feb 20	36.43000 -1.27	37.75	35.99	37.73	92,907
24 Feb 20	37.70000 -0.20	37.88	37.26	37.32	37,316
21 Feb 20	37.90000 +0.07	38.18	37.56	37.86	52,919
20 Feb 20	37.83000 +0.61	37.83	37.22	37.22	33,022
19 Feb 20	37.22000 -0.39	37.72	37.15	37.68	33,347
18 Feb 20	37.61000 +0.18	38.09	37.23	37.55	39,417
14 Feb 20	37.43000 -0.57	38.12	37.27	37.60	57,938
13 Feb 20	38.00000 +0.55	38.18	37.45	37.45	60,876
12 Feb 20	37.45000 -0.29	37.90	37.35	37.88	46,989
11 Feb 20	37.74000 -0.22	38.16	37.39	37.98	52,361
10 Feb 20	37.96000 -0.26	38.38	37.55	37.97	47,530
07 Feb 20	38.22000 -0.53	39.02	37.89	38.53	51,295
06 Feb 20	38.75000 -0.11	39.09	38.73	38.96	53,930
05 Feb 20	38.86000 +1.61	39.01	37.39	37.39	53,870
04 Feb 20	37.25000 +0.08	37.47	36.91	36.91	56,059
03 Feb 20	37.17000 +0.48	37.39	36.69	36.83	51,337
31 Jan 20	36.69000 -1.28	37.92	36.59	37.75	58,505
30 Jan 20	37.97000 -0.45	38.20	37.78	38.04	54,595
29 Jan 20	38.42000 -0.54	38.97	38.08	38.90	46,058
28 Jan 20	38.96000 +0.17	39.10	38.61	38.80	32,378
27 Jan 20	38.79000 +0.15	39.05	38.30	38.55	43,721
24 Jan 20	38.64000 -0.59	39.28	38.49	39.28	53,475
23 Jan 20	39.23000 +0.20	39.50	38.60	39.03	77,488
22 Jan 20	39.03000 -0.01	39.23	38.81	39.05	44,343
21 Jan 20	39.04000 +0.09	39.17	38.73	38.93	46,831
17 Jan 20	38.95000 -0.47	39.82	38.63	39.43	50,421
16 Jan 20	39.42000 -0.11	40.27	39.38	39.55	30,401
15 Jan 20	39.53000 -0.07	39.98	39.44	39.44	42,941
14 Jan 20	39.60000 -0.10	39.67	39.26	39.51	49,538
13 Jan 20	39.70000 -0.65	40.48	39.69	40.34	67,704
10 Jan 20	40.35000 -0.36	40.99	40.23	40.71	78,144
09 Jan 20	40.71000 +0.00	41.07	40.27	40.88	93,887
08 Jan 20	40.71000 +0.04	40.87	40.52	40.54	62,993
07 Jan 20	40.67000 +0.11	40.78	40.35	40.38	68,983
06 Jan 20	40.56000 +0.12	40.82	40.10	40.25	49,800
03 Jan 20	40.44000 +0.06	40.69	40.07	40.11	53,739
02 Jan 20	40.38000 -0.11	40.75	40.13	40.75	155,106
31 Dec 19	40.49000 -0.06	40.79	40.44	40.50	61,359
30 Dec 19	40.55000 +0.43	40.88	39.98	40.02	54,136
27 Dec 19	40.12000 -0.45	40.69	39.63	40.69	52,625
26 Dec 19	40.57000 +0.41	40.78	40.06	40.15	68,191
24 Dec 19	40.16000 +0.16	40.27	39.97	40.06	18,181
23 Dec 19	40.00000 +0.40	40.13	39.47	39.75	74,525
20 Dec 19	39.60000 -0.25	40.09	39.47	39.86	144,069
19 Dec 19	39.85000 +0.90	39.85	38.98	39.01	54,998
18 Dec 19	38.95000 -0.33	39.26	38.72	39.26	43,624
17 Dec 19	39.28000 +0.24	39.38	38.87	39.07	49,667
16 Dec 19	39.04000 +0.13	39.42	38.92	39.09	38,840
13 Dec 19	38.91000 -0.57	39.37	38.70	39.34	38,902
12 Dec 19	39.48000 +0.30	39.79	39.10	39.10	60,770
11 Dec 19	39.18000 -0.31	39.75	39.00	39.49	53,035
10 Dec 19	39.49000 -0.29	39.66	39.32	39.59	42,047
09 Dec 19	39.78000 -0.22	40.19	39.74	39.93	44,466
06 Dec 19	40.00000 +0.28	40.50	39.72	40.00	71,944
05 Dec 19	39.72000 +0.34	39.82	39.40	39.61	86,865
04 Dec 19	39.38000 -0.09	39.85	39.15	39.53	58,749
03 Dec 19	39.47000 +0.09	39.64	38.80	39.19	176,001
02 Dec 19	39.38000 -0.45	39.90	39.21	39.81	72,261
29 Nov 19	39.83000 +0.98	40.43	38.90	39.06	47,028
27 Nov 19	38.85000 +0.17	39.27	38.70	38.77	39,452
26 Nov 19	38.68000 -1.18	39.88	38.50	39.67	73,075
25 Nov 19	39.86000 +0.81	39.86	39.09	39.27	46,277
22 Nov 19	39.05000 -0.34	39.66	38.95	39.51	69,735
21 Nov 19	39.39000 +0.49	39.65	38.85	38.99	73,874
20 Nov 19	38.90000 -0.29	39.46	38.69	39.10	80,922
19 Nov 19	39.19000 -0.63	39.92	39.18	39.85	45,715
18 Nov 19	39.82000 -0.66	40.49	39.35	40.33	70,426
15 Nov 19	40.48000 -0.45	41.04	40.41	41.03	52,800
14 Nov 19	40.93000 +0.55	41.10	40.42	40.45	67,546
13 Nov 19	40.38000 +0.86	40.49	39.34	39.44	70,362
12 Nov 19	39.52000 -0.20	39.94	39.40	39.72	58,624
11 Nov 19	39.72000 +0.33	39.75	39.25	39.31	51,188
08 Nov 19	39.39000 -1.27	40.78	39.37	40.50	49,907
07 Nov 19	40.66000 -0.91	41.94	40.45	41.58	67,471
06 Nov 19	41.57000 +1.16	42.15	40.25	40.46	109,620
05 Nov 19	40.41000 +0.70	40.67	39.70	40.00	143,450
04 Nov 19	39.71000 +0.84	39.77	38.91	39.00	89,261
01 Nov 19	38.87000 +0.38	38.95	38.25	38.55	137,835
31 Oct 19	38.49000 +0.48	38.49	37.51	37.98	75,936
30 Oct 19	38.01000 +0.74	38.05	37.05	37.24	127,865
29 Oct 19	37.27000 +0.24	37.35	36.78	37.13	45,939
28 Oct 19	37.03000 +0.35	37.20	36.67	36.67	51,653
25 Oct 19	36.68000 +0.07	36.87	36.34	36.56	36,293
24 Oct 19	36.61000 -0.31	36.92	36.44	36.92	32,483
23 Oct 19	36.92000 +0.46	37.05	36.35	36.58	51,794
22 Oct 19	36.46000 +0.12	36.70	35.96	36.41	54,319
21 Oct 19	36.34000 +0.44	36.48	35.87	35.87	93,124
18 Oct 19	35.90000 -0.59	36.55	35.76	36.30	70,394
17 Oct 19	36.49000 +0.26	36.55	36.10	36.27	36,325
16 Oct 19	36.23000 -0.20	36.48	36.12	36.33	50,073
15 Oct 19	36.43000 +0.41	36.48	35.96	36.04	60,855
14 Oct 19	36.02000 -0.29	36.30	35.60	36.30	63,337
11 Oct 19	36.31000 +0.13	37.22	36.30	36.49	56,002
10 Oct 19	36.18000 -0.32	36.91	36.01	36.67	59,879
09 Oct 19	36.50000 +0.14	36.67	36.25	36.46	74,099
08 Oct 19	36.36000 -0.35	36.59	36.05	36.59	60,575
07 Oct 19	36.71000 +0.05	36.92	36.55	36.64	62,160
04 Oct 19	36.66000 -0.31	37.16	36.62	37.05	40,651
03 Oct 19	36.97000 -0.44	37.41	36.76	37.41	56,279
02 Oct 19	37.41000 -0.55	37.91	36.87	37.91	103,995
01 Oct 19	37.96000 -0.18	38.50	37.73	38.10	90,972
30 Sep 19	38.14000 -0.15	38.96	38.12	38.31	57,286
27 Sep 19	38.29000 -0.02	38.73	38.20	38.43	44,280
26 Sep 19	38.31000 -0.02	38.50	37.98	38.32	65,371
25 Sep 19	38.33000 +0.29	38.62	37.97	37.97	75,882
24 Sep 19	38.04000 -0.20	38.52	37.66	38.43	103,262
23 Sep 19	38.24000 -0.32	38.84	38.22	38.55	72,552
20 Sep 19	38.56000 -0.26	39.28	38.17	38.87	180,885
19 Sep 19	38.82000 -0.22	39.27	38.58	39.21	111,531
18 Sep 19	39.04000 -1.27	40.56	38.92	40.25	97,604
17 Sep 19	40.31000 +0.16	40.80	39.75	40.08	143,582
16 Sep 19	40.15000 -1.15	41.41	40.03	41.12	71,363
13 Sep 19	41.30000 +0.77	41.43	40.31	40.31	74,214
12 Sep 19	40.53000 -1.97	42.37	40.16	42.37	265,621
11 Sep 19	42.50000 +1.34	42.57	41.16	41.16	95,693
10 Sep 19	41.16000 +0.99	41.25	39.71	39.93	169,845
09 Sep 19	40.17000 +0.33	40.49	39.86	39.96	160,116
06 Sep 19	39.84000 +0.87	40.15	39.09	39.41	158,420
05 Sep 19	38.97000 +0.88	39.36	38.22	38.22	161,406
04 Sep 19	38.09000 +0.09	38.48	37.87	38.00	185,574
03 Sep 19	38.00000 -0.23	38.16	37.58	38.14	70,786
30 Aug 19	38.23000 -0.62	39.02	37.97	38.89	68,920
29 Aug 19	38.85000 +0.58	39.04	38.38	38.65	91,959
28 Aug 19	38.27000 -0.23	39.10	38.00	38.50	132,160
27 Aug 19	38.50000 -0.66	39.30	38.27	39.30	64,249
26 Aug 19	39.16000 +0.59	39.32	38.58	38.80	110,108
23 Aug 19	38.57000 -0.64	39.30	38.33	39.07	65,326
22 Aug 19	39.21000 -0.01	39.77	39.03	39.35	61,774
21 Aug 19	39.22000 -0.15	39.61	38.95	39.53	64,057
20 Aug 19	39.37000 +0.07	39.49	39.00	39.43	71,431
19 Aug 19	39.30000 +0.46	39.63	39.04	39.20	75,112
16 Aug 19	38.84000 +0.87	38.98	37.97	38.03	100,550
15 Aug 19	37.97000 +0.02	38.20	37.63	38.04	82,754
14 Aug 19	37.95000 -0.42	38.23	37.72	38.13	62,792
13 Aug 19	38.37000 -0.33	39.54	38.20	38.64	68,885
12 Aug 19	38.70000 -0.12	38.84	38.14	38.80	52,961
09 Aug 19	38.82000 -0.64	39.47	38.79	39.39	74,983
08 Aug 19	39.46000 +0.90	39.52	38.70	38.70	78,652
07 Aug 19	38.56000 +0.43	38.73	37.84	37.90	105,271
06 Aug 19	38.13000 +0.53	38.31	36.77	37.65	93,053
05 Aug 19	37.60000 +1.19	38.70	36.31	36.75	180,586
02 Aug 19	36.41000 +0.09	36.67	36.05	36.31	80,299
01 Aug 19	36.32000 -0.13	37.31	36.07	36.43	99,373
31 Jul 19	36.45000 -0.74	37.23	36.28	37.20	97,642
30 Jul 19	37.19000 +0.53	37.29	36.47	36.61	53,095
29 Jul 19	36.66000 +0.02	36.99	36.43	36.67	45,799
26 Jul 19	36.64000 +0.39	36.78	36.09	36.09	44,664
25 Jul 19	36.25000 -0.06	36.55	36.19	36.44	44,910
24 Jul 19	36.31000 +0.73	36.37	35.57	35.57	90,215
23 Jul 19	35.58000 -0.03	35.74	35.44	35.73	57,931
22 Jul 19	35.61000 -0.61	36.28	35.34	36.24	90,838
19 Jul 19	36.22000 -0.18	36.57	36.04	36.35	56,787
18 Jul 19	36.40000 -0.10	36.54	35.96	36.42	58,174
17 Jul 19	36.50000 -0.22	36.71	36.30	36.68	50,495
16 Jul 19	36.72000 -0.14	37.11	36.65	36.80	93,360
15 Jul 19	36.86000 +0.17	36.86	36.42	36.68	75,115
12 Jul 19	36.69000 +0.19	36.95	36.50	36.50	65,525
11 Jul 19	36.50000 +0.26	36.65	36.14	36.32	60,670
10 Jul 19	36.24000 -0.25	36.74	36.11	36.49	76,532
09 Jul 19	36.49000 -0.42	36.92	36.08	36.89	78,988
08 Jul 19	36.91000 +0.36	36.91	36.36	36.55	74,938
05 Jul 19	36.55000 +0.17	36.70	36.13	36.38	50,436
03 Jul 19	36.38000 -0.12	36.74	36.26	36.51	34,170
02 Jul 19	36.50000 +0.10	36.60	35.90	36.38	82,407
01 Jul 19	36.40000 -0.01	37.10	35.82	36.52	91,003
28 Jun 19	36.41000 +0.11	37.00	36.34	36.41	145,520
27 Jun 19	36.30000 +0.37	36.53	35.89	35.89	64,766
26 Jun 19	35.93000 -0.16	36.37	35.70	36.09	75,352
25 Jun 19	36.09000 +0.43	36.14	35.26	35.65	103,677
24 Jun 19	35.66000 -0.71	36.63	35.62	36.31	86,871
21 Jun 19	36.37000 -0.05	36.65	35.98	36.29	131,415
20 Jun 19	36.42000 -0.55	37.37	36.40	36.99	76,567
19 Jun 19	36.97000 +1.13	37.06	35.76	35.88	158,910
18 Jun 19	35.84000 -0.78	37.04	35.83	36.80	128,401
17 Jun 19	36.62000 -0.87	37.56	36.48	37.55	76,579
14 Jun 19	37.49000 -0.06	38.03	37.39	37.58	69,074
13 Jun 19	37.55000 +0.51	37.55	36.92	37.10	137,692
12 Jun 19	37.04000 -0.08	37.26	36.89	37.15	106,681
11 Jun 19	37.12000 +0.15	37.71	37.00	37.00	108,267
10 Jun 19	36.97000 -1.01	38.39	36.76	38.04	126,622
07 Jun 19	37.98000 +0.51	38.22	37.15	37.57	63,988
06 Jun 19	37.47000 +0.02	37.68	36.49	37.43	135,375
05 Jun 19	37.45000 -0.30	37.95	37.35	37.95	109,038
04 Jun 19	37.75000 +0.46	38.97	37.60	37.85	187,246
03 Jun 19	37.29000 -0.51	37.94	36.75	37.64	186,105
31 May 19	37.80000 -0.15	37.99	37.40	37.99	134,359
30 May 19	37.95000 -0.50	38.69	37.72	38.40	92,578
29 May 19	38.45000 +0.47	38.71	37.66	37.92	114,098
28 May 19	37.98000 -0.48	38.66	37.75	38.52	126,416
24 May 19	38.46000 +0.29	38.77	38.27	38.30	48,283
23 May 19	38.17000 -0.43	38.95	37.86	38.57	74,488
22 May 19	38.60000 +0.08	38.76	38.11	38.34	73,968
21 May 19	38.52000 +0.62	38.69	37.87	38.07	95,125
20 May 19	37.90000 -0.31	38.14	37.62	38.03	135,325
17 May 19	38.21000 -1.22	39.62	38.00	39.15	124,960
16 May 19	39.43000 -0.77	40.83	39.21	40.42	153,074
15 May 19	40.20000 -0.39	40.50	39.90	40.33	110,027
14 May 19	40.59000 +0.23	40.93	40.00	40.39	69,315
13 May 19	40.36000 +0.14	40.39	39.22	39.98	107,934
10 May 19	40.22000 +0.81	40.47	39.35	39.38	166,816
09 May 19	39.41000 +0.64	39.48	38.11	38.64	129,487
08 May 19	38.77000 -2.25	41.08	38.60	41.00	181,270
07 May 19	41.02000 -0.93	41.89	40.88	41.70	86,725
06 May 19	41.95000 +0.15	42.14	41.07	41.97	134,791
03 May 19	41.80000 -0.25	42.40	41.45	42.00	174,884
02 May 19	42.05000 +0.53	42.08	41.42	41.55	67,084
01 May 19	41.52000 -0.53	42.61	41.30	42.08	99,382
30 Apr 19	42.05000 -0.09	42.43	41.56	42.08	92,426
29 Apr 19	42.14000 +0.85	42.19	41.27	41.27	80,904
26 Apr 19	41.29000 -0.24	41.89	41.02	41.48	75,230
25 Apr 19	41.53000 -0.03	41.78	41.08	41.53	115,962
24 Apr 19	41.56000 -0.06	42.12	41.20	41.49	154,410
23 Apr 19	41.62000 -0.04	41.97	41.38	41.67	63,086
22 Apr 19	41.66000 -0.11	41.90	41.16	41.78	93,801
18 Apr 19	41.77000 +0.06	42.13	41.10	41.60	72,321
17 Apr 19	41.71000 +0.07	41.99	41.20	41.92	89,378
16 Apr 19	41.64000 +0.18	41.82	41.47	41.71	48,172
15 Apr 19	41.46000 +0.16	41.91	41.14	41.51	60,915
12 Apr 19	41.30000 -0.08	41.47	40.88	41.47	57,610
11 Apr 19	41.38000 +0.14	41.94	41.27	41.39	87,977
10 Apr 19	41.24000 +0.39	41.39	40.79	40.93	72,111
09 Apr 19	40.85000 -0.13	41.57	40.69	40.85	105,145
08 Apr 19	40.98000 -0.81	42.35	40.80	41.66	99,203
05 Apr 19	41.79000 +0.46	42.23	41.22	41.45	135,255
04 Apr 19	41.33000 +0.51	41.45	40.72	40.78	70,123
03 Apr 19	40.82000 +0.28	40.97	40.22	40.75	139,031
02 Apr 19	40.54000 -0.29	41.22	40.46	40.83	151,487
01 Apr 19	40.83000 +0.02	41.23	40.53	40.92	146,536
29 Mar 19	40.81000 +0.32	40.90	40.18	40.63	213,924
28 Mar 19	40.49000 -0.33	41.13	40.43	40.93	71,200
27 Mar 19	40.82000 -0.41	41.18	40.26	41.18	86,032
26 Mar 19	41.23000 +0.51	41.32	40.55	40.89	55,339
25 Mar 19	40.72000 -0.13	40.97	40.56	40.71	60,229
22 Mar 19	40.85000 -0.35	41.47	40.48	41.12	110,838
21 Mar 19	41.20000 +0.75	41.40	40.28	40.28	98,226
20 Mar 19	40.45000 -0.84	41.55	39.90	41.31	149,443
19 Mar 19	41.29000 +0.36	41.78	40.72	41.41	110,346
18 Mar 19	40.93000 +0.55	41.45	40.40	40.40	84,686
15 Mar 19	40.38000 -0.18	40.86	40.19	40.61	163,008
14 Mar 19	40.56000 +0.06	40.78	39.93	40.49	82,911
13 Mar 19	40.50000 -0.98	42.22	39.73	41.59	173,005
12 Mar 19	41.48000 -2.17	43.55	40.99	42.90	190,172
11 Mar 19	43.65000 -0.22	44.06	42.91	43.79	129,037
08 Mar 19	43.87000 -0.60	44.88	43.65	44.46	51,845
07 Mar 19	44.47000 -0.32	45.12	44.22	44.52	63,773
06 Mar 19	44.79000 -0.80	45.63	44.62	45.50	137,997
05 Mar 19	45.59000 -1.00	46.45	45.43	46.40	126,178
04 Mar 19	46.59000 -2.66	49.26	46.42	49.25	147,606
01 Mar 19	49.25000 -1.06	50.69	49.20	50.53	114,625
28 Feb 19	50.31000 -0.03	50.95	49.87	50.53	51,290
27 Feb 19	50.34000 -0.18	51.56	50.10	50.54	71,956
26 Feb 19	50.52000 -0.18	51.39	50.30	50.69	63,812
25 Feb 19	50.70000 -1.10	52.06	50.51	52.06	78,774
22 Feb 19	51.80000 -0.24	52.96	51.51	52.06	84,817
21 Feb 19	52.04000 -0.06	52.76	51.72	52.21	71,552
20 Feb 19	52.10000 -0.78	53.10	51.80	52.69	75,260
19 Feb 19	52.88000 +0.07	53.18	52.60	52.70	60,960
15 Feb 19	52.81000 +0.29	53.30	52.25	52.48	87,892
14 Feb 19	52.52000 +0.06	52.94	52.06	52.40	84,234
13 Feb 19	52.46000 +1.33	52.86	51.17	51.28	198,257
12 Feb 19	51.13000 +0.51	51.32	50.67	50.75	42,263
11 Feb 19	50.62000 +0.74	50.66	49.78	49.86	69,064
08 Feb 19	49.88000 +0.26	50.13	49.12	49.54	74,032
07 Feb 19	49.62000 +0.12	50.00	49.35	49.40	48,839
06 Feb 19	49.50000 +0.65	49.69	48.85	48.88	62,595
05 Feb 19	48.85000 +0.35	49.09	48.12	48.47	35,336
04 Feb 19	48.50000 +0.45	48.84	47.68	47.85	47,025
01 Feb 19	48.05000 -0.47	49.23	47.74	48.78	60,181
31 Jan 19	48.52000 +0.04	48.56	48.00	48.46	67,895
30 Jan 19	48.48000 +0.67	48.58	47.45	47.93	91,029
29 Jan 19	47.81000 -0.36	48.32	47.47	48.25	51,676
28 Jan 19	48.17000 -0.50	48.67	47.89	48.51	37,057
25 Jan 19	48.67000 -0.32	49.59	48.56	49.32	62,864
24 Jan 19	48.99000 -0.52	49.76	48.88	49.45	60,526
23 Jan 19	49.51000 +0.35	49.72	48.95	49.16	67,477
22 Jan 19	49.16000 +0.09	49.81	48.61	48.95	99,450
18 Jan 19	49.07000 +0.21	49.52	48.89	48.98	125,427
17 Jan 19	48.86000 +0.30	49.09	48.51	48.51	60,943
16 Jan 19	48.56000 +0.55	48.61	47.85	48.11	91,505
15 Jan 19	48.01000 +0.19	48.24	47.35	48.15	38,072
14 Jan 19	47.82000 -0.18	48.20	47.48	47.82	54,028
11 Jan 19	48.00000 +0.13	48.45	47.78	47.87	59,760
10 Jan 19	47.87000 -0.45	48.23	47.45	47.97	57,910
09 Jan 19	48.32000 +0.56	48.56	47.60	47.91	207,783
08 Jan 19	47.76000 -0.34	48.39	47.44	48.39	105,379
07 Jan 19	48.10000 -0.22	49.09	47.97	48.52	113,994
04 Jan 19	48.32000 +1.51	49.00	46.91	47.13	185,457
03 Jan 19	46.81000 -0.97	47.83	46.08	47.64	112,058
02 Jan 19	47.78000 +0.00	47.83	46.58	47.40	112,415
31 Dec 18	47.78000 +0.93	48.00	46.75	47.30	79,659
28 Dec 18	46.85000 +0.73	47.35	46.11	46.25	45,495
27 Dec 18	46.12000 -0.09	46.19	44.74	45.89	59,035
26 Dec 18	46.21000 +1.27	46.65	45.05	45.25	122,406
24 Dec 18	44.94000 -2.39	47.33	44.75	47.18	52,430
21 Dec 18	47.33000 +0.16	49.28	47.25	47.35	350,346
20 Dec 18	47.17000 +0.85	47.88	46.20	46.32	162,346
19 Dec 18	46.32000 +0.31	47.07	45.72	46.08	79,260
18 Dec 18	46.01000 +0.20	46.59	45.67	45.75	71,021
17 Dec 18	45.81000 +0.12	46.24	45.28	45.74	100,090
14 Dec 18	45.69000 -0.56	46.60	45.40	46.05	47,915
13 Dec 18	46.25000 -0.17	46.79	45.98	46.45	59,743
12 Dec 18	46.42000 +0.77	46.86	45.34	45.76	45,528
11 Dec 18	45.65000 +0.40	45.95	44.59	45.33	41,099
10 Dec 18	45.25000 -0.65	46.18	44.59	45.95	76,668
07 Dec 18	45.90000 +0.27	46.34	45.20	45.55	83,954
06 Dec 18	45.63000 +0.49	45.75	44.09	44.97	101,716
04 Dec 18	45.14000 -0.93	46.20	44.57	46.07	132,128
03 Dec 18	46.07000 +0.27	46.30	45.16	46.01	163,565
30 Nov 18	45.80000 -1.61	47.28	45.34	47.18	93,662
29 Nov 18	47.41000 -0.71	48.00	47.25	47.90	42,185
28 Nov 18	48.12000 +0.46	48.18	47.09	47.81	51,383
27 Nov 18	47.66000 +0.29	47.86	47.08	47.32	55,428
26 Nov 18	47.37000 -1.00	49.21	47.22	48.50	77,525
23 Nov 18	48.37000 +2.55	48.49	45.51	45.78	93,104
21 Nov 18	45.82000 +0.01	46.65	45.44	45.94	63,035
20 Nov 18	45.81000 -0.72	46.74	45.35	45.73	74,107
19 Nov 18	46.53000 -1.01	47.80	46.12	47.43	61,914
16 Nov 18	47.54000 +0.16	47.64	46.01	47.25	75,508
15 Nov 18	47.38000 +0.36	47.60	46.38	46.84	63,929
14 Nov 18	47.02000 -0.28	47.89	46.60	47.52	75,189
13 Nov 18	47.30000 -0.29	47.77	46.89	47.57	61,018
12 Nov 18	47.59000 +0.24	48.11	47.40	47.40	97,954
09 Nov 18	47.35000 -0.18	48.29	47.29	47.36	142,590
08 Nov 18	47.53000 +1.07	47.79	45.98	46.12	79,302
07 Nov 18	46.46000 +1.00	46.72	45.23	45.70	81,088
06 Nov 18	45.46000 +0.86	45.62	44.16	44.67	82,211
05 Nov 18	44.60000 -1.10	45.20	42.15	45.10	138,359
02 Nov 18	45.70000 +0.52	45.89	45.02	45.48	59,175
01 Nov 18	45.18000 -0.97	46.29	44.80	46.29	87,284
31 Oct 18	46.15000 -1.66	48.95	45.76	48.23	109,597
30 Oct 18	47.81000 +1.62	48.65	45.84	46.20	125,376
29 Oct 18	46.19000 +2.71	46.37	43.76	43.76	116,586
26 Oct 18	43.48000 -0.76	44.02	43.19	43.99	168,415
25 Oct 18	44.24000 +0.37	44.86	43.56	44.07	136,191
24 Oct 18	43.87000 -0.50	44.68	43.82	44.30	102,207
23 Oct 18	44.37000 +0.15	44.74	43.41	43.81	115,602
22 Oct 18	44.22000 +1.11	44.57	43.19	43.26	95,661
19 Oct 18	43.11000 +0.08	43.34	42.45	43.03	106,019
18 Oct 18	43.03000 +0.84	43.34	42.06	42.11	120,128
17 Oct 18	42.19000 -0.18	42.39	41.78	42.28	67,652
16 Oct 18	42.37000 +0.62	42.46	41.25	41.80	101,063
15 Oct 18	41.75000 +0.12	41.92	41.17	41.62	73,798
12 Oct 18	41.63000 -0.02	42.20	41.42	42.10	89,915
11 Oct 18	41.65000 -0.20	42.39	41.05	41.81	168,827
10 Oct 18	41.85000 -0.11	42.28	41.22	41.80	178,135
09 Oct 18	41.96000 -0.23	42.59	41.29	42.19	156,647
08 Oct 18	42.19000 +0.70	42.45	41.55	41.55	89,943
05 Oct 18	41.49000 -0.87	42.63	41.25	42.46	226,653
04 Oct 18	42.36000 -0.09	42.78	42.10	42.44	76,949
03 Oct 18	42.45000 -0.36	43.15	42.19	42.91	191,045
02 Oct 18	42.81000 -0.28	43.51	42.47	42.96	105,013
01 Oct 18	43.09000 -0.31	44.12	42.68	43.58	85,100
28 Sep 18	43.40000 -0.28	44.83	43.16	43.68	75,934
27 Sep 18	43.68000 -0.17	44.52	43.59	43.95	118,487
26 Sep 18	43.85000 -1.12	45.63	43.69	44.95	174,555
25 Sep 18	44.97000 -0.28	45.96	44.76	45.40	77,372
24 Sep 18	45.25000 +0.17	45.40	44.82	45.06	54,291
21 Sep 18	45.08000 +0.32	45.40	44.39	44.74	192,465
20 Sep 18	44.76000 +0.40	44.78	44.17	44.44	53,196
19 Sep 18	44.36000 -0.05	44.65	44.00	44.32	66,168
18 Sep 18	44.41000 +0.20	44.76	43.98	44.20	57,816
17 Sep 18	44.21000 +0.30	44.26	43.45	43.85	52,231
14 Sep 18	43.91000 +0.19	44.24	43.21	43.55	59,462
13 Sep 18	43.72000 -1.24	44.60	42.80	44.43	94,475
12 Sep 18	44.96000 -0.42	45.93	44.84	45.38	106,880
11 Sep 18	45.38000 -0.51	46.32	45.13	45.87	79,625
10 Sep 18	45.89000 +1.59	46.10	44.36	44.48	102,066
07 Sep 18	44.30000 -0.11	44.74	44.25	44.41	70,287
06 Sep 18	44.41000 +0.70	44.91	43.31	43.63	103,772
05 Sep 18	43.71000 -2.39	45.54	41.02	45.25	530,592
04 Sep 18	46.10000 -0.49	46.70	45.70	46.49	66,337
31 Aug 18	46.59000 +0.22	46.63	45.95	46.23	71,622
30 Aug 18	46.37000 -0.10	46.89	46.23	46.47	51,613
29 Aug 18	46.47000 -1.09	47.70	46.26	47.50	75,582
28 Aug 18	47.56000 -0.45	48.31	47.35	48.18	60,216
27 Aug 18	48.01000 -0.84	49.07	47.78	49.01	65,294
24 Aug 18	48.85000 +0.26	49.24	48.55	48.69	86,481
23 Aug 18	48.59000 -0.44	49.12	48.50	49.10	51,851
22 Aug 18	49.03000 +0.61	49.30	48.39	48.39	63,402
21 Aug 18	48.42000 +0.84	48.63	47.61	47.61	68,498
20 Aug 18	47.58000 +0.12	48.27	47.39	47.46	47,980
17 Aug 18	47.46000 +0.18	47.63	46.71	47.40	76,571
16 Aug 18	47.28000 +0.03	48.20	46.99	47.48	50,457
15 Aug 18	47.25000 -1.12	48.43	47.02	48.22	72,927
14 Aug 18	48.37000 +1.07	48.54	47.30	47.30	112,896
13 Aug 18	47.30000 -0.58	47.93	46.97	47.88	68,686
10 Aug 18	47.88000 -0.93	48.82	47.83	48.43	92,709
09 Aug 18	48.81000 -0.74	49.51	48.66	49.51	89,692
08 Aug 18	49.55000 +0.89	50.06	48.44	48.74	103,838
07 Aug 18	48.66000 +0.74	48.80	47.99	48.09	78,581
06 Aug 18	47.92000 -2.70	51.13	47.61	50.99	152,696
03 Aug 18	50.62000 -0.34	51.86	50.10	50.21	55,053
02 Aug 18	50.96000 +0.75	51.20	50.04	50.21	114,259
01 Aug 18	50.21000 -0.92	51.15	49.44	51.15	111,434
31 Jul 18	51.13000 -0.77	52.04	50.77	52.04	83,344
30 Jul 18	51.90000 +0.24	52.71	51.53	51.63	86,856
27 Jul 18	51.66000 -0.73	52.68	51.47	52.22	113,578
26 Jul 18	52.39000 +0.65	53.08	51.02	51.74	111,339
25 Jul 18	51.74000 -0.50	52.30	51.14	52.09	72,139
24 Jul 18	52.24000 -0.04	53.51	52.09	52.51	106,043
23 Jul 18	52.28000 -0.35	52.80	52.03	52.41	49,379
20 Jul 18	52.63000 +0.10	53.09	52.45	52.53	61,227
19 Jul 18	52.53000 +0.18	52.82	52.00	52.35	94,173
18 Jul 18	52.35000 -0.23	52.58	51.86	52.58	65,227
17 Jul 18	52.58000 +0.66	53.06	51.44	51.89	88,345
16 Jul 18	51.92000 -0.15	52.08	51.52	52.08	118,011
13 Jul 18	52.07000 +0.16	52.60	51.90	51.90	69,928
12 Jul 18	51.91000 +0.00	52.21	51.42	52.10	71,811
11 Jul 18	51.91000 -0.79	53.07	51.75	52.52	106,990
10 Jul 18	52.70000 -1.09	53.93	52.50	53.90	73,899
09 Jul 18	53.79000 -0.42	54.91	53.53	54.32	59,275
06 Jul 18	54.21000 +0.04	55.04	53.37	54.09	95,960
05 Jul 18	54.17000 +0.29	54.25	53.17	54.10	98,604
03 Jul 18	53.88000 +0.28	54.04	53.57	53.90	64,664
02 Jul 18	53.60000 +0.26	53.60	52.81	53.19	156,371
29 Jun 18	53.34000 -0.79	54.48	53.10	54.31	126,536
28 Jun 18	54.13000 -0.26	54.60	53.63	54.17	116,028
27 Jun 18	54.39000 -1.08	55.58	54.35	55.37	146,676
26 Jun 18	55.47000 -0.70	56.58	55.36	56.03	200,947
25 Jun 18	56.17000 -0.49	57.71	55.94	56.50	236,199
22 Jun 18	56.66000 +1.50	56.73	55.37	55.37	205,309
21 Jun 18	55.16000 +0.78	56.25	54.60	54.66	139,805
20 Jun 18	54.38000 +0.17	54.92	54.00	54.23	187,596
19 Jun 18	54.21000 +0.08	54.80	53.45	54.00	184,478
18 Jun 18	54.13000 +0.21	54.82	53.76	53.78	176,352
15 Jun 18	53.92000 +0.82	54.28	52.71	53.07	328,782
14 Jun 18	53.10000 +0.19	53.68	52.97	53.08	186,566
13 Jun 18	52.91000 +0.14	53.74	52.67	52.67	173,526
12 Jun 18	52.77000 -1.54	54.55	52.41	54.53	320,692
11 Jun 18	54.31000 +0.31	54.72	53.93	54.11	100,438
08 Jun 18	54.00000 -0.31	54.56	53.61	54.25	81,346
07 Jun 18	54.31000 +0.58	54.67	53.45	53.87	120,616
06 Jun 18	53.73000 -1.13	54.91	53.41	54.91	149,277
05 Jun 18	54.86000 -1.85	56.65	54.11	56.56	139,733
04 Jun 18	56.71000 +1.51	57.82	55.35	55.57	200,864
01 Jun 18	55.20000 +0.67	55.32	54.38	54.69	85,022
31 May 18	54.53000 -0.27	54.79	53.96	54.67	93,298
30 May 18	54.80000 +1.80	54.94	53.29	53.45	135,267
29 May 18	53.00000 -0.51	53.55	52.80	53.47	152,737
25 May 18	53.51000 +0.70	53.56	52.40	52.80	114,431
24 May 18	52.81000 +0.19	53.49	52.63	52.65	165,952
23 May 18	52.62000 +0.69	52.86	51.49	51.88	100,645
22 May 18	51.93000 -0.41	52.76	51.72	52.34	86,338
21 May 18	52.34000 +0.29	52.66	51.64	52.30	90,419
18 May 18	52.05000 -0.43	52.70	51.70	52.70	71,640
17 May 18	52.48000 +1.41	52.60	51.00	51.07	176,396
16 May 18	51.07000 +0.74	51.14	50.16	50.30	97,476
15 May 18	50.33000 +0.96	50.45	49.04	49.11	132,456
14 May 18	49.37000 +2.62	49.61	46.74	46.74	170,936
11 May 18	46.75000 -0.80	47.70	46.61	47.53	77,062
10 May 18	47.55000 -0.48	48.81	47.40	48.05	77,061
09 May 18	48.03000 +2.43	48.36	45.44	45.58	127,987
08 May 18	45.60000 +0.55	46.17	43.68	44.91	142,511
07 May 18	45.05000 -0.33	45.72	44.92	45.47	45,344
04 May 18	45.38000 +0.09	45.90	44.80	44.90	55,474
03 May 18	45.29000 -0.87	45.95	45.09	45.95	85,220
02 May 18	46.16000 +0.27	46.40	45.11	45.79	72,506
01 May 18	45.89000 -0.13	46.09	45.15	45.86	59,974
30 Apr 18	46.02000 +0.01	46.64	45.50	46.23	68,710
27 Apr 18	46.01000 -0.29	46.59	45.66	46.45	84,415
26 Apr 18	46.30000 +0.28	46.81	45.77	46.22	89,713
25 Apr 18	46.02000 +0.11	46.30	45.78	45.80	83,101
24 Apr 18	45.91000 +1.10	45.95	44.56	44.83	87,030
23 Apr 18	44.81000 +0.42	44.81	43.86	44.51	46,722
20 Apr 18	44.39000 -0.07	44.88	43.94	44.36	56,158
19 Apr 18	44.46000 +0.31	44.68	42.65	44.14	66,157
18 Apr 18	44.15000 +0.09	44.93	44.09	44.30	50,519
17 Apr 18	44.06000 +0.05	44.56	43.91	44.29	45,561
16 Apr 18	44.01000 +1.08	44.51	42.98	43.21	70,443
13 Apr 18	42.93000 -0.85	43.89	42.66	43.89	59,231
12 Apr 18	43.78000 +0.54	43.98	42.77	43.35	56,826
11 Apr 18	43.24000 +0.20	43.72	42.96	42.96	50,498
10 Apr 18	43.04000 +0.12	43.56	42.67	43.28	43,967
09 Apr 18	42.92000 -0.47	43.99	42.85	43.64	68,605
06 Apr 18	43.39000 +0.49	43.56	42.71	42.71	70,982
05 Apr 18	42.90000 +0.04	43.51	42.15	43.01	99,607
04 Apr 18	42.86000 +1.19	43.31	40.90	41.23	124,139
03 Apr 18	41.67000 +1.43	41.90	40.08	40.56	142,836
02 Apr 18	40.24000 -0.74	41.08	39.81	40.60	87,872
29 Mar 18	40.98000 +1.44	41.22	39.68	39.76	242,257
28 Mar 18	39.54000 +0.56	40.01	38.26	38.98	75,581
27 Mar 18	38.98000 -0.53	40.37	38.83	39.66	97,425
26 Mar 18	39.51000 +0.81	39.66	38.24	39.04	82,827
23 Mar 18	38.70000 -0.76	39.39	38.40	39.39	111,904
22 Mar 18	39.46000 +1.15	39.65	37.28	38.12	156,682
21 Mar 18	38.31000 +0.36	38.67	37.73	37.90	89,945
20 Mar 18	37.95000 -0.53	38.66	37.71	38.44	186,448
19 Mar 18	38.48000 -0.53	39.16	37.81	39.01	123,359
16 Mar 18	39.01000 +1.08	39.36	37.56	38.00	140,288
15 Mar 18	37.93000 -0.44	38.51	37.64	38.38	77,310
14 Mar 18	38.37000 -0.87	39.61	38.24	39.38	81,157
13 Mar 18	39.24000 +0.15	40.01	39.00	39.22	71,137
12 Mar 18	39.09000 +0.33	39.16	38.17	38.68	48,882
09 Mar 18	38.76000 +1.36	38.86	37.06	37.54	87,502
08 Mar 18	37.40000 -1.93	39.33	37.28	39.33	106,462
07 Mar 18	39.33000 -0.60	39.74	38.90	39.57	104,558
06 Mar 18	39.93000 +1.05	40.02	38.57	38.88	88,222
05 Mar 18	38.88000 +0.30	39.06	38.46	38.53	66,931
02 Mar 18	38.58000 +0.81	38.79	37.30	37.45	94,451
01 Mar 18	37.77000 +0.50	38.11	37.24	37.27	137,547
28 Feb 18	37.27000 -1.28	38.57	37.26	38.57	87,379
27 Feb 18	38.55000 -0.36	39.71	38.43	38.98	131,346
26 Feb 18	38.91000 +0.73	39.06	37.78	38.25	41,652
23 Feb 18	38.18000 +0.06	38.44	37.68	38.33	48,549
22 Feb 18	38.12000 -0.38	38.56	37.91	38.50	71,746
21 Feb 18	38.50000 +0.95	38.91	37.53	37.67	121,798
20 Feb 18	37.55000 -1.95	39.25	37.33	39.25	212,121
16 Feb 18	39.50000 +0.95	39.53	38.19	38.36	133,965
15 Feb 18	38.55000 +0.41	38.70	37.92	38.45	75,088
14 Feb 18	38.14000 +0.55	38.48	37.40	37.40	52,973
13 Feb 18	37.59000 +0.11	37.84	37.24	37.30	72,775
12 Feb 18	37.48000 -1.13	39.20	37.24	38.79	71,116
09 Feb 18	38.61000 +0.90	39.03	37.51	37.80	99,147
08 Feb 18	37.71000 -0.62	38.42	37.53	38.42	80,476
07 Feb 18	38.33000 +0.02	38.82	38.11	38.30	60,563
06 Feb 18	38.31000 +0.81	38.64	36.50	37.00	106,314
05 Feb 18	37.50000 -0.94	38.35	37.50	38.04	186,761
02 Feb 18	38.44000 -1.29	39.55	38.42	39.50	74,909
01 Feb 18	39.73000 -0.03	39.96	39.09	39.43	48,857
31 Jan 18	39.76000 -0.75	41.43	39.43	40.58	80,144
30 Jan 18	40.51000 -0.43	41.68	40.17	40.63	93,345
29 Jan 18	40.94000 -0.68	41.73	40.91	41.57	51,389
26 Jan 18	41.62000 -0.10	42.19	41.23	41.79	97,725
25 Jan 18	41.72000 +0.77	41.81	40.43	41.12	165,260
24 Jan 18	40.95000 +0.08	41.47	40.71	40.98	60,210
23 Jan 18	40.87000 -0.06	40.95	40.07	40.73	71,431
22 Jan 18	40.93000 +0.07	41.17	40.54	40.80	62,561
19 Jan 18	40.86000 +0.96	40.88	39.68	39.68	105,819
18 Jan 18	39.90000 -0.07	40.60	39.75	40.05	114,616
17 Jan 18	39.97000 +0.28	40.26	39.50	39.95	112,867
16 Jan 18	39.69000 -0.22	40.88	39.67	40.06	93,024
12 Jan 18	39.91000 -0.10	40.92	39.34	40.01	64,200
11 Jan 18	40.01000 +0.81	40.30	39.05	39.22	82,547
10 Jan 18	39.20000 -1.10	41.19	39.01	40.02	174,875
09 Jan 18	40.30000 -1.18	41.55	40.05	41.55	249,985
08 Jan 18	41.48000 +1.02	41.57	40.21	40.46	166,801
05 Jan 18	40.46000 -0.40	41.55	40.13	40.89	236,874
04 Jan 18	40.86000 -0.30	41.54	40.11	41.46	158,875
03 Jan 18	41.16000 -0.86	42.22	40.78	41.93	117,354
02 Jan 18	42.02000 +0.63	42.57	41.28	41.67	115,611
29 Dec 17	41.39000 -0.58	42.18	41.18	41.90	105,031
28 Dec 17	41.97000 +0.25	42.13	40.78	41.76	127,597
27 Dec 17	41.72000 -0.54	42.27	41.50	42.26	120,780
26 Dec 17	42.26000 -0.16	42.86	42.16	42.17	113,093
22 Dec 17	42.42000 +0.38	42.59	41.81	41.94	82,483
21 Dec 17	42.04000 +0.66	42.52	41.44	41.57	90,348
20 Dec 17	41.38000 -0.13	41.70	40.48	41.70	84,605
19 Dec 17	41.51000 +0.11	41.94	41.16	41.43	107,834
18 Dec 17	41.40000 +0.37	41.56	40.28	41.29	64,114
15 Dec 17	41.03000 +0.61	41.59	39.99	40.42	262,583
14 Dec 17	40.42000 -0.84	41.36	40.29	41.33	99,484
13 Dec 17	41.26000 +0.04	41.70	40.44	41.09	88,384
12 Dec 17	41.22000 -0.16	41.81	40.96	41.51	61,192
11 Dec 17	41.38000 -0.37	41.97	41.15	41.81	71,081
08 Dec 17	41.75000 +0.28	41.92	41.12	41.52	72,347
07 Dec 17	41.47000 +0.20	42.78	41.19	41.19	84,119
06 Dec 17	41.27000 -0.41	42.00	41.11	41.75	94,207
05 Dec 17	41.68000 -1.01	42.83	41.10	42.83	137,227
04 Dec 17	42.69000 +0.88	43.19	41.54	42.00	102,974
01 Dec 17	41.81000 +0.64	41.97	40.02	41.04	102,346
30 Nov 17	41.17000 +0.33	42.00	40.67	41.27	178,576
29 Nov 17	40.84000 +1.30	41.65	39.62	39.62	96,274
28 Nov 17	39.54000 +1.29	39.67	37.72	38.11	104,729
27 Nov 17	38.25000 +0.89	38.56	37.49	37.53	72,627
24 Nov 17	37.36000 -0.86	38.28	37.07	38.28	33,982
22 Nov 17	38.22000 +0.63	38.78	37.54	37.54	63,453
21 Nov 17	37.59000 -0.25	38.31	37.12	37.94	91,211
20 Nov 17	37.84000 +0.96	38.74	36.90	36.90	109,359
17 Nov 17	36.88000 +0.61	37.24	35.94	35.95	112,800
16 Nov 17	36.27000 +1.00	36.71	35.46	35.46	92,476
15 Nov 17	35.27000 -0.50	35.45	34.97	35.42	82,755
14 Nov 17	35.77000 +1.57	35.86	33.87	33.96	168,125
13 Nov 17	34.20000 -0.57	34.62	34.11	34.52	115,656
10 Nov 17	34.77000 +0.72	35.76	34.09	34.20	119,993
09 Nov 17	34.05000 -0.95	35.34	33.91	34.98	154,675
08 Nov 17	35.00000 +0.41	35.59	34.32	35.18	164,991
07 Nov 17	34.59000 +0.59	34.85	33.67	34.00	243,252
06 Nov 17	34.00000 -6.37	38.50	31.26	37.85	825,792
03 Nov 17	40.37000 -0.07	40.97	39.96	40.41	81,854
02 Nov 17	40.44000 +0.72	40.83	39.57	40.12	83,173
01 Nov 17	39.72000 +0.89	40.17	38.90	39.18	91,555
31 Oct 17	38.83000 -0.25	39.50	38.50	38.93	90,059
30 Oct 17	39.08000 -0.15	39.84	38.93	38.93	81,874
27 Oct 17	39.23000 +0.57	39.35	38.41	38.64	106,873
26 Oct 17	38.66000 +0.25	39.10	38.14	38.50	132,396
25 Oct 17	38.41000 -0.41	38.87	36.80	38.87	289,886
24 Oct 17	38.82000 -3.41	41.53	38.41	40.91	338,820
23 Oct 17	42.23000 -0.76	43.21	42.07	43.00	76,625
20 Oct 17	42.99000 -0.13	43.52	42.75	43.52	85,035
19 Oct 17	43.12000 +0.01	44.06	42.88	42.97	71,655
18 Oct 17	43.11000 +0.29	44.23	42.80	43.25	42,880
17 Oct 17	42.82000 +0.62	43.15	41.81	41.99	97,055
16 Oct 17	42.20000 -0.62	43.38	41.95	43.01	91,702
13 Oct 17	42.82000 -0.18	43.52	42.48	43.07	48,545
12 Oct 17	43.00000 -0.10	43.30	42.31	43.05	37,255
11 Oct 17	43.10000 -0.22	44.04	42.82	43.51	52,072
10 Oct 17	43.32000 +1.43	43.47	41.99	42.05	70,243
09 Oct 17	41.89000 -3.79	45.68	41.39	45.68	146,043
06 Oct 17	45.68000 +1.39	45.68	44.00	44.21	82,650
05 Oct 17	44.29000 +0.16	44.86	44.10	44.25	68,533
04 Oct 17	44.13000 -0.13	44.38	43.51	44.10	49,193
03 Oct 17	44.26000 +0.59	44.29	43.67	43.82	66,851
02 Oct 17	43.67000 +0.17	43.77	43.10	43.55	57,913
29 Sep 17	43.50000 -0.37	44.32	43.34	43.98	50,346
28 Sep 17	43.87000 -0.18	44.23	43.27	43.86	49,830
27 Sep 17	44.05000 +0.38	44.35	43.14	43.76	148,169
26 Sep 17	43.67000 +0.54	44.02	42.86	43.04	68,917
25 Sep 17	43.13000 +0.52	43.54	42.50	42.50	54,202
22 Sep 17	42.61000 -0.14	43.13	42.50	42.78	35,276
21 Sep 17	42.75000 -0.45	43.28	42.60	43.13	33,765
20 Sep 17	43.20000 +0.31	43.49	42.51	42.75	55,771
19 Sep 17	42.89000 -0.27	43.74	42.72	43.20	61,405
18 Sep 17	43.16000 +0.48	43.64	42.67	42.85	88,904
15 Sep 17	42.68000 +0.25	42.89	42.25	42.57	133,156
14 Sep 17	42.43000 -0.78	43.74	42.34	43.20	55,819
13 Sep 17	43.21000 +0.29	43.85	42.93	42.93	49,189
12 Sep 17	42.92000 +0.95	43.15	42.08	42.08	99,624
11 Sep 17	41.97000 +0.11	42.88	41.87	41.90	97,474
08 Sep 17	41.86000 -2.44	44.32	41.30	44.30	113,159
07 Sep 17	44.30000 -0.12	44.50	43.89	44.43	47,490
06 Sep 17	44.42000 +0.48	44.64	43.77	43.96	69,988
05 Sep 17	43.94000 -0.23	44.58	43.89	44.25	42,316
01 Sep 17	44.17000 -0.04	44.35	43.86	44.21	52,602
31 Aug 17	44.21000 +0.25	44.64	43.97	44.14	84,818
30 Aug 17	43.96000 +0.05	44.65	43.81	43.83	43,763
29 Aug 17	43.91000 -0.42	44.48	43.75	44.12	77,086
28 Aug 17	44.33000 -0.72	45.82	44.18	45.05	49,863
25 Aug 17	45.05000 +0.71	45.29	44.28	44.83	82,091
24 Aug 17	44.34000 -0.95	46.21	44.12	45.54	44,890
23 Aug 17	45.29000 +0.26	45.94	44.91	44.97	85,856
22 Aug 17	45.03000 +0.09	45.36	44.45	45.05	36,232
21 Aug 17	44.94000 +0.51	45.28	44.02	44.42	60,068
18 Aug 17	44.43000 -0.12	45.03	43.95	44.33	30,065
17 Aug 17	44.55000 -1.15	45.82	44.34	45.41	42,579
16 Aug 17	45.70000 +0.13	46.34	45.45	45.83	37,638
15 Aug 17	45.57000 -0.72	46.79	45.50	46.19	50,178
14 Aug 17	46.29000 +0.61	46.94	45.75	45.83	41,584
11 Aug 17	45.68000 +0.78	46.02	43.72	44.51	136,970
10 Aug 17	44.90000 +0.41	45.16	43.88	44.25	56,884
09 Aug 17	44.49000 -1.13	45.46	44.16	45.46	41,905
08 Aug 17	45.62000 -1.38	47.24	45.51	47.01	57,601
07 Aug 17	47.00000 -0.30	47.35	46.72	47.31	30,774
04 Aug 17	47.30000 -0.35	47.65	47.01	47.64	18,539
03 Aug 17	47.65000 +0.58	47.84	47.04	47.06	53,767
02 Aug 17	47.07000 -0.33	47.63	46.33	47.41	59,574
01 Aug 17	47.40000 +0.09	48.46	46.28	47.37	58,113
31 Jul 17	47.31000 -0.11	47.65	46.94	47.65	30,836
28 Jul 17	47.42000 -0.33	48.29	47.08	47.54	23,069
27 Jul 17	47.75000 -0.13	48.13	47.32	47.76	47,323
26 Jul 17	47.88000 -0.21	49.16	47.79	48.09	115,804
25 Jul 17	48.09000 +0.79	48.40	46.82	47.34	63,039
24 Jul 17	47.30000 +0.06	47.53	46.49	47.24	48,290
21 Jul 17	47.24000 -0.42	48.30	47.12	48.16	32,504
20 Jul 17	47.66000 -0.14	47.97	47.33	47.80	21,364
19 Jul 17	47.80000 +0.52	47.97	47.19	47.44	40,258
18 Jul 17	47.28000 +0.13	47.89	46.92	46.92	54,717
17 Jul 17	47.15000 +0.03	47.39	46.64	46.89	46,775
14 Jul 17	47.12000 -0.26	47.58	46.17	47.40	39,242
13 Jul 17	47.38000 +0.05	47.85	47.00	47.32	61,709
12 Jul 17	47.33000 +0.29	48.30	47.17	47.43	27,280
11 Jul 17	47.04000 -0.32	47.59	46.12	47.38	43,108
10 Jul 17	47.36000 -0.53	47.89	47.12	47.88	55,752
07 Jul 17	47.89000 +0.85	48.21	46.44	47.21	98,817
06 Jul 17	47.04000 -1.13	48.17	46.80	47.98	77,510
05 Jul 17	48.17000 -0.68	49.36	47.82	48.92	40,324
03 Jul 17	48.85000 +0.13	49.44	48.66	49.07	22,619
30 Jun 17	48.72000 +0.06	49.48	48.42	48.65	51,700
29 Jun 17	48.66000 +0.18	48.82	47.51	48.45	43,365
28 Jun 17	48.48000 -0.13	49.44	48.37	48.63	161,625
27 Jun 17	48.61000 +0.54	48.90	48.22	48.25	85,389
26 Jun 17	48.07000 +0.40	48.84	47.60	47.82	47,691
23 Jun 17	47.67000 +0.26	48.02	46.74	47.41	60,110
22 Jun 17	47.41000 -0.11	47.60	46.62	47.40	70,656
21 Jun 17	47.52000 -0.13	48.03	47.51	47.72	41,325
20 Jun 17	47.65000 -1.53	48.87	47.52	48.87	43,457
19 Jun 17	49.18000 +0.68	49.73	48.22	48.75	51,404
16 Jun 17	48.50000 -2.42	48.62	46.05	47.77	198,275
15 Jun 17	50.92000 -1.68	52.07	50.28	52.00	81,581
14 Jun 17	52.60000 +0.13	53.35	51.95	52.52	62,027
13 Jun 17	52.47000 -0.60	53.13	52.03	53.13	66,354
12 Jun 17	53.07000 -0.47	53.93	52.30	53.28	136,069
09 Jun 17	53.54000 +0.93	54.16	52.63	52.76	53,725
08 Jun 17	52.61000 +0.71	53.03	51.88	51.88	53,995
07 Jun 17	51.90000 +0.71	52.00	50.21	51.07	40,980
06 Jun 17	51.19000 -0.89	51.85	50.66	51.69	68,110
05 Jun 17	52.08000 -0.71	52.85	51.56	52.85	60,984
02 Jun 17	52.79000 -0.34	54.34	52.65	53.28	49,878
01 Jun 17	53.13000 +1.51	53.15	51.68	52.00	69,656
31 May 17	51.62000 -0.82	52.73	51.31	52.44	104,876
30 May 17	52.44000 -1.44	53.70	52.13	53.56	65,890
26 May 17	53.88000 -0.35	54.38	53.07	54.38	59,342
25 May 17	54.23000 -0.63	54.99	54.03	54.99	71,953
24 May 17	54.86000 -2.96	58.06	54.05	58.01	969,893
23 May 17	57.82000 +2.52	58.75	55.78	56.00	286,977
22 May 17	55.30000 +0.54	55.74	54.74	55.06	62,911
19 May 17	54.76000 +0.43	55.09	54.00	54.22	67,475
18 May 17	54.33000 +0.96	55.29	53.51	53.52	74,717
17 May 17	53.37000 -0.55	53.81	53.07	53.55	50,199
16 May 17	53.92000 -0.40	54.40	53.58	54.40	48,684
15 May 17	54.32000 +0.30	55.10	53.89	53.89	47,297
12 May 17	54.02000 -2.71	56.42	53.57	56.42	88,609
11 May 17	56.73000 -1.06	57.91	56.51	57.49	82,225
10 May 17	57.79000 -0.34	58.60	57.47	57.85	58,747
09 May 17	58.13000 -0.07	58.65	57.60	57.95	72,466
08 May 17	58.20000 +0.22	58.25	57.30	57.73	45,313
05 May 17	57.98000 +0.36	58.29	57.28	57.74	58,173
04 May 17	57.62000 -0.11	57.90	57.33	57.61	34,299
03 May 17	57.73000 -0.40	58.43	57.17	57.73	63,229
02 May 17	58.13000 +0.57	58.45	57.68	57.68	60,636
01 May 17	57.56000 -0.25	58.68	57.45	58.09	60,462
28 Apr 17	57.81000 -0.59	58.95	57.75	58.23	52,210
27 Apr 17	58.40000 +0.17	59.05	57.85	58.51	74,465
26 Apr 17	58.23000 +0.71	59.39	56.65	57.27	471,630
25 Apr 17	57.52000 -4.52	61.83	57.10	61.83	322,991
24 Apr 17	62.04000 -0.04	62.88	61.71	62.85	60,377
21 Apr 17	62.08000 +0.24	62.53	61.72	61.78	71,592
20 Apr 17	61.84000 +0.81	62.40	61.33	61.33	72,531
19 Apr 17	61.03000 -0.30	61.61	60.61	61.44	43,490
18 Apr 17	61.33000 +0.54	61.67	60.17	60.73	64,817
17 Apr 17	60.79000 +0.62	61.09	59.81	60.26	46,932
13 Apr 17	60.17000 -0.55	61.22	59.76	60.65	40,906
12 Apr 17	60.72000 -0.55	61.06	59.79	61.05	41,182
11 Apr 17	61.27000 -0.19	61.53	60.95	61.45	40,741
10 Apr 17	61.46000 +0.73	61.95	60.63	60.63	68,331
07 Apr 17	60.73000 +1.05	60.90	59.57	59.67	138,934
06 Apr 17	59.68000 +0.33	60.01	58.85	59.25	79,770
05 Apr 17	59.35000 +0.13	60.25	58.77	59.78	91,015
04 Apr 17	59.22000 +0.34	59.27	58.46	58.99	77,392
03 Apr 17	58.88000 -0.77	59.76	58.53	59.76	60,384
31 Mar 17	59.65000 -0.79	60.65	59.51	60.40	41,553
30 Mar 17	60.44000 -0.70	61.13	59.99	61.13	48,782
29 Mar 17	61.14000 +2.30	61.35	58.87	58.87	131,006
28 Mar 17	58.84000 +0.27	59.20	58.05	58.71	52,463
27 Mar 17	58.57000 -0.77	58.92	58.24	58.66	56,696
24 Mar 17	59.34000 -0.36	59.93	59.13	59.75	37,950
23 Mar 17	59.70000 +0.18	60.58	59.20	59.81	48,863
22 Mar 17	59.52000 -0.51	60.21	58.81	60.02	41,865
21 Mar 17	60.03000 -0.48	60.69	59.33	60.67	65,489
20 Mar 17	60.51000 -0.59	61.33	59.60	61.33	79,620
17 Mar 17	61.10000 +0.89	61.31	59.04	60.18	374,305
16 Mar 17	60.21000 +1.13	60.70	58.75	58.83	94,452
15 Mar 17	59.08000 +0.55	59.47	58.04	58.48	62,833
14 Mar 17	58.53000 -0.36	58.77	58.00	58.77	33,500
13 Mar 17	58.89000 -0.03	59.69	58.57	58.78	57,097
10 Mar 17	58.92000 +2.50	61.13	55.34	56.83	102,399
09 Mar 17	56.42000 -1.74	58.30	56.28	58.30	54,659
08 Mar 17	58.16000 +0.02	58.76	57.77	58.53	60,673
07 Mar 17	58.14000 -0.56	59.46	58.04	58.51	54,865
06 Mar 17	58.70000 -1.42	59.71	58.56	59.71	73,004
03 Mar 17	60.12000 +0.02	60.22	59.00	60.22	74,184
02 Mar 17	60.10000 +0.60	60.31	59.00	59.51	85,631
01 Mar 17	59.50000 -0.50	60.74	59.20	60.74	102,453
28 Feb 17	60.00000 -3.07	63.00	59.92	63.00	99,704
27 Feb 17	63.07000 -1.72	64.77	62.83	64.28	70,213
24 Feb 17	64.79000 +0.59	65.68	63.07	63.54	69,244
23 Feb 17	64.20000 -1.42	66.14	62.76	65.63	754,717
22 Feb 17	65.62000 +4.21	66.25	62.07	62.07	218,061
21 Feb 17	61.41000 +0.00	62.37	61.07	61.67	57,314
17 Feb 17	61.41000 -0.24	61.95	61.15	61.22	44,248
16 Feb 17	61.65000 -0.41	62.49	61.40	62.04	44,788
15 Feb 17	62.06000 +2.13	62.10	59.90	59.94	71,683
14 Feb 17	59.93000 +0.08	59.96	59.39	59.60	117,404
13 Feb 17	59.85000 -0.88	61.11	59.50	61.11	44,271
10 Feb 17	60.73000 -0.02	61.58	60.20	60.83	58,912
09 Feb 17	60.75000 +1.20	61.75	59.16	59.16	126,856
08 Feb 17	59.55000 +0.85	59.97	58.13	58.61	101,976
07 Feb 17	58.70000 +0.13	58.97	58.22	58.82	54,477
06 Feb 17	58.57000 -1.81	60.17	58.31	60.17	34,245
03 Feb 17	60.38000 +1.26	60.81	59.35	59.73	36,986
02 Feb 17	59.12000 +0.32	59.44	58.51	59.11	40,786
01 Feb 17	58.80000 -0.64	59.86	58.46	59.56	34,136
31 Jan 17	59.44000 +0.89	59.71	58.31	58.59	32,670
30 Jan 17	58.55000 -0.71	59.37	58.24	59.16	55,627
27 Jan 17	59.26000 -1.16	60.43	58.67	60.43	32,737
26 Jan 17	60.42000 -0.17	61.47	60.11	60.48	74,408
25 Jan 17	60.59000 +1.57	61.43	58.79	59.63	675,460
24 Jan 17	59.02000 -3.85	62.75	58.50	62.57	228,041
23 Jan 17	62.87000 -0.69	63.89	62.61	63.44	33,808
20 Jan 17	63.56000 -0.68	64.42	62.95	64.00	49,071
19 Jan 17	64.24000 -0.84	65.70	63.54	64.95	56,758
18 Jan 17	65.08000 -0.73	66.15	64.32	66.15	51,152
17 Jan 17	65.81000 -0.88	67.73	65.36	66.39	100,185
13 Jan 17	66.69000 +2.15	67.21	63.94	64.60	77,497
12 Jan 17	64.54000 -0.91	65.84	63.49	65.43	53,909
11 Jan 17	65.45000 -0.22	65.82	64.82	65.82	64,980
10 Jan 17	65.67000 +1.03	66.09	64.37	64.79	56,339
09 Jan 17	64.64000 -0.68	66.14	63.64	65.46	96,592
06 Jan 17	65.32000 -1.00	66.25	65.00	66.25	67,088
05 Jan 17	66.32000 -1.51	67.83	65.88	67.83	86,586
04 Jan 17	67.83000 +0.92	68.88	66.96	67.48	85,383
03 Jan 17	66.91000 +0.07	67.91	66.52	66.80	83,660
30 Dec 16	66.84000 -0.02	67.04	66.30	66.40	61,247
29 Dec 16	66.86000 -0.71	68.40	66.66	67.18	376,081
28 Dec 16	67.57000 +7.06	68.39	61.03	61.19	316,131
27 Dec 16	60.51000 +0.51	60.81	60.04	60.04	16,035
23 Dec 16	60.00000 -0.17	60.65	59.47	60.18	20,424
22 Dec 16	60.17000 -1.14	61.39	59.92	61.39	35,611
21 Dec 16	61.31000 -0.20	61.96	60.63	61.56	34,279
20 Dec 16	61.51000 +0.11	62.00	60.94	61.58	28,820
19 Dec 16	61.40000 +0.88	61.51	59.99	60.55	40,526
16 Dec 16	60.52000 +0.17	60.83	60.20	60.59	138,055
15 Dec 16	60.35000 +0.80	60.81	58.94	59.68	33,062
14 Dec 16	59.55000 -0.31	60.30	59.38	59.93	38,262
13 Dec 16	59.86000 +0.18	60.58	59.14	59.59	61,154
12 Dec 16	59.68000 +0.23	59.99	57.88	59.35	38,463
09 Dec 16	59.45000 +0.34	60.10	58.58	59.14	41,604
08 Dec 16	59.11000 +1.67	59.24	57.40	57.61	50,961
07 Dec 16	57.44000 -0.02	57.67	57.00	57.34	35,910
06 Dec 16	57.46000 +0.30	57.62	56.40	57.11	30,400
05 Dec 16	57.16000 +1.33	57.17	56.04	56.22	51,228
02 Dec 16	55.83000 +0.07	56.19	55.55	55.83	24,981
01 Dec 16	55.76000 +0.06	56.92	55.49	55.56	34,508
30 Nov 16	55.70000 -1.47	57.36	55.33	57.36	58,270
29 Nov 16	57.17000 -0.49	58.71	57.04	57.80	84,771
28 Nov 16	57.66000 +0.40	57.82	56.42	57.00	102,156
25 Nov 16	57.26000 +0.94	57.99	56.29	56.29	70,577
23 Nov 16	56.32000 -3.69	59.96	53.98	59.60	508,723
22 Nov 16	60.01000 -0.74	61.68	59.29	60.75	73,283
21 Nov 16	60.75000 -0.45	61.77	60.52	61.01	30,061
18 Nov 16	61.20000 +0.25	61.97	60.17	61.25	36,360
17 Nov 16	60.95000 -1.34	62.29	60.44	62.25	42,280
16 Nov 16	62.29000 -1.09	63.38	61.93	63.38	36,101
15 Nov 16	63.38000 +1.34	63.45	60.85	62.04	78,976
14 Nov 16	62.04000 +1.24	63.24	61.22	61.42	53,004
11 Nov 16	60.80000 +1.00	60.92	58.99	59.41	95,220
10 Nov 16	59.80000 +2.11	60.25	57.36	57.95	124,875
09 Nov 16	57.69000 +1.65	57.78	55.34	55.34	120,096
08 Nov 16	56.04000 +0.24	56.25	55.36	55.74	20,991
07 Nov 16	55.80000 +0.75	56.28	55.12	55.79	38,449
04 Nov 16	55.05000 -0.23	55.60	55.01	55.27	35,244
03 Nov 16	55.28000 -1.23	56.85	55.10	56.70	46,250
02 Nov 16	56.51000 +0.67	57.19	55.85	55.85	21,494
01 Nov 16	55.84000 +0.21	57.28	54.65	55.77	51,716
31 Oct 16	55.63000 -0.27	57.06	55.21	55.79	46,864
28 Oct 16	55.90000 +0.08	56.99	55.34	55.74	17,255
27 Oct 16	55.82000 +0.88	56.13	54.89	54.89	52,183
26 Oct 16	54.94000 -1.31	56.33	54.80	56.00	58,561
25 Oct 16	56.25000 -0.79	57.08	55.64	56.74	38,882
24 Oct 16	57.04000 +1.26	57.44	56.14	56.14	31,765
21 Oct 16	55.78000 +0.30	56.36	55.30	55.30	25,413
20 Oct 16	55.48000 -0.04	55.74	54.97	55.62	19,471
19 Oct 16	55.52000 +0.55	55.52	54.67	54.98	29,983
18 Oct 16	54.97000 +0.64	54.99	53.87	54.62	66,267
17 Oct 16	54.33000 +0.18	54.84	54.16	54.25	37,101
14 Oct 16	54.15000 +0.28	54.30	53.69	54.12	22,947
13 Oct 16	53.87000 -0.50	54.62	53.67	54.17	43,522
12 Oct 16	54.37000 +1.34	54.57	52.92	53.23	22,573
11 Oct 16	53.03000 +0.04	53.18	52.26	52.99	80,721
10 Oct 16	52.99000 +0.36	53.46	52.72	52.72	60,370
07 Oct 16	52.63000 -0.22	52.87	52.06	52.87	71,315
06 Oct 16	52.85000 +0.25	53.20	52.30	52.53	20,314
05 Oct 16	52.60000 +0.52	53.35	51.92	52.14	84,860
04 Oct 16	52.08000 -0.48	52.92	51.82	52.41	40,690
03 Oct 16	52.56000 -0.44	52.75	52.28	52.75	19,339
30 Sep 16	53.00000 +1.25	53.18	52.04	52.04	14,833
29 Sep 16	51.75000 -0.59	52.53	51.75	52.43	27,702
28 Sep 16	52.34000 -0.25	52.70	51.56	52.68	36,314
27 Sep 16	52.59000 -0.71	53.33	52.07	53.25	51,028
26 Sep 16	53.30000 +0.28	53.61	52.80	53.02	48,661
23 Sep 16	53.02000 -0.21	53.19	52.48	53.10	28,030
22 Sep 16	53.23000 +0.70	53.35	52.49	52.81	37,205
21 Sep 16	52.53000 +0.34	52.65	51.63	52.51	38,650
20 Sep 16	52.19000 -0.32	52.97	52.12	52.74	33,401
19 Sep 16	52.51000 -0.27	53.56	52.26	53.00	60,465
16 Sep 16	52.78000 -0.86	54.02	52.54	53.81	171,900
15 Sep 16	53.64000 +1.62	53.83	52.11	52.11	116,601
14 Sep 16	52.02000 +0.03	52.53	51.86	52.17	26,642
13 Sep 16	51.99000 -0.47	52.56	51.89	52.08	24,593
12 Sep 16	52.46000 +0.87	52.52	51.39	51.78	61,076
09 Sep 16	51.59000 -0.93	52.44	51.49	52.05	38,139
08 Sep 16	52.52000 -0.38	53.02	51.95	52.67	59,684
07 Sep 16	52.90000 -1.71	54.31	52.24	54.31	69,163
06 Sep 16	54.61000 +2.21	55.49	52.19	52.47	199,890
02 Sep 16	52.40000 +1.24	52.44	51.53	51.53	12,069
01 Sep 16	51.16000 +0.22	51.24	50.50	51.10	16,900
31 Aug 16	50.94000 +0.20	51.31	50.53	50.60	33,595
30 Aug 16	50.74000 -0.83	51.78	50.61	51.59	51,710
29 Aug 16	51.57000 -0.26	52.32	51.30	51.95	13,796
26 Aug 16	51.83000 -0.20	52.54	51.56	52.13	10,497
25 Aug 16	52.03000 +0.17	52.13	51.24	51.79	15,309
24 Aug 16	51.86000 +0.11	52.06	51.03	51.83	24,941
23 Aug 16	51.75000 -0.03	52.34	51.67	51.86	32,982
22 Aug 16	51.78000 +0.90	51.88	50.87	50.87	21,180
19 Aug 16	50.88000 -0.17	51.24	50.61	50.89	49,261
18 Aug 16	51.05000 +0.49	51.08	50.47	50.76	11,545
17 Aug 16	50.56000 -0.54	51.09	50.32	51.09	16,849
16 Aug 16	51.10000 -0.62	51.65	51.01	51.44	39,120
15 Aug 16	51.72000 -0.07	51.84	51.62	51.84	25,826
12 Aug 16	51.79000 +0.16	51.86	51.14	51.86	42,230
11 Aug 16	51.63000 +0.30	52.66	51.28	51.79	45,642
10 Aug 16	51.33000 -0.27	51.85	51.01	51.65	69,308
09 Aug 16	51.60000 +0.68	51.75	51.08	51.23	26,756
08 Aug 16	50.92000 -0.17	51.46	50.51	51.32	28,085
05 Aug 16	51.09000 +0.71	51.58	50.16	50.42	29,921
04 Aug 16	50.38000 -0.02	50.86	49.92	50.55	17,727
03 Aug 16	50.40000 +0.02	50.73	50.17	50.49	19,396
02 Aug 16	50.38000 -0.69	51.94	50.28	51.13	46,578
01 Aug 16	51.07000 -0.60	51.87	50.78	51.72	21,632
29 Jul 16	51.67000 +1.13	51.70	50.18	50.38	58,190
28 Jul 16	50.54000 -1.01	51.53	50.47	51.53	34,591
27 Jul 16	51.55000 -0.94	52.98	51.33	52.83	56,810
26 Jul 16	52.49000 -0.08	53.01	52.37	52.77	37,760
25 Jul 16	52.57000 -0.04	52.76	52.36	52.36	17,228
22 Jul 16	52.61000 +0.05	53.89	52.29	52.74	17,225
21 Jul 16	52.56000 -0.25	53.01	52.41	52.81	13,902
20 Jul 16	52.81000 +0.00	53.53	52.50	52.76	25,660
19 Jul 16	52.81000 -0.13	53.46	52.60	52.93	40,580
18 Jul 16	52.94000 +0.00	53.31	52.47	53.31	41,146
15 Jul 16	52.94000 -0.04	53.78	52.83	53.25	18,742
14 Jul 16	52.98000 +0.35	53.73	52.67	53.00	66,069
13 Jul 16	52.63000 -0.18	53.01	52.42	52.97	55,196
12 Jul 16	52.81000 +0.64	53.15	52.12	52.24	63,005
11 Jul 16	52.17000 +0.00	52.55	51.85	52.40	60,037
08 Jul 16	52.17000 +1.25	52.98	51.19	51.19	86,903
07 Jul 16	50.92000 +0.10	51.08	50.51	51.03	32,079
06 Jul 16	50.82000 -0.08	50.85	50.04	50.53	63,033
05 Jul 16	50.90000 +0.67	51.10	50.03	50.03	43,275
01 Jul 16	50.23000 -0.32	50.66	49.32	50.66	30,347
30 Jun 16	50.55000 +1.32	50.55	48.89	49.35	46,894
29 Jun 16	49.23000 +0.06	49.65	48.91	49.64	55,592
28 Jun 16	49.17000 +0.14	50.39	48.78	49.46	60,162
27 Jun 16	49.03000 -0.26	49.57	48.01	48.88	60,111
24 Jun 16	49.29000 -0.61	49.62	48.01	48.01	135,122
23 Jun 16	49.90000 +1.02	49.94	48.90	49.50	40,592
22 Jun 16	48.88000 -0.42	49.75	48.87	49.26	42,754
21 Jun 16	49.30000 -0.35	49.77	48.72	49.77	51,916
20 Jun 16	49.65000 +0.51	50.21	49.56	49.80	57,541
17 Jun 16	49.14000 -0.61	50.33	49.00	49.56	95,878
16 Jun 16	49.75000 +0.19	50.21	49.29	49.50	53,790
15 Jun 16	49.56000 +0.36	50.31	48.96	49.33	55,998
14 Jun 16	49.20000 -0.19	50.31	48.93	49.33	61,833
13 Jun 16	49.39000 -3.15	52.28	48.17	52.28	134,474
10 Jun 16	52.54000 +0.29	52.76	51.70	51.70	30,875
09 Jun 16	52.25000 -0.44	52.98	51.66	52.48	41,292
08 Jun 16	52.69000 +0.59	52.75	51.41	51.97	49,708
07 Jun 16	52.10000 +0.32	52.21	51.61	51.94	36,962
06 Jun 16	51.78000 +0.12	52.58	51.66	51.81	28,543
03 Jun 16	51.66000 -0.43	53.59	51.26	52.24	46,414
02 Jun 16	52.09000 +0.52	52.30	50.41	51.41	61,365
01 Jun 16	51.57000 +1.40	51.59	50.17	50.17	124,420
31 May 16	50.17000 -0.45	51.11	50.16	50.42	59,921
27 May 16	50.62000 +1.02	50.63	49.34	49.67	69,422
26 May 16	49.60000 +0.27	49.90	49.37	49.67	17,448
25 May 16	49.33000 +0.14	49.63	49.13	49.44	51,567
24 May 16	49.19000 +1.07	49.83	47.71	48.65	59,706
23 May 16	48.12000 -0.24	48.60	47.80	48.41	38,180
20 May 16	48.36000 +1.05	48.56	47.41	47.57	44,009
19 May 16	47.31000 +0.71	47.61	46.27	46.27	41,992
18 May 16	46.60000 +0.20	47.16	46.10	46.15	22,365
17 May 16	46.40000 -1.01	47.54	46.00	47.54	37,729
16 May 16	47.41000 +0.43	47.85	46.71	47.16	21,153
13 May 16	46.98000 +0.31	47.44	46.11	46.48	24,985
12 May 16	46.67000 +0.54	46.71	46.11	46.40	20,577
11 May 16	46.13000 -1.50	47.55	46.02	47.55	22,585
10 May 16	47.63000 +0.52	47.79	46.87	47.25	34,068
09 May 16	47.11000 +1.10	47.22	45.98	45.98	21,437
06 May 16	46.01000 +0.55	46.04	45.25	45.43	30,287
05 May 16	45.46000 +0.03	45.75	45.17	45.65	31,490
04 May 16	45.43000 -0.21	45.69	45.03	45.51	37,241
03 May 16	45.64000 -0.65	46.10	44.51	46.08	38,639
02 May 16	46.29000 +0.77	46.54	45.32	45.57	36,175
29 Apr 16	45.52000 -0.57	46.18	45.01	46.03	36,328
28 Apr 16	46.09000 -0.28	46.88	45.81	45.81	40,133
27 Apr 16	46.37000 +0.00	47.07	45.79	46.26	59,221
26 Apr 16	46.37000 +0.04	46.98	46.14	46.59	27,897
25 Apr 16	46.33000 +0.51	46.35	45.60	45.81	23,705
22 Apr 16	45.82000 +0.38	46.00	45.36	45.36	23,197
21 Apr 16	45.44000 -1.06	47.00	45.25	46.61	37,445
20 Apr 16	46.50000 -0.02	46.83	46.20	46.32	20,455
19 Apr 16	46.52000 +0.39	47.45	46.31	46.31	34,279
18 Apr 16	46.13000 -0.03	46.60	45.77	46.16	28,077
15 Apr 16	46.16000 +0.81	46.27	45.01	45.36	27,629
14 Apr 16	45.35000 -0.45	45.87	45.22	45.80	28,609
13 Apr 16	45.80000 +1.28	45.98	44.51	44.66	88,503
12 Apr 16	44.52000 +0.78	44.85	43.72	43.72	37,584
11 Apr 16	43.74000 -0.47	45.05	43.74	44.48	27,634
08 Apr 16	44.21000 +0.25	44.87	43.88	44.36	30,779
07 Apr 16	43.96000 -0.95	44.92	43.53	44.53	109,253
06 Apr 16	44.91000 +0.52	45.32	44.19	44.22	31,058
05 Apr 16	44.39000 +0.01	44.93	44.19	44.19	37,582
04 Apr 16	44.38000 -1.05	45.43	44.17	45.43	39,900
01 Apr 16	45.43000 +0.37	45.51	43.62	44.64	35,459
31 Mar 16	45.06000 -0.01	45.50	44.90	45.50	33,920
30 Mar 16	45.07000 +0.60	45.53	44.47	44.50	46,947
29 Mar 16	44.47000 +1.36	44.50	43.03	43.19	39,536
28 Mar 16	43.11000 +0.35	43.48	42.77	42.80	20,589
24 Mar 16	42.76000 +0.52	42.79	41.97	42.13	32,558
23 Mar 16	42.24000 -1.50	43.90	42.22	43.56	51,201
22 Mar 16	43.74000 +0.33	44.44	43.14	43.14	41,255
21 Mar 16	43.41000 -0.16	43.66	42.84	43.30	26,085
18 Mar 16	43.57000 +0.19	44.38	43.03	43.62	201,431
17 Mar 16	43.38000 +0.04	43.74	42.90	43.35	43,525
16 Mar 16	43.34000 +0.64	43.51	42.25	42.59	78,891
15 Mar 16	42.70000 +0.01	43.00	42.12	42.33	57,239
14 Mar 16	42.69000 +0.21	42.87	42.22	42.22	35,531
11 Mar 16	42.48000 +1.06	42.50	41.41	41.41	43,566
10 Mar 16	41.42000 -0.91	42.69	41.06	42.54	30,408
09 Mar 16	42.33000 +0.07	42.64	42.08	42.64	26,331
08 Mar 16	42.26000 -0.32	42.65	41.83	42.07	46,770
07 Mar 16	42.58000 +0.82	42.63	41.73	41.73	36,568
04 Mar 16	41.76000 -0.20	42.00	41.56	41.56	21,462
03 Mar 16	41.96000 +0.05	41.99	41.09	41.90	53,375
02 Mar 16	41.91000 +0.30	42.56	41.29	41.29	74,742
01 Mar 16	41.61000 -0.02	42.24	40.83	41.80	82,726
29 Feb 16	41.63000 +0.49	42.16	41.03	41.03	37,798
26 Feb 16	41.14000 -0.51	41.94	41.00	41.78	28,444
25 Feb 16	41.65000 -0.04	42.00	41.55	41.86	23,027
24 Feb 16	41.69000 +0.58	41.76	40.14	40.66	48,893
23 Feb 16	41.11000 +1.61	41.67	39.46	39.46	49,092
22 Feb 16	39.50000 -0.35	40.28	39.12	40.28	31,034
19 Feb 16	39.85000 +0.30	40.30	39.40	39.56	34,062
18 Feb 16	39.55000 -0.08	39.93	38.69	39.60	30,578
17 Feb 16	39.63000 -0.22	40.06	39.29	39.83	52,660
16 Feb 16	39.85000 +0.93	39.99	38.75	39.09	22,784
12 Feb 16	38.92000 +0.56	39.08	37.69	38.48	24,452
11 Feb 16	38.36000 +0.17	38.50	37.14	37.55	25,718
10 Feb 16	38.19000 -0.48	39.27	38.06	38.95	19,276
09 Feb 16	38.67000 -0.85	39.75	38.30	38.99	27,715
08 Feb 16	39.52000 +0.55	39.57	37.90	38.61	38,905
05 Feb 16	38.97000 -1.15	40.24	38.96	39.91	41,493
04 Feb 16	40.12000 -0.48	41.02	39.60	40.20	41,246
03 Feb 16	40.60000 +0.48	40.94	39.75	40.33	42,355
02 Feb 16	40.12000 -0.07	40.13	39.50	39.92	16,831
01 Feb 16	40.19000 -0.43	40.60	40.11	40.40	24,043
29 Jan 16	40.62000 +1.36	40.62	39.53	39.53	42,274
28 Jan 16	39.26000 +0.64	39.50	38.88	38.88	23,752
27 Jan 16	38.62000 -0.68	39.61	38.50	39.44	39,146
26 Jan 16	39.30000 +0.19	40.01	39.08	39.31	48,316
25 Jan 16	39.11000 -0.18	39.80	38.99	39.09	45,829
22 Jan 16	39.29000 +0.88	39.46	38.73	38.73	28,657
21 Jan 16	38.41000 -2.20	40.62	38.05	40.62	64,070
20 Jan 16	40.61000 +1.77	40.90	37.99	38.45	76,014
19 Jan 16	38.84000 -0.32	39.73	38.58	39.73	55,327
15 Jan 16	39.16000 -0.78	39.75	37.92	39.03	46,569
14 Jan 16	39.94000 +0.32	40.39	39.16	39.66	38,098
13 Jan 16	39.62000 -1.56	41.04	39.46	41.04	41,124
12 Jan 16	41.18000 +0.18	41.88	40.64	41.14	39,105
11 Jan 16	41.00000 +0.38	41.31	40.36	40.90	40,311
08 Jan 16	40.62000 -0.23	41.37	40.44	41.06	48,532
07 Jan 16	40.85000 -2.50	42.68	40.62	42.62	73,626
06 Jan 16	43.35000 -0.23	43.99	42.93	43.17	41,952
05 Jan 16	43.58000 +0.34	43.86	43.29	43.66	42,554
04 Jan 16	43.24000 -1.06	44.02	42.56	44.02	64,808
31 Dec 15	44.30000 -1.62	45.75	44.17	45.68	48,874
30 Dec 15	45.92000 -0.52	46.60	45.47	46.60	42,152
29 Dec 15	46.44000 +0.55	46.64	45.70	46.26	43,290
28 Dec 15	45.89000 -0.04	46.02	45.17	45.91	48,743
24 Dec 15	45.93000 -0.23	46.39	45.71	46.03	30,214
23 Dec 15	46.16000 +0.90	46.26	44.65	45.66	501,710
22 Dec 15	45.26000 +3.92	45.51	41.57	41.65	121,025
21 Dec 15	41.34000 +0.53	41.72	40.59	40.78	34,537
18 Dec 15	40.81000 -0.58	41.90	40.60	41.25	94,111
17 Dec 15	41.39000 +0.43	41.54	40.22	40.96	44,992
16 Dec 15	40.96000 +0.99	41.19	39.78	40.40	59,023
15 Dec 15	39.97000 +0.49	40.48	39.50	39.50	51,262
14 Dec 15	39.48000 -1.84	41.81	38.56	41.13	161,834
11 Dec 15	41.32000 -0.89	42.14	41.18	41.26	23,217
10 Dec 15	42.21000 -0.08	42.89	42.15	42.25	17,691
09 Dec 15	42.29000 -0.39	42.76	42.12	42.28	27,499
08 Dec 15	42.68000 +0.15	43.43	42.11	42.76	41,125
07 Dec 15	42.53000 +0.06	42.86	42.16	42.75	33,850
04 Dec 15	42.47000 +0.18	42.73	41.68	42.24	24,467
03 Dec 15	42.29000 +0.26	43.02	41.93	41.93	35,351
02 Dec 15	42.03000 +0.46	42.26	41.47	41.66	18,360
01 Dec 15	41.57000 +0.14	42.05	41.46	41.90	183,414
30 Nov 15	41.43000 -0.44	42.20	41.10	41.62	43,012
27 Nov 15	41.87000 +0.03	42.19	41.71	41.95	6,181
25 Nov 15	41.84000 +0.11	42.00	41.00	41.80	19,367
24 Nov 15	41.73000 -0.16	41.85	40.83	41.50	26,999
23 Nov 15	41.89000 +0.54	42.00	41.13	41.13	15,040
20 Nov 15	41.35000 +0.15	41.68	41.12	41.48	11,109
19 Nov 15	41.20000 -0.33	41.64	41.07	41.64	11,145
18 Nov 15	41.53000 -0.29	41.93	41.35	41.70	30,572
17 Nov 15	41.82000 +0.07	42.27	41.54	41.91	17,942
16 Nov 15	41.75000 +0.73	41.81	41.11	41.11	12,467
13 Nov 15	41.02000 -0.18	41.43	40.75	41.09	21,698
12 Nov 15	41.20000 -1.41	42.39	41.15	42.39	18,901
11 Nov 15	42.61000 -0.27	43.18	42.36	43.18	23,655
10 Nov 15	42.88000 +0.77	42.91	41.70	42.18	59,987
09 Nov 15	42.11000 -0.62	42.80	42.08	42.47	32,783
06 Nov 15	42.73000 +0.31	42.75	41.98	42.21	25,380
05 Nov 15	42.42000 +0.62	42.46	41.50	41.84	18,242
04 Nov 15	41.80000 -0.11	42.44	41.49	42.11	29,972
03 Nov 15	41.91000 -0.12	42.25	41.56	42.04	31,399
02 Nov 15	42.03000 +0.89	42.14	40.80	41.48	62,991
30 Oct 15	41.14000 +0.06	41.66	41.03	41.26	53,579
29 Oct 15	41.08000 +0.36	41.66	40.80	40.97	111,178
28 Oct 15	40.72000 +0.72	41.51	40.13	40.47	233,040
27 Oct 15	40.00000 -2.55	42.24	39.81	42.24	120,053
26 Oct 15	42.55000 -0.95	43.66	42.35	43.66	32,408
23 Oct 15	43.50000 -0.10	43.94	43.11	43.94	37,774
22 Oct 15	43.60000 +0.19	44.11	43.37	43.78	29,366
21 Oct 15	43.41000 -0.43	44.13	43.34	43.86	30,994
20 Oct 15	43.84000 +0.56	44.06	43.16	43.31	51,911
19 Oct 15	43.28000 +0.57	43.40	42.44	42.47	27,517
16 Oct 15	42.71000 +0.16	42.85	41.86	42.69	33,656
15 Oct 15	42.55000 +0.58	42.55	41.60	42.27	35,172
14 Oct 15	41.97000 -1.55	43.66	41.96	43.47	23,016
13 Oct 15	43.52000 -0.58	44.57	43.52	43.91	30,232
12 Oct 15	44.10000 +1.03	44.27	43.28	43.28	26,721
09 Oct 15	43.07000 +0.78	43.20	41.99	42.43	31,280
08 Oct 15	42.29000 +0.20	42.43	41.89	41.89	30,334
07 Oct 15	42.09000 +1.03	42.15	40.97	41.00	53,843
06 Oct 15	41.06000 -0.87	42.11	40.99	41.91	31,318
05 Oct 15	41.93000 +0.73	42.60	41.39	41.39	49,217
02 Oct 15	41.20000 +0.31	41.22	40.16	40.71	24,111
01 Oct 15	40.89000 -0.86	41.88	40.84	41.72	39,288
30 Sep 15	41.75000 +0.17	42.11	41.42	41.97	39,830
29 Sep 15	41.58000 +0.26	41.81	41.10	41.22	25,009
28 Sep 15	41.32000 -0.15	41.90	41.06	41.52	41,909
25 Sep 15	41.47000 -0.89	42.57	41.29	42.50	54,636
24 Sep 15	42.36000 -0.15	42.72	41.79	42.28	38,412
23 Sep 15	42.51000 +0.03	42.75	41.09	42.75	95,937
22 Sep 15	42.48000 -0.41	42.71	41.86	42.56	47,536
21 Sep 15	42.89000 +0.34	43.26	42.65	43.11	22,353
18 Sep 15	42.55000 -0.90	43.36	42.36	42.92	110,730
17 Sep 15	43.45000 +1.08	43.99	42.29	42.58	51,041
16 Sep 15	42.37000 -0.50	43.46	42.28	42.96	37,190
15 Sep 15	42.87000 +0.27	43.12	42.15	42.73	33,903
14 Sep 15	42.60000 -0.48	43.61	42.40	43.03	50,016
11 Sep 15	43.08000 -0.20	43.76	42.50	43.00	64,067
10 Sep 15	43.28000 +0.79	43.55	42.19	42.50	47,302
09 Sep 15	42.49000 -0.97	43.85	42.24	43.76	41,141
08 Sep 15	43.46000 +1.67	43.94	41.29	41.52	65,504
04 Sep 15	41.79000 -0.40	42.40	41.36	41.89	71,009
03 Sep 15	42.19000 +0.47	42.62	41.67	41.93	67,955
02 Sep 15	41.72000 +0.92	41.74	41.00	41.20	47,049
01 Sep 15	40.80000 +0.15	41.08	40.18	40.47	103,327
31 Aug 15	40.65000 +0.14	40.74	40.07	40.49	35,516
28 Aug 15	40.51000 -0.07	40.59	39.97	40.44	32,381
27 Aug 15	40.58000 -0.71	41.87	40.13	41.46	35,940
26 Aug 15	41.29000 +1.64	41.45	39.61	40.51	38,444
25 Aug 15	39.65000 -0.51	41.23	39.26	41.23	42,915
24 Aug 15	40.16000 -1.57	41.36	40.12	40.97	36,334
21 Aug 15	41.73000 -0.64	42.39	40.91	41.00	45,038
20 Aug 15	42.37000 -0.36	42.87	42.12	42.45	26,467
19 Aug 15	42.73000 -0.40	43.23	42.55	42.92	35,584
18 Aug 15	43.13000 -0.21	43.42	42.84	43.25	30,574
17 Aug 15	43.34000 +0.22	43.40	42.70	43.00	34,793
14 Aug 15	43.12000 +0.89	43.20	42.07	42.26	43,965
13 Aug 15	42.23000 -0.45	42.78	42.10	42.50	35,932
12 Aug 15	42.68000 +0.14	42.96	42.18	42.27	28,561
11 Aug 15	42.54000 +0.06	42.83	42.14	42.36	48,149
10 Aug 15	42.48000 +0.02	42.88	42.26	42.83	47,808
07 Aug 15	42.46000 -0.25	42.76	41.92	42.48	66,164
06 Aug 15	42.71000 +0.06	43.08	42.07	42.78	41,106
05 Aug 15	42.65000 +0.80	42.83	41.95	42.02	49,744
04 Aug 15	41.85000 -0.16	42.23	41.37	41.99	26,769
03 Aug 15	42.01000 -0.16	42.40	41.46	42.20	34,367
31 Jul 15	42.17000 +1.01	42.21	41.00	41.21	54,063
30 Jul 15	41.16000 +0.28	41.67	40.22	40.59	50,349
29 Jul 15	40.88000 +0.46	41.42	40.32	40.32	54,434
28 Jul 15	40.42000 +0.29	40.66	39.60	40.35	64,122
27 Jul 15	40.13000 +0.40	40.30	39.32	39.67	41,208
24 Jul 15	39.73000 -0.48	40.15	39.71	40.14	34,112
23 Jul 15	40.21000 -1.02	41.88	40.19	41.16	18,264
22 Jul 15	41.23000 +1.11	41.23	40.15	40.15	30,720
21 Jul 15	40.12000 -1.35	41.39	40.10	41.39	70,307
20 Jul 15	41.47000 -0.89	42.34	41.00	42.23	68,003
17 Jul 15	42.36000 -0.57	43.03	42.16	43.00	33,637
16 Jul 15	42.93000 +0.84	43.29	41.92	41.92	35,296
15 Jul 15	42.09000 -0.76	42.95	41.90	42.95	32,992
14 Jul 15	42.85000 -0.16	43.30	42.64	42.78	33,465
13 Jul 15	43.01000 -0.79	43.80	42.86	43.80	34,999
10 Jul 15	43.80000 +0.47	43.80	43.31	43.75	31,048
09 Jul 15	43.33000 -0.04	43.90	42.98	43.75	21,767
08 Jul 15	43.37000 +0.12	43.52	43.00	43.50	36,143
07 Jul 15	43.25000 +0.77	43.32	42.15	42.38	18,255
06 Jul 15	42.48000 +0.76	42.66	41.01	41.36	102,617
02 Jul 15	41.72000 -0.12	42.00	41.55	41.89	27,587
01 Jul 15	41.84000 -0.31	42.29	41.58	42.27	35,064
30 Jun 15	42.15000 -0.32	42.42	41.42	42.42	30,272
29 Jun 15	42.47000 -0.18	42.92	42.29	42.60	23,980
26 Jun 15	42.65000 -0.14	42.89	42.29	42.75	82,983
25 Jun 15	42.79000 -0.08	43.16	42.47	43.16	16,883
24 Jun 15	42.87000 -0.39	43.40	42.69	43.29	34,353
23 Jun 15	43.26000 +0.16	43.49	43.03	43.20	37,844
22 Jun 15	43.10000 +0.74	43.32	42.53	42.53	29,576
19 Jun 15	42.36000 +0.22	42.85	42.04	42.27	69,665
18 Jun 15	42.14000 +0.22	42.62	41.97	42.03	36,389
17 Jun 15	41.92000 -0.16	42.16	41.67	41.67	11,711
16 Jun 15	42.08000 -0.33	42.46	41.64	42.23	42,557
15 Jun 15	42.41000 -0.27	42.69	42.22	42.69	17,225
12 Jun 15	42.68000 -0.57	43.36	42.22	42.91	27,522
11 Jun 15	43.25000 -0.07	43.97	42.75	43.07	25,134
10 Jun 15	43.32000 +1.20	43.36	42.45	43.04	15,591
09 Jun 15	42.12000 -0.27	42.70	42.07	42.49	20,858
08 Jun 15	42.39000 -0.72	43.53	42.24	42.88	22,817
05 Jun 15	43.11000 -0.16	43.40	42.55	43.00	24,447
04 Jun 15	43.27000 -0.63	44.00	42.92	43.55	48,865
03 Jun 15	43.90000 +1.93	44.02	42.04	42.19	36,418
02 Jun 15	41.97000 -1.18	43.63	41.76	42.77	85,865
01 Jun 15	43.15000 -0.02	43.94	42.69	43.49	31,799
29 May 15	43.17000 -0.40	43.90	42.60	43.53	27,115
28 May 15	43.57000 -0.54	44.23	43.27	44.13	18,842
27 May 15	44.11000 +0.75	44.31	43.38	43.67	27,183
26 May 15	43.36000 -0.14	43.53	42.80	43.24	37,924
22 May 15	43.50000 +0.04	43.80	43.15	43.35	19,949
21 May 15	43.46000 -0.04	43.77	43.30	43.57	35,489
20 May 15	43.50000 -0.06	43.88	43.40	43.72	11,573
19 May 15	43.56000 -0.24	43.94	43.50	43.94	23,007
18 May 15	43.80000 +0.25	44.04	43.26	43.67	28,906
15 May 15	43.55000 -0.45	44.04	43.50	44.00	26,032
14 May 15	44.00000 +0.34	44.42	43.81	44.06	20,011
13 May 15	43.66000 +0.26	43.85	43.10	43.57	19,998
12 May 15	43.40000 -0.33	43.97	43.10	43.61	39,675
11 May 15	43.73000 +0.66	43.90	43.00	43.00	23,024
08 May 15	43.07000 +0.12	43.27	42.54	43.17	22,706
07 May 15	42.95000 -0.04	43.21	42.59	42.81	16,720
06 May 15	42.99000 +0.20	43.30	42.31	42.91	20,694
05 May 15	42.79000 -0.96	43.56	42.10	43.49	39,343
04 May 15	43.75000 -0.39	44.37	42.32	44.37	40,847
01 May 15	44.14000 -0.21	45.19	43.86	44.57	24,744
30 Apr 15	44.35000 -1.99	46.01	43.99	46.01	43,787
29 Apr 15	46.34000 -1.39	47.67	46.09	47.67	29,085
28 Apr 15	47.73000 +0.32	48.10	47.19	47.21	32,095
27 Apr 15	47.41000 -0.08	48.25	47.16	47.46	42,392
24 Apr 15	47.49000 +0.83	47.67	46.40	46.63	53,722
23 Apr 15	46.66000 -0.26	47.05	46.57	46.68	24,434
22 Apr 15	46.92000 -0.57	47.31	46.85	47.31	62,443
21 Apr 15	47.49000 +0.54	47.62	46.89	47.12	29,358
20 Apr 15	46.95000 +0.49	47.34	46.47	46.51	61,044
17 Apr 15	46.46000 -0.82	47.31	46.18	47.12	46,820
16 Apr 15	47.28000 -0.51	48.03	47.13	47.87	36,451
15 Apr 15	47.79000 -0.12	48.00	47.63	47.94	28,515
14 Apr 15	47.91000 -0.43	48.21	47.80	48.13	19,952
13 Apr 15	48.34000 -0.28	48.50	48.21	48.21	11,658
10 Apr 15	48.62000 -0.29	49.58	48.45	49.22	19,113
09 Apr 15	48.91000 -0.23	49.11	47.67	48.92	64,949
08 Apr 15	49.14000 -0.12	49.62	48.76	49.06	61,607
07 Apr 15	49.26000 -0.44	50.09	49.21	49.52	14,506
06 Apr 15	49.70000 -0.46	50.09	49.64	49.98	21,898
02 Apr 15	50.16000 -0.03	50.44	49.76	49.90	30,838
01 Apr 15	50.19000 +0.43	50.59	49.07	49.63	40,101
31 Mar 15	49.76000 -0.26	50.20	49.39	49.39	48,703
30 Mar 15	50.02000 +0.40	50.33	49.39	49.60	25,195
27 Mar 15	49.62000 +0.19	49.95	49.05	49.17	13,922
26 Mar 15	49.43000 +0.01	49.67	49.15	49.45	14,735
25 Mar 15	49.42000 -1.30	50.78	49.14	50.78	31,012
24 Mar 15	50.72000 -0.20	51.79	50.50	50.67	28,155
23 Mar 15	50.92000 -0.44	51.91	50.91	51.53	34,809
20 Mar 15	51.36000 +1.18	51.63	49.27	50.43	54,268
19 Mar 15	50.18000 +0.19	50.29	49.87	49.94	19,305
18 Mar 15	49.99000 -0.33	50.70	49.17	50.42	25,465
17 Mar 15	50.32000 +0.29	50.54	49.59	50.51	21,892
16 Mar 15	50.03000 -0.18	50.57	49.63	50.57	33,490
13 Mar 15	50.21000 -0.15	50.75	49.63	50.45	24,834
12 Mar 15	50.36000 +1.29	50.40	48.22	49.46	34,196
11 Mar 15	49.07000 +0.18	49.26	48.44	48.89	22,317
10 Mar 15	48.89000 +0.13	49.04	47.53	47.58	33,490
09 Mar 15	48.76000 -0.62	49.67	48.70	49.36	19,821
06 Mar 15	49.38000 -0.99	50.35	49.19	49.80	22,590
05 Mar 15	50.37000 -0.13	51.06	49.87	50.82	35,210
04 Mar 15	50.50000 -0.15	50.94	50.17	50.17	35,453
03 Mar 15	50.65000 -0.43	51.43	50.14	50.88	195,165
02 Mar 15	51.08000 +3.91	51.54	48.64	49.17	96,107
27 Feb 15	47.17000 -0.27	47.60	47.17	47.48	14,467
26 Feb 15	47.44000 +0.20	47.57	47.20	47.31	10,345
25 Feb 15	47.24000 -0.19	47.70	47.14	47.33	13,196
24 Feb 15	47.43000 +0.25	47.68	47.19	47.48	11,921
23 Feb 15	47.18000 +0.56	47.54	46.63	46.77	11,715
20 Feb 15	46.62000 +0.19	46.69	46.17	46.52	16,653
19 Feb 15	46.43000 -0.28	46.83	46.30	46.83	4,271
18 Feb 15	46.71000 +0.44	47.00	45.46	46.40	11,821
17 Feb 15	46.27000 -0.37	47.04	46.23	46.69	17,673
13 Feb 15	46.64000 -0.01	46.97	46.26	46.67	19,812
12 Feb 15	46.65000 +0.31	47.50	45.99	46.05	23,205
11 Feb 15	46.34000 -0.32	47.02	46.27	47.02	15,393
10 Feb 15	46.66000 -0.20	46.94	46.61	46.94	8,928
09 Feb 15	46.86000 -1.16	47.86	46.81	47.80	10,417
06 Feb 15	48.02000 -0.01	48.50	47.65	47.83	18,637
05 Feb 15	48.03000 +0.54	48.53	47.11	47.28	20,516
04 Feb 15	47.49000 -0.15	47.99	46.69	47.68	28,059
03 Feb 15	47.64000 +0.65	47.91	47.10	47.10	15,440
02 Feb 15	46.99000 +1.16	47.08	45.38	45.38	21,566
30 Jan 15	45.83000 -2.84	48.67	45.62	48.67	43,211
29 Jan 15	48.67000 +0.76	48.97	47.59	48.27	18,799
28 Jan 15	47.91000 -1.09	49.03	47.74	49.00	31,084
27 Jan 15	49.00000 -0.33	49.66	48.60	48.60	20,105
26 Jan 15	49.33000 +0.02	49.46	48.72	48.98	19,390
23 Jan 15	49.31000 +0.79	49.67	48.38	48.38	23,676
22 Jan 15	48.52000 +1.09	48.57	47.53	47.53	13,698
21 Jan 15	47.43000 -0.11	48.03	47.20	47.64	26,223
20 Jan 15	47.54000 -0.59	47.97	46.90	47.72	19,419
16 Jan 15	48.13000 +0.64	48.15	47.19	47.19	18,024
15 Jan 15	47.49000 +0.07	47.93	47.01	47.42	21,104
14 Jan 15	47.42000 -0.33	48.09	46.72	47.09	30,890
13 Jan 15	47.75000 +0.54	48.29	46.84	46.84	31,025
12 Jan 15	47.21000 +0.25	47.54	46.67	46.67	13,028
09 Jan 15	46.96000 -0.16	47.62	46.50	46.99	18,307
08 Jan 15	47.12000 +0.67	47.25	46.42	46.45	18,287
07 Jan 15	46.45000 +0.41	46.92	45.88	46.00	23,517
06 Jan 15	46.04000 -0.81	47.01	45.68	47.01	16,609
05 Jan 15	46.85000 -0.50	47.56	46.49	46.88	21,818
02 Jan 15	47.35000 -0.47	48.36	46.65	48.00	18,742
31 Dec 14	47.82000 -0.60	48.84	47.70	48.84	14,166
30 Dec 14	48.42000 +0.65	48.95	47.84	47.84	17,752
29 Dec 14	47.77000 +0.45	47.87	47.27	47.48	26,063
26 Dec 14	47.32000 +0.06	47.88	46.84	47.62	13,006
24 Dec 14	47.26000 -0.25	47.73	47.02	47.48	17,745
23 Dec 14	47.51000 +0.26	47.88	46.85	47.19	15,585
22 Dec 14	47.25000 +0.70	47.41	46.82	46.86	16,817
19 Dec 14	46.55000 -0.73	48.00	46.54	47.09	63,472
18 Dec 14	47.28000 +0.65	47.38	45.03	46.91	27,590
17 Dec 14	46.63000 +1.09	46.69	45.29	45.79	40,129
16 Dec 14	45.54000 +1.20	45.97	44.23	44.43	36,940
15 Dec 14	44.34000 -0.84	46.04	44.15	46.04	40,589
12 Dec 14	45.18000 -0.27	46.25	45.10	45.10	24,423
11 Dec 14	45.45000 +0.06	46.13	45.08	45.42	21,048
10 Dec 14	45.39000 -0.57	46.59	45.29	45.63	32,242
09 Dec 14	45.96000 +0.80	46.40	44.66	44.81	39,175
08 Dec 14	45.16000 +0.05	45.58	44.79	45.24	23,660
05 Dec 14	45.11000 +0.24	45.67	44.61	44.74	26,076
04 Dec 14	44.87000 -0.05	45.85	44.63	45.03	28,266
03 Dec 14	44.92000 -0.75	46.74	44.78	45.13	30,150
02 Dec 14	45.67000 +0.39	45.87	45.21	45.61	54,252
01 Dec 14	45.28000 -0.84	46.16	44.19	45.86	64,330
28 Nov 14	46.12000 +0.11	47.86	44.20	45.84	52,613
26 Nov 14	46.01000 +0.84	46.34	44.31	45.44	86,971
25 Nov 14	45.17000 +0.49	45.28	44.20	44.50	58,389
24 Nov 14	44.68000 +0.60	44.84	44.20	44.46	27,988
21 Nov 14	44.08000 +0.00	44.77	43.89	44.77	17,689
20 Nov 14	44.08000 +0.11	44.68	43.70	43.70	28,999
19 Nov 14	43.97000 +0.01	44.38	43.01	43.74	28,355
18 Nov 14	43.96000 +0.05	44.50	43.75	44.19	19,891
17 Nov 14	43.91000 -0.59	44.65	43.61	44.61	33,865
14 Nov 14	44.50000 -0.58	45.01	44.20	44.85	30,420
13 Nov 14	45.08000 -0.41	45.27	44.77	45.24	21,346
12 Nov 14	45.49000 +0.09	45.65	44.76	44.76	25,696
11 Nov 14	45.40000 +0.06	46.21	45.21	45.22	47,914
10 Nov 14	45.34000 +0.41	45.34	44.45	44.93	30,103
07 Nov 14	44.93000 +0.11	45.01	44.31	45.01	28,345
06 Nov 14	44.82000 +0.19	45.17	44.18	44.85	46,099
05 Nov 14	44.63000 +0.31	44.79	43.91	44.51	29,932
04 Nov 14	44.32000 +0.30	44.55	43.82	44.04	15,318
03 Nov 14	44.02000 -0.62	44.98	43.82	44.75	22,810
31 Oct 14	44.64000 +0.82	44.67	43.92	44.65	39,187
30 Oct 14	43.82000 +1.19	44.20	43.26	43.41	42,707
29 Oct 14	42.63000 -0.15	42.97	42.30	42.71	28,289
28 Oct 14	42.78000 +2.42	42.78	40.05	40.63	27,148
27 Oct 14	40.36000 +0.29	40.64	39.85	39.87	37,073
24 Oct 14	40.07000 +0.05	40.19	39.78	40.15	14,669
23 Oct 14	40.02000 -0.01	40.34	39.79	40.23	37,596
22 Oct 14	40.03000 -0.08	40.55	39.80	39.97	34,519
21 Oct 14	40.11000 -0.26	40.71	39.77	40.35	28,415
20 Oct 14	40.37000 +0.46	40.89	39.68	39.68	24,786
17 Oct 14	39.91000 -0.78	41.19	39.66	41.19	21,214
16 Oct 14	40.69000 -0.49	40.94	40.18	40.86	28,674
15 Oct 14	41.18000 +0.07	41.45	40.25	40.75	31,113
14 Oct 14	41.11000 +0.89	41.86	40.22	40.64	28,794
13 Oct 14	40.22000 +1.02	40.99	39.04	39.04	21,023
10 Oct 14	39.20000 +0.26	39.88	38.61	38.61	16,825
09 Oct 14	38.94000 -0.84	39.88	38.79	39.88	16,701
08 Oct 14	39.78000 +0.91	39.88	38.78	38.91	26,309
07 Oct 14	38.87000 -0.41	39.49	38.86	39.21	14,369
06 Oct 14	39.28000 +0.22	39.69	38.86	39.03	22,688
03 Oct 14	39.06000 -0.12	39.62	38.83	39.62	23,678
02 Oct 14	39.18000 +0.40	39.57	38.23	39.57	22,806
01 Oct 14	38.78000 -0.25	39.46	38.53	38.99	30,668
30 Sep 14	39.03000 -0.52	39.62	39.00	39.62	35,088
29 Sep 14	39.55000 +0.40	39.64	39.00	39.00	31,021
26 Sep 14	39.15000 -0.44	39.95	39.09	39.61	53,671
25 Sep 14	39.59000 -1.03	40.55	39.59	40.55	66,394
24 Sep 14	40.62000 +0.12	40.96	40.37	40.45	19,637
23 Sep 14	40.50000 -0.20	41.13	40.50	40.68	19,271
22 Sep 14	40.70000 -0.34	41.11	40.57	41.01	27,926
19 Sep 14	41.04000 -0.78	41.91	40.95	41.91	44,700
18 Sep 14	41.82000 +0.07	42.00	41.78	41.92	7,700
17 Sep 14	41.75000 +0.08	42.18	41.24	41.75	18,100
16 Sep 14	41.67000 -0.06	42.00	41.30	41.76	19,500
15 Sep 14	41.73000 -0.52	42.36	41.30	42.36	26,700
12 Sep 14	42.25000 -0.57	42.97	42.16	42.97	16,500
11 Sep 14	42.82000 +0.26	43.28	42.42	42.42	9,800
10 Sep 14	42.56000 +0.20	42.74	42.29	42.47	11,900
09 Sep 14	42.36000 -1.02	43.42	42.26	43.42	28,300
08 Sep 14	43.38000 +0.75	44.51	42.39	42.52	27,300
05 Sep 14	42.63000 +0.08	42.68	42.38	42.47	23,600
04 Sep 14	42.55000 +0.07	42.76	42.48	42.63	13,800
03 Sep 14	42.48000 -0.32	42.98	42.38	42.93	15,000
02 Sep 14	42.80000 -0.15	43.30	42.57	43.10	20,300
29 Aug 14	42.95000 -0.14	43.00	42.57	42.87	26,600
28 Aug 14	43.09000 +0.00	43.51	42.53	42.91	21,900
27 Aug 14	43.09000 +0.02	43.65	42.98	43.09	58,500
26 Aug 14	43.07000 +0.43	43.19	42.47	42.87	41,500
25 Aug 14	42.64000 +0.14	42.79	42.34	42.79	7,800
22 Aug 14	42.50000 +0.09	42.80	42.39	42.39	19,000
21 Aug 14	42.41000 +0.10	42.59	42.00	42.40	33,000
20 Aug 14	42.31000 -0.79	42.88	42.10	42.88	33,300
19 Aug 14	43.10000 -0.34	43.50	42.92	43.50	20,600
18 Aug 14	43.44000 +0.42	43.98	43.01	43.44	21,600
15 Aug 14	43.02000 +0.02	43.50	42.22	43.50	30,400
14 Aug 14	43.00000 -0.19	43.38	42.83	43.19	19,900
13 Aug 14	43.19000 +0.01	43.73	43.17	43.40	12,800
12 Aug 14	43.18000 -0.49	43.77	43.16	43.69	17,000
11 Aug 14	43.67000 +0.03	44.43	43.10	43.97	15,900
08 Aug 14	43.64000 +0.36	43.89	43.00	43.17	14,700
07 Aug 14	43.28000 -0.15	43.59	43.04	43.59	7,300
06 Aug 14	43.43000 +0.83	43.77	42.53	42.53	12,000
05 Aug 14	42.60000 -0.05	42.91	42.36	42.36	11,700
04 Aug 14	42.65000 +0.15	42.75	42.13	42.58	30,100
01 Aug 14	42.50000 -0.16	42.97	42.15	42.77	19,100
31 Jul 14	42.66000 -0.65	43.14	42.63	42.91	31,200
30 Jul 14	43.31000 +0.00	43.78	43.19	43.46	12,600
29 Jul 14	43.31000 +0.37	43.84	42.95	43.05	15,200
28 Jul 14	42.94000 -0.86	43.80	42.91	43.80	36,300
25 Jul 14	43.80000 -0.18	44.27	43.45	43.45	21,100
24 Jul 14	43.98000 -0.22	44.75	43.88	44.45	23,000
23 Jul 14	44.20000 -0.24	44.86	44.02	44.33	28,000
22 Jul 14	44.44000 +0.30	44.60	44.03	44.20	20,300
21 Jul 14	44.14000 -0.35	44.48	43.95	44.31	17,400
18 Jul 14	44.49000 +0.75	44.61	43.55	43.55	22,700
17 Jul 14	43.74000 -0.81	44.30	43.45	44.04	40,300
16 Jul 14	44.55000 +0.03	44.91	44.25	44.55	19,200
15 Jul 14	44.52000 -0.18	44.70	44.34	44.70	29,300
14 Jul 14	44.70000 +0.50	44.79	44.50	44.72	15,400
11 Jul 14	44.20000 -0.01	44.56	43.92	44.21	22,700
10 Jul 14	44.21000 -0.48	44.45	43.96	43.96	15,200
09 Jul 14	44.69000 -0.12	44.95	44.50	44.81	13,000
08 Jul 14	44.81000 -0.59	45.18	44.46	45.18	18,600
07 Jul 14	45.40000 -0.70	45.91	45.27	45.75	15,900
03 Jul 14	46.10000 +0.27	46.25	45.85	46.09	6,800
02 Jul 14	45.83000 -0.62	46.40	45.67	46.40	15,800
01 Jul 14	46.45000 +0.72	46.97	45.67	45.67	36,900
30 Jun 14	45.73000 +0.61	45.88	44.93	44.93	22,900
27 Jun 14	45.12000 +0.42	45.18	44.34	44.34	56,800
26 Jun 14	44.70000 -0.49	44.87	43.34	44.69	19,500
25 Jun 14	45.19000 +0.55	45.38	44.26	44.41	19,700
24 Jun 14	44.64000 -0.15	45.22	44.62	44.80	19,000
23 Jun 14	44.79000 +0.18	44.85	44.52	44.58	12,500
20 Jun 14	44.61000 -0.13	44.94	44.27	44.94	48,300
19 Jun 14	44.74000 +0.05	45.15	44.55	44.71	11,800
18 Jun 14	44.69000 -0.28	44.97	44.34	44.61	13,900
17 Jun 14	44.97000 +0.39	45.10	44.56	45.05	15,900
16 Jun 14	44.58000 -0.17	45.11	44.04	44.55	19,500
13 Jun 14	44.75000 -0.28	45.24	44.64	45.19	18,000
12 Jun 14	45.03000 -0.30	45.42	44.83	45.19	20,100
11 Jun 14	45.33000 -0.05	45.70	45.12	45.12	24,200
10 Jun 14	45.38000 +0.25	45.61	45.10	45.13	28,400
09 Jun 14	45.13000 +0.53	45.30	44.65	44.69	42,300
06 Jun 14	44.60000 -0.04	45.25	44.48	44.92	27,000
05 Jun 14	44.64000 +1.18	44.75	43.23	43.58	54,200
04 Jun 14	43.46000 +0.21	43.55	42.55	43.03	44,700
03 Jun 14	43.25000 -0.19	43.81	42.54	43.44	363,900
02 Jun 14	43.44000 -3.93	46.89	43.32	46.89	140,900
30 May 14	47.37000 -0.24	47.59	46.77	47.39	39,300
29 May 14	47.61000 +0.98	47.72	46.65	46.65	162,000
28 May 14	46.63000 +0.91	46.97	45.73	45.73	119,900
27 May 14	45.72000 +1.06	45.76	44.58	44.77	13,000
23 May 14	44.66000 +0.59	44.75	43.75	44.27	13,000
22 May 14	44.07000 +0.08	44.41	43.95	44.06	16,300
21 May 14	43.99000 +0.34	44.08	43.72	43.72	17,600
20 May 14	43.65000 -1.50	45.00	43.31	45.00	39,900
19 May 14	45.15000 +0.21	45.49	44.44	44.78	15,000
16 May 14	44.94000 +0.47	45.05	44.27	44.35	23,100
15 May 14	44.47000 -0.58	45.36	44.42	45.03	28,000
14 May 14	45.05000 -0.72	46.22	45.02	45.80	16,600
13 May 14	45.77000 -0.86	46.78	45.68	46.73	33,300
12 May 14	46.63000 +1.42	47.00	45.30	45.49	32,200
09 May 14	45.21000 +0.61	45.49	44.45	44.45	21,300
08 May 14	44.60000 -0.60	45.63	44.49	45.17	19,800
07 May 14	45.20000 +0.06	45.47	44.52	45.25	39,400
06 May 14	45.14000 -0.47	45.65	45.14	45.45	29,900
05 May 14	45.61000 -0.08	45.85	45.25	45.85	17,300
02 May 14	45.69000 -0.14	46.54	45.52	45.87	23,200
01 May 14	45.83000 -0.26	46.18	45.19	46.13	39,600
30 Apr 14	46.09000 -0.19	46.43	46.01	46.28	30,800
29 Apr 14	46.28000 -0.61	47.39	46.28	47.20	18,600
28 Apr 14	46.89000 +0.30	47.16	46.69	46.81	22,900
25 Apr 14	46.59000 -0.43	46.90	46.50	46.73	29,600
24 Apr 14	47.02000 +0.20	47.18	46.70	47.18	26,600
23 Apr 14	46.82000 -0.24	47.44	46.58	47.14	118,800
22 Apr 14	47.06000 -1.27	48.33	46.77	48.21	82,600
21 Apr 14	48.33000 +0.04	48.49	48.09	48.21	25,500
17 Apr 14	48.29000 +0.04	48.50	48.03	48.09	7,700
16 Apr 14	48.25000 +0.23	48.39	47.66	48.19	19,000
15 Apr 14	48.02000 -0.66	48.95	47.97	48.95	17,700
14 Apr 14	48.68000 +0.76	48.83	48.01	48.55	15,400
11 Apr 14	47.92000 -0.19	48.41	47.79	48.21	20,000
10 Apr 14	48.11000 -0.84	49.23	48.10	48.76	25,600
09 Apr 14	48.95000 +0.54	49.10	48.47	48.77	14,100
08 Apr 14	48.41000 -0.50	49.39	48.30	48.99	18,600
07 Apr 14	48.91000 +0.16	49.63	48.42	48.52	25,600
04 Apr 14	48.75000 -0.90	50.56	48.40	49.79	20,500
03 Apr 14	49.65000 -0.48	50.05	49.36	49.91	7,900
02 Apr 14	50.13000 +0.06	50.36	49.63	50.04	15,400
01 Apr 14	50.07000 +0.82	50.33	48.87	49.17	18,800
31 Mar 14	49.25000 +0.94	49.45	48.43	48.45	19,300
28 Mar 14	48.31000 -0.01	49.15	48.27	48.27	10,200
27 Mar 14	48.32000 -0.36	49.03	47.91	48.83	24,300
26 Mar 14	48.68000 -2.15	50.92	48.59	50.92	45,100
25 Mar 14	50.83000 -0.50	51.56	50.57	51.47	16,400
24 Mar 14	51.33000 +0.07	51.44	50.09	51.42	18,500
21 Mar 14	51.26000 +0.79	51.55	50.55	50.55	33,800
20 Mar 14	50.47000 +0.21	50.82	50.03	50.03	10,600
19 Mar 14	50.26000 -0.96	51.73	50.04	51.00	14,000
18 Mar 14	51.22000 +0.64	51.42	50.25	50.69	19,900
17 Mar 14	50.58000 +0.93	50.99	50.02	50.02	11,700
14 Mar 14	49.65000 +0.16	49.86	49.16	49.16	9,500
13 Mar 14	49.49000 -0.56	50.10	49.09	50.07	13,600
12 Mar 14	50.05000 +0.79	50.39	48.97	48.97	20,000
11 Mar 14	49.26000 -0.61	49.89	48.90	49.70	12,300
10 Mar 14	49.87000 +0.75	49.87	48.85	48.87	15,500
07 Mar 14	49.12000 -0.21	49.48	48.07	49.48	30,500
06 Mar 14	49.33000 -0.56	49.89	49.24	49.78	24,500
05 Mar 14	49.89000 -1.35	50.87	49.21	50.87	35,100
04 Mar 14	51.24000 +0.75	52.74	50.53	51.32	96,200
03 Mar 14	50.49000 +0.05	50.93	49.60	50.25	16,500
28 Feb 14	50.44000 +0.37	50.53	49.75	50.22	33,400
27 Feb 14	50.07000 +0.20	50.12	49.05	49.77	14,400
26 Feb 14	49.87000 +1.02	50.46	49.11	49.13	38,100
25 Feb 14	48.85000 +0.02	49.58	48.35	48.99	18,600
24 Feb 14	48.83000 +0.23	49.25	48.46	48.46	16,700
21 Feb 14	48.60000 +0.17	48.88	48.38	48.67	20,700
20 Feb 14	48.43000 +0.37	48.61	47.93	48.28	17,500
19 Feb 14	48.06000 -0.29	48.60	47.70	48.21	29,200
18 Feb 14	48.35000 -2.08	50.24	47.78	50.21	42,100
14 Feb 14	50.43000 +3.08	50.44	47.04	47.45	64,300
13 Feb 14	47.35000 -0.03	47.54	46.75	46.86	12,300
12 Feb 14	47.38000 +0.23	47.61	47.03	47.33	14,200
11 Feb 14	47.15000 +0.71	47.32	46.39	46.70	21,100
10 Feb 14	46.44000 -0.36	46.96	46.12	46.91	54,500
07 Feb 14	46.80000 -0.32	47.41	46.55	47.41	22,100
06 Feb 14	47.12000 +0.78	48.00	46.16	48.00	38,300
05 Feb 14	46.34000 -0.91	47.49	46.13	47.37	32,700
04 Feb 14	47.25000 -0.46	48.10	47.05	47.82	42,500
03 Feb 14	47.71000 -1.51	49.80	47.07	49.22	42,600
31 Jan 14	49.22000 -0.61	50.02	49.03	49.27	24,400
30 Jan 14	49.83000 +0.65	50.32	49.28	49.36	24,600
29 Jan 14	49.18000 -0.74	49.92	48.28	49.59	32,900
28 Jan 14	49.92000 +0.40	50.01	48.82	49.39	34,100
27 Jan 14	49.52000 -0.42	51.11	48.72	49.24	21,500
24 Jan 14	49.94000 -0.61	50.25	49.60	50.15	24,000
23 Jan 14	50.55000 +0.32	50.60	49.60	49.63	46,100
22 Jan 14	50.23000 -0.08	50.49	50.04	50.34	23,700
21 Jan 14	50.31000 -0.10	50.31	49.98	50.23	17,600
17 Jan 14	50.41000 +0.11	51.55	50.13	50.41	18,700
16 Jan 14	50.30000 -1.77	51.83	50.14	51.83	18,800
15 Jan 14	52.07000 +0.07	52.57	51.21	51.93	29,600
14 Jan 14	52.00000 +0.55	52.30	51.70	51.80	28,800
13 Jan 14	51.45000 -0.19	51.66	51.07	51.66	23,300
10 Jan 14	51.64000 +0.30	51.89	50.46	51.48	23,400
09 Jan 14	51.34000 +0.12	51.70	50.55	51.25	17,400
08 Jan 14	51.22000 -0.66	51.83	50.76	51.09	15,300
07 Jan 14	51.88000 +0.72	52.01	51.19	51.40	41,700
06 Jan 14	51.16000 -1.05	52.51	51.02	52.51	12,900
03 Jan 14	52.21000 +0.71	52.82	51.46	51.50	17,400
02 Jan 14	51.50000 -1.06	52.34	51.01	52.24	17,400
31 Dec 13	52.56000 +1.12	52.62	51.32	51.60	14,000
30 Dec 13	51.44000 +0.28	51.72	50.92	51.71	10,065
27 Dec 13	51.16000 -0.51	51.99	50.65	51.99	8,420
26 Dec 13	51.67000 -0.58	52.31	50.96	52.31	22,200
24 Dec 13	52.25000 -0.74	52.97	51.70	52.89	7,700
23 Dec 13	52.99000 +1.24	53.05	50.85	51.85	26,400
20 Dec 13	51.75000 +1.20	52.65	49.52	50.47	73,300
19 Dec 13	50.55000 -1.33	52.47	50.30	51.97	16,900
18 Dec 13	51.88000 +1.08	52.30	50.72	50.72	35,500
17 Dec 13	50.80000 -0.57	51.58	50.29	51.58	18,600
16 Dec 13	51.37000 +1.08	51.48	50.18	50.35	22,400
13 Dec 13	50.29000 +0.42	50.64	49.47	50.07	14,000
12 Dec 13	49.87000 -0.77	50.77	49.48	50.54	17,900
11 Dec 13	50.64000 +0.77	50.92	49.74	50.10	40,600
10 Dec 13	49.87000 -1.91	51.66	49.32	51.55	28,700
09 Dec 13	51.78000 -0.78	52.92	51.35	52.63	21,300
06 Dec 13	52.56000 -0.01	53.08	52.38	52.90	21,500
05 Dec 13	52.57000 +0.53	53.32	51.61	52.18	18,300
04 Dec 13	52.04000 -1.23	52.98	51.67	52.90	21,600
03 Dec 13	53.27000 +0.67	53.35	52.01	52.23	188,300
02 Dec 13	52.60000 +1.57	54.09	52.45	53.30	54,900
29 Nov 13	51.03000 -0.24	51.58	50.68	51.58	10,000
27 Nov 13	51.27000 +1.31	51.40	49.85	49.85	27,300
26 Nov 13	49.96000 +0.28	50.00	49.40	49.70	12,700
25 Nov 13	49.68000 -0.09	49.90	49.38	49.57	14,800
22 Nov 13	49.77000 +0.22	49.97	49.34	49.70	13,100
21 Nov 13	49.55000 +0.70	49.91	48.91	48.93	21,500
20 Nov 13	48.85000 -0.33	49.50	48.57	49.24	16,400
19 Nov 13	49.18000 +0.13	49.45	48.81	48.94	12,700
18 Nov 13	49.05000 -0.24	49.30	48.91	49.30	17,800
15 Nov 13	49.29000 -0.19	49.48	48.80	49.32	13,100
14 Nov 13	49.48000 +0.33	49.69	49.21	49.27	5,500
13 Nov 13	49.15000 -0.30	49.25	47.03	47.03	8,500
12 Nov 13	49.45000 +0.68	49.49	48.37	48.81	9,900
11 Nov 13	48.77000 -0.60	49.15	48.77	49.15	61,200
08 Nov 13	49.37000 +0.74	49.50	48.57	48.57	9,500
07 Nov 13	48.63000 -0.58	49.53	48.58	49.28	9,500
06 Nov 13	49.21000 -0.28	49.79	49.21	49.66	8,700
05 Nov 13	49.49000 +0.01	49.87	49.07	49.07	9,100
04 Nov 13	49.48000 -0.55	50.35	48.87	50.35	21,400
01 Nov 13	50.03000 -1.14	51.55	49.58	50.98	44,400
31 Oct 13	51.17000 -1.25	52.44	51.16	52.04	20,100
30 Oct 13	52.42000 -0.48	53.46	52.20	52.88	11,700
29 Oct 13	52.90000 -0.63	54.13	52.76	53.52	18,800
28 Oct 13	53.53000 +0.03	53.62	52.95	53.45	11,600
25 Oct 13	53.50000 +1.35	53.92	52.64	52.64	18,600
24 Oct 13	52.15000 +1.15	52.68	50.65	50.92	30,700
23 Oct 13	51.00000 -0.28	51.70	50.87	51.47	23,700
22 Oct 13	51.28000 +1.24	51.47	50.40	50.40	21,400
21 Oct 13	50.04000 -0.75	50.83	49.97	50.83	12,800
18 Oct 13	50.79000 +0.49	51.00	49.44	50.85	42,200
17 Oct 13	50.30000 +0.19	50.59	50.00	50.05	15,800
16 Oct 13	50.11000 +0.23	50.34	49.17	49.79	13,100
15 Oct 13	49.88000 -0.50	50.28	49.75	50.20	12,700
14 Oct 13	50.38000 -0.48	50.84	49.78	50.49	22,900
11 Oct 13	50.86000 +2.25	50.89	48.04	48.58	25,500
10 Oct 13	48.61000 +0.81	49.01	47.81	48.56	16,600
09 Oct 13	47.80000 +0.99	48.26	46.62	46.82	16,900
08 Oct 13	46.81000 -0.89	47.64	46.54	47.64	20,700
07 Oct 13	47.70000 +0.47	48.19	46.71	46.79	18,700
04 Oct 13	47.23000 +0.40	47.42	46.53	46.66	14,400
03 Oct 13	46.83000 -0.91	47.79	46.15	47.79	24,900
02 Oct 13	47.74000 -0.82	48.55	47.53	47.99	25,400
01 Oct 13	48.56000 -0.38	49.30	48.36	48.94	13,100
30 Sep 13	48.94000 -0.30	49.32	48.86	48.86	31,000
27 Sep 13	49.24000 -0.53	49.70	49.18	49.32	11,100
26 Sep 13	49.77000 -0.33	50.74	49.28	50.25	17,900
25 Sep 13	50.10000 -0.51	51.14	49.94	50.73	19,600
24 Sep 13	50.61000 +0.23	51.14	49.75	50.33	12,400
23 Sep 13	50.38000 +1.12	50.87	49.36	49.50	14,000
20 Sep 13	49.26000 -0.28	49.90	49.10	49.90	79,200
19 Sep 13	49.54000 -0.28	49.79	48.81	49.79	11,400
18 Sep 13	49.82000 +1.04	49.95	48.20	48.64	15,000
17 Sep 13	48.78000 +0.44	48.97	47.63	48.50	20,200
16 Sep 13	48.34000 -0.33	49.25	47.98	49.25	12,900
13 Sep 13	48.67000 +1.07	49.03	47.61	47.89	18,000
12 Sep 13	47.60000 -0.95	49.03	47.41	48.68	19,100
11 Sep 13	48.55000 -0.04	49.63	48.32	48.67	16,400
10 Sep 13	48.59000 +0.50	48.93	48.29	48.38	11,300
09 Sep 13	48.09000 +1.47	48.19	46.82	46.94	25,600
06 Sep 13	46.62000 -0.15	47.12	46.05	47.12	5,400
05 Sep 13	46.77000 +0.34	47.72	45.71	46.62	13,300
04 Sep 13	46.43000 -0.13	46.92	46.32	46.72	45,400
03 Sep 13	46.56000 -0.42	47.71	46.50	47.65	12,400
30 Aug 13	46.98000 -0.84	48.23	46.88	47.64	19,300
29 Aug 13	47.82000 +0.51	47.90	47.08	47.12	22,000
28 Aug 13	47.31000 -0.16	47.45	46.94	47.30	19,400
27 Aug 13	47.47000 -1.02	48.50	46.57	47.86	37,300
26 Aug 13	48.49000 +0.46	49.18	48.22	48.27	7,500
23 Aug 13	48.03000 +0.28	48.13	47.33	47.75	21,800
22 Aug 13	47.75000 +0.71	47.88	46.83	47.27	14,800
21 Aug 13	47.04000 -1.20	47.89	46.88	47.89	16,900
20 Aug 13	48.24000 -0.03	48.72	47.83	48.45	10,300
19 Aug 13	48.27000 -0.18	48.65	47.91	48.22	8,700
16 Aug 13	48.45000 +0.00	48.76	48.11	48.18	12,100
15 Aug 13	48.45000 -2.31	51.12	48.35	50.25	17,600
14 Aug 13	50.76000 +0.04	50.89	50.45	50.69	12,600
13 Aug 13	50.72000 -0.34	51.25	50.10	51.25	11,400
12 Aug 13	51.06000 +0.37	51.27	49.96	50.25	20,200
09 Aug 13	50.69000 -0.26	50.95	50.26	50.65	24,200
08 Aug 13	50.95000 +0.14	51.48	50.59	51.28	6,100
07 Aug 13	50.81000 +0.06	51.11	50.35	50.44	8,800
06 Aug 13	50.75000 +0.37	50.75	50.12	50.18	8,500
05 Aug 13	50.38000 +0.14	50.41	49.60	50.29	9,600
02 Aug 13	50.24000 -0.02	50.30	49.95	50.03	13,500
01 Aug 13	50.26000 +0.04	50.92	49.90	50.53	29,400
31 Jul 13	50.22000 +0.04	50.62	49.91	50.37	14,600
30 Jul 13	50.18000 +0.14	50.54	49.90	50.40	6,700
29 Jul 13	50.04000 -1.19	51.27	49.70	51.27	31,900
26 Jul 13	51.23000 -0.37	51.78	50.77	51.09	28,100
25 Jul 13	51.60000 +1.82	51.68	49.57	49.57	22,200
24 Jul 13	49.78000 -0.61	50.53	48.99	50.53	29,200
23 Jul 13	50.39000 -1.21	51.92	50.11	51.92	14,400
22 Jul 13	51.60000 +2.32	51.68	49.36	49.49	71,400
19 Jul 13	49.28000 -0.48	49.73	49.15	49.73	21,000
18 Jul 13	49.76000 +0.66	50.00	48.41	49.05	12,700
17 Jul 13	49.10000 +0.18	49.48	48.87	49.25	10,200
16 Jul 13	48.92000 -0.11	49.42	48.75	49.17	20,900
15 Jul 13	49.03000 +0.23	49.18	48.46	48.98	11,500
12 Jul 13	48.80000 -0.13	49.50	48.75	49.03	27,600
11 Jul 13	48.93000 +1.27	49.15	47.95	48.20	42,900
10 Jul 13	47.66000 +0.01	49.12	47.57	47.60	27,500
09 Jul 13	47.65000 +1.39	47.78	46.59	46.59	23,200
08 Jul 13	46.26000 +0.90	46.48	45.37	45.42	30,400
05 Jul 13	45.36000 -0.14	46.35	45.30	46.35	21,200
03 Jul 13	45.50000 +0.08	45.78	45.26	45.30	7,300
02 Jul 13	45.42000 -0.02	45.81	45.20	45.50	28,500
01 Jul 13	45.44000 +0.37	46.39	45.12	45.51	50,800
28 Jun 13	45.07000 -1.85	47.57	45.04	47.04	86,700
27 Jun 13	46.92000 +0.53	47.92	46.60	46.61	127,900
26 Jun 13	46.39000 +0.84	46.72	45.50	45.81	190,100
25 Jun 13	45.55000 +1.07	45.81	44.35	44.92	70,900
24 Jun 13	44.48000 -0.10	44.95	43.88	44.34	39,900
21 Jun 13	44.58000 +2.07	44.59	42.63	42.67	176,200
20 Jun 13	42.51000 -1.07	43.72	42.34	43.15	34,700
19 Jun 13	43.58000 +0.11	44.47	43.27	43.47	126,900
18 Jun 13	43.47000 +0.38	43.62	43.01	43.02	19,300
17 Jun 13	43.09000 +0.98	43.68	42.51	42.51	45,600
14 Jun 13	42.11000 -0.75	42.99	41.65	42.67	12,800
13 Jun 13	42.86000 +1.11	42.93	42.04	42.26	7,300
12 Jun 13	41.75000 -0.70	42.73	41.58	42.56	8,600
11 Jun 13	42.45000 -0.50	42.79	42.37	42.48	6,100
10 Jun 13	42.95000 -0.04	43.29	42.69	43.29	19,900
07 Jun 13	42.99000 +0.77	43.13	42.09	42.50	83,100
06 Jun 13	42.22000 +0.53	42.43	41.32	41.68	26,500
05 Jun 13	41.69000 -0.01	41.93	41.31	41.53	20,000
04 Jun 13	41.70000 -0.49	42.44	40.32	42.25	114,200
03 Jun 13	42.19000 +1.28	42.41	40.91	41.73	64,900
31 May 13	40.91000 -0.31	41.47	40.91	40.91	34,600
30 May 13	41.22000 -0.92	42.18	40.98	42.18	220,400
29 May 13	42.14000 -0.55	42.54	41.52	42.54	51,300
28 May 13	42.69000 -0.01	43.42	42.25	42.85	40,500
24 May 13	42.70000 +0.75	42.83	41.88	41.88	9,100
23 May 13	41.95000 -0.05	42.23	41.77	41.81	14,800
22 May 13	42.00000 -0.51	42.64	41.77	42.41	24,600
21 May 13	42.51000 -0.11	42.75	42.17	42.73	9,700
20 May 13	42.62000 +0.14	42.83	41.78	42.27	10,500
17 May 13	42.48000 +0.67	42.67	41.81	41.86	20,500
16 May 13	41.81000 -0.99	42.81	41.67	42.49	16,800
15 May 13	42.80000 +0.31	42.86	42.36	42.50	40,000
14 May 13	42.49000 +1.23	42.50	41.07	41.07	19,700
13 May 13	41.26000 +0.36	41.26	40.82	40.96	6,200
10 May 13	40.90000 -0.26	41.33	40.23	41.33	38,100
09 May 13	41.16000 -1.33	42.50	41.09	42.50	19,700
08 May 13	42.49000 +0.18	42.49	41.93	42.36	7,800
07 May 13	42.31000 +0.07	42.42	41.69	42.09	8,200
06 May 13	42.24000 -0.13	42.51	41.76	42.51	12,000
03 May 13	42.37000 +0.77	42.44	41.80	41.96	23,200
02 May 13	41.60000 +0.49	41.67	40.65	40.84	12,800
01 May 13	41.11000 -0.72	41.61	40.32	41.59	54,100
30 Apr 13	41.83000 +0.25	41.87	41.43	41.73	15,300
29 Apr 13	41.58000 +0.82	41.67	40.95	40.96	5,700
26 Apr 13	40.76000 -1.27	42.05	40.56	42.05	35,200
25 Apr 13	42.03000 -0.48	42.40	41.78	42.38	8,400
24 Apr 13	42.51000 +0.74	42.60	41.53	41.53	45,000
23 Apr 13	41.77000 +1.23	41.78	40.58	40.72	16,800
22 Apr 13	40.54000 -0.06	40.80	40.19	40.65	16,000
19 Apr 13	40.60000 +0.10	40.76	40.49	40.49	14,100
18 Apr 13	40.50000 +0.17	40.73	40.32	40.32	17,400
17 Apr 13	40.33000 +0.14	40.56	39.67	40.10	27,700
16 Apr 13	40.19000 +0.80	40.29	39.54	39.54	20,400
15 Apr 13	39.39000 -0.86	40.26	39.34	40.02	53,400
12 Apr 13	40.25000 -0.08	40.30	40.05	40.16	7,000
11 Apr 13	40.33000 -0.01	40.58	40.31	40.31	6,900
10 Apr 13	40.34000 +0.57	40.40	39.88	39.95	37,200
09 Apr 13	39.77000 -0.81	40.50	39.77	40.50	37,300
08 Apr 13	40.58000 +0.33	40.72	40.26	40.47	10,100
05 Apr 13	40.25000 -0.17	40.35	40.01	40.01	28,900
04 Apr 13	40.42000 +0.06	40.70	40.35	40.52	10,700
03 Apr 13	40.36000 -0.08	40.79	40.20	40.38	19,100
02 Apr 13	40.44000 +0.14	40.71	40.27	40.55	23,400
01 Apr 13	40.30000 -0.40	40.95	40.01	40.76	36,200
28 Mar 13	40.70000 -0.07	41.05	40.62	40.91	31,100
27 Mar 13	40.77000 +0.07	40.79	40.50	40.62	31,500
26 Mar 13	40.70000 -0.66	41.40	40.61	41.40	20,600
25 Mar 13	41.36000 -0.15	41.54	40.90	41.54	11,900
22 Mar 13	41.51000 +0.12	41.59	41.06	41.38	16,800
21 Mar 13	41.39000 -0.41	41.62	41.21	41.47	8,200
20 Mar 13	41.80000 +0.60	41.82	41.49	41.49	7,600
19 Mar 13	41.20000 +0.06	41.67	40.76	41.33	15,700
18 Mar 13	41.14000 -0.51	41.70	41.03	41.45	9,100
15 Mar 13	41.65000 +0.21	41.98	41.27	41.45	44,000
14 Mar 13	41.44000 +0.42	41.47	40.87	40.99	11,800
13 Mar 13	41.02000 +0.26	41.02	40.78	40.90	9,000
12 Mar 13	40.76000 +0.59	41.06	40.20	40.20	14,300
11 Mar 13	40.17000 -0.46	40.70	40.02	40.57	32,900
08 Mar 13	40.63000 -0.24	41.14	40.63	41.14	24,600
07 Mar 13	40.87000 -0.14	41.15	40.73	40.85	15,900
06 Mar 13	41.01000 +0.03	41.16	40.71	40.96	25,100
05 Mar 13	40.98000 +0.32	41.10	40.51	40.70	17,300
04 Mar 13	40.66000 -0.30	40.94	40.52	40.94	14,100
01 Mar 13	40.96000 +0.50	41.06	40.21	40.44	14,300
28 Feb 13	40.46000 -0.49	41.16	40.40	40.93	26,500
27 Feb 13	40.95000 +0.13	41.32	40.87	40.90	21,800
26 Feb 13	40.82000 +0.48	41.05	40.53	40.58	65,100
25 Feb 13	40.34000 -1.18	41.60	40.33	41.60	21,000
22 Feb 13	41.52000 +0.67	41.63	41.14	41.17	16,200
21 Feb 13	40.85000 +0.55	41.21	40.32	40.32	62,000
20 Feb 13	40.30000 -0.89	41.26	40.28	41.26	30,100
19 Feb 13	41.19000 +1.09	41.20	40.31	40.31	30,600
15 Feb 13	40.10000 -0.45	40.81	40.03	40.81	23,100
14 Feb 13	40.55000 -0.44	40.83	40.32	40.69	10,400
13 Feb 13	40.99000 +0.12	41.08	40.87	41.01	7,800
12 Feb 13	40.87000 +0.02	41.15	40.74	41.01	11,800
11 Feb 13	40.85000 -0.77	41.62	40.59	41.62	17,000
08 Feb 13	41.62000 +0.60	41.75	41.04	41.04	14,700
07 Feb 13	41.02000 -0.04	41.31	40.91	41.12	7,500
06 Feb 13	41.06000 +0.23	41.11	40.60	40.68	26,500
05 Feb 13	40.83000 +0.93	40.95	40.06	40.35	19,400
04 Feb 13	39.90000 -0.78	40.83	39.83	40.57	12,800
01 Feb 13	40.68000 +0.42	40.86	40.09	40.44	17,600
31 Jan 13	40.26000 +0.06	40.77	39.92	40.21	15,100
30 Jan 13	40.20000 -0.49	40.63	39.88	40.63	30,200
29 Jan 13	40.69000 +0.71	40.69	39.99	39.99	20,900
28 Jan 13	39.98000 +0.79	40.09	39.33	39.33	16,800
25 Jan 13	39.19000 +0.22	39.26	38.82	39.19	29,100
24 Jan 13	38.97000 +0.00	39.33	38.62	38.89	82,900
23 Jan 13	38.97000 -0.09	39.12	38.85	38.93	20,300
22 Jan 13	39.06000 -0.11	39.24	38.68	39.24	43,300
18 Jan 13	39.17000 -0.10	39.31	39.05	39.22	17,800
17 Jan 13	39.27000 +0.80	39.32	38.64	38.64	16,500
16 Jan 13	38.47000 -0.22	38.69	38.37	38.69	59,100
15 Jan 13	38.69000 -0.14	38.97	38.52	38.70	12,300
14 Jan 13	38.83000 -0.22	39.10	38.36	39.10	10,900
11 Jan 13	39.05000 +0.02	39.32	38.69	39.21	14,500
10 Jan 13	39.03000 +0.12	39.12	38.68	38.90	14,500
09 Jan 13	38.91000 +0.55	39.12	38.41	38.41	11,900
08 Jan 13	38.36000 -0.12	38.73	37.90	38.60	32,600
07 Jan 13	38.48000 -0.87	39.35	38.43	39.35	18,700
04 Jan 13	39.35000 -0.19	39.75	39.30	39.75	21,600
03 Jan 13	39.54000 -0.20	40.15	39.37	39.90	14,600
02 Jan 13	39.74000 +0.57	40.23	39.24	40.13	49,200
31 Dec 12	39.17000 +0.60	39.45	38.47	38.47	32,100
28 Dec 12	38.57000 -0.19	39.11	38.44	38.69	14,400
27 Dec 12	38.76000 +0.55	38.78	38.07	38.21	28,600
26 Dec 12	38.21000 -0.04	38.49	38.01	38.39	23,600
24 Dec 12	38.25000 -0.20	38.64	38.13	38.37	15,900
21 Dec 12	38.45000 +0.33	38.47	38.02	38.12	141,900
20 Dec 12	38.12000 +0.01	38.47	38.03	38.12	41,800
19 Dec 12	38.11000 -0.19	38.35	38.05	38.30	35,600
18 Dec 12	38.30000 +0.00	38.55	38.17	38.30	31,500
17 Dec 12	38.30000 +0.28	38.48	38.14	38.16	32,200
14 Dec 12	38.02000 -0.13	38.46	38.00	38.20	90,700
13 Dec 12	38.15000 -0.26	38.78	38.00	38.50	65,000
12 Dec 12	38.41000 -0.91	39.43	38.20	39.27	20,700
11 Dec 12	39.32000 +0.50	39.42	38.67	38.89	23,100
10 Dec 12	38.82000 +0.22	38.92	38.65	38.69	13,700
07 Dec 12	38.60000 -0.24	39.08	38.44	39.06	10,400
06 Dec 12	38.84000 -0.11	39.09	38.66	38.95	10,900
05 Dec 12	38.95000 -0.30	39.62	38.89	39.44	28,500
04 Dec 12	39.25000 +0.73	39.58	38.35	38.43	136,500
03 Dec 12	38.52000 -0.59	38.59	38.05	38.26	79,700
30 Nov 12	39.11000 +0.17	39.11	38.54	39.11	36,300
29 Nov 12	38.94000 +0.49	39.04	38.53	38.78	20,300
28 Nov 12	38.45000 +0.23	38.46	38.00	38.31	51,200
27 Nov 12	38.22000 -0.23	38.49	38.17	38.49	36,300
26 Nov 12	38.45000 -0.21	38.55	38.15	38.50	23,100
23 Nov 12	38.66000 +0.12	38.78	38.40	38.50	17,200
21 Nov 12	38.54000 +0.09	38.55	38.38	38.45	17,200
20 Nov 12	38.45000 -0.15	38.50	38.15	38.50	7,400
19 Nov 12	38.60000 +0.50	38.78	38.24	38.24	14,500
16 Nov 12	38.10000 -0.05	38.17	37.65	38.03	33,400
15 Nov 12	38.15000 -0.10	38.62	38.03	38.33	34,400
14 Nov 12	38.25000 -0.44	38.91	38.04	38.83	76,600
13 Nov 12	38.69000 -0.48	39.23	38.65	39.13	71,400
12 Nov 12	39.17000 -0.52	40.11	39.10	39.65	10,800
09 Nov 12	39.69000 -0.13	40.16	39.11	39.70	39,400
08 Nov 12	39.82000 -0.56	40.51	39.82	40.41	23,300
07 Nov 12	40.38000 -0.81	41.01	40.21	40.89	27,000
06 Nov 12	41.19000 +0.19	41.21	41.00	41.12	10,800
05 Nov 12	41.00000 +0.02	41.24	40.84	41.10	31,900
02 Nov 12	40.98000 -0.07	41.11	40.71	41.08	124,100
01 Nov 12	41.05000 -0.11	41.07	40.63	40.90	29,800
31 Oct 12	41.16000 +0.05	41.19	41.02	41.15	20,500
26 Oct 12	41.11000 -0.04	41.20	41.08	41.15	17,400
25 Oct 12	41.15000 +0.07	41.26	40.92	41.15	39,400
24 Oct 12	41.08000 -0.06	41.25	40.79	41.13	16,900
23 Oct 12	41.14000 +0.00	41.14	40.78	41.10	24,100
22 Oct 12	41.14000 +0.10	41.20	40.85	41.08	25,300
19 Oct 12	41.04000 -0.04	41.21	40.73	41.21	33,500
18 Oct 12	41.08000 -0.01	41.15	41.01	41.01	9,500
17 Oct 12	41.09000 -0.02	41.28	41.05	41.10	17,100
16 Oct 12	41.11000 +0.15	41.20	40.61	41.06	20,700
15 Oct 12	40.96000 +0.14	41.23	40.75	40.78	40,500
12 Oct 12	40.82000 -0.48	41.31	40.04	40.45	49,300
11 Oct 12	41.30000 -0.49	41.75	41.16	41.75	24,300
10 Oct 12	41.79000 +0.51	41.79	41.41	41.44	12,400
09 Oct 12	41.28000 -0.54	41.86	41.23	41.80	12,000
08 Oct 12	41.82000 -0.09	42.00	41.41	41.86	5,300
05 Oct 12	41.91000 +0.03	42.26	41.75	42.09	13,600
04 Oct 12	41.88000 +0.05	42.01	41.59	42.01	35,200
03 Oct 12	41.83000 -0.34	42.24	41.67	42.13	14,600
02 Oct 12	42.17000 -0.11	42.51	42.05	42.48	22,200
01 Oct 12	42.28000 -0.05	42.63	42.04	42.46	41,900
28 Sep 12	42.33000 -0.38	42.78	42.27	42.49	22,300
27 Sep 12	42.71000 +0.07	42.81	42.54	42.60	53,100
26 Sep 12	42.64000 +0.09	42.75	42.37	42.55	19,600
25 Sep 12	42.55000 -0.20	42.97	42.54	42.90	29,900
24 Sep 12	42.75000 +0.31	42.91	42.24	42.24	36,200
21 Sep 12	42.44000 +0.14	42.62	42.31	42.54	48,600
20 Sep 12	42.30000 -0.44	42.70	42.10	42.47	25,000
19 Sep 12	42.74000 -0.07	42.88	42.58	42.80	25,800
18 Sep 12	42.81000 +0.23	42.90	42.47	42.59	22,600
17 Sep 12	42.58000 +0.18	42.75	42.30	42.33	20,500
14 Sep 12	42.40000 -0.12	42.84	42.28	42.50	30,200
13 Sep 12	42.52000 +0.42	42.79	42.07	42.15	37,700
12 Sep 12	42.10000 -0.22	42.52	42.05	42.52	16,600
11 Sep 12	42.32000 +0.20	42.39	42.15	42.15	22,000
10 Sep 12	42.12000 -0.11	42.39	42.04	42.21	28,600
07 Sep 12	42.23000 -0.17	42.63	42.17	42.63	15,500
06 Sep 12	42.40000 +0.02	42.72	42.29	42.40	66,900
05 Sep 12	42.38000 -0.12	42.73	42.35	42.68	88,600
04 Sep 12	42.50000 +0.35	43.33	42.25	42.99	55,300
31 Aug 12	42.15000 -0.30	42.65	42.11	42.62	30,200
30 Aug 12	42.45000 -0.46	42.77	42.32	42.77	15,200
29 Aug 12	42.91000 +0.14	43.12	42.54	42.98	14,000
28 Aug 12	42.77000 +0.36	42.84	42.42	42.54	16,500
27 Aug 12	42.41000 -0.07	42.90	42.22	42.90	30,800
24 Aug 12	42.48000 +0.01	42.65	42.28	42.34	27,500
23 Aug 12	42.47000 -0.88	43.43	42.29	43.43	28,900
22 Aug 12	43.35000 -0.54	44.12	43.21	43.95	60,900
21 Aug 12	43.89000 -0.07	44.41	43.67	44.00	22,300
20 Aug 12	43.96000 +0.01	44.24	43.63	43.70	24,800
17 Aug 12	43.95000 +0.11	44.08	43.58	43.68	26,400
16 Aug 12	43.84000 +0.26	43.91	43.15	43.62	37,000
15 Aug 12	43.58000 +0.22	43.66	43.13	43.18	15,800
14 Aug 12	43.36000 +0.23	43.53	43.17	43.33	35,100
13 Aug 12	43.13000 +0.13	43.53	42.77	42.99	15,900
10 Aug 12	43.00000 -0.24	43.25	42.78	43.09	13,100
09 Aug 12	43.24000 -0.03	43.65	43.09	43.14	13,800
08 Aug 12	43.27000 -0.04	43.58	43.16	43.25	27,100
07 Aug 12	43.31000 -0.20	43.83	43.22	43.81	20,500
06 Aug 12	43.51000 -0.32	44.13	43.43	43.81	18,300
03 Aug 12	43.83000 +1.51	44.01	42.75	42.94	31,800
02 Aug 12	42.32000 -0.19	42.86	42.00	42.57	20,400
01 Aug 12	42.51000 -1.02	43.64	42.51	43.61	48,900
31 Jul 12	43.53000 -0.12	44.11	43.37	43.45	21,600
30 Jul 12	43.65000 +0.45	43.79	42.96	43.10	27,800
27 Jul 12	43.20000 +0.82	43.56	42.48	42.52	25,900
26 Jul 12	42.38000 +0.63	43.21	42.19	42.20	25,000
25 Jul 12	41.75000 +0.21	42.02	41.15	41.66	35,400
24 Jul 12	41.54000 -0.34	42.41	41.47	42.11	41,100
23 Jul 12	41.88000 -1.19	43.46	41.84	42.77	38,500
20 Jul 12	43.07000 -0.57	43.61	42.71	43.34	30,400
19 Jul 12	43.64000 -0.78	44.66	43.58	44.60	15,900
18 Jul 12	44.42000 -0.08	44.95	44.09	44.30	23,800
17 Jul 12	44.50000 +0.01	45.23	44.30	44.78	24,900
16 Jul 12	44.49000 -0.33	44.87	44.36	44.87	18,000
13 Jul 12	44.82000 +0.07	45.17	44.41	44.80	30,500
12 Jul 12	44.75000 -0.53	45.22	44.49	45.22	34,700
11 Jul 12	45.28000 -0.35	45.96	45.08	45.73	61,300
10 Jul 12	45.63000 +0.10	45.74	45.40	45.63	12,800
09 Jul 12	45.53000 -0.29	45.69	45.28	45.64	10,000
06 Jul 12	45.82000 +0.07	45.91	45.26	45.32	17,700
05 Jul 12	45.75000 +0.18	45.91	45.43	45.43	24,300
03 Jul 12	45.57000 +0.39	45.57	44.96	44.96	12,900
02 Jul 12	45.18000 +0.66	45.21	44.34	44.55	26,800
29 Jun 12	44.52000 +1.21	44.54	43.75	43.86	26,100
28 Jun 12	43.31000 +0.08	43.31	42.77	43.13	44,400
27 Jun 12	43.23000 +0.17	43.43	42.92	43.07	29,600
26 Jun 12	43.06000 -0.37	43.58	42.94	43.46	33,900
25 Jun 12	43.43000 -0.08	43.56	43.03	43.03	15,400
22 Jun 12	43.51000 +0.70	43.58	43.02	43.09	49,500
21 Jun 12	42.81000 -0.44	43.27	42.63	43.13	34,900
20 Jun 12	43.25000 +0.44	43.36	42.81	42.81	25,500
19 Jun 12	42.81000 +0.01	43.19	42.52	42.85	63,700
18 Jun 12	42.80000 +0.00	42.97	42.54	42.74	24,600
15 Jun 12	42.80000 -0.20	43.12	42.75	42.86	86,500
14 Jun 12	43.00000 +0.43	43.34	42.77	42.77	45,200
13 Jun 12	42.57000 -0.69	43.19	42.18	43.12	65,300
12 Jun 12	43.26000 +0.70	43.27	42.56	42.77	36,200
11 Jun 12	42.56000 -0.46	43.32	42.52	43.32	75,900
08 Jun 12	43.02000 +0.03	43.18	42.67	42.94	42,400
07 Jun 12	42.99000 -0.65	44.01	42.93	44.01	52,600
06 Jun 12	43.64000 +0.04	43.84	43.36	43.57	60,200
05 Jun 12	43.60000 +0.16	43.68	43.04	43.21	34,100
04 Jun 12	43.44000 +0.27	43.50	43.01	43.19	25,100
01 Jun 12	43.17000 -0.47	43.64	43.14	43.52	43,500
31 May 12	43.64000 +0.01	43.94	43.52	43.59	52,500
30 May 12	43.63000 -0.54	44.09	43.60	43.75	42,500
29 May 12	44.17000 +0.10	44.35	43.60	44.26	36,100
25 May 12	44.07000 -0.19	44.39	43.84	44.17	45,900
24 May 12	44.26000 +0.11	44.44	43.70	44.35	40,500
23 May 12	44.15000 -0.48	44.70	43.80	44.45	65,000
22 May 12	44.63000 -0.25	45.00	44.46	44.91	60,000
21 May 12	44.88000 +0.25	45.22	44.37	44.89	25,800
18 May 12	44.63000 -0.32	45.34	44.49	44.74	44,800
17 May 12	44.95000 -0.35	45.58	44.92	45.49	36,800
16 May 12	45.30000 -0.14	45.88	45.25	45.59	53,000
15 May 12	45.44000 +0.29	45.90	45.02	45.02	46,000
14 May 12	45.15000 +0.16	45.46	44.48	44.48	45,800
11 May 12	44.99000 -0.18	45.08	44.50	44.87	37,000
10 May 12	45.17000 +0.24	45.39	44.90	45.22	44,800
09 May 12	44.93000 -0.20	45.31	44.60	44.79	39,000
08 May 12	45.13000 +0.82	45.34	44.01	44.01	42,700
07 May 12	44.31000 +0.18	44.60	43.96	43.98	45,000
04 May 12	44.13000 -0.45	45.35	43.94	44.37	54,800
03 May 12	44.58000 -0.46	45.03	44.00	44.81	27,100
02 May 12	45.04000 +0.65	45.10	44.03	44.24	40,000
01 May 12	44.39000 -0.21	45.47	44.36	44.71	33,500
30 Apr 12	44.60000 -0.56	45.17	44.54	45.15	31,000
27 Apr 12	45.16000 +0.54	45.52	44.56	44.58	46,600
26 Apr 12	44.62000 +0.25	44.79	44.23	44.36	14,100
25 Apr 12	44.37000 +0.60	44.64	44.23	44.30	33,600
24 Apr 12	43.77000 +0.33	44.03	43.37	43.42	35,200
23 Apr 12	43.44000 -0.70	43.65	43.14	43.61	34,600
20 Apr 12	44.14000 +0.50	44.87	43.95	44.49	33,200
19 Apr 12	43.64000 -0.43	44.20	43.51	44.20	28,100
18 Apr 12	44.07000 -0.53	44.47	43.77	44.31	19,500
17 Apr 12	44.60000 +0.51	44.80	44.28	44.40	65,300
16 Apr 12	44.09000 +1.09	44.27	43.06	43.11	48,500
13 Apr 12	43.00000 -0.48	43.55	42.98	43.28	32,000
12 Apr 12	43.48000 +0.38	43.69	43.07	43.20	26,800
11 Apr 12	43.10000 +0.76	43.10	42.46	42.59	26,800
10 Apr 12	42.34000 -0.21	42.98	42.07	42.52	47,400
09 Apr 12	42.55000 -0.42	42.71	42.29	42.53	26,800
05 Apr 12	42.97000 -0.17	43.19	42.83	43.11	16,700
04 Apr 12	43.14000 -0.27	43.49	42.96	43.29	39,200
03 Apr 12	43.41000 -0.76	44.48	43.26	44.08	52,200
02 Apr 12	44.17000 +0.57	44.17	43.48	43.52	39,100
30 Mar 12	43.60000 -0.16	44.10	43.49	43.98	53,500
29 Mar 12	43.76000 -0.10	43.83	43.30	43.66	22,800
28 Mar 12	43.86000 -0.07	44.13	43.68	43.98	21,900
27 Mar 12	43.93000 -0.02	44.26	43.92	44.00	22,800
26 Mar 12	43.95000 +0.52	43.96	43.26	43.49	32,100
23 Mar 12	43.43000 +0.50	43.44	42.72	42.80	27,900
22 Mar 12	42.93000 -0.20	43.01	42.74	43.00	15,400
21 Mar 12	43.13000 +0.03	43.41	42.97	43.19	31,900
20 Mar 12	43.10000 -0.15	43.40	43.09	43.19	24,400
19 Mar 12	43.25000 +0.19	43.39	42.86	42.98	46,500
16 Mar 12	43.06000 -0.01	43.21	42.60	43.14	76,800
15 Mar 12	43.07000 +0.27	43.07	42.50	42.81	25,000
14 Mar 12	42.80000 -0.21	43.23	42.77	43.07	22,000
13 Mar 12	43.01000 -0.02	43.21	42.90	43.18	82,200
12 Mar 12	43.03000 +0.08	43.11	42.82	42.84	34,000
09 Mar 12	42.95000 -0.22	43.24	42.79	43.04	56,600
08 Mar 12	43.17000 +0.58	43.24	42.24	42.72	38,500
07 Mar 12	42.59000 +0.69	42.64	41.74	41.91	44,000
06 Mar 12	41.90000 -0.62	42.31	41.73	42.15	29,400
05 Mar 12	42.52000 +0.56	42.52	41.72	42.02	26,700
02 Mar 12	41.96000 -0.61	42.67	41.77	42.51	66,200
01 Mar 12	42.57000 -0.29	43.36	42.55	43.01	66,000
29 Feb 12	42.86000 -0.88	43.90	42.84	43.89	51,500
28 Feb 12	43.74000 -0.63	44.53	43.65	44.53	230,500
27 Feb 12	44.37000 +1.53	44.85	43.50	44.07	180,800
24 Feb 12	42.84000 -0.23	43.28	42.74	43.28	13,600
23 Feb 12	43.07000 +0.16	43.19	42.81	43.10	36,100
22 Feb 12	42.91000 -0.23	43.40	42.80	43.11	15,900
21 Feb 12	43.14000 -0.49	43.79	42.83	43.56	16,000
17 Feb 12	43.63000 +0.12	43.79	43.44	43.78	20,500
16 Feb 12	43.51000 +0.81	43.54	42.74	42.74	17,000
15 Feb 12	42.70000 -0.25	43.36	42.62	43.29	20,900
14 Feb 12	42.95000 -0.08	43.01	42.68	42.96	20,300
13 Feb 12	43.03000 +0.53	43.15	42.86	42.96	18,400
10 Feb 12	42.50000 -0.21	42.68	42.50	42.52	16,600
09 Feb 12	42.71000 -0.66	43.11	42.62	43.11	19,200
08 Feb 12	43.37000 +0.26	43.58	43.11	43.28	10,600
07 Feb 12	43.11000 -0.28	43.64	43.04	43.35	10,100
06 Feb 12	43.39000 -0.66	44.01	43.34	43.95	18,000
03 Feb 12	44.05000 +0.80	44.22	43.55	44.00	24,000
02 Feb 12	43.25000 +0.39	43.44	42.81	42.81	24,500
01 Feb 12	42.86000 +0.59	43.35	42.51	42.63	49,300
31 Jan 12	42.27000 +0.02	42.57	42.21	42.46	19,900
30 Jan 12	42.25000 -0.57	42.70	42.15	42.62	26,300
27 Jan 12	42.82000 -0.15	43.18	42.79	42.81	18,300
26 Jan 12	42.97000 -0.38	43.48	42.74	43.48	24,500
25 Jan 12	43.35000 +0.55	43.63	42.08	42.61	104,200
24 Jan 12	42.80000 +1.44	43.24	41.43	41.43	81,100
23 Jan 12	41.36000 +0.08	41.41	40.98	41.15	10,300
20 Jan 12	41.28000 +0.34	41.38	40.69	40.94	15,400
19 Jan 12	40.94000 +0.00	41.06	40.75	40.90	13,100
18 Jan 12	40.94000 +0.20	40.98	40.53	40.61	15,000
17 Jan 12	40.74000 +0.14	41.40	40.37	40.82	28,200
13 Jan 12	40.60000 +0.04	40.76	40.02	40.17	32,700
12 Jan 12	40.56000 +0.36	40.65	39.95	40.23	35,400
11 Jan 12	40.20000 -0.19	40.35	40.03	40.17	14,000
10 Jan 12	40.39000 +0.11	40.54	40.09	40.44	19,200
09 Jan 12	40.28000 +0.29	40.42	39.80	40.26	27,500
06 Jan 12	39.99000 -0.22	40.35	39.82	40.13	20,500
05 Jan 12	40.21000 -0.09	40.26	39.66	40.01	14,000
04 Jan 12	40.30000 -0.48	40.75	40.25	40.52	29,200
03 Jan 12	40.78000 +0.84	41.03	40.35	40.40	28,100
30 Dec 11	39.94000 -0.20	40.22	39.86	39.90	16,600
29 Dec 11	40.14000 +0.07	40.24	39.56	40.05	100,700
28 Dec 11	40.07000 -1.54	41.25	39.76	41.25	52,400
27 Dec 11	41.61000 -0.11	41.86	41.54	41.60	15,500
23 Dec 11	41.72000 +0.10	41.85	41.16	41.74	10,600
22 Dec 11	41.62000 -0.20	42.01	41.53	42.01	10,500
21 Dec 11	41.82000 +0.47	41.98	41.11	41.11	15,300
20 Dec 11	41.35000 +1.32	41.36	40.67	40.67	40,100
19 Dec 11	40.03000 -0.15	40.88	39.99	40.53	25,800
16 Dec 11	40.18000 -0.24	40.96	40.01	40.78	65,500
15 Dec 11	40.42000 +0.77	40.53	39.87	39.98	27,200
14 Dec 11	39.65000 -0.36	40.39	39.62	39.80	31,400
13 Dec 11	40.01000 -0.05	40.62	39.91	40.35	25,600
12 Dec 11	40.06000 -0.76	40.47	39.84	40.40	45,600
09 Dec 11	40.82000 +1.09	41.14	39.78	39.78	58,000
08 Dec 11	39.73000 -0.54	40.29	39.69	39.94	29,900
07 Dec 11	40.27000 -0.14	40.46	39.62	40.25	23,000
06 Dec 11	40.41000 +0.32	40.70	40.12	40.22	25,600
05 Dec 11	40.09000 +0.26	40.20	39.73	40.13	47,400
02 Dec 11	39.83000 +0.15	40.11	39.48	40.11	24,200
01 Dec 11	39.68000 -0.24	40.15	39.44	39.88	44,700
30 Nov 11	39.92000 +1.29	39.98	39.00	39.45	92,400
29 Nov 11	38.63000 +0.27	38.95	38.45	38.45	41,000
28 Nov 11	38.36000 +0.53	39.11	37.95	38.68	54,300
25 Nov 11	37.83000 -0.15	38.40	37.81	37.89	15,400
23 Nov 11	37.98000 -0.57	38.30	37.81	38.29	48,900
22 Nov 11	38.55000 -0.29	39.21	38.36	39.02	31,000
21 Nov 11	38.84000 -0.45	39.16	38.77	39.02	28,800
18 Nov 11	39.29000 +0.42	39.40	38.93	38.93	18,200
17 Nov 11	38.87000 -0.15	39.31	38.77	39.13	29,400
16 Nov 11	39.02000 -0.66	39.77	38.94	39.50	36,600
15 Nov 11	39.68000 +0.40	39.80	39.02	39.40	29,000
14 Nov 11	39.28000 -0.62	39.68	39.05	39.68	27,300
11 Nov 11	39.90000 +0.89	39.93	39.20	39.52	35,400
10 Nov 11	39.01000 +0.42	39.21	38.60	38.99	27,300
09 Nov 11	38.59000 -0.96	39.53	38.51	39.44	69,000
08 Nov 11	39.55000 +0.27	39.69	38.70	39.35	50,700
07 Nov 11	39.28000 +0.61	39.38	38.32	38.49	31,600
04 Nov 11	38.67000 -0.21	38.74	38.11	38.67	38,700
03 Nov 11	38.88000 -0.89	38.95	37.34	38.72	62,200
02 Nov 11	39.77000 +0.88	39.86	39.13	39.29	55,200
01 Nov 11	38.89000 -0.66	39.97	38.77	39.08	88,200
31 Oct 11	39.55000 +0.24	40.03	39.13	39.13	65,500
28 Oct 11	39.31000 -1.23	40.62	39.17	39.63	77,200
27 Oct 11	40.54000 +1.33	40.82	39.33	40.05	65,000
26 Oct 11	39.21000 +0.75	39.38	38.34	38.90	54,200
25 Oct 11	38.46000 -1.02	39.48	38.42	39.39	38,600
24 Oct 11	39.48000 +0.23	39.89	39.15	39.46	52,600
21 Oct 11	39.25000 +0.18	39.48	38.83	39.38	62,200
20 Oct 11	39.07000 +0.20	39.14	38.20	38.93	26,300
19 Oct 11	38.87000 -0.40	39.71	38.72	39.34	34,100
18 Oct 11	39.27000 +0.91	39.40	38.45	38.57	41,700
17 Oct 11	38.36000 -0.64	39.02	38.33	38.71	31,400
14 Oct 11	39.00000 +0.50	39.26	38.33	38.88	29,600
13 Oct 11	38.50000 -0.23	38.90	38.17	38.68	34,900
12 Oct 11	38.73000 +0.22	38.97	38.16	38.72	42,400
11 Oct 11	38.51000 -0.67	39.08	38.37	39.08	44,200
10 Oct 11	39.18000 +0.78	39.18	38.54	38.83	36,000
07 Oct 11	38.40000 -0.57	39.28	38.17	39.01	41,500
06 Oct 11	38.97000 +0.75	39.00	37.90	37.98	36,000
05 Oct 11	38.22000 -0.11	38.89	37.75	38.31	34,800
04 Oct 11	38.33000 +1.40	38.35	36.74	36.82	66,600
03 Oct 11	36.93000 -0.13	37.97	36.52	37.06	69,700
30 Sep 11	37.06000 -0.49	38.11	37.04	37.15	37,800
29 Sep 11	37.55000 +0.61	37.73	36.99	37.45	39,500
28 Sep 11	36.94000 -1.29	38.43	36.79	38.20	75,400
27 Sep 11	38.23000 +0.59	38.97	37.96	37.96	35,400
26 Sep 11	37.64000 -0.06	38.39	37.33	37.83	37,100
23 Sep 11	37.70000 +0.12	37.95	37.26	37.51	37,200
22 Sep 11	37.58000 +0.15	37.77	36.64	37.41	47,200
21 Sep 11	37.43000 -0.94	38.40	37.40	38.31	31,800
20 Sep 11	38.37000 -0.51	39.14	38.31	38.88	27,300
19 Sep 11	38.88000 -0.21	39.12	38.36	38.82	106,000
16 Sep 11	39.09000 -0.51	39.87	39.01	39.87	77,500
15 Sep 11	39.60000 +0.29	39.70	39.31	39.61	26,100
14 Sep 11	39.31000 +0.56	39.72	38.18	39.11	118,100
13 Sep 11	38.75000 +0.57	38.84	38.18	38.18	31,200
12 Sep 11	38.18000 +0.62	38.27	37.33	37.33	77,900
09 Sep 11	37.56000 -0.71	38.27	37.17	38.05	40,200
08 Sep 11	38.27000 -0.82	39.07	38.17	39.04	58,000
07 Sep 11	39.09000 +1.19	39.15	38.05	38.26	37,000
06 Sep 11	37.90000 -0.09	37.99	37.00	37.15	34,500
02 Sep 11	37.99000 -0.36	39.12	37.36	37.77	71,400
01 Sep 11	38.35000 -0.75	39.27	38.05	39.10	32,800
31 Aug 11	39.10000 +0.00	39.44	38.86	39.11	64,300
30 Aug 11	39.10000 -0.40	39.37	38.46	39.37	64,200
29 Aug 11	39.50000 +1.11	39.56	38.53	38.53	58,200
26 Aug 11	38.39000 +0.43	38.49	37.46	37.94	39,000
25 Aug 11	37.96000 -0.38	38.52	37.79	38.52	31,700
24 Aug 11	38.34000 -0.26	38.89	38.20	38.71	45,700
23 Aug 11	38.60000 +0.37	38.70	38.12	38.24	77,400
22 Aug 11	38.23000 +0.24	38.65	37.81	38.51	30,500
19 Aug 11	37.99000 -0.19	40.34	37.76	37.95	27,600
18 Aug 11	38.18000 -0.67	38.58	37.52	38.46	70,700
17 Aug 11	38.85000 +0.31	39.05	38.41	38.59	10,300
16 Aug 11	38.54000 +0.01	38.64	37.97	38.25	54,500
15 Aug 11	38.53000 +0.57	38.61	38.00	38.37	17,800
12 Aug 11	37.96000 -0.31	40.20	37.74	38.57	18,200
11 Aug 11	38.27000 +1.07	38.81	37.20	37.50	57,500
10 Aug 11	37.20000 -2.24	39.28	36.77	38.96	56,200
09 Aug 11	39.44000 +1.33	39.52	36.86	38.76	74,700
08 Aug 11	38.11000 -1.70	40.32	37.99	38.70	75,700
05 Aug 11	39.81000 -0.08	40.79	39.32	40.14	44,300
04 Aug 11	39.89000 -0.56	40.82	39.86	40.21	36,300
03 Aug 11	40.45000 +0.88	40.68	39.57	39.74	23,400
02 Aug 11	39.57000 -0.71	40.10	39.54	40.00	35,800
01 Aug 11	40.28000 +0.09	40.55	39.70	40.47	46,800
29 Jul 11	40.19000 +0.06	40.59	39.45	39.76	28,100
28 Jul 11	40.13000 +0.06	40.50	39.95	40.04	34,800
27 Jul 11	40.07000 -0.45	40.65	39.81	40.47	32,600
26 Jul 11	40.52000 -0.32	41.06	40.38	40.99	14,300
25 Jul 11	40.84000 -0.28	41.30	40.54	40.94	27,600
22 Jul 11	41.12000 -0.19	41.51	41.10	41.35	14,400
21 Jul 11	41.31000 -0.12	41.68	41.07	41.62	36,300
20 Jul 11	41.43000 -0.32	41.86	41.15	41.86	16,300
19 Jul 11	41.75000 +0.59	41.88	39.01	41.35	17,800
18 Jul 11	41.16000 -0.41	41.33	40.90	41.31	17,600
15 Jul 11	41.57000 +0.38	41.58	40.54	41.18	36,200
14 Jul 11	41.19000 -0.71	42.01	41.00	41.62	32,900
13 Jul 11	41.90000 +0.21	42.15	41.78	41.78	18,700
12 Jul 11	41.69000 +0.11	42.02	41.50	41.50	18,500
11 Jul 11	41.58000 -0.17	41.77	41.40	41.40	14,100
08 Jul 11	41.75000 -0.02	41.86	41.30	41.30	13,000
07 Jul 11	41.77000 +0.67	42.20	40.89	41.49	69,400
06 Jul 11	41.10000 +0.02	41.31	41.02	41.17	26,700
05 Jul 11	41.08000 +0.02	41.14	40.56	41.11	21,300
01 Jul 11	41.06000 +0.33	41.21	40.67	40.74	30,200
30 Jun 11	40.73000 +0.42	40.83	40.39	40.49	19,400
29 Jun 11	40.31000 +0.13	40.40	40.16	40.22	13,200
28 Jun 11	40.18000 +0.41	40.22	39.69	39.87	24,100
27 Jun 11	39.77000 +0.44	39.89	39.27	39.45	26,800
24 Jun 11	39.33000 -0.24	39.75	39.24	39.62	50,800
23 Jun 11	39.57000 +0.21	39.72	38.85	39.13	21,200
22 Jun 11	39.36000 -0.54	39.88	39.21	39.78	27,000
21 Jun 11	39.90000 +0.51	39.93	39.19	39.51	29,300
20 Jun 11	39.39000 +0.29	39.84	39.12	39.12	21,100
17 Jun 11	39.10000 +0.03	39.63	39.06	39.25	46,100
16 Jun 11	39.07000 +0.80	39.21	38.35	38.37	28,000
15 Jun 11	38.27000 -0.37	38.65	38.17	38.54	42,100
14 Jun 11	38.64000 +0.17	38.89	38.57	38.68	25,900
13 Jun 11	38.47000 +0.35	38.80	38.14	38.35	38,800
10 Jun 11	38.12000 -0.60	38.97	38.03	38.66	53,400
09 Jun 11	38.72000 +0.11	39.10	38.59	38.64	25,600
08 Jun 11	38.61000 +0.12	38.77	38.27	38.37	30,200
07 Jun 11	38.49000 +0.25	38.98	38.36	38.56	19,800
06 Jun 11	38.24000 -0.26	38.51	38.03	38.45	66,500
03 Jun 11	38.50000 -0.38	39.32	38.45	38.61	60,100
02 Jun 11	38.88000 -0.03	39.01	38.43	38.88	43,900
01 Jun 11	38.91000 -1.26	40.08	38.90	39.91	360,100
31 May 11	40.17000 -0.45	40.61	38.95	39.86	139,300
27 May 11	40.62000 +0.29	40.74	40.35	40.36	9,200
26 May 11	40.33000 +0.22	40.44	39.84	40.10	16,500
25 May 11	40.11000 +0.14	40.30	39.95	39.98	16,900
24 May 11	39.97000 -0.56	40.65	39.97	40.65	24,500
23 May 11	40.53000 -0.09	40.97	40.35	40.42	29,700
20 May 11	40.62000 -0.65	41.01	40.47	41.01	35,400
19 May 11	41.27000 +0.14	41.48	41.02	41.21	13,900
18 May 11	41.13000 +0.18	41.18	40.75	40.93	13,700
17 May 11	40.95000 +0.06	41.14	40.33	40.84	15,200
16 May 11	40.89000 -0.46	41.41	40.83	41.20	21,100
13 May 11	41.35000 -0.40	41.82	41.04	41.82	14,100
12 May 11	41.75000 +1.02	41.82	40.50	40.72	16,000
11 May 11	40.73000 +0.09	40.89	40.37	40.49	31,800
10 May 11	40.64000 +0.67	40.71	40.07	40.12	20,400
09 May 11	39.97000 +0.36	40.06	39.71	39.72	10,000
06 May 11	39.61000 -0.06	40.01	39.35	39.86	17,000
05 May 11	39.67000 -0.16	40.02	39.36	39.55	19,000
04 May 11	39.83000 -0.55	40.61	39.74	40.40	26,000
03 May 11	40.38000 -0.08	40.78	40.28	40.51	15,000
02 May 11	40.46000 -0.81	41.45	40.44	41.45	19,000
29 Apr 11	41.27000 +0.19	41.45	41.02	41.16	12,000
28 Apr 11	41.08000 -0.36	41.35	40.84	41.35	9,500
27 Apr 11	41.44000 +0.40	41.56	40.97	41.17	40,000
26 Apr 11	41.04000 +0.54	41.17	40.20	40.63	17,900
25 Apr 11	40.50000 -0.07	40.66	40.44	40.47	13,900
21 Apr 11	40.57000 +0.14	40.72	40.23	40.72	17,700
20 Apr 11	40.43000 +0.41	40.56	40.12	40.48	26,000
19 Apr 11	40.02000 -0.14	40.25	39.91	40.23	25,500
18 Apr 11	40.16000 -0.23	41.00	39.81	40.01	26,600
15 Apr 11	40.39000 +0.47	40.45	39.65	40.04	26,600
14 Apr 11	39.92000 +0.40	40.13	39.43	39.43	11,900
13 Apr 11	39.52000 -0.45	40.12	39.52	40.07	22,100
12 Apr 11	39.97000 -0.17	40.38	39.84	40.09	20,500
11 Apr 11	40.14000 -0.01	40.43	40.09	40.09	10,400
08 Apr 11	40.15000 -0.49	40.79	40.07	40.79	12,300
07 Apr 11	40.64000 -0.06	40.99	40.64	40.85	13,700
06 Apr 11	40.70000 +0.23	40.79	40.50	40.50	12,600
05 Apr 11	40.47000 +0.19	40.56	39.91	40.38	19,400
04 Apr 11	40.28000 +0.32	40.35	40.16	40.16	12,500
01 Apr 11	39.96000 -0.50	40.55	39.92	40.55	35,900
31 Mar 11	40.46000 -0.04	40.50	40.39	40.43	11,600
30 Mar 11	40.50000 +0.29	40.57	39.99	40.44	18,600
29 Mar 11	40.21000 +0.48	40.29	39.69	39.70	21,400
28 Mar 11	39.73000 -0.06	40.22	39.67	39.78	22,000
25 Mar 11	39.79000 +0.04	40.31	39.68	39.91	23,500
24 Mar 11	39.75000 +0.19	39.99	39.56	39.56	20,700
23 Mar 11	39.56000 -0.06	39.66	39.39	39.44	27,700
22 Mar 11	39.62000 -0.10	39.80	39.19	39.80	16,700
21 Mar 11	39.72000 +0.54	39.72	39.20	39.42	31,700
18 Mar 11	39.18000 +0.44	39.40	38.71	38.89	58,300
17 Mar 11	38.74000 +0.03	39.33	38.73	39.02	15,500
16 Mar 11	38.71000 -0.61	39.33	38.67	39.27	43,000
15 Mar 11	39.32000 -0.06	39.43	38.89	38.89	15,300
14 Mar 11	39.38000 -0.25	39.53	39.13	39.51	20,500
11 Mar 11	39.63000 -0.38	39.97	39.46	39.88	28,000
10 Mar 11	40.01000 -0.40	40.41	39.77	40.04	30,300
09 Mar 11	40.41000 +0.01	40.56	40.32	40.40	12,500
08 Mar 11	40.40000 +0.65	40.63	39.70	39.76	17,000
07 Mar 11	39.75000 -0.67	40.57	39.46	40.54	13,800
04 Mar 11	40.42000 -0.08	40.54	40.08	40.54	17,100
03 Mar 11	40.50000 +0.66	40.66	40.02	40.02	23,500
02 Mar 11	39.84000 +0.12	40.23	39.52	39.52	20,800
01 Mar 11	39.72000 +0.05	40.15	39.47	39.88	131,400
28 Feb 11	39.67000 +0.40	40.15	39.44	39.70	69,800
25 Feb 11	39.27000 +0.28	39.29	38.90	39.03	18,600
24 Feb 11	38.99000 -0.12	39.47	38.91	39.28	27,600
23 Feb 11	39.11000 -0.53	39.63	39.11	39.63	15,400
22 Feb 11	39.64000 -0.57	40.26	39.41	39.71	60,800
18 Feb 11	40.21000 +0.17	40.33	39.84	40.33	35,300
17 Feb 11	40.04000 +0.36	40.11	39.67	39.74	13,200
16 Feb 11	39.68000 +0.26	39.85	39.47	39.47	11,000
15 Feb 11	39.42000 +0.05	39.51	39.34	39.34	9,800
14 Feb 11	39.37000 -0.24	39.80	39.32	39.54	15,900
11 Feb 11	39.61000 +0.14	39.68	39.25	39.36	29,500
10 Feb 11	39.47000 +0.04	39.74	39.13	39.13	28,200
09 Feb 11	39.43000 -0.06	39.65	39.27	39.27	23,100
08 Feb 11	39.49000 +0.19	39.57	39.17	39.34	18,100
07 Feb 11	39.30000 -0.20	39.49	39.17	39.47	18,700
04 Feb 11	39.50000 -0.26	39.78	39.01	39.75	28,100
03 Feb 11	39.76000 -0.02	39.77	39.31	39.54	19,900
02 Feb 11	39.78000 -0.63	40.60	39.65	40.28	23,600
01 Feb 11	40.41000 +0.88	40.59	39.81	39.82	15,700
31 Jan 11	39.53000 -0.20	40.20	39.31	40.03	33,800
28 Jan 11	39.73000 -0.68	40.39	39.39	40.39	54,800
27 Jan 11	40.41000 +0.23	40.70	40.01	40.07	55,100
26 Jan 11	40.18000 +0.25	40.20	39.88	40.01	32,300
25 Jan 11	39.93000 +0.32	39.94	39.50	39.50	19,300
24 Jan 11	39.61000 +0.26	39.75	39.32	39.32	11,500
21 Jan 11	39.35000 -0.12	39.85	39.31	39.85	27,100
20 Jan 11	39.47000 +0.06	40.01	39.38	39.44	23,000
19 Jan 11	39.41000 -0.53	39.94	39.33	39.83	25,300
18 Jan 11	39.94000 +0.02	39.95	39.57	39.86	24,200
14 Jan 11	39.92000 -0.11	40.08	39.68	39.95	27,100
13 Jan 11	40.03000 -0.02	40.22	39.68	40.05	22,800
12 Jan 11	40.05000 +0.38	40.09	39.77	40.05	18,800
11 Jan 11	39.67000 +0.26	39.75	39.14	39.49	23,500
10 Jan 11	39.41000 +0.10	39.56	38.88	39.06	32,700
07 Jan 11	39.31000 +0.02	39.60	38.72	39.47	29,300
06 Jan 11	39.29000 -0.44	39.72	39.18	39.67	20,600
05 Jan 11	39.73000 +0.19	39.87	39.46	39.46	21,500
04 Jan 11	39.54000 -0.91	40.54	39.49	40.54	34,500
03 Jan 11	40.45000 +0.12	40.83	40.23	40.83	43,400
31 Dec 10	40.33000 -0.28	40.63	40.25	40.48	40,700
30 Dec 10	40.61000 -0.07	40.85	40.61	40.62	28,700
29 Dec 10	40.68000 -0.02	40.85	40.64	40.78	11,700
28 Dec 10	40.70000 -0.16	40.86	40.60	40.86	5,700
27 Dec 10	40.86000 +0.39	40.96	40.34	40.41	8,900
23 Dec 10	40.47000 -0.21	40.72	40.46	40.66	21,400
22 Dec 10	40.68000 +0.09	40.70	40.53	40.66	18,600
21 Dec 10	40.59000 +0.20	40.87	40.41	40.52	28,200
20 Dec 10	40.39000 -0.09	40.62	40.10	40.62	26,400
17 Dec 10	40.48000 -0.21	40.63	40.15	40.63	66,600
16 Dec 10	40.69000 +0.58	40.69	40.09	40.18	20,300
15 Dec 10	40.11000 +0.12	40.45	39.95	39.97	27,400
14 Dec 10	39.99000 +0.42	40.05	39.61	39.75	23,800
13 Dec 10	39.57000 -0.17	39.88	39.53	39.75	17,300
10 Dec 10	39.74000 +0.16	39.83	38.99	39.51	33,500
09 Dec 10	39.58000 +0.28	39.72	38.98	39.65	24,200
08 Dec 10	39.30000 +0.06	39.92	39.27	39.43	24,600
07 Dec 10	39.24000 +0.45	39.56	39.02	39.31	29,100
06 Dec 10	38.79000 -0.04	38.96	38.61	38.81	25,300
03 Dec 10	38.83000 -0.02	39.12	38.32	38.87	38,900
02 Dec 10	38.85000 -0.31	39.27	38.62	39.27	33,900
01 Dec 10	39.16000 +0.62	39.49	38.98	39.49	43,400
30 Nov 10	38.54000 -0.45	38.93	38.31	38.48	157,500
29 Nov 10	38.99000 -0.34	39.42	38.64	39.22	77,500
26 Nov 10	39.33000 -0.02	39.49	39.18	39.35	13,100
24 Nov 10	39.35000 +0.56	39.62	39.10	39.26	62,900
23 Nov 10	38.79000 -0.36	38.89	38.61	38.61	18,400
22 Nov 10	39.15000 +0.24	39.25	38.88	38.88	29,100
19 Nov 10	38.91000 -0.09	39.22	38.70	39.11	48,100
18 Nov 10	39.00000 +0.62	39.21	38.69	38.89	54,700
17 Nov 10	38.38000 -0.22	38.75	38.31	38.67	18,000
16 Nov 10	38.60000 -0.45	38.97	38.31	38.77	35,900
15 Nov 10	39.05000 +0.06	39.60	38.96	39.22	17,600
12 Nov 10	38.99000 +0.02	39.27	38.59	38.59	91,100
11 Nov 10	38.97000 -0.36	39.23	38.77	39.17	54,200
10 Nov 10	39.33000 +0.23	39.50	39.02	39.25	26,200
09 Nov 10	39.10000 -0.40	39.62	39.01	39.50	34,800
08 Nov 10	39.50000 -0.52	39.85	39.34	39.82	15,900
05 Nov 10	40.02000 -0.05	40.21	39.90	40.21	21,700
04 Nov 10	40.07000 +0.58	40.35	39.82	40.00	47,000
03 Nov 10	39.49000 -0.30	39.66	39.26	39.66	19,400
02 Nov 10	39.79000 +1.06	39.82	39.10	39.10	22,800
01 Nov 10	38.73000 -0.23	39.46	38.48	39.18	34,100
29 Oct 10	38.96000 -0.04	39.36	38.82	39.00	16,700
28 Oct 10	39.00000 -0.29	39.64	38.95	39.64	42,300
27 Oct 10	39.29000 -0.12	39.40	38.69	39.14	41,300
26 Oct 10	39.41000 -0.11	39.78	39.36	39.41	19,900
25 Oct 10	39.52000 +0.05	39.90	39.47	39.85	15,000
22 Oct 10	39.47000 -0.01	39.72	39.24	39.72	23,700
21 Oct 10	39.48000 -0.14	40.00	39.25	39.90	21,400
20 Oct 10	39.62000 +0.35	39.91	39.32	39.51	40,200
19 Oct 10	39.27000 -0.88	39.97	39.02	39.69	23,000
18 Oct 10	40.15000 +0.25	40.33	39.88	40.11	32,500
15 Oct 10	39.90000 +0.00	41.30	39.72	40.33	39,700
14 Oct 10	39.90000 +0.14	40.05	39.33	39.91	29,500
13 Oct 10	39.76000 +0.99	39.96	38.83	38.83	28,100
12 Oct 10	38.77000 -0.54	39.19	38.61	39.08	23,400
11 Oct 10	39.31000 +0.03	39.40	38.76	39.36	9,900
08 Oct 10	39.28000 +0.48	39.40	38.39	38.88	26,200
07 Oct 10	38.80000 -0.35	39.40	38.63	39.40	19,700
06 Oct 10	39.15000 -0.21	39.42	39.01	39.21	36,300
05 Oct 10	39.36000 +1.11	39.44	38.50	38.51	37,800
04 Oct 10	38.25000 -0.77	39.03	37.77	39.02	27,700
01 Oct 10	39.02000 -0.11	39.33	38.82	39.20	38,700
30 Sep 10	39.13000 +0.12	39.20	38.67	39.11	43,400
29 Sep 10	39.01000 +0.45	39.01	38.28	38.49	36,200
28 Sep 10	38.56000 +0.43	38.61	37.66	38.32	27,700
27 Sep 10	38.13000 -0.06	38.37	37.77	38.30	18,500
24 Sep 10	38.19000 +0.78	38.19	37.52	37.89	34,400
23 Sep 10	37.41000 -0.68	38.20	37.35	37.86	31,900
22 Sep 10	38.09000 +0.05	38.26	37.69	38.06	54,700
21 Sep 10	38.04000 -0.33	38.46	37.84	38.46	31,200
20 Sep 10	38.37000 +1.52	38.38	36.86	37.00	64,500
17 Sep 10	36.85000 +0.43	36.99	36.44	36.77	44,500
16 Sep 10	36.42000 -0.44	36.72	36.17	36.72	15,400
15 Sep 10	36.86000 +0.11	36.99	36.37	36.74	20,900
14 Sep 10	36.75000 +0.12	36.91	36.54	36.54	30,200
13 Sep 10	36.63000 +0.85	36.77	35.87	36.10	46,500
10 Sep 10	35.78000 +0.01	35.93	35.66	35.93	15,800
09 Sep 10	35.77000 +0.40	35.91	35.35	35.85	22,000
08 Sep 10	35.37000 -0.26	35.90	35.35	35.70	25,800
07 Sep 10	35.63000 -0.21	35.98	35.49	35.86	52,200
03 Sep 10	35.84000 +0.11	36.23	35.33	36.07	44,400
02 Sep 10	35.73000 -0.39	36.45	35.61	36.01	40,700
01 Sep 10	36.12000 +0.96	36.26	35.32	35.40	54,000
31 Aug 10	35.16000 +0.49	35.41	34.45	34.56	161,700
30 Aug 10	34.67000 +0.46	34.91	34.25	34.26	61,300
27 Aug 10	34.21000 +0.62	34.35	33.51	33.70	38,900
26 Aug 10	33.59000 -0.41	34.13	33.50	34.13	26,100
25 Aug 10	34.00000 +0.70	34.08	33.13	33.24	29,900
24 Aug 10	33.30000 -0.10	33.66	32.99	33.22	35,200
23 Aug 10	33.40000 -0.32	34.18	33.33	33.96	28,400
20 Aug 10	33.72000 +0.20	33.76	33.31	33.31	42,500
19 Aug 10	33.52000 -0.80	34.23	33.50	34.21	31,100
18 Aug 10	34.32000 -0.27	34.56	34.01	34.54	49,800
17 Aug 10	34.59000 +0.00	34.95	34.31	34.77	35,200
16 Aug 10	34.59000 +0.36	34.82	34.11	34.11	42,000
13 Aug 10	34.23000 -0.51	34.61	34.03	34.55	48,700
12 Aug 10	34.74000 +0.01	35.13	34.54	34.54	41,100
11 Aug 10	34.73000 -1.03	35.38	34.67	35.35	58,900
10 Aug 10	35.76000 -0.50	36.11	35.64	35.96	47,800
09 Aug 10	36.26000 +0.14	36.47	35.78	36.40	33,500
06 Aug 10	36.12000 -0.02	36.32	35.36	35.86	42,000
05 Aug 10	36.14000 -0.14	36.43	35.92	35.99	34,800
04 Aug 10	36.28000 +0.08	36.63	36.10	36.25	37,400
03 Aug 10	36.20000 +0.30	36.68	35.73	35.73	34,300
02 Aug 10	35.90000 +0.05	36.42	35.87	36.20	43,900
30 Jul 10	35.85000 +0.25	36.12	35.22	35.25	70,700
29 Jul 10	35.60000 +0.45	35.69	34.94	35.49	48,400
28 Jul 10	35.15000 -0.43	35.82	35.11	35.41	27,600
27 Jul 10	35.58000 +0.40	35.66	35.13	35.28	31,500
26 Jul 10	35.18000 +0.39	35.24	34.72	34.98	37,300
23 Jul 10	34.79000 +0.29	34.80	33.86	34.34	57,800
22 Jul 10	34.50000 +0.50	34.61	34.28	34.43	35,500
21 Jul 10	34.00000 -0.45	34.71	33.85	34.71	38,900
20 Jul 10	34.45000 +0.38	34.45	33.89	33.91	41,900
19 Jul 10	34.07000 -0.16	34.48	33.76	34.27	25,800
16 Jul 10	34.23000 -0.80	35.01	34.14	34.86	46,700
15 Jul 10	35.03000 -0.33	35.21	34.65	35.21	37,200
14 Jul 10	35.36000 +0.24	35.58	34.83	34.83	53,200
13 Jul 10	35.12000 +1.30	35.16	34.12	34.21	57,200
12 Jul 10	33.82000 -0.22	34.35	33.67	34.04	43,700
09 Jul 10	34.04000 +0.00	34.15	33.53	33.90	168,400
08 Jul 10	34.04000 +0.66	34.06	33.38	33.68	55,300
07 Jul 10	33.38000 +0.53	33.39	32.86	33.04	42,700
06 Jul 10	32.85000 -0.04	33.47	32.74	33.09	47,300
02 Jul 10	32.89000 -0.11	33.21	32.63	33.21	34,400
01 Jul 10	33.00000 +0.09	33.12	32.61	32.93	68,400
30 Jun 10	32.91000 -0.15	33.14	32.81	32.96	61,300
29 Jun 10	33.06000 -0.03	33.15	32.56	32.77	90,900
28 Jun 10	33.09000 +0.09	33.68	32.83	33.19	57,300
25 Jun 10	33.00000 +0.10	33.21	32.83	32.96	224,500
24 Jun 10	32.90000 -0.34	33.24	32.82	33.11	89,600
23 Jun 10	33.24000 -0.12	33.43	33.12	33.24	99,800
22 Jun 10	33.36000 -0.15	33.92	33.34	33.50	40,200
21 Jun 10	33.51000 -0.15	33.97	33.32	33.97	70,000
18 Jun 10	33.66000 -0.13	33.90	33.60	33.90	138,100
17 Jun 10	33.79000 +0.19	33.84	33.48	33.57	85,600
16 Jun 10	33.60000 -0.10	33.65	33.36	33.36	31,900
15 Jun 10	33.70000 +0.40	33.82	33.23	33.37	63,000
14 Jun 10	33.30000 -0.30	33.74	33.10	33.74	71,000
11 Jun 10	33.60000 -0.06	33.62	33.11	33.28	71,600
10 Jun 10	33.66000 +0.59	33.70	33.15	33.36	76,300
09 Jun 10	33.07000 -0.19	33.56	32.86	33.56	66,700
08 Jun 10	33.26000 +0.40	33.32	32.61	33.00	69,100
07 Jun 10	32.86000 -0.02	33.23	32.80	33.07	56,500
04 Jun 10	32.88000 -0.69	33.45	32.82	33.45	74,700
03 Jun 10	33.57000 +0.02	33.83	33.17	33.83	85,600
02 Jun 10	33.55000 +0.46	33.77	33.33	33.48	70,500
01 Jun 10	33.09000 -0.68	33.90	33.08	33.50	101,300
28 May 10	33.77000 -0.52	34.43	33.73	34.11	55,100
27 May 10	34.29000 +0.90	34.34	33.48	33.98	53,400
26 May 10	33.39000 -0.31	34.06	33.30	33.72	110,000
25 May 10	33.70000 -0.66	34.28	33.63	34.27	93,700
24 May 10	34.36000 -0.98	35.21	34.25	35.21	114,200
21 May 10	35.34000 -0.18	35.53	35.03	35.42	80,400
20 May 10	35.52000 -1.05	36.46	35.43	36.37	96,400
19 May 10	36.57000 -0.31	36.95	36.39	36.77	48,800
18 May 10	36.88000 -0.26	37.66	36.80	37.56	61,400
17 May 10	37.14000 -0.11	37.56	37.02	37.48	59,500
14 May 10	37.25000 -0.25	37.55	37.12	37.37	45,200
13 May 10	37.50000 -0.08	37.71	37.37	37.51	58,500
12 May 10	37.58000 +0.15	37.64	37.30	37.51	102,400
11 May 10	37.43000 -0.35	37.85	37.41	37.49	51,300
10 May 10	37.78000 +1.03	37.83	37.32	37.32	56,600
07 May 10	36.75000 -0.12	37.18	36.28	37.00	79,000
06 May 10	36.87000 -0.93	37.76	36.04	37.63	52,700
05 May 10	37.80000 +0.12	38.32	37.53	37.68	37,100
04 May 10	37.68000 -0.25	37.81	37.36	37.56	31,000
03 May 10	37.93000 +0.65	37.95	37.14	37.32	23,900
30 Apr 10	37.28000 -0.71	38.12	37.28	37.89	49,400
29 Apr 10	37.99000 +0.24	38.29	37.66	38.04	29,800
28 Apr 10	37.75000 +0.28	38.24	37.51	37.53	56,000
27 Apr 10	37.47000 -0.34	38.10	37.43	37.66	43,500
26 Apr 10	37.81000 -0.15	38.05	37.66	37.82	19,000
23 Apr 10	37.96000 +0.04	38.02	37.65	37.95	29,800
22 Apr 10	37.92000 +0.08	37.94	37.49	37.72	47,000
21 Apr 10	37.84000 -0.08	38.02	37.76	37.98	70,700
20 Apr 10	37.92000 +0.01	38.25	37.73	37.97	54,200
19 Apr 10	37.91000 -0.02	37.92	37.48	37.73	32,800
16 Apr 10	37.93000 -0.07	38.22	37.61	38.04	41,100
15 Apr 10	38.00000 +0.51	38.00	37.22	37.54	18,700
14 Apr 10	37.49000 +0.64	37.69	36.61	36.87	35,500
13 Apr 10	36.85000 +0.14	36.92	36.31	36.66	23,300
12 Apr 10	36.71000 -0.08	36.83	36.59	36.69	25,600
09 Apr 10	36.79000 -0.17	37.10	36.70	36.85	23,700
08 Apr 10	36.96000 +0.10	37.13	36.52	36.67	40,700
07 Apr 10	36.86000 +0.25	36.94	36.64	36.69	44,500
06 Apr 10	36.61000 -0.17	36.75	36.52	36.54	20,400
05 Apr 10	36.78000 +0.37	36.78	36.31	36.40	21,600
01 Apr 10	36.41000 +0.05	36.64	36.13	36.44	41,300
31 Mar 10	36.36000 -0.09	36.59	36.28	36.35	31,300
30 Mar 10	36.45000 +0.34	36.50	36.11	36.11	31,800
29 Mar 10	36.11000 +0.10	36.20	35.97	35.97	19,100
26 Mar 10	36.01000 -0.10	36.26	35.86	36.26	15,200
25 Mar 10	36.11000 -0.06	36.52	35.99	36.21	31,000
24 Mar 10	36.17000 -0.08	36.32	35.91	36.25	55,400
23 Mar 10	36.25000 +0.22	36.33	35.79	36.00	61,000
22 Mar 10	36.03000 +0.09	36.04	35.32	35.80	46,800
19 Mar 10	35.94000 -0.29	36.35	35.87	35.94	138,500
18 Mar 10	36.23000 -0.05	36.40	36.18	36.38	47,100
17 Mar 10	36.28000 +0.19	36.46	36.05	36.25	22,600
16 Mar 10	36.09000 +0.24	36.14	35.80	35.88	56,400
15 Mar 10	35.85000 +0.01	35.93	35.69	35.71	55,900
12 Mar 10	35.84000 -0.06	36.08	35.78	36.08	72,100
11 Mar 10	35.90000 -0.10	36.03	35.86	36.01	17,700
10 Mar 10	36.00000 +0.00	36.40	35.96	35.96	50,900
09 Mar 10	36.00000 -0.10	36.36	35.90	35.92	56,400
08 Mar 10	36.10000 -0.06	36.25	35.92	36.04	29,400
05 Mar 10	36.16000 +0.20	36.19	35.86	35.98	40,100
04 Mar 10	35.96000 +0.28	35.96	35.64	35.77	35,000
03 Mar 10	35.68000 +0.34	35.73	35.28	35.55	50,500
02 Mar 10	35.34000 +0.55	35.47	34.76	34.90	161,600
01 Mar 10	34.79000 -0.11	35.28	34.35	34.36	93,400
26 Feb 10	34.90000 -0.08	35.10	34.87	35.00	47,300
25 Feb 10	34.98000 +0.11	35.00	34.58	34.58	36,200
24 Feb 10	34.87000 +0.55	34.92	34.35	34.35	50,600
23 Feb 10	34.32000 -0.02	34.46	34.28	34.37	32,500
22 Feb 10	34.34000 -0.01	34.47	34.30	34.42	29,900
19 Feb 10	34.35000 +0.49	34.37	33.78	33.90	28,400
18 Feb 10	33.86000 +0.52	33.88	33.22	33.22	26,200
17 Feb 10	33.34000 +0.07	33.56	33.07	33.40	42,200
16 Feb 10	33.27000 +0.37	33.32	32.81	33.01	32,800
12 Feb 10	32.90000 -0.25	33.08	32.76	33.01	24,800
11 Feb 10	33.15000 +0.46	33.16	32.56	32.69	22,700
10 Feb 10	32.69000 -0.31	32.84	32.56	32.76	57,900
09 Feb 10	33.00000 -0.06	33.14	32.91	33.06	101,800
08 Feb 10	33.06000 -1.41	34.35	32.86	34.35	148,300
05 Feb 10	34.47000 +0.20	34.49	34.13	34.27	58,600
04 Feb 10	34.27000 -0.54	34.98	33.95	34.80	66,100
03 Feb 10	34.81000 -0.29	35.25	34.76	35.11	37,300
02 Feb 10	35.10000 -0.18	35.45	35.07	35.22	47,800
01 Feb 10	35.28000 -0.23	35.88	35.01	35.74	58,900
29 Jan 10	35.51000 +0.11	35.89	35.38	35.60	55,600
28 Jan 10	35.40000 -0.55	36.10	35.21	36.10	67,900
27 Jan 10	35.95000 +0.15	35.99	35.57	35.57	34,400
26 Jan 10	35.80000 -0.25	36.00	35.60	36.00	46,000
25 Jan 10	36.05000 +0.06	36.14	35.85	36.13	83,600
22 Jan 10	35.99000 +0.34	36.19	35.69	35.74	76,900
21 Jan 10	35.65000 -0.75	36.49	35.42	36.36	133,800
20 Jan 10	36.40000 +0.27	36.48	35.54	36.00	105,200
19 Jan 10	36.13000 +0.51	36.29	35.63	35.78	34,800
15 Jan 10	35.62000 -0.20	35.97	35.33	35.95	41,100
14 Jan 10	35.82000 -0.12	36.00	35.59	35.89	44,900
13 Jan 10	35.94000 +0.17	36.11	35.63	35.97	35,700
12 Jan 10	35.77000 -0.15	35.99	35.69	35.75	37,600
11 Jan 10	35.92000 +0.17	35.98	35.55	35.78	39,700
08 Jan 10	35.75000 +0.02	35.83	35.52	35.75	27,500
07 Jan 10	35.73000 -0.24	36.05	35.50	35.97	44,700
06 Jan 10	35.97000 -0.08	36.39	35.70	36.20	72,300
05 Jan 10	36.05000 -0.58	36.92	36.02	36.78	40,400
04 Jan 10	36.63000 +0.27	36.82	36.42	36.56	41,500
31 Dec 09	36.36000 +0.11	36.65	36.06	36.20	75,200
30 Dec 09	36.25000 +0.46	36.25	35.62	35.86	41,100
29 Dec 09	35.79000 +0.05	35.96	35.59	35.91	25,600
28 Dec 09	35.74000 +0.00	35.87	35.19	35.72	54,600

Weis Markets Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	75.11000 +0.85	75.73	74.23	74.99	190,351
19 Oct 26	74.26000 -0.99	75.27	74.10	74.92	161,803
16 Oct 26	75.25000 -0.12	75.89	74.40	75.74	143,316
15 Oct 26	75.37000 +0.15	77.48	74.97	76.36	160,890
14 Oct 26	75.22000 +1.13	75.37	73.21	73.75	140,776
13 Oct 26	74.09000 +0.98	74.26	73.03	73.64	113,528
12 Oct 26	73.11000 +0.12	73.21	72.64	73.00	80,333
09 Oct 26	72.99000 +0.46	73.47	72.23	72.31	90,134
08 Oct 26	72.53000 -0.73	73.80	72.36	73.80	162,313
07 Oct 26	73.26000 +0.66	74.41	72.38	72.38	167,272
06 Oct 26	72.60000 -1.41	74.50	72.16	74.46	173,147
05 Oct 26	74.01000 -0.03	74.54	72.94	74.54	192,752
02 Oct 26	74.04000 +1.42	74.22	72.78	72.78	149,630
01 Oct 26	72.62000 -0.36	73.46	72.11	72.77	164,747
30 Sep 26	72.98000 +0.12	73.43	72.04	73.43	275,878
29 Sep 26	72.86000 -0.03	73.35	72.46	72.46	127,430
28 Sep 26	72.89000 +0.87	73.17	71.96	72.13	138,043
25 Sep 26	72.02000 -0.29	72.54	71.41	72.03	137,908
24 Sep 26	72.31000 -0.16	73.38	71.65	73.04	235,536
23 Sep 26	72.47000 -0.25	73.45	72.20	72.20	191,370
22 Sep 26	72.72000 -0.32	75.32	72.08	74.06	250,396
21 Sep 26	73.04000 +0.78	73.41	71.90	71.90	260,738
18 Sep 26	72.26000 -0.49	74.00	72.26	72.91	1,113,180
17 Sep 26	72.75000 -0.24	74.04	72.63	73.40	176,113
16 Sep 26	72.99000 +0.94	73.49	71.83	71.83	184,408
15 Sep 26	72.05000 -0.59	72.86	71.15	71.97	169,592
14 Sep 26	72.64000 +0.48	73.43	71.80	72.73	163,358
11 Sep 26	72.16000 +0.98	72.59	71.07	71.72	159,105
10 Sep 26	71.18000 +1.42	71.49	69.46	70.04	157,856
09 Sep 26	69.76000 -1.11	71.06	69.76	70.51	139,213
08 Sep 26	70.87000 -1.11	71.86	70.50	71.86	167,205
04 Sep 26	71.98000 +0.52	72.38	70.74	71.39	126,485
03 Sep 26	71.46000 +1.07	71.94	69.65	70.42	130,021
02 Sep 26	70.39000 +0.41	71.21	69.92	70.38	186,731
01 Sep 26	69.98000 -1.07	71.82	69.57	70.67	129,777
31 Aug 26	71.05000 -0.15	71.83	70.66	71.47	178,706
28 Aug 26	71.20000 +0.71	71.92	70.84	70.95	123,501
27 Aug 26	70.49000 -0.21	71.14	69.31	69.96	149,736
26 Aug 26	70.70000 -0.19	71.76	70.45	70.89	125,520
25 Aug 26	70.89000 -0.15	71.55	70.41	70.76	114,037
24 Aug 26	71.04000 +0.04	72.35	70.83	71.41	135,945
21 Aug 26	71.00000 +0.82	71.32	69.45	70.78	161,376
20 Aug 26	70.18000 -0.11	70.57	68.42	69.31	181,581
19 Aug 26	70.29000 -0.02	71.52	70.10	70.51	121,406
18 Aug 26	70.31000 +0.06	71.23	70.28	71.20	139,745
17 Aug 26	70.25000 -0.68	71.56	70.00	70.89	140,410
14 Aug 26	70.93000 -0.61	71.55	70.07	71.30	121,062
13 Aug 26	71.54000 -0.20	72.84	71.38	72.61	175,453
12 Aug 26	71.74000 +0.65	72.52	70.41	70.41	149,021
11 Aug 26	71.09000 -1.00	72.33	70.53	72.21	157,895
10 Aug 26	72.09000 -3.16	75.45	71.87	74.79	161,565
07 Aug 26	75.25000 -0.99	75.72	74.78	75.54	98,496
06 Aug 26	76.24000 +1.58	76.53	74.52	75.57	195,021
05 Aug 26	74.66000 -3.56	77.31	72.51	77.26	301,657
04 Aug 26	78.22000 -0.11	79.42	77.30	78.33	235,517
03 Aug 26	78.33000 +1.28	79.24	77.61	77.67	182,797
31 Jul 26	77.05000 -0.63	78.69	75.93	77.10	210,363
30 Jul 26	77.68000 -0.11	78.49	76.60	77.06	124,011
29 Jul 26	77.79000 +1.15	78.27	75.89	75.89	170,578
28 Jul 26	76.64000 +1.91	77.87	76.10	76.10	149,330
27 Jul 26	74.73000 +1.37	75.23	73.18	73.34	150,979
24 Jul 26	73.36000 -1.38	75.29	73.07	74.77	155,984
23 Jul 26	74.74000 -3.20	76.86	73.57	76.86	178,721
22 Jul 26	77.94000 +0.45	77.94	76.57	77.70	107,095
21 Jul 26	77.49000 -0.61	78.03	76.45	77.58	128,202
20 Jul 26	78.10000 +0.05	78.59	77.45	78.29	114,720
17 Jul 26	78.05000 -1.26	80.77	77.40	79.42	154,898
16 Jul 26	79.31000 +1.76	80.23	77.31	77.31	129,158
15 Jul 26	77.55000 -0.39	79.11	76.93	77.19	130,582
14 Jul 26	77.94000 -0.75	78.99	76.85	78.83	108,288
13 Jul 26	78.69000 -1.08	81.43	78.63	80.57	154,273
10 Jul 26	79.77000 +0.60	80.35	78.57	79.35	163,898
09 Jul 26	79.17000 -0.14	79.46	77.77	78.55	125,382
08 Jul 26	79.31000 -1.18	80.60	78.75	80.37	184,606
07 Jul 26	80.49000 +0.22	82.19	80.30	81.34	230,538
06 Jul 26	80.27000 +0.17	80.32	79.01	80.00	177,142
02 Jul 26	80.10000 +0.29	80.88	79.37	79.93	246,050
01 Jul 26	79.81000 +1.50	80.23	77.55	78.16	126,415
30 Jun 26	78.31000 -0.50	79.33	77.16	78.79	211,976
29 Jun 26	78.81000 -1.28	80.93	78.39	79.79	166,594
26 Jun 26	80.09000 +2.08	80.60	78.21	79.22	281,378
25 Jun 26	78.01000 -2.35	81.00	77.71	79.91	111,930
24 Jun 26	80.36000 +1.36	81.58	79.16	79.63	296,824
23 Jun 26	79.00000 +0.87	80.10	78.39	79.30	253,718
22 Jun 26	78.13000 +1.39	78.98	76.62	76.62	181,817
18 Jun 26	76.74000 +0.29	77.50	75.77	76.09	268,500
17 Jun 26	76.45000 -2.83	78.96	76.01	78.73	138,877
16 Jun 26	79.28000 +0.04	80.34	76.44	79.94	155,715
15 Jun 26	79.24000 -3.39	81.87	79.19	80.93	215,942
12 Jun 26	82.63000 +0.09	83.74	82.40	82.61	164,570
11 Jun 26	82.54000 +0.48	83.23	81.80	82.80	211,038
10 Jun 26	82.06000 +2.80	82.55	80.07	80.17	153,580
09 Jun 26	79.26000 -0.42	81.01	78.97	79.68	150,364
08 Jun 26	79.68000 +1.46	80.41	78.54	78.66	163,970
05 Jun 26	78.22000 +2.54	79.07	75.63	76.43	165,548
04 Jun 26	75.68000 +1.83	76.14	73.86	74.93	139,340
03 Jun 26	73.85000 -0.38	75.78	73.76	74.76	149,583
02 Jun 26	74.23000 -0.07	74.81	72.72	73.97	184,575
01 Jun 26	74.30000 +1.33	74.89	71.83	72.79	146,572
29 May 26	72.97000 -1.32	73.88	72.31	73.84	176,807
28 May 26	74.29000 +1.07	74.46	72.97	73.54	98,665
27 May 26	73.22000 +1.31	73.98	72.01	72.01	109,657
26 May 26	71.91000 -0.39	73.26	71.34	72.65	87,462
22 May 26	72.30000 +0.06	73.24	71.69	71.95	116,600
21 May 26	72.24000 +0.19	72.54	70.01	71.27	126,711
20 May 26	72.05000 -0.80	72.67	71.36	72.50	160,800
19 May 26	72.85000 +0.83	75.07	71.12	72.06	114,444
18 May 26	72.02000 +1.72	72.39	69.03	69.47	135,302
15 May 26	70.30000 -0.87	71.66	70.11	71.57	125,987
14 May 26	71.17000 +1.25	71.81	69.64	70.70	102,892
13 May 26	69.92000 +1.07	70.14	68.21	68.34	159,636
12 May 26	68.85000 -0.42	69.19	67.63	69.14	164,766
11 May 26	69.27000 -1.59	71.46	69.00	70.83	182,121
08 May 26	70.86000 +0.16	71.36	69.91	70.68	173,509
07 May 26	70.70000 -0.94	71.61	69.27	70.46	187,174
06 May 26	71.64000 +2.09	76.00	71.64	73.37	228,603
05 May 26	69.55000 +0.62	70.36	68.57	68.73	152,246
04 May 26	68.93000 -2.02	70.75	68.79	70.48	137,543
01 May 26	70.95000 +0.77	71.29	69.68	71.23	95,323
30 Apr 26	70.18000 +0.87	71.00	68.73	69.29	184,419
29 Apr 26	69.31000 -0.20	69.99	68.47	69.32	84,052
28 Apr 26	69.51000 +1.65	69.70	68.05	68.66	102,214
27 Apr 26	67.86000 -0.86	69.36	67.86	68.61	193,602
24 Apr 26	68.72000 -2.15	70.49	68.70	70.35	100,196
23 Apr 26	70.87000 -0.45	71.84	70.02	71.36	93,012
22 Apr 26	71.32000 +1.21	71.38	69.84	70.07	91,697
21 Apr 26	70.11000 +0.11	70.52	69.52	69.94	124,804
20 Apr 26	70.00000 -1.07	72.00	69.96	71.27	112,737
17 Apr 26	71.07000 +2.16	71.25	68.55	68.55	130,127
16 Apr 26	68.91000 +0.17	69.60	67.48	68.42	131,662
15 Apr 26	68.74000 -0.68	69.77	68.69	69.07	112,110
14 Apr 26	69.42000 -1.73	70.55	68.65	70.55	147,213
13 Apr 26	71.15000 -0.84	71.68	69.85	71.68	136,012
10 Apr 26	71.99000 -1.05	72.77	70.46	72.76	93,232
09 Apr 26	73.04000 +0.46	73.16	71.17	71.77	182,609
08 Apr 26	72.58000 +1.14	72.58	70.98	70.98	159,486
07 Apr 26	71.44000 +0.29	71.44	70.06	71.09	118,392
06 Apr 26	71.15000 +0.87	71.25	70.01	70.73	120,868
02 Apr 26	70.28000 +2.10	70.55	68.00	68.66	118,331
01 Apr 26	68.18000 -0.21	68.75	67.65	68.23	101,325
31 Mar 26	68.39000 -0.35	69.45	67.74	69.45	110,860
30 Mar 26	68.74000 +0.48	69.87	68.14	68.84	184,870
27 Mar 26	68.26000 +0.96	68.37	67.04	67.33	154,746
26 Mar 26	67.30000 +1.53	67.30	65.58	65.58	172,794
25 Mar 26	65.77000 -0.21	66.37	64.82	66.37	119,019
24 Mar 26	65.98000 -1.09	67.75	65.92	67.00	115,918
23 Mar 26	67.07000 +0.86	67.71	66.39	67.07	143,403
20 Mar 26	66.21000 -0.15	66.57	65.11	66.57	237,894
19 Mar 26	66.36000 +0.37	66.64	64.90	66.20	137,107
18 Mar 26	65.99000 -1.69	68.33	65.86	67.45	124,632
17 Mar 26	67.68000 +0.97	68.62	66.92	67.45	177,996
16 Mar 26	66.71000 +0.78	67.00	65.00	65.60	176,378
13 Mar 26	65.93000 +2.99	66.24	62.99	63.45	259,786
12 Mar 26	62.94000 +0.52	63.53	61.63	61.85	158,911
11 Mar 26	62.42000 +0.82	62.53	59.99	61.21	201,545
10 Mar 26	61.60000 -1.21	63.04	61.51	62.55	243,389
09 Mar 26	62.81000 -1.49	63.90	61.27	63.06	271,706
06 Mar 26	64.30000 +0.36	64.43	62.71	63.00	150,777
05 Mar 26	63.94000 -1.72	65.25	63.62	65.01	133,891
04 Mar 26	65.66000 -0.86	67.00	65.05	66.91	138,003
03 Mar 26	66.52000 -0.07	66.82	65.00	66.10	143,203
02 Mar 26	66.59000 -1.17	68.10	65.67	67.84	172,401
27 Feb 26	67.76000 +1.37	68.97	66.00	66.00	187,357
26 Feb 26	66.39000 -5.12	71.51	65.37	69.97	241,825
25 Feb 26	71.51000 -1.25	72.68	70.88	72.65	94,270
24 Feb 26	72.76000 -0.72	74.29	72.65	73.43	110,025
23 Feb 26	73.48000 -0.94	73.49	70.92	73.00	171,756
20 Feb 26	74.42000 +0.56	74.78	72.56	73.78	152,961
19 Feb 26	73.86000 +1.16	74.63	72.25	72.40	106,682
18 Feb 26	72.70000 -0.22	72.70	70.89	72.61	146,007
17 Feb 26	72.92000 -1.56	74.34	72.11	74.34	127,326
13 Feb 26	74.48000 +2.30	74.61	71.94	72.66	132,594
12 Feb 26	72.18000 +1.36	72.78	70.68	71.38	168,072
11 Feb 26	70.82000 -0.69	73.15	70.47	71.88	102,929
10 Feb 26	71.51000 -2.37	73.50	70.95	73.50	133,603
09 Feb 26	73.88000 +0.20	74.35	73.30	73.97	85,503
06 Feb 26	73.68000 -0.30	75.45	73.04	74.66	101,103
05 Feb 26	73.98000 +0.00	75.00	72.60	74.09	146,200
04 Feb 26	73.98000 +1.41	74.62	72.50	72.50	154,666
03 Feb 26	72.57000 +0.82	73.51	71.42	71.42	124,180
02 Feb 26	71.75000 +0.60	72.24	71.06	71.27	108,361
30 Jan 26	71.15000 +1.13	71.53	69.47	70.02	161,917
29 Jan 26	70.02000 +1.22	70.20	69.01	69.11	111,254
28 Jan 26	68.80000 -1.07	70.10	68.29	69.88	76,614
27 Jan 26	69.87000 +0.67	69.88	68.61	69.03	77,725
26 Jan 26	69.20000 +0.46	69.32	68.60	68.97	89,483
23 Jan 26	68.74000 -0.07	68.98	67.93	68.73	70,907
22 Jan 26	68.81000 -0.03	68.88	68.13	68.79	89,908
21 Jan 26	68.84000 +0.95	69.31	67.72	68.06	115,551
20 Jan 26	67.89000 -1.10	68.40	66.63	68.14	113,613
16 Jan 26	68.99000 +0.23	69.08	67.71	68.14	149,354
15 Jan 26	68.76000 +0.87	69.78	66.87	67.45	147,123
14 Jan 26	67.89000 +1.20	68.11	66.16	67.06	90,252
13 Jan 26	66.69000 +0.54	67.68	66.02	66.02	95,534
12 Jan 26	66.15000 +0.94	67.12	64.57	65.15	91,658
09 Jan 26	65.21000 -0.38	65.64	64.50	65.46	89,941
08 Jan 26	65.59000 +1.70	66.37	63.61	63.70	122,847
07 Jan 26	63.89000 -0.72	65.55	63.68	64.70	105,593
06 Jan 26	64.61000 +0.66	64.99	63.68	63.84	135,006
05 Jan 26	63.95000 -0.16	65.34	63.90	64.09	119,202
02 Jan 26	64.11000 +0.02	64.91	63.90	64.07	100,451
31 Dec 25	64.09000 -0.29	64.82	63.57	64.49	97,424
30 Dec 25	64.38000 -0.44	65.40	64.35	64.77	82,404
29 Dec 25	64.82000 -0.24	65.36	64.49	64.89	116,737
26 Dec 25	65.06000 -0.86	66.07	64.48	65.86	55,140
24 Dec 25	65.92000 -0.02	66.62	65.65	65.98	67,080
23 Dec 25	65.94000 -0.26	66.56	65.55	66.08	126,130
22 Dec 25	66.20000 -0.98	67.19	65.78	66.85	96,735
19 Dec 25	67.18000 -0.87	67.69	66.25	67.56	690,139
18 Dec 25	68.05000 -0.22	68.46	67.63	68.46	99,016
17 Dec 25	68.27000 +2.05	68.36	65.49	66.07	104,000
16 Dec 25	66.22000 -1.07	67.42	65.75	67.42	110,847
15 Dec 25	67.29000 -0.36	68.22	66.52	67.85	110,436
12 Dec 25	67.65000 +0.11	68.37	67.21	68.06	88,855
11 Dec 25	67.54000 +0.98	68.17	66.61	67.04	126,151
10 Dec 25	66.56000 -0.13	67.00	65.58	66.61	150,989
09 Dec 25	66.69000 +1.26	66.90	65.21	65.41	102,388
08 Dec 25	65.43000 -0.84	66.46	64.54	65.95	185,344
05 Dec 25	66.27000 -0.20	67.12	65.91	65.93	113,374
04 Dec 25	66.47000 -0.80	67.76	65.32	66.87	88,924
03 Dec 25	67.27000 +0.21	68.00	66.79	66.79	103,226
02 Dec 25	67.06000 +1.32	67.76	65.35	65.59	147,046
01 Dec 25	65.74000 +0.77	66.59	64.94	65.16	154,150
28 Nov 25	64.97000 -0.42	65.38	64.46	65.20	67,577
26 Nov 25	65.39000 -0.31	65.89	64.77	65.42	111,652
25 Nov 25	65.70000 +1.29	66.80	64.61	64.96	110,051
24 Nov 25	64.41000 -2.63	66.99	64.20	66.99	157,249
21 Nov 25	67.04000 +1.46	67.57	66.23	66.23	150,606
20 Nov 25	65.58000 +0.27	66.37	64.75	65.75	148,998
19 Nov 25	65.31000 -0.16	66.04	64.71	65.55	95,451
18 Nov 25	65.47000 +0.04	65.81	64.95	65.59	85,388
17 Nov 25	65.43000 -1.43	66.84	65.30	66.75	95,519
14 Nov 25	66.86000 +0.76	66.88	65.46	66.18	73,127
13 Nov 25	66.10000 +0.29	66.22	65.56	65.56	92,977
12 Nov 25	65.81000 +0.78	66.08	64.71	64.83	86,718
11 Nov 25	65.03000 +1.31	65.67	62.71	64.08	115,720
10 Nov 25	63.72000 -0.87	64.60	63.22	64.60	125,556
07 Nov 25	64.59000 -0.20	65.86	64.32	65.17	248,266
06 Nov 25	64.79000 -1.09	65.83	64.32	65.40	138,284
05 Nov 25	65.88000 +1.98	67.22	61.53	63.73	202,036
04 Nov 25	63.90000 +0.14	64.59	63.44	64.06	104,021
03 Nov 25	63.76000 +0.42	64.16	62.96	63.48	134,338
31 Oct 25	63.34000 -0.75	63.48	62.49	63.48	119,181
30 Oct 25	64.09000 -0.29	64.26	62.50	64.03	194,801
29 Oct 25	64.38000 -1.54	65.54	63.60	65.54	136,111
28 Oct 25	65.92000 +0.04	67.03	65.74	65.83	82,103
27 Oct 25	65.88000 -1.40	67.18	65.46	67.15	90,712
24 Oct 25	67.28000 -1.27	68.80	67.17	68.52	80,413
23 Oct 25	68.55000 -0.06	68.83	67.93	68.66	76,913
22 Oct 25	68.61000 +0.47	69.05	67.58	68.36	85,558
21 Oct 25	68.14000 -1.11	69.22	67.51	69.22	92,744
20 Oct 25	69.25000 +0.10	69.99	68.22	69.15	104,128
17 Oct 25	69.15000 +0.52	69.52	68.37	68.74	113,699
16 Oct 25	68.63000 -1.58	69.98	68.45	69.98	110,553
15 Oct 25	70.21000 +0.55	70.84	69.45	70.19	132,101
14 Oct 25	69.66000 +1.40	70.03	68.45	68.45	119,620
13 Oct 25	68.26000 +0.53	68.68	67.35	67.40	135,108
10 Oct 25	67.73000 -0.43	68.61	67.54	68.61	223,199
09 Oct 25	68.16000 -0.90	69.42	67.50	69.18	115,550
08 Oct 25	69.06000 +0.35	69.43	68.08	68.99	132,944
07 Oct 25	68.71000 -0.79	69.42	68.01	69.37	156,238
06 Oct 25	69.50000 -3.48	72.67	69.36	72.67	162,592
03 Oct 25	72.98000 +1.41	73.12	71.35	71.35	124,887
02 Oct 25	71.57000 -0.46	71.59	70.55	71.51	113,993
01 Oct 25	72.03000 +0.16	72.44	70.60	71.51	142,427
30 Sep 25	71.87000 -0.69	73.00	71.86	72.58	125,684
29 Sep 25	72.56000 -0.28	72.87	71.64	72.87	283,527
26 Sep 25	72.84000 +1.27	72.87	71.19	71.73	162,475
25 Sep 25	71.57000 +0.33	72.32	71.10	71.77	135,635
24 Sep 25	71.24000 +0.59	71.88	70.70	70.70	132,944
23 Sep 25	70.65000 +1.00	70.86	69.60	69.81	177,679
22 Sep 25	69.65000 -1.27	71.16	68.38	71.16	201,639
19 Sep 25	70.92000 -1.19	72.20	70.11	72.20	1,293,579
18 Sep 25	72.11000 +0.09	72.71	71.38	71.38	210,043
17 Sep 25	72.02000 +0.20	73.49	71.43	72.09	235,115
16 Sep 25	71.82000 +1.46	72.14	69.89	70.21	206,883
15 Sep 25	70.36000 -0.50	70.64	68.50	70.37	198,375
12 Sep 25	70.86000 -0.48	71.50	70.28	70.92	90,504
11 Sep 25	71.34000 +1.46	71.52	68.55	69.64	102,678
10 Sep 25	69.88000 -1.31	71.56	69.63	71.00	106,157
09 Sep 25	71.19000 +0.14	71.31	69.91	71.02	163,482
08 Sep 25	71.05000 -2.01	72.33	69.47	72.33	164,521
05 Sep 25	73.06000 +0.83	73.07	71.91	71.91	98,185
04 Sep 25	72.23000 -0.05	73.73	71.48	72.82	102,613
03 Sep 25	72.28000 +0.13	72.35	70.96	71.70	93,589
02 Sep 25	72.15000 +0.50	72.68	71.40	71.59	111,310
29 Aug 25	71.65000 -1.62	73.93	71.26	73.65	164,696
28 Aug 25	73.27000 -0.77	73.97	72.35	73.97	172,189
27 Aug 25	74.04000 +0.60	74.21	73.22	73.31	110,321
26 Aug 25	73.44000 -0.19	73.62	72.68	73.62	173,908
25 Aug 25	73.63000 +0.08	73.99	72.79	73.28	88,109
22 Aug 25	73.55000 +1.88	74.49	72.13	72.34	165,360
21 Aug 25	71.67000 +0.14	71.68	70.05	71.25	109,299
20 Aug 25	71.53000 +0.09	72.38	71.26	71.64	94,795
19 Aug 25	71.44000 +0.44	72.13	70.76	71.25	118,107
18 Aug 25	71.00000 +0.95	71.38	69.66	70.23	133,700
15 Aug 25	70.05000 -0.09	70.38	69.43	70.16	139,168
14 Aug 25	70.14000 -1.69	71.24	69.51	71.23	128,606
13 Aug 25	71.83000 -0.73	72.30	70.71	72.00	148,148
12 Aug 25	72.56000 +1.71	73.22	71.08	71.45	148,354
11 Aug 25	70.85000 -0.10	71.48	70.23	71.22	116,741
08 Aug 25	70.95000 -0.62	73.75	68.44	71.54	150,739
07 Aug 25	71.57000 -1.53	74.05	71.41	73.01	185,029
06 Aug 25	73.10000 +3.76	73.29	68.93	69.92	166,969
05 Aug 25	69.34000 -2.54	71.77	69.13	71.77	157,046
04 Aug 25	71.88000 -0.70	73.36	71.63	72.16	113,309
01 Aug 25	72.58000 +0.17	73.08	72.14	72.76	112,204
31 Jul 25	72.41000 -1.00	73.14	72.07	72.72	125,900
30 Jul 25	73.41000 +0.11	75.51	72.99	73.14	107,399
29 Jul 25	73.30000 -0.14	74.55	73.22	73.78	164,167
28 Jul 25	73.44000 -3.53	76.49	73.40	76.41	117,661
25 Jul 25	76.97000 -0.25	77.75	76.49	77.64	77,130
24 Jul 25	77.22000 +0.17	77.30	76.17	76.57	83,968
23 Jul 25	77.05000 -0.56	77.86	76.36	77.48	88,027
22 Jul 25	77.61000 +1.04	78.47	76.75	76.75	134,304
21 Jul 25	76.57000 +0.03	78.11	76.17	76.95	92,964
18 Jul 25	76.54000 -1.78	78.26	76.12	78.12	120,283
17 Jul 25	78.32000 +0.97	79.05	77.25	77.27	115,975
16 Jul 25	77.35000 +2.37	77.91	75.15	75.33	123,625
15 Jul 25	74.98000 -0.85	75.43	74.13	75.43	99,726
14 Jul 25	75.83000 +1.18	75.89	74.56	74.59	74,818
11 Jul 25	74.65000 -0.16	74.98	74.15	74.75	78,678
10 Jul 25	74.81000 +0.30	76.14	74.62	74.62	90,052
09 Jul 25	74.51000 +0.47	74.71	73.53	74.07	79,850
08 Jul 25	74.04000 -1.63	75.63	73.46	75.63	103,069
07 Jul 25	75.67000 -0.13	75.82	74.75	75.80	160,706
03 Jul 25	75.80000 +0.17	75.98	74.88	75.37	42,194
02 Jul 25	75.63000 +0.67	76.18	73.33	74.58	105,372
01 Jul 25	74.96000 +2.47	75.73	72.33	72.33	130,157
30 Jun 25	72.49000 +0.36	72.79	71.40	72.42	96,629
27 Jun 25	72.13000 +0.29	72.80	71.82	72.28	136,078
26 Jun 25	71.84000 -1.72	74.09	71.63	74.09	222,806
25 Jun 25	73.56000 -1.34	75.11	73.22	74.74	95,164
24 Jun 25	74.90000 -0.95	76.17	74.72	75.57	109,800
23 Jun 25	75.85000 +1.88	76.26	74.44	74.48	110,237
20 Jun 25	73.97000 +0.77	74.74	73.41	73.41	417,215
18 Jun 25	73.20000 -0.71	74.11	73.18	73.67	98,214
17 Jun 25	73.91000 -0.64	74.66	73.84	74.08	82,083
16 Jun 25	74.55000 +0.68	74.65	73.75	74.52	83,937
13 Jun 25	73.87000 +0.16	74.27	73.20	73.20	111,664
12 Jun 25	73.71000 -0.81	74.71	73.61	74.57	89,749
11 Jun 25	74.52000 -2.09	76.08	74.33	76.08	116,639
10 Jun 25	76.61000 +1.28	76.91	75.25	75.86	107,868
09 Jun 25	75.33000 -0.69	76.07	74.24	76.07	129,870
06 Jun 25	76.02000 +1.94	76.13	74.39	75.82	127,001
05 Jun 25	74.08000 +0.14	74.43	73.44	73.74	105,920
04 Jun 25	73.94000 -0.77	74.81	73.51	74.70	113,884
03 Jun 25	74.71000 -0.51	76.26	74.38	75.12	112,708
02 Jun 25	75.22000 -0.58	76.09	74.03	75.28	111,643
30 May 25	75.80000 -2.44	78.19	75.63	77.74	142,158
29 May 25	78.24000 +1.33	78.99	75.32	76.50	193,833
28 May 25	76.91000 +0.22	77.35	76.26	76.50	92,028
27 May 25	76.69000 +3.10	76.92	73.72	73.84	159,972
23 May 25	73.59000 +0.28	74.27	72.74	73.29	111,250
22 May 25	73.31000 -0.51	74.03	72.92	73.70	104,002
21 May 25	73.82000 -1.42	74.82	73.16	74.52	139,021
20 May 25	75.24000 -0.78	76.35	75.19	76.35	103,075
19 May 25	76.02000 -0.05	76.36	74.83	75.37	118,309
16 May 25	76.07000 -0.79	77.87	75.73	76.91	175,944
15 May 25	76.86000 +1.47	76.95	75.01	75.58	241,591
14 May 25	75.39000 +0.24	76.21	73.43	74.78	208,843
13 May 25	75.15000 -3.31	78.86	75.04	78.48	184,309
12 May 25	78.46000 -2.12	81.83	78.06	81.83	231,312
09 May 25	80.58000 -0.21	81.55	78.85	80.37	130,556
08 May 25	80.79000 -7.41	88.53	80.75	87.98	219,121
07 May 25	88.20000 -0.64	90.23	88.20	88.98	278,750
06 May 25	88.84000 +0.37	88.98	87.24	87.73	168,326
05 May 25	88.47000 +0.50	88.62	87.08	87.24	118,894
02 May 25	87.97000 +1.39	88.50	86.49	87.26	151,562
01 May 25	86.58000 +0.59	86.90	84.76	85.65	114,488
30 Apr 25	85.99000 +1.75	86.83	82.64	84.46	178,953
29 Apr 25	84.24000 +2.01	84.82	81.53	81.92	119,205
28 Apr 25	82.23000 +0.78	82.32	80.81	81.26	96,994
25 Apr 25	81.45000 -2.57	83.61	81.20	83.61	115,736
24 Apr 25	84.02000 -0.58	84.76	83.18	84.00	128,626
23 Apr 25	84.60000 +0.52	85.41	83.67	84.81	143,663
22 Apr 25	84.08000 +1.15	84.75	82.95	83.87	230,781
21 Apr 25	82.93000 +0.47	84.38	82.15	83.00	119,402
17 Apr 25	82.46000 +1.68	82.76	80.33	80.33	75,130
16 Apr 25	80.78000 +1.00	81.11	79.87	80.61	110,440
15 Apr 25	79.78000 -1.83	81.22	79.53	81.22	79,994
14 Apr 25	81.61000 +0.79	81.62	79.75	80.65	115,028
11 Apr 25	80.82000 -0.65	82.45	77.18	81.25	84,886
10 Apr 25	81.47000 +0.90	82.22	78.76	80.37	146,765
09 Apr 25	80.57000 +4.09	83.40	76.48	76.48	168,055
08 Apr 25	76.48000 -1.75	80.49	76.01	79.37	187,899
07 Apr 25	78.23000 +0.51	79.89	74.91	76.53	180,704
04 Apr 25	77.72000 -1.63	80.81	77.22	77.79	165,843
03 Apr 25	79.35000 +0.20	79.48	77.30	77.30	113,611
02 Apr 25	79.15000 +0.77	79.35	77.80	77.93	72,806
01 Apr 25	78.38000 +1.33	79.35	76.38	76.38	79,383
31 Mar 25	77.05000 -0.24	78.00	76.61	76.70	103,452
28 Mar 25	77.29000 -0.52	77.74	76.59	77.50	83,436
27 Mar 25	77.81000 +2.27	78.50	75.27	75.80	68,631
26 Mar 25	75.54000 +1.32	75.65	74.00	74.50	67,085
25 Mar 25	74.22000 -1.88	76.19	74.14	75.84	100,160
24 Mar 25	76.10000 -0.11	76.85	75.07	76.00	104,110
21 Mar 25	76.21000 -2.31	78.55	75.19	78.37	655,423
20 Mar 25	78.52000 -1.05	79.47	78.51	78.81	93,543
19 Mar 25	79.57000 +0.25	79.97	78.56	79.28	123,543
18 Mar 25	79.32000 -0.71	80.47	79.18	79.57	112,842
17 Mar 25	80.03000 +1.94	80.61	78.53	78.53	138,253
14 Mar 25	78.09000 +0.56	79.24	77.45	78.00	80,127
13 Mar 25	77.53000 +0.16	78.34	76.86	77.39	65,554
12 Mar 25	77.37000 -2.29	79.57	76.93	79.51	100,545
11 Mar 25	79.66000 -2.90	82.82	79.60	82.82	146,458
10 Mar 25	82.56000 +1.23	83.09	81.15	81.33	192,610
07 Mar 25	81.33000 +4.07	81.39	77.51	77.99	160,439
06 Mar 25	77.26000 +2.54	77.83	74.71	74.71	139,254
05 Mar 25	74.72000 +1.12	74.86	73.43	73.50	117,936
04 Mar 25	73.60000 +0.87	74.00	72.47	72.56	153,434
03 Mar 25	72.73000 -1.25	74.63	71.87	73.67	131,393
28 Feb 25	73.98000 +0.06	74.38	71.63	74.38	199,656
27 Feb 25	73.92000 +0.67	75.40	72.78	72.78	238,923
26 Feb 25	73.25000 -1.11	74.31	67.08	70.65	156,294
25 Feb 25	74.36000 +2.01	74.48	71.89	72.67	134,577
24 Feb 25	72.35000 +0.78	72.57	71.12	71.89	91,136
21 Feb 25	71.57000 +0.20	72.06	70.04	72.06	104,121
20 Feb 25	71.37000 -0.22	71.92	70.63	71.03	66,149
19 Feb 25	71.59000 +1.20	71.69	70.07	70.40	71,530
18 Feb 25	70.39000 -0.78	70.87	70.29	70.63	56,794
14 Feb 25	71.17000 -1.24	72.82	71.16	72.78	59,354
13 Feb 25	72.41000 +0.66	72.73	71.40	72.29	80,870
12 Feb 25	71.75000 -0.01	71.79	70.82	71.21	64,391
11 Feb 25	71.76000 +1.50	71.76	69.75	69.84	63,402
10 Feb 25	70.26000 +0.75	70.38	69.02	69.38	62,220
07 Feb 25	69.51000 -1.32	70.45	67.52	70.45	74,761
06 Feb 25	70.83000 +0.85	71.19	70.14	70.26	200,056
05 Feb 25	69.98000 +0.75	69.99	68.96	69.49	42,590
04 Feb 25	69.23000 +1.40	69.37	67.57	67.57	36,540
03 Feb 25	67.83000 +0.27	68.45	66.90	66.99	65,024
31 Jan 25	67.56000 -0.42	68.23	66.22	67.58	73,435
30 Jan 25	67.98000 +0.10	68.46	67.48	68.46	113,907
29 Jan 25	67.88000 +1.76	68.55	65.73	65.87	98,407
28 Jan 25	66.12000 -0.09	66.60	65.78	66.48	47,957
27 Jan 25	66.21000 +1.94	66.45	64.84	64.84	85,532
24 Jan 25	64.27000 +0.83	64.35	62.96	63.31	62,232
23 Jan 25	63.44000 +0.52	63.47	62.25	62.95	122,183
22 Jan 25	62.92000 -3.17	65.84	62.81	65.65	77,379
21 Jan 25	66.09000 -0.48	67.40	66.03	66.58	58,933
17 Jan 25	66.57000 -0.82	67.76	66.44	67.65	63,598
16 Jan 25	67.39000 +0.25	67.55	66.68	67.11	65,909
15 Jan 25	67.14000 +0.39	67.69	66.40	67.67	68,317
14 Jan 25	66.75000 +0.32	67.23	66.18	66.30	76,272
13 Jan 25	66.43000 +0.37	66.67	65.51	65.51	91,904
10 Jan 25	66.06000 -0.97	66.50	65.44	66.11	73,783
08 Jan 25	67.03000 +0.55	67.03	64.43	65.71	53,837
07 Jan 25	66.48000 -0.22	67.47	65.61	66.75	62,709
06 Jan 25	66.70000 -1.35	68.25	66.00	67.95	94,966
03 Jan 25	68.05000 -0.46	68.91	68.00	68.44	57,162
02 Jan 25	68.51000 +0.79	68.78	67.58	67.87	51,115
31 Dec 24	67.72000 +0.22	68.86	67.51	67.55	65,520
30 Dec 24	67.50000 -0.61	68.27	66.96	68.27	48,364
27 Dec 24	68.11000 -1.08	69.37	67.96	68.58	49,533
26 Dec 24	69.19000 +0.69	69.22	67.94	68.11	39,412
24 Dec 24	68.50000 +0.61	68.51	67.41	68.06	29,821
23 Dec 24	67.89000 -1.21	68.81	67.53	68.66	55,497
20 Dec 24	69.10000 -1.13	70.65	68.77	69.73	169,745
19 Dec 24	70.23000 +0.15	70.93	69.57	70.21	64,334
18 Dec 24	70.08000 -1.34	72.35	69.41	71.34	92,082
17 Dec 24	71.42000 +0.08	71.88	70.80	71.38	143,715
16 Dec 24	71.34000 +0.15	71.61	70.67	70.90	61,356
13 Dec 24	71.19000 -1.55	73.23	71.03	73.23	61,448
12 Dec 24	72.74000 +0.56	73.17	71.75	72.40	55,691
11 Dec 24	72.18000 +0.22	73.16	71.84	72.52	83,506
10 Dec 24	71.96000 +1.37	72.46	69.51	70.99	96,221
09 Dec 24	70.59000 +0.19	71.47	70.34	70.99	54,222
06 Dec 24	70.40000 -0.59	71.30	69.84	71.30	55,534
05 Dec 24	70.99000 -0.32	71.44	70.12	70.99	53,983
04 Dec 24	71.31000 -0.40	72.01	70.55	71.47	212,478
03 Dec 24	71.71000 -1.36	73.14	71.58	73.14	72,776
02 Dec 24	73.07000 +0.24	73.52	72.36	72.70	74,646
29 Nov 24	72.83000 +0.04	73.76	72.65	73.76	39,623
27 Nov 24	72.79000 -0.22	73.77	72.25	73.73	72,172
26 Nov 24	73.01000 -0.76	73.23	71.39	73.20	87,241
25 Nov 24	73.77000 +2.09	74.77	71.79	72.05	107,353
22 Nov 24	71.68000 +0.93	72.03	70.41	71.00	53,488
21 Nov 24	70.75000 +0.64	71.31	69.93	70.75	44,462
20 Nov 24	70.11000 +0.27	70.27	68.60	69.66	82,397
19 Nov 24	69.84000 -0.58	70.90	69.46	69.70	66,459
18 Nov 24	70.42000 -1.29	72.46	70.37	72.10	67,095
15 Nov 24	71.71000 -2.37	74.61	71.69	74.55	63,495
14 Nov 24	74.08000 -0.43	74.80	73.42	74.41	66,674
13 Nov 24	74.51000 +1.16	74.65	73.35	73.93	88,648
12 Nov 24	73.35000 -2.58	76.24	73.33	75.82	82,907
11 Nov 24	75.93000 +1.38	76.33	74.28	75.04	74,300
08 Nov 24	74.55000 -0.61	76.06	73.50	75.18	82,166
07 Nov 24	75.16000 +2.70	75.36	71.81	72.17	138,907
06 Nov 24	72.46000 +6.00	73.56	68.00	69.78	140,323
05 Nov 24	66.46000 +1.79	66.62	64.26	64.26	84,105
04 Nov 24	64.67000 +0.43	65.91	64.07	64.29	93,569
01 Nov 24	64.24000 +1.35	64.31	63.03	63.07	84,785
31 Oct 24	62.89000 -0.93	64.11	62.75	63.82	66,903
30 Oct 24	63.82000 -0.34	65.26	63.44	63.95	103,741
29 Oct 24	64.16000 -0.16	64.36	63.22	63.81	65,411
28 Oct 24	64.32000 +0.24	64.64	63.65	64.29	84,779
25 Oct 24	64.08000 +0.11	64.38	63.45	64.38	47,385
24 Oct 24	63.97000 -0.34	64.52	63.52	64.52	53,857
23 Oct 24	64.31000 -0.15	64.35	62.94	63.84	70,278
22 Oct 24	64.46000 -0.01	64.72	63.71	64.72	43,255
21 Oct 24	64.47000 -1.46	66.45	64.44	66.27	50,998
18 Oct 24	65.93000 -0.87	67.06	65.55	67.06	40,572
17 Oct 24	66.80000 +0.99	66.90	65.02	65.81	75,025
16 Oct 24	65.81000 +0.57	66.57	65.49	65.69	65,363
15 Oct 24	65.24000 +0.81	66.66	64.34	64.34	71,273
14 Oct 24	64.43000 -0.75	65.00	64.04	65.00	48,421
11 Oct 24	65.18000 +0.85	65.36	64.63	64.63	49,495
10 Oct 24	64.33000 -0.86	65.21	63.50	64.54	55,254
09 Oct 24	65.19000 -0.20	66.24	64.88	65.58	53,484
08 Oct 24	65.39000 +0.49	65.49	64.92	65.19	42,199
07 Oct 24	64.90000 -1.50	66.09	64.34	66.03	59,748
04 Oct 24	66.40000 +1.54	67.29	65.49	65.49	91,250
03 Oct 24	64.86000 -1.17	66.08	64.27	65.64	62,672
02 Oct 24	66.03000 -2.21	67.97	66.01	67.87	62,883
01 Oct 24	68.24000 -0.69	68.57	67.34	68.57	64,698
30 Sep 24	68.93000 +0.13	69.61	68.66	68.97	83,455
27 Sep 24	68.80000 +0.23	70.08	68.56	69.07	51,975
26 Sep 24	68.57000 +0.30	69.19	68.49	68.77	62,057
25 Sep 24	68.27000 +0.04	68.50	67.36	68.50	44,738
24 Sep 24	68.23000 +0.31	68.67	67.51	67.73	67,399
23 Sep 24	67.92000 -1.49	69.24	67.72	69.24	69,306
20 Sep 24	69.41000 -1.90	71.25	69.25	70.77	275,279
19 Sep 24	71.31000 +1.07	71.31	70.36	70.87	81,989
18 Sep 24	70.24000 +0.34	71.63	69.46	69.80	80,009
17 Sep 24	69.90000 -0.32	71.32	69.85	70.78	60,352
16 Sep 24	70.22000 -0.22	71.14	70.19	70.76	61,975
13 Sep 24	70.44000 +2.83	70.83	68.25	68.25	95,845
12 Sep 24	67.61000 +0.86	67.73	66.90	66.90	61,833
11 Sep 24	66.75000 -1.02	67.31	66.52	67.31	77,148
10 Sep 24	67.77000 +0.85	67.96	67.02	67.14	58,694
09 Sep 24	66.92000 -0.93	68.16	66.77	67.66	68,250
06 Sep 24	67.85000 +0.33	68.00	67.19	67.62	62,325
05 Sep 24	67.52000 -0.34	68.45	67.25	68.33	90,677
04 Sep 24	67.86000 -0.17	68.52	67.56	68.05	60,672
03 Sep 24	68.03000 +0.45	68.08	66.97	66.97	63,587
30 Aug 24	67.58000 +0.90	67.65	67.00	67.07	57,192
29 Aug 24	66.68000 -0.02	67.17	65.95	67.17	79,808
28 Aug 24	66.70000 +0.22	67.25	66.00	66.58	44,510
27 Aug 24	66.48000 +0.19	67.11	65.85	66.35	45,001
26 Aug 24	66.29000 +0.29	67.53	66.23	66.64	70,904
23 Aug 24	66.00000 +1.32	66.58	63.70	64.39	87,930
22 Aug 24	64.68000 -0.55	65.36	64.25	65.36	69,295
21 Aug 24	65.23000 -0.10	66.00	64.96	66.00	50,405
20 Aug 24	65.33000 -0.84	66.46	65.32	66.46	62,690
19 Aug 24	66.17000 -0.30	66.67	65.75	66.44	74,162
16 Aug 24	66.47000 +1.12	67.29	65.33	65.33	73,910
15 Aug 24	65.35000 +0.89	67.03	65.08	65.68	92,131
14 Aug 24	64.46000 -1.04	65.81	64.39	65.81	44,767
13 Aug 24	65.50000 +0.26	65.92	64.78	65.55	70,452
12 Aug 24	65.24000 -2.14	67.31	65.09	67.27	81,393
09 Aug 24	67.38000 -0.09	67.66	66.49	67.66	100,431
08 Aug 24	67.47000 -1.65	69.76	67.36	69.10	83,640
07 Aug 24	69.12000 +0.20	69.51	67.95	69.39	96,109
06 Aug 24	68.92000 -0.58	69.57	67.95	69.44	108,686
05 Aug 24	69.50000 -3.45	70.71	68.68	70.65	155,393
02 Aug 24	72.95000 -1.41	74.19	72.51	72.93	73,569
01 Aug 24	74.36000 -1.09	76.62	73.89	75.39	87,673
31 Jul 24	75.45000 +0.56	76.62	73.97	74.56	83,697
30 Jul 24	74.89000 +0.21	75.45	74.45	75.08	91,342
29 Jul 24	74.68000 -0.24	74.96	73.84	74.96	49,130
26 Jul 24	74.92000 +0.56	75.26	73.92	74.95	73,652
25 Jul 24	74.36000 +2.19	74.66	72.63	72.63	84,516
24 Jul 24	72.17000 -0.30	73.32	71.99	72.67	61,487
23 Jul 24	72.47000 +0.53	73.08	71.50	71.92	93,818
22 Jul 24	71.94000 +0.86	72.19	70.51	71.23	80,847
19 Jul 24	71.08000 -0.64	71.89	70.36	71.89	82,448
18 Jul 24	71.72000 +0.47	72.40	70.71	70.77	86,533
17 Jul 24	71.25000 +2.25	71.35	69.00	69.00	121,606
16 Jul 24	69.00000 +2.78	69.18	66.90	66.90	110,198
15 Jul 24	66.22000 -0.74	68.00	66.16	67.51	97,330
12 Jul 24	66.96000 +0.43	67.71	66.47	66.99	84,346
11 Jul 24	66.53000 +3.61	66.64	63.29	63.88	153,270
10 Jul 24	62.92000 +0.83	63.20	62.18	62.42	83,947
09 Jul 24	62.09000 -0.70	63.03	61.58	62.53	81,270
08 Jul 24	62.79000 +0.63	62.91	62.11	62.41	80,178
05 Jul 24	62.16000 +0.07	62.18	61.63	61.95	65,802
03 Jul 24	62.09000 -0.07	62.44	61.59	62.44	131,216
02 Jul 24	62.16000 -0.58	63.59	62.08	62.91	94,918
01 Jul 24	62.74000 -0.03	63.29	62.34	62.77	77,658
28 Jun 24	62.77000 +0.12	63.32	62.06	62.96	195,181
27 Jun 24	62.65000 +0.07	62.73	61.72	62.38	56,535
26 Jun 24	62.58000 +0.20	62.61	61.85	62.02	59,371
25 Jun 24	62.38000 -0.76	63.13	62.37	63.01	42,345
24 Jun 24	63.14000 -0.05	64.33	63.11	63.17	84,647
21 Jun 24	63.19000 +0.37	63.80	62.87	62.87	217,794
20 Jun 24	62.82000 +0.55	63.59	62.06	62.24	74,977
18 Jun 24	62.27000 +0.16	62.44	61.63	62.26	60,787
17 Jun 24	62.11000 -0.10	62.15	61.20	61.77	78,444
14 Jun 24	62.21000 -0.15	62.25	60.92	62.01	78,033
13 Jun 24	62.36000 -0.51	63.28	62.35	62.67	69,881
12 Jun 24	62.87000 -0.55	64.36	62.84	64.36	69,449
11 Jun 24	63.42000 +0.22	63.43	62.25	62.85	60,827
10 Jun 24	63.20000 +0.38	63.21	62.52	62.78	62,028
07 Jun 24	62.82000 -1.19	63.78	62.60	63.78	63,248
06 Jun 24	64.01000 +0.63	64.03	63.03	63.29	56,760
05 Jun 24	63.38000 -0.93	64.84	63.09	64.46	64,860
04 Jun 24	64.31000 -1.62	65.78	64.07	65.72	156,140
03 Jun 24	65.93000 +0.38	66.52	65.54	66.04	81,773
31 May 24	65.55000 +0.47	66.22	65.28	65.28	103,355
30 May 24	65.08000 +0.57	65.51	64.65	64.65	63,941
29 May 24	64.51000 -0.01	65.54	64.20	64.42	65,461
28 May 24	64.52000 -1.15	66.07	64.40	65.54	70,420
24 May 24	65.67000 -0.02	66.18	65.49	66.18	49,596
23 May 24	65.69000 -1.06	66.61	65.19	66.61	66,736
22 May 24	66.75000 +0.12	66.91	65.82	66.61	75,285
21 May 24	66.63000 +0.89	66.71	65.48	65.83	66,744
20 May 24	65.74000 -2.79	68.17	65.55	68.13	98,909
17 May 24	68.53000 -0.20	68.86	68.01	68.63	56,668
16 May 24	68.73000 +0.21	69.32	68.29	68.72	81,746
15 May 24	68.52000 -0.39	69.10	67.89	69.10	97,732
14 May 24	68.91000 +3.25	69.00	66.81	66.81	113,969
13 May 24	65.66000 +0.57	67.33	65.66	65.72	90,954
10 May 24	65.09000 -0.76	65.55	64.67	65.55	107,800
09 May 24	65.85000 +2.19	65.91	63.45	64.05	94,521
08 May 24	63.66000 +0.53	64.08	62.76	62.76	77,118
07 May 24	63.13000 -0.28	64.45	63.13	63.78	97,962
06 May 24	63.41000 +0.24	63.43	62.87	63.07	43,252
03 May 24	63.17000 -0.68	63.93	62.94	63.93	66,330
02 May 24	63.85000 +0.86	64.01	63.16	63.16	66,841
01 May 24	62.99000 -0.14	63.72	62.50	63.13	100,036
30 Apr 24	63.13000 -0.45	63.94	63.13	63.57	62,943
29 Apr 24	63.58000 -0.08	64.25	63.38	63.51	148,729
26 Apr 24	63.66000 -0.01	64.50	63.66	63.93	47,542
25 Apr 24	63.67000 -0.67	64.51	63.48	63.98	91,758
24 Apr 24	64.34000 +1.45	64.48	62.50	62.51	91,460
23 Apr 24	62.89000 +0.31	63.10	62.46	62.46	91,908
22 Apr 24	62.58000 -1.91	64.23	62.49	64.23	201,038
19 Apr 24	64.49000 +1.83	64.61	62.46	62.63	67,670
18 Apr 24	62.66000 -0.01	63.30	62.40	62.40	72,281
17 Apr 24	62.67000 +0.52	63.37	62.28	62.54	109,971
16 Apr 24	62.15000 +0.46	62.66	60.91	61.45	116,764
15 Apr 24	61.69000 +0.09	62.35	61.46	61.59	81,901
12 Apr 24	61.60000 -0.55	62.01	60.92	62.01	82,043
11 Apr 24	62.15000 +0.39	62.25	61.59	62.03	51,724
10 Apr 24	61.76000 -0.27	61.79	60.39	61.15	97,539
09 Apr 24	62.03000 +0.05	62.24	61.49	62.06	70,596
08 Apr 24	61.98000 -0.40	62.62	61.91	62.33	72,226
05 Apr 24	62.38000 -0.32	62.60	61.94	62.57	90,628
04 Apr 24	62.70000 +0.04	63.24	62.10	63.01	86,007
03 Apr 24	62.66000 -0.64	63.12	62.29	63.04	94,624
02 Apr 24	63.30000 -0.56	63.94	62.89	63.62	59,493
01 Apr 24	63.86000 -0.54	64.82	63.49	64.82	70,910
28 Mar 24	64.40000 +0.49	64.68	63.88	63.92	106,205
27 Mar 24	63.91000 +0.72	64.05	63.17	63.53	75,661
26 Mar 24	63.19000 +0.02	63.95	63.02	63.45	52,523
25 Mar 24	63.17000 -0.75	64.27	63.10	64.27	57,018
22 Mar 24	63.92000 -0.32	64.64	63.90	64.40	58,812
21 Mar 24	64.24000 +0.42	64.44	63.51	64.17	89,561
20 Mar 24	63.82000 +1.15	64.22	62.01	62.23	78,644
19 Mar 24	62.67000 -0.85	63.94	62.65	63.58	86,283
18 Mar 24	63.52000 -0.93	64.48	63.38	63.91	111,146
15 Mar 24	64.45000 +1.17	64.52	63.01	63.01	241,904
14 Mar 24	63.28000 -1.32	64.44	62.83	64.44	95,470
13 Mar 24	64.60000 +0.11	64.77	63.88	64.46	95,103
12 Mar 24	64.49000 -0.59	65.09	64.49	64.82	83,899
11 Mar 24	65.08000 -0.80	66.00	64.76	65.66	89,596
08 Mar 24	65.88000 +0.44	66.08	65.21	65.78	86,247
07 Mar 24	65.44000 +0.27	66.28	65.26	65.71	77,474
06 Mar 24	65.17000 +0.12	66.03	64.82	65.00	104,778
05 Mar 24	65.05000 -0.33	67.53	64.99	65.59	143,769
04 Mar 24	65.38000 +1.14	66.44	64.19	64.19	107,647
01 Mar 24	64.24000 -0.70	66.21	63.83	64.53	180,524
29 Feb 24	64.94000 +3.53	65.70	61.78	61.78	301,075
28 Feb 24	61.41000 +1.35	62.15	59.70	60.07	222,597
27 Feb 24	60.06000 -0.44	60.88	59.94	60.86	102,873
26 Feb 24	60.50000 -0.93	61.43	60.42	61.24	89,374
23 Feb 24	61.43000 +1.12	61.63	60.17	60.40	57,105
22 Feb 24	60.31000 -1.28	61.34	59.58	61.07	111,228
21 Feb 24	61.59000 -0.23	61.99	61.19	61.99	56,307
20 Feb 24	61.82000 -0.19	63.04	61.62	61.96	89,285
16 Feb 24	62.01000 +0.30	62.51	61.23	61.67	85,764
15 Feb 24	61.71000 +0.83	61.82	60.80	60.80	104,087
14 Feb 24	60.88000 +1.47	60.93	59.35	60.14	123,109
13 Feb 24	59.41000 -1.99	60.65	59.19	60.63	184,942
12 Feb 24	61.40000 +1.71	61.83	59.43	59.43	104,774
09 Feb 24	59.69000 -1.09	60.95	59.38	60.80	135,735
08 Feb 24	60.78000 +0.94	60.83	59.71	59.71	83,293
07 Feb 24	59.84000 -0.24	60.38	59.72	60.06	80,278
06 Feb 24	60.08000 +0.68	60.17	59.12	59.42	102,346
05 Feb 24	59.40000 -0.63	59.86	58.87	59.57	106,485
02 Feb 24	60.03000 +0.05	60.71	59.47	59.57	91,646
01 Feb 24	59.98000 -0.77	60.82	59.36	60.78	110,533
31 Jan 24	60.75000 -0.51	62.13	60.28	61.21	123,683
30 Jan 24	61.26000 +0.19	61.49	60.20	60.75	48,139
29 Jan 24	61.07000 -0.40	61.81	60.65	61.81	120,944
26 Jan 24	61.47000 -0.65	62.50	60.91	62.37	65,626
25 Jan 24	62.12000 +1.15	62.12	60.92	61.71	70,766
24 Jan 24	60.97000 +0.50	61.32	60.72	61.05	57,581
23 Jan 24	60.47000 -1.03	61.89	60.33	61.86	87,092
22 Jan 24	61.50000 +1.38	61.51	60.40	60.64	70,350
19 Jan 24	60.12000 +0.12	60.29	59.05	60.15	110,720
18 Jan 24	60.00000 -0.35	60.90	59.65	60.57	78,698
17 Jan 24	60.35000 +0.78	60.41	58.90	59.16	129,730
16 Jan 24	59.57000 -2.41	62.31	59.51	62.01	137,802
12 Jan 24	61.98000 -0.39	63.19	61.74	63.19	82,341
11 Jan 24	62.37000 -0.78	62.85	62.14	62.85	92,287
10 Jan 24	63.15000 -0.91	63.91	62.77	63.62	69,067
09 Jan 24	64.06000 -0.93	64.75	62.90	64.72	84,528
08 Jan 24	64.99000 -0.08	65.50	64.49	65.50	150,135
05 Jan 24	65.07000 -1.26	66.63	65.01	65.97	107,925
04 Jan 24	66.33000 -0.48	67.08	64.70	67.08	94,816
03 Jan 24	66.81000 +1.13	68.22	65.30	65.93	153,838
02 Jan 24	65.68000 +1.72	65.77	63.66	63.66	90,658
29 Dec 23	63.96000 -0.34	64.78	63.42	64.37	92,459
28 Dec 23	64.30000 -0.51	64.88	64.25	64.59	52,331
27 Dec 23	64.81000 -0.56	65.38	64.74	65.36	49,107
26 Dec 23	65.37000 +0.49	65.39	64.81	64.90	42,580
22 Dec 23	64.88000 -0.19	65.97	64.68	65.11	72,676
21 Dec 23	65.07000 +0.38	65.30	64.25	64.86	57,030
20 Dec 23	64.69000 +0.58	65.83	63.85	64.43	82,661
19 Dec 23	64.11000 +0.26	64.72	64.00	64.19	117,470
18 Dec 23	63.85000 -0.26	64.44	62.75	63.89	94,602
15 Dec 23	64.11000 -0.90	65.26	64.09	65.26	214,421
14 Dec 23	65.01000 +0.31	67.10	64.54	65.38	113,571
13 Dec 23	64.70000 +2.73	64.87	61.66	62.00	121,023
12 Dec 23	61.97000 -1.24	63.19	61.89	63.19	78,597
11 Dec 23	63.21000 +0.60	64.19	62.22	62.61	90,208
08 Dec 23	62.61000 -0.84	64.25	62.54	63.42	73,963
07 Dec 23	63.45000 +1.91	63.46	61.25	61.69	102,106
06 Dec 23	61.54000 +0.35	62.10	61.27	61.35	66,601
05 Dec 23	61.19000 -1.08	62.79	61.13	62.30	71,633
04 Dec 23	62.27000 +1.13	62.43	60.61	60.85	76,201
01 Dec 23	61.14000 +0.79	61.43	60.21	60.35	71,105
30 Nov 23	60.35000 -0.24	60.97	60.09	60.50	100,102
29 Nov 23	60.59000 -0.77	62.11	60.53	61.91	60,280
28 Nov 23	61.36000 -0.52	62.04	60.89	61.70	139,852
27 Nov 23	61.88000 -0.21	62.79	61.83	62.02	91,787
24 Nov 23	62.09000 +0.46	62.25	61.63	61.63	49,069
22 Nov 23	61.63000 +0.49	61.99	61.33	61.69	70,552
21 Nov 23	61.14000 +0.17	61.25	60.25	60.85	66,307
20 Nov 23	60.97000 -0.38	61.69	60.72	61.40	65,112
17 Nov 23	61.35000 -0.04	61.90	61.16	61.89	113,502
16 Nov 23	61.39000 -2.26	62.92	61.12	62.91	82,566
15 Nov 23	63.65000 -0.45	65.08	63.48	63.92	83,296
14 Nov 23	64.10000 +2.71	64.46	62.87	62.87	89,374
13 Nov 23	61.39000 -0.30	61.60	60.57	61.13	54,743
10 Nov 23	61.69000 -0.79	62.46	61.58	62.46	74,652
09 Nov 23	62.48000 +1.81	62.51	60.63	61.37	107,970
08 Nov 23	60.67000 -3.36	63.74	60.44	63.72	93,228
07 Nov 23	64.03000 -2.64	65.81	61.53	64.18	78,574
06 Nov 23	66.67000 -0.56	67.08	66.32	66.92	55,500
03 Nov 23	67.23000 +0.59	68.47	67.15	67.51	59,956
02 Nov 23	66.64000 +1.54	66.65	64.78	65.47	77,524
01 Nov 23	65.10000 +0.00	65.29	64.32	65.29	96,055
31 Oct 23	65.10000 -0.40	65.80	64.94	65.17	94,565
30 Oct 23	65.50000 -0.20	66.99	65.48	66.45	126,221
27 Oct 23	65.70000 +0.30	66.39	65.40	65.48	89,269
26 Oct 23	65.40000 +0.49	66.48	64.64	65.27	81,305
25 Oct 23	64.91000 +1.51	65.16	63.27	63.27	83,149
24 Oct 23	63.40000 -1.20	65.20	63.27	65.20	52,850
23 Oct 23	64.60000 -0.64	65.95	64.39	65.24	51,116
20 Oct 23	65.24000 -0.11	66.27	65.18	65.77	61,823
19 Oct 23	65.35000 -0.35	66.61	65.08	65.83	77,537
18 Oct 23	65.70000 -0.60	66.61	65.57	66.22	55,002
17 Oct 23	66.30000 +1.94	66.83	64.28	64.28	92,921
16 Oct 23	64.36000 +1.83	64.53	62.95	62.95	81,039
13 Oct 23	62.53000 -1.53	64.42	62.32	64.30	87,405
12 Oct 23	64.06000 -0.50	65.00	63.49	65.00	65,351
11 Oct 23	64.56000 -0.34	65.28	64.37	65.00	58,115
10 Oct 23	64.90000 +0.80	65.45	64.11	64.11	72,628
09 Oct 23	64.10000 +0.29	64.63	63.23	63.49	65,187
06 Oct 23	63.81000 -1.67	65.25	63.13	65.25	59,198
05 Oct 23	65.48000 +0.65	66.12	64.54	64.65	100,242
04 Oct 23	64.83000 +1.54	64.94	63.16	63.16	96,432
03 Oct 23	63.29000 +1.15	63.46	61.83	61.83	87,054
02 Oct 23	62.14000 -0.86	62.77	61.69	62.77	95,855
29 Sep 23	63.00000 +1.17	63.09	61.35	62.13	86,296
28 Sep 23	61.83000 -0.15	62.33	61.33	62.10	96,139
27 Sep 23	61.98000 -0.72	63.25	61.52	62.82	111,861
26 Sep 23	62.70000 -1.28	63.69	62.51	63.69	75,275
25 Sep 23	63.98000 +0.46	64.47	63.04	63.17	59,114
22 Sep 23	63.52000 +0.29	64.10	62.88	63.10	76,156
21 Sep 23	63.23000 +1.17	63.41	61.16	61.93	96,833
20 Sep 23	62.06000 -0.95	63.02	61.80	62.99	67,703
19 Sep 23	63.01000 -0.39	63.54	62.67	63.54	59,486
18 Sep 23	63.40000 -0.86	64.60	63.33	64.60	68,201
15 Sep 23	64.26000 -0.37	65.06	64.07	64.39	227,183
14 Sep 23	64.63000 +1.48	64.74	63.39	63.39	81,008
13 Sep 23	63.15000 -0.27	63.84	62.93	63.84	74,177
12 Sep 23	63.42000 +0.19	63.97	63.29	63.57	68,602
11 Sep 23	63.23000 -0.46	64.08	62.80	64.08	51,711
08 Sep 23	63.69000 -0.15	64.19	63.35	63.79	71,899
07 Sep 23	63.84000 +1.13	63.97	62.56	62.95	81,698
06 Sep 23	62.71000 +0.72	62.95	62.17	62.31	69,438
05 Sep 23	61.99000 -2.12	63.92	61.96	63.92	90,692
01 Sep 23	64.11000 -0.76	65.20	63.59	65.08	58,363
31 Aug 23	64.87000 -1.27	66.36	64.30	65.71	148,814
30 Aug 23	66.14000 +1.40	66.29	64.55	64.60	95,136
29 Aug 23	64.74000 -1.05	65.99	64.65	65.99	59,767
28 Aug 23	65.79000 +0.01	66.50	65.60	65.88	44,729
25 Aug 23	65.78000 +0.17	65.88	64.95	65.64	79,857
24 Aug 23	65.61000 -0.87	66.90	65.48	66.13	102,745
23 Aug 23	66.48000 +0.25	67.11	65.66	66.14	81,820
22 Aug 23	66.23000 -2.30	68.50	65.86	68.50	88,767
21 Aug 23	68.53000 -1.80	70.58	68.32	70.13	129,553
18 Aug 23	70.33000 +1.68	71.07	68.72	68.72	82,275
17 Aug 23	68.65000 -0.33	69.99	68.24	69.24	89,228
16 Aug 23	68.98000 -0.45	69.93	68.98	69.55	81,354
15 Aug 23	69.43000 +0.09	69.94	68.68	69.29	77,633
14 Aug 23	69.34000 -1.11	70.11	68.26	70.11	65,447
11 Aug 23	70.45000 +1.27	70.66	69.29	69.29	70,704
10 Aug 23	69.18000 +1.02	69.41	67.93	68.43	86,060
09 Aug 23	68.16000 -1.50	69.58	67.65	69.10	91,512
08 Aug 23	69.66000 +5.17	71.42	65.96	69.92	211,355
07 Aug 23	64.49000 -0.48	65.64	64.32	64.87	91,964
04 Aug 23	64.97000 -0.75	65.85	64.69	65.36	104,661
03 Aug 23	65.72000 +0.37	66.71	65.11	65.48	79,464
02 Aug 23	65.35000 +0.09	66.18	64.55	64.75	90,213
01 Aug 23	65.26000 -1.08	66.68	65.23	66.38	71,609
31 Jul 23	66.34000 +0.08	66.96	65.76	66.50	95,991
28 Jul 23	66.26000 +0.31	66.68	66.01	66.68	56,239
27 Jul 23	65.95000 -1.25	67.64	65.57	67.64	88,281
26 Jul 23	67.20000 +0.13	68.05	66.99	67.17	85,758
25 Jul 23	67.07000 -0.18	67.78	65.96	67.04	114,131
24 Jul 23	67.25000 +1.85	68.22	64.83	65.58	142,763
21 Jul 23	65.40000 +0.46	65.53	64.73	65.10	101,166
20 Jul 23	64.94000 +1.19	64.94	63.35	64.00	64,141
19 Jul 23	63.75000 +0.86	63.96	63.00	63.01	93,996
18 Jul 23	62.89000 +0.44	63.40	62.06	62.32	87,833
17 Jul 23	62.45000 -1.10	64.09	62.31	63.46	103,863
14 Jul 23	63.55000 -1.03	64.27	63.21	64.27	93,712
13 Jul 23	64.58000 -0.89	65.83	64.51	65.65	57,467
12 Jul 23	65.47000 -1.50	67.58	65.17	67.58	97,766
11 Jul 23	66.97000 +1.95	67.26	65.39	65.39	100,760
10 Jul 23	65.02000 +0.89	65.18	64.11	64.11	106,530
07 Jul 23	64.13000 +0.00	65.18	64.02	64.33	94,753
06 Jul 23	64.13000 -0.47	64.58	63.83	63.91	98,398
05 Jul 23	64.60000 -0.78	65.00	64.38	65.00	78,281
03 Jul 23	65.38000 +1.17	65.40	63.89	63.91	63,587
30 Jun 23	64.21000 +0.30	64.89	63.78	64.31	178,190
29 Jun 23	63.91000 +0.61	64.21	62.80	63.36	126,360
28 Jun 23	63.30000 -0.60	63.69	62.61	63.51	92,728
27 Jun 23	63.90000 +0.51	64.90	63.49	63.49	114,781
26 Jun 23	63.39000 -1.24	65.14	62.41	64.55	240,142
23 Jun 23	64.63000 +0.05	66.34	64.21	64.23	219,459
22 Jun 23	64.58000 -0.05	64.67	63.83	64.67	114,339
21 Jun 23	64.63000 -0.56	65.33	64.01	64.80	135,953
20 Jun 23	65.19000 -1.58	67.19	64.85	66.77	131,864
16 Jun 23	66.77000 -1.05	68.21	65.39	68.21	213,825
15 Jun 23	67.82000 -0.80	69.00	67.69	68.31	114,548
14 Jun 23	68.62000 +0.44	68.97	68.08	68.08	123,195
13 Jun 23	68.18000 +1.58	68.85	66.94	66.94	137,617
12 Jun 23	66.60000 +0.40	66.94	65.82	66.23	117,441
09 Jun 23	66.20000 +0.30	66.92	65.72	65.79	98,090
08 Jun 23	65.90000 -1.08	67.36	65.51	66.75	191,516
07 Jun 23	66.98000 +2.19	67.08	64.33	64.42	182,705
06 Jun 23	64.79000 +2.94	64.98	62.06	62.09	160,240
05 Jun 23	61.85000 -1.08	63.15	61.75	62.90	141,199
02 Jun 23	62.93000 +2.46	63.03	60.80	60.81	196,567
01 Jun 23	60.47000 +0.93	60.91	58.75	59.60	186,841
31 May 23	59.54000 -0.29	60.31	58.96	60.00	220,743
30 May 23	59.83000 -0.97	60.56	59.07	60.56	131,302
26 May 23	60.80000 -1.68	62.20	60.38	62.20	170,300
25 May 23	62.48000 -2.27	64.20	62.32	63.99	105,068
24 May 23	64.75000 -1.02	66.39	64.69	65.99	91,706
23 May 23	65.77000 +0.33	66.08	64.50	65.25	101,847
22 May 23	65.44000 +0.38	65.78	63.93	65.06	120,227
19 May 23	65.06000 +0.92	65.77	64.01	64.98	227,296
18 May 23	64.14000 -1.66	65.87	63.91	65.48	162,052
17 May 23	65.80000 -1.10	67.42	65.39	66.77	213,131
16 May 23	66.90000 -1.95	68.75	65.70	68.75	182,285
15 May 23	68.85000 -0.84	69.65	68.42	69.65	120,031
12 May 23	69.69000 +0.60	69.95	69.25	69.72	125,676
11 May 23	69.09000 -2.41	71.28	68.56	71.28	158,784
10 May 23	71.50000 -3.06	74.53	67.08	74.53	396,613
09 May 23	74.56000 -3.06	77.05	72.80	77.05	107,705
08 May 23	77.62000 -1.22	78.65	76.64	78.65	52,931
05 May 23	78.84000 -0.69	80.11	78.65	79.46	61,272
04 May 23	79.53000 -1.51	80.47	78.20	80.47	83,850
03 May 23	81.04000 -1.11	82.51	80.61	82.03	58,785
02 May 23	82.15000 -0.82	82.98	80.89	82.75	72,215
01 May 23	82.97000 +0.48	83.32	82.31	82.42	46,110
28 Apr 23	82.49000 -1.01	83.76	82.28	83.35	57,014
27 Apr 23	83.50000 +0.17	83.97	82.15	83.48	83,002
26 Apr 23	83.33000 -0.42	84.04	82.88	83.47	61,392
25 Apr 23	83.75000 -2.33	85.95	83.75	85.95	56,978
24 Apr 23	86.08000 +0.01	86.67	85.54	86.02	49,369
21 Apr 23	86.07000 +0.85	86.14	85.06	85.55	44,706
20 Apr 23	85.22000 +1.01	85.24	83.91	83.91	37,986
19 Apr 23	84.21000 -0.37	85.19	83.67	84.66	44,560
18 Apr 23	84.58000 -0.68	85.49	84.10	85.49	50,133
17 Apr 23	85.26000 +0.89	85.68	84.34	84.34	44,147
14 Apr 23	84.37000 -0.44	85.98	83.53	85.05	56,988
13 Apr 23	84.81000 -0.19	85.11	83.34	85.11	60,875
12 Apr 23	85.00000 -0.15	85.46	84.59	85.36	56,283
11 Apr 23	85.15000 +0.28	86.25	84.87	84.87	67,454
10 Apr 23	84.87000 +0.85	85.36	83.68	83.68	73,858
06 Apr 23	84.02000 -0.53	84.75	83.81	84.67	46,610
05 Apr 23	84.55000 -0.55	85.54	83.80	85.28	48,302
04 Apr 23	85.10000 -0.89	86.62	84.51	86.43	89,428
03 Apr 23	85.99000 +1.32	86.42	84.39	84.50	90,646
31 Mar 23	84.67000 +0.73	85.11	83.83	84.14	145,106
30 Mar 23	83.94000 +0.12	84.77	83.31	84.05	43,882
29 Mar 23	83.82000 -1.31	86.15	83.80	85.78	58,679
28 Mar 23	85.13000 +1.18	85.52	84.07	84.07	63,217
27 Mar 23	83.95000 +1.42	84.49	82.96	83.14	52,718
24 Mar 23	82.53000 +1.49	83.08	80.65	81.00	59,999
23 Mar 23	81.04000 +0.14	82.36	80.69	81.37	54,354
22 Mar 23	80.90000 -1.68	83.29	80.87	82.66	80,751
21 Mar 23	82.58000 -0.03	83.44	81.37	83.21	96,536
20 Mar 23	82.61000 +0.28	84.06	82.48	82.73	83,983
17 Mar 23	82.33000 -0.61	82.53	80.92	82.36	165,956
16 Mar 23	82.94000 +0.58	83.44	81.02	81.84	91,164
15 Mar 23	82.36000 +0.82	82.57	80.29	80.77	85,784
14 Mar 23	81.54000 +0.87	82.37	80.72	81.73	87,288
13 Mar 23	80.67000 -1.61	83.29	80.08	81.63	85,629
10 Mar 23	82.28000 +0.12	82.76	81.49	82.08	120,496
09 Mar 23	82.16000 +0.29	83.97	81.64	82.08	70,882
08 Mar 23	81.87000 +0.79	81.96	80.27	80.95	67,751
07 Mar 23	81.08000 -0.64	82.59	80.28	81.67	74,290
06 Mar 23	81.72000 +1.59	81.95	80.37	80.51	94,034
03 Mar 23	80.13000 -1.26	81.79	80.01	81.78	73,178
02 Mar 23	81.39000 +3.42	81.68	78.17	78.17	70,722
01 Mar 23	77.97000 +1.53	78.71	75.88	76.43	93,848
28 Feb 23	76.44000 -3.31	79.66	76.43	79.66	190,552
27 Feb 23	79.75000 -1.76	82.02	79.75	81.84	81,233
24 Feb 23	81.51000 -0.76	81.93	80.56	81.73	99,576
23 Feb 23	82.27000 -0.90	83.45	82.06	83.45	45,294
22 Feb 23	83.17000 -1.02	84.69	80.79	84.58	97,527
21 Feb 23	84.19000 +0.65	84.75	82.51	82.67	83,875
17 Feb 23	83.54000 +0.64	83.72	82.72	83.44	41,261
16 Feb 23	82.90000 -0.89	83.74	82.86	82.96	47,428
15 Feb 23	83.79000 +1.15	84.09	82.05	82.57	48,055
14 Feb 23	82.64000 -2.31	85.10	82.63	84.92	47,837
13 Feb 23	84.95000 +0.81	85.25	83.34	84.00	78,363
10 Feb 23	84.14000 +0.38	84.80	83.28	83.83	77,056
09 Feb 23	83.76000 -0.53	85.02	83.76	84.98	52,849
08 Feb 23	84.29000 -1.55	85.75	84.25	85.67	49,623
07 Feb 23	85.84000 -1.33	86.80	84.85	86.80	80,761
06 Feb 23	87.17000 -0.85	88.27	85.85	88.23	68,047
03 Feb 23	88.02000 +0.92	88.55	86.73	86.90	55,384
02 Feb 23	87.10000 +0.39	87.19	85.47	86.17	87,894
01 Feb 23	86.71000 +0.37	87.86	84.73	86.58	83,893
31 Jan 23	86.34000 +1.09	86.54	83.90	85.02	113,738
30 Jan 23	85.25000 +1.12	85.77	83.51	83.94	73,522
27 Jan 23	84.13000 -3.33	87.70	83.78	87.49	62,848
26 Jan 23	87.46000 +1.22	87.46	85.45	86.80	64,000
25 Jan 23	86.24000 +0.82	86.60	84.72	85.26	47,991
24 Jan 23	85.42000 -1.59	87.58	85.42	87.33	46,053
23 Jan 23	87.01000 +0.68	87.75	85.70	86.59	63,733
20 Jan 23	86.33000 +1.09	86.46	85.12	86.05	58,023
19 Jan 23	85.24000 -1.01	86.69	85.04	86.47	54,463
18 Jan 23	86.25000 -2.21	89.03	85.92	88.44	47,315
17 Jan 23	88.46000 +0.08	89.22	87.09	88.72	62,421
13 Jan 23	88.38000 +1.77	88.50	85.37	86.12	72,807
12 Jan 23	86.61000 +1.36	86.82	84.91	85.67	91,105
11 Jan 23	85.25000 +0.11	86.13	84.44	85.91	94,239
10 Jan 23	85.14000 +1.41	85.81	83.18	84.03	116,280
09 Jan 23	83.73000 -2.22	86.09	83.65	85.96	93,364
06 Jan 23	85.95000 +3.44	86.60	83.50	83.50	76,190
05 Jan 23	82.51000 -0.52	82.83	81.02	82.83	62,940
04 Jan 23	83.03000 +1.56	83.72	81.57	81.96	87,512
03 Jan 23	81.47000 -0.82	82.10	79.74	82.10	88,892
30 Dec 22	82.29000 -0.97	84.13	81.78	83.26	82,179
29 Dec 22	83.26000 +1.10	83.31	82.07	82.40	52,337
28 Dec 22	82.16000 -1.32	83.93	82.11	83.71	49,724
27 Dec 22	83.48000 -0.76	85.35	83.06	84.16	42,502
23 Dec 22	84.24000 +1.62	84.68	82.29	82.77	43,615
22 Dec 22	82.62000 -2.12	85.08	82.03	85.08	61,034
21 Dec 22	84.74000 +1.58	85.23	83.01	83.78	60,986
20 Dec 22	83.16000 +1.18	84.04	81.76	82.36	50,932
19 Dec 22	81.98000 +0.77	82.86	81.03	81.03	43,172
16 Dec 22	81.21000 -0.61	82.15	80.53	81.27	136,553
15 Dec 22	81.82000 -2.19	83.61	81.17	83.30	73,952
14 Dec 22	84.01000 -1.34	86.35	83.75	85.43	82,901
13 Dec 22	85.35000 -0.81	88.03	85.03	87.67	94,796
12 Dec 22	86.16000 +0.33	86.65	85.12	85.92	45,126
09 Dec 22	85.83000 -0.81	86.67	85.28	85.92	83,948
08 Dec 22	86.64000 +1.56	87.81	84.23	84.78	43,106
07 Dec 22	85.08000 -0.36	86.68	84.11	85.12	76,534
06 Dec 22	85.44000 +0.62	85.78	84.74	84.95	45,058
05 Dec 22	84.82000 -2.67	87.78	84.44	87.15	53,757
02 Dec 22	87.49000 +0.98	88.16	85.53	86.25	61,438
01 Dec 22	86.51000 -0.70	87.76	85.10	87.76	50,585
30 Nov 22	87.21000 +1.46	87.64	84.67	86.02	72,806
29 Nov 22	85.75000 +0.03	87.10	85.14	86.28	62,770
28 Nov 22	85.72000 -0.42	87.08	85.30	85.61	40,915
25 Nov 22	86.14000 +1.44	86.34	84.78	85.31	16,783
23 Nov 22	84.70000 -1.03	87.23	84.53	86.26	31,961
22 Nov 22	85.73000 +0.90	86.22	85.00	85.00	41,714
21 Nov 22	84.83000 -0.96	85.99	84.64	85.70	46,813
18 Nov 22	85.79000 +0.24	86.65	85.11	86.55	46,034
17 Nov 22	85.55000 -0.52	87.25	84.81	85.50	62,702
16 Nov 22	86.07000 -1.84	87.92	85.74	87.21	59,088
15 Nov 22	87.91000 +3.07	88.15	85.98	85.98	50,384
14 Nov 22	84.84000 +1.69	85.72	82.99	82.99	51,518
11 Nov 22	83.15000 -6.08	89.59	82.51	89.59	83,674
10 Nov 22	89.23000 +0.74	90.41	87.49	90.20	82,622
09 Nov 22	88.49000 +0.19	89.34	87.43	88.43	85,393
08 Nov 22	88.30000 +1.30	89.49	87.03	87.70	70,644
07 Nov 22	87.00000 +5.91	87.88	84.30	87.32	66,739
14 Oct 22	81.09000 -3.70	84.77	80.37	84.77	135,145
13 Oct 22	84.79000 +4.08	84.94	80.06	80.25	94,214
12 Oct 22	80.71000 +0.20	81.79	79.40	80.52	93,504
11 Oct 22	80.51000 +3.57	80.95	76.59	76.59	103,577
10 Oct 22	76.94000 +4.29	77.09	72.76	72.99	67,010
07 Oct 22	72.65000 +0.19	72.85	71.76	71.93	52,853
06 Oct 22	72.46000 +0.18	73.16	72.01	72.01	52,382
05 Oct 22	72.28000 -1.60	73.71	72.20	73.09	64,592
04 Oct 22	73.88000 +1.20	74.23	72.77	72.77	59,974
03 Oct 22	72.68000 +1.44	73.09	71.05	71.95	79,885
30 Sep 22	71.24000 -1.29	73.15	71.08	72.86	71,849
29 Sep 22	72.53000 -1.36	73.73	71.75	73.64	68,235
28 Sep 22	73.89000 +1.33	74.41	72.06	73.00	74,019
27 Sep 22	72.56000 -0.76	73.94	72.29	73.65	60,819
26 Sep 22	73.32000 +0.96	73.66	71.85	72.31	52,070
23 Sep 22	72.36000 -0.63	72.62	71.48	72.13	73,607
22 Sep 22	72.99000 -0.52	73.35	72.50	73.23	92,618
21 Sep 22	73.51000 -1.01	75.78	73.32	75.17	69,987
20 Sep 22	74.52000 +0.10	74.68	72.76	73.80	81,771
19 Sep 22	74.42000 +0.92	74.94	73.38	73.38	68,715
16 Sep 22	73.50000 +0.11	75.12	72.13	73.16	218,288
15 Sep 22	73.39000 -1.71	75.36	72.82	75.36	103,452
14 Sep 22	75.10000 -1.99	77.79	74.66	77.54	92,688
13 Sep 22	77.09000 -2.04	79.14	76.58	78.27	96,789
12 Sep 22	79.13000 -1.10	80.74	79.02	80.55	79,259
09 Sep 22	80.23000 +2.04	81.08	78.21	78.21	60,665
08 Sep 22	78.19000 -2.59	80.76	77.22	80.13	66,479
07 Sep 22	80.78000 +1.28	80.92	79.70	79.79	48,771
06 Sep 22	79.50000 +1.07	80.66	78.60	78.60	46,243
02 Sep 22	78.43000 -0.70	79.89	77.65	79.89	53,288
01 Sep 22	79.13000 +1.42	80.25	76.55	77.59	77,509
31 Aug 22	77.71000 -1.42	79.40	77.71	79.07	93,597
30 Aug 22	79.13000 -1.90	81.19	78.90	81.19	62,984
29 Aug 22	81.03000 -2.02	82.43	79.62	82.43	60,782
26 Aug 22	83.05000 -1.08	84.30	82.67	83.85	76,410
25 Aug 22	84.13000 -0.47	84.53	82.85	84.16	81,697
24 Aug 22	84.60000 -0.55	85.50	83.97	85.50	81,822
23 Aug 22	85.15000 -0.17	86.05	84.15	85.56	65,566
22 Aug 22	85.32000 -0.09	85.57	84.76	85.49	58,619
19 Aug 22	85.41000 +1.62	85.51	83.50	83.83	55,960
18 Aug 22	83.79000 +1.65	84.39	82.64	82.64	78,783
17 Aug 22	82.14000 -0.75	82.64	81.08	82.50	63,738
16 Aug 22	82.89000 +2.12	84.13	80.99	80.99	70,247
15 Aug 22	80.77000 -0.15	80.88	79.77	80.80	51,224
12 Aug 22	80.92000 +1.12	80.92	79.53	80.29	66,034
11 Aug 22	79.80000 +0.05	80.64	79.11	79.85	89,576
10 Aug 22	79.75000 +0.49	80.22	79.03	80.10	69,800
09 Aug 22	79.26000 -2.38	82.99	78.94	82.18	66,945
08 Aug 22	81.64000 +0.42	83.07	81.10	81.42	71,631
05 Aug 22	81.22000 +0.65	81.34	80.18	80.80	60,428
04 Aug 22	80.57000 +1.39	81.36	79.59	79.65	60,130
03 Aug 22	79.18000 +0.65	80.06	77.53	78.93	70,512
02 Aug 22	78.53000 +0.12	79.12	76.65	78.41	61,892
01 Aug 22	78.41000 +1.48	78.97	76.18	76.37	70,978
29 Jul 22	76.93000 -1.28	78.39	76.89	77.70	88,549
28 Jul 22	78.21000 +0.50	78.87	76.67	77.71	48,896
27 Jul 22	77.71000 +0.71	77.87	76.10	77.07	51,718
26 Jul 22	77.00000 +0.53	77.00	75.57	76.77	47,788
25 Jul 22	76.47000 -0.21	77.20	76.12	77.20	40,834
22 Jul 22	76.68000 +0.21	77.16	75.50	76.40	46,874
21 Jul 22	76.47000 -1.54	77.93	75.53	77.75	43,474
20 Jul 22	78.01000 -0.65	78.88	77.01	78.88	58,412
19 Jul 22	78.66000 -0.07	80.85	78.32	79.65	69,430
18 Jul 22	78.73000 +0.19	79.74	78.14	78.60	63,149
15 Jul 22	78.54000 +0.84	79.25	77.91	78.63	60,975
14 Jul 22	77.70000 +0.71	77.83	75.85	76.47	42,513
13 Jul 22	76.99000 +0.76	77.77	75.48	75.89	55,788
12 Jul 22	76.23000 +0.52	77.51	75.36	75.36	62,322
11 Jul 22	75.71000 +0.66	76.66	74.75	74.93	59,727
08 Jul 22	75.05000 -0.13	75.93	74.40	75.34	68,347
07 Jul 22	75.18000 +1.39	75.61	73.99	74.28	50,867
06 Jul 22	73.79000 -0.86	75.44	73.24	74.48	52,871
05 Jul 22	74.65000 +0.12	75.40	72.26	74.44	70,868
01 Jul 22	74.53000 -0.01	75.37	73.27	74.54	55,869
30 Jun 22	74.54000 +0.91	75.27	72.34	73.09	62,064
29 Jun 22	73.63000 -1.39	75.10	73.33	75.10	44,501
28 Jun 22	75.02000 -0.40	76.07	74.74	76.07	50,302
27 Jun 22	75.42000 +0.74	75.97	74.90	75.32	39,198
24 Jun 22	74.68000 +0.75	75.10	73.78	74.34	114,875
23 Jun 22	73.93000 +0.88	74.82	73.13	73.13	48,248
22 Jun 22	73.05000 -2.09	74.89	72.93	74.51	60,422
21 Jun 22	75.14000 +3.44	75.64	71.55	71.82	52,896
17 Jun 22	71.70000 -4.72	76.74	71.66	76.63	143,994
16 Jun 22	76.42000 -0.40	77.53	75.47	76.00	75,422
15 Jun 22	76.82000 +2.50	77.29	75.03	75.03	77,311
14 Jun 22	74.32000 +1.97	74.78	72.24	72.24	55,941
13 Jun 22	72.35000 -1.15	74.15	71.99	73.08	75,530
10 Jun 22	73.50000 -0.25	74.16	73.03	73.19	51,482
09 Jun 22	73.75000 -1.05	74.91	73.65	74.60	74,499
08 Jun 22	74.80000 -0.80	76.10	74.80	75.61	93,761
07 Jun 22	75.60000 +0.23	75.71	75.04	75.11	79,007
06 Jun 22	75.37000 -0.39	76.19	75.17	76.14	80,438
03 Jun 22	75.76000 -0.99	77.10	75.39	76.59	66,912
02 Jun 22	76.75000 +2.44	77.32	73.41	74.74	93,560
01 Jun 22	74.31000 +0.79	74.37	72.69	73.99	136,702
31 May 22	73.52000 -0.49	74.46	72.84	73.39	118,899
27 May 22	74.01000 -0.75	75.63	72.64	75.18	97,468
26 May 22	74.76000 -0.20	76.59	74.65	75.41	63,859
25 May 22	74.96000 +0.37	76.09	73.83	74.43	116,941
24 May 22	74.59000 +0.43	74.86	73.33	73.96	96,759
23 May 22	74.16000 +0.90	75.14	73.65	74.04	56,527
20 May 22	73.26000 -0.78	75.90	72.34	74.49	78,716
19 May 22	74.04000 -1.88	75.97	73.94	75.46	114,314
18 May 22	75.92000 -2.19	77.36	74.40	77.15	86,154
17 May 22	78.11000 -2.35	80.87	77.27	80.87	72,568
16 May 22	80.46000 -0.52	82.33	79.93	81.36	66,899
13 May 22	80.98000 -1.27	82.66	80.20	82.66	88,316
12 May 22	82.25000 +0.39	83.20	81.53	82.35	76,560
11 May 22	81.86000 -2.38	84.93	81.58	84.08	77,866
10 May 22	84.24000 -0.18	85.53	82.30	85.16	97,342
09 May 22	84.42000 +2.34	85.51	81.73	81.73	71,673
06 May 22	82.08000 +0.31	84.52	80.42	80.98	87,700
05 May 22	81.77000 -3.58	84.81	80.35	84.81	98,334
04 May 22	85.35000 +6.11	85.42	78.92	79.37	100,981
03 May 22	79.24000 -0.90	80.86	73.63	78.85	127,367
02 May 22	80.14000 +0.26	81.35	79.01	79.67	110,707
29 Apr 22	79.88000 -1.19	81.06	79.32	80.69	94,723
28 Apr 22	81.07000 +0.98	82.15	80.08	80.72	171,594
27 Apr 22	80.09000 -0.11	81.73	79.26	80.44	112,217
26 Apr 22	80.20000 -1.21	81.41	79.44	81.34	69,222
25 Apr 22	81.41000 -0.59	81.60	79.34	81.35	71,938
22 Apr 22	82.00000 -2.29	84.75	81.76	84.18	64,726
21 Apr 22	84.29000 -0.96	85.42	83.07	85.42	90,552
20 Apr 22	85.25000 +1.98	86.75	84.00	84.00	78,791
19 Apr 22	83.27000 +3.27	83.54	79.86	80.20	51,529
18 Apr 22	80.00000 +0.10	80.84	79.45	80.13	51,398
14 Apr 22	79.90000 +0.28	80.71	78.77	79.72	101,042
13 Apr 22	79.62000 +0.55	80.35	78.78	79.72	47,845
12 Apr 22	79.07000 +1.45	79.25	77.49	77.51	80,836
11 Apr 22	77.62000 -0.44	78.81	77.39	78.58	39,175
08 Apr 22	78.06000 +0.84	79.28	77.62	77.62	55,268
07 Apr 22	77.22000 +1.51	78.09	75.76	76.16	133,009
06 Apr 22	75.71000 +1.90	76.56	73.92	73.92	70,439
05 Apr 22	73.81000 +0.19	75.72	73.58	74.02	66,777
04 Apr 22	73.62000 -0.31	73.94	72.73	73.94	55,385
01 Apr 22	73.93000 +2.51	74.47	71.56	71.97	113,100
31 Mar 22	71.42000 -0.66	72.67	71.25	72.30	112,416
30 Mar 22	72.08000 -1.52	74.46	71.82	73.46	49,935
29 Mar 22	73.60000 +0.10	74.24	73.02	73.87	67,171
28 Mar 22	73.50000 -0.59	73.89	73.00	73.78	44,157
25 Mar 22	74.09000 -0.39	74.25	73.16	74.25	39,063
24 Mar 22	74.48000 -0.93	75.62	74.24	75.36	36,837
23 Mar 22	75.41000 -1.07	76.15	75.18	76.05	47,380
22 Mar 22	76.48000 -1.03	77.98	76.27	77.98	46,345
21 Mar 22	77.51000 +0.47	78.23	76.91	76.91	69,701
18 Mar 22	77.04000 +0.92	77.05	75.12	76.19	188,094
17 Mar 22	76.12000 +0.60	77.62	75.13	75.13	42,591
16 Mar 22	75.52000 +0.10	76.73	73.72	75.35	73,518
15 Mar 22	75.42000 +1.78	76.02	72.99	73.84	69,928
14 Mar 22	73.64000 -1.40	74.55	72.33	74.00	110,531
11 Mar 22	75.04000 -0.69	76.75	74.36	75.73	50,372
10 Mar 22	75.73000 +1.87	75.80	72.87	72.92	47,359
09 Mar 22	73.86000 -0.66	75.21	71.36	74.30	78,824
08 Mar 22	74.52000 +1.84	76.29	72.44	73.35	133,657
07 Mar 22	72.68000 +2.57	73.54	70.07	70.63	124,761
04 Mar 22	70.11000 +3.76	70.83	65.54	65.54	89,163
03 Mar 22	66.35000 +3.40	66.43	63.56	63.56	56,803
02 Mar 22	62.95000 +1.99	63.15	61.00	61.00	58,434
01 Mar 22	60.96000 -0.71	62.20	60.43	61.71	55,452
28 Feb 22	61.67000 -0.57	61.98	60.92	61.73	64,081
25 Feb 22	62.24000 +1.84	62.36	59.94	60.66	47,107
24 Feb 22	60.40000 -0.11	60.83	58.71	60.31	57,147
23 Feb 22	60.51000 +0.02	61.25	60.36	61.00	43,051
22 Feb 22	60.49000 -1.36	62.02	60.39	62.02	56,754
18 Feb 22	61.85000 +0.22	62.10	61.32	61.32	43,285
17 Feb 22	61.63000 -0.45	62.22	61.40	62.14	37,880
16 Feb 22	62.08000 +0.05	62.52	61.56	62.31	60,929
15 Feb 22	62.03000 +0.84	62.65	61.74	61.77	36,893
14 Feb 22	61.19000 -0.06	61.40	60.03	61.39	39,079
11 Feb 22	61.25000 +0.60	61.62	60.42	60.42	28,287
10 Feb 22	60.65000 -0.95	61.42	60.00	60.82	65,732
09 Feb 22	61.60000 +0.05	63.27	61.31	61.77	51,749
08 Feb 22	61.55000 +1.22	61.60	60.13	60.13	38,490
07 Feb 22	60.33000 +0.03	60.93	59.70	60.30	33,765
04 Feb 22	60.30000 -0.28	60.84	58.40	60.28	58,306
03 Feb 22	60.58000 +0.45	61.13	59.41	59.95	41,882
02 Feb 22	60.13000 +0.10	60.45	59.05	60.11	63,616
01 Feb 22	60.03000 -0.21	60.64	58.68	59.97	66,794
31 Jan 22	60.24000 +0.29	60.29	58.75	59.71	82,308
28 Jan 22	59.95000 -0.82	60.67	58.50	60.67	54,505
27 Jan 22	60.77000 -0.03	61.83	60.50	61.17	77,745
26 Jan 22	60.80000 -0.22	62.00	59.80	60.99	71,005
25 Jan 22	61.02000 -3.37	63.67	60.47	63.67	54,481
24 Jan 22	64.39000 +2.33	65.03	61.55	61.55	71,083
21 Jan 22	62.06000 +1.40	63.23	60.29	60.72	62,173
20 Jan 22	60.66000 -1.32	62.43	60.34	62.30	57,361
19 Jan 22	61.98000 -1.93	63.77	61.67	63.62	53,021
18 Jan 22	63.91000 -0.21	64.23	62.08	63.75	77,073
14 Jan 22	64.12000 -0.38	65.33	63.62	64.05	61,985
13 Jan 22	64.50000 +1.19	64.99	63.74	63.74	45,677
12 Jan 22	63.31000 -1.13	64.39	63.11	64.21	65,753
11 Jan 22	64.44000 -2.22	66.83	63.78	66.72	39,084
10 Jan 22	66.66000 +0.37	66.88	65.96	66.38	33,992
07 Jan 22	66.29000 -0.06	66.74	66.06	66.68	31,719
06 Jan 22	66.35000 -0.29	67.19	66.27	66.58	40,800
05 Jan 22	66.64000 -0.39	68.17	66.54	67.08	69,634
04 Jan 22	67.03000 +0.07	67.92	66.68	66.68	41,977
03 Jan 22	66.96000 +1.08	67.07	65.41	65.65	58,279
31 Dec 21	65.88000 -0.97	66.72	65.45	66.68	58,884
30 Dec 21	66.85000 -0.47	67.65	66.44	67.65	42,028
29 Dec 21	67.32000 +0.29	67.79	67.02	67.03	51,263
28 Dec 21	67.03000 +1.04	67.38	65.75	66.02	45,647
27 Dec 21	65.99000 +1.22	66.09	64.75	65.24	27,470
23 Dec 21	64.77000 +0.14	65.65	64.72	64.94	36,357
22 Dec 21	64.63000 +0.42	64.65	63.34	63.82	29,881
21 Dec 21	64.21000 -0.81	65.66	63.98	65.20	38,415
20 Dec 21	65.02000 +0.59	65.26	63.39	63.62	165,916
17 Dec 21	64.43000 -0.20	64.76	63.95	64.75	145,501
16 Dec 21	64.63000 -0.99	65.82	64.24	65.82	67,704
15 Dec 21	65.62000 +1.65	66.32	63.76	63.97	83,504
14 Dec 21	63.97000 -0.39	65.34	63.67	64.00	247,584
13 Dec 21	64.36000 +2.32	65.26	62.65	62.65	77,584
10 Dec 21	62.04000 +0.63	62.41	61.24	61.52	70,796
09 Dec 21	61.41000 +0.15	61.68	60.40	61.00	52,747
08 Dec 21	61.26000 -1.21	62.93	60.55	62.93	47,501
07 Dec 21	62.47000 -0.60	63.22	61.95	63.22	56,761
06 Dec 21	63.07000 +0.40	64.02	62.84	62.93	74,259
03 Dec 21	62.67000 -1.08	64.53	62.43	64.17	78,953
02 Dec 21	63.75000 +1.79	64.16	62.43	62.43	65,757
01 Dec 21	61.96000 -0.99	64.30	61.95	63.58	58,820
30 Nov 21	62.95000 -0.72	64.29	62.57	63.15	127,942
29 Nov 21	63.67000 +1.09	63.99	62.38	63.06	60,248
26 Nov 21	62.58000 -2.39	65.02	62.45	64.37	44,122
24 Nov 21	64.97000 -1.40	65.97	64.72	65.97	39,453
23 Nov 21	66.37000 +0.48	66.95	65.53	65.58	67,775
22 Nov 21	65.89000 +3.01	66.33	63.24	63.24	67,521
19 Nov 21	62.88000 -1.22	64.04	62.79	63.99	58,568
18 Nov 21	64.10000 -0.10	65.24	63.78	64.44	57,326
17 Nov 21	64.20000 -0.78	64.98	64.01	64.80	51,185
16 Nov 21	64.98000 +0.06	65.00	63.88	64.62	57,709
15 Nov 21	64.92000 +1.01	65.06	63.83	64.31	74,209
12 Nov 21	63.91000 +1.08	64.12	62.74	62.90	40,488
11 Nov 21	62.83000 +0.82	63.16	62.08	62.40	35,836
10 Nov 21	62.01000 -0.72	63.23	61.91	62.74	58,056
09 Nov 21	62.73000 +0.76	63.28	60.49	61.80	51,997
08 Nov 21	61.97000 -0.97	63.29	61.71	63.29	42,666
05 Nov 21	62.94000 +0.95	63.44	61.62	61.62	69,216
04 Nov 21	61.99000 +1.35	62.02	60.39	60.64	80,712
03 Nov 21	60.64000 +3.60	61.51	57.02	57.02	82,393
02 Nov 21	57.04000 +0.88	57.56	55.36	56.14	100,915
01 Nov 21	56.16000 -0.15	56.73	55.96	56.28	69,825
29 Oct 21	56.31000 +0.80	56.87	55.87	55.87	64,855
28 Oct 21	55.51000 +0.87	55.60	54.45	54.66	45,542
27 Oct 21	54.64000 -1.08	55.69	54.35	55.69	46,749
26 Oct 21	55.72000 -1.39	57.30	55.02	57.30	120,132
25 Oct 21	57.11000 +1.56	57.14	55.48	55.67	65,020
22 Oct 21	55.55000 +1.05	55.75	54.33	54.33	42,892
21 Oct 21	54.50000 +0.73	54.53	53.69	53.84	32,785
20 Oct 21	53.77000 +0.39	54.25	53.17	53.17	46,087
19 Oct 21	53.38000 +0.01	53.57	52.39	53.57	41,133
18 Oct 21	53.37000 -0.18	53.91	53.00	53.57	71,469
15 Oct 21	53.55000 -1.27	55.38	53.52	55.38	81,137
14 Oct 21	54.82000 -0.99	56.16	54.68	56.16	53,760
13 Oct 21	55.81000 -0.31	56.28	55.51	56.16	55,224
12 Oct 21	56.12000 +0.10	56.76	56.04	56.15	60,286
11 Oct 21	56.02000 +0.00	56.98	55.74	56.23	64,907
08 Oct 21	56.02000 +1.09	56.28	54.95	54.95	62,335
07 Oct 21	54.93000 +0.47	55.25	54.45	54.73	152,736
06 Oct 21	54.46000 +0.47	54.70	53.63	53.64	77,063
05 Oct 21	53.99000 +0.78	54.04	52.72	53.38	67,343
04 Oct 21	53.21000 +0.44	53.58	52.40	52.59	58,002
01 Oct 21	52.77000 +0.22	53.74	52.40	53.74	115,632
30 Sep 21	52.55000 -1.42	54.03	52.50	53.90	74,670
29 Sep 21	53.97000 +0.99	54.06	52.83	52.97	47,509
28 Sep 21	52.98000 -0.48	53.58	52.79	53.43	63,776
27 Sep 21	53.46000 +1.01	54.00	52.75	52.75	62,887
24 Sep 21	52.45000 +0.15	53.01	52.16	52.16	49,715
23 Sep 21	52.30000 +0.26	52.73	52.17	52.25	51,229
22 Sep 21	52.04000 -0.54	52.72	52.01	52.71	40,831
21 Sep 21	52.58000 -0.11	53.16	52.29	52.90	51,720
20 Sep 21	52.69000 -0.95	53.82	52.26	53.19	58,733
17 Sep 21	53.64000 +0.59	54.09	52.48	53.39	237,688
16 Sep 21	53.05000 -0.85	54.01	52.94	53.91	73,591
15 Sep 21	53.90000 +0.50	54.22	53.19	53.47	73,305
14 Sep 21	53.40000 -1.92	55.75	53.27	55.47	69,381
13 Sep 21	55.32000 -0.45	56.32	55.02	55.78	69,568
10 Sep 21	55.77000 -1.05	56.87	55.58	56.87	79,971
09 Sep 21	56.82000 +0.34	57.29	55.88	56.31	52,773
08 Sep 21	56.48000 +0.31	56.52	55.99	56.32	62,524
07 Sep 21	56.17000 -1.02	57.26	56.01	57.26	45,794
03 Sep 21	57.19000 -0.23	57.54	56.82	57.54	35,616
02 Sep 21	57.42000 +0.65	57.86	56.45	56.96	29,049
01 Sep 21	56.77000 -0.18	56.85	56.11	56.83	58,879
31 Aug 21	56.95000 +0.11	57.04	56.04	56.90	139,693
30 Aug 21	56.84000 +0.22	57.40	56.70	56.70	54,933
27 Aug 21	56.62000 +1.28	56.69	54.96	55.69	56,006
26 Aug 21	55.34000 -0.61	55.92	54.99	55.92	52,287
25 Aug 21	55.95000 +0.00	56.70	55.90	55.92	39,809
24 Aug 21	55.95000 -1.38	57.47	55.60	57.47	71,511
23 Aug 21	57.33000 -0.07	57.62	56.99	57.52	57,076
20 Aug 21	57.40000 +1.15	57.96	56.16	56.16	65,167
19 Aug 21	56.25000 -0.60	57.47	55.81	56.41	58,305
18 Aug 21	56.85000 +0.19	57.42	56.53	56.70	76,064
17 Aug 21	56.66000 +0.82	56.76	55.38	55.46	59,765
16 Aug 21	55.84000 -0.40	56.80	55.72	56.08	55,847
13 Aug 21	56.24000 +0.56	56.40	55.52	55.81	34,465
12 Aug 21	55.68000 -0.79	56.90	55.65	56.53	51,706
11 Aug 21	56.47000 +0.62	56.65	55.54	55.78	50,945
10 Aug 21	55.85000 +0.96	55.87	54.55	54.71	69,045
09 Aug 21	54.89000 +0.82	55.22	54.12	54.19	72,634
06 Aug 21	54.07000 -0.16	54.48	53.47	54.40	45,300
05 Aug 21	54.23000 +1.64	54.40	52.93	52.93	65,948
04 Aug 21	52.59000 -1.61	54.04	52.38	53.98	56,673
03 Aug 21	54.20000 +1.59	54.59	52.19	52.19	76,312
02 Aug 21	52.61000 -0.04	52.90	52.17	52.69	178,840
30 Jul 21	52.65000 -1.20	54.27	52.46	54.08	133,213
29 Jul 21	53.85000 +0.88	53.88	52.99	52.99	62,066
28 Jul 21	52.97000 +0.37	53.22	52.34	52.72	64,931
27 Jul 21	52.60000 -0.22	52.78	51.91	52.72	48,273
26 Jul 21	52.82000 +0.34	53.26	52.61	52.61	39,864
23 Jul 21	52.48000 -0.31	52.55	51.27	52.48	55,969
22 Jul 21	52.79000 -1.13	53.91	52.41	53.50	57,887
21 Jul 21	53.92000 -0.31	54.93	53.78	54.41	58,289
20 Jul 21	54.23000 +0.34	54.59	53.74	53.88	121,279
19 Jul 21	53.89000 +0.69	53.94	52.77	52.77	71,753
16 Jul 21	53.20000 +0.25	54.37	52.86	53.32	95,115
15 Jul 21	52.95000 +0.74	53.05	52.06	52.06	78,008
14 Jul 21	52.21000 +0.29	52.66	51.89	52.11	77,913
13 Jul 21	51.92000 -0.93	53.23	51.79	52.57	71,391
12 Jul 21	52.85000 +0.75	52.92	51.79	51.85	70,866
09 Jul 21	52.10000 +0.99	52.11	51.11	51.46	46,654
08 Jul 21	51.11000 -0.24	51.55	50.91	51.03	60,414
07 Jul 21	51.35000 +0.28	51.93	50.78	50.90	53,585
06 Jul 21	51.07000 -0.63	51.93	50.89	51.93	82,497
02 Jul 21	51.70000 -0.09	52.14	51.40	51.82	74,378
01 Jul 21	51.79000 +0.13	52.01	51.17	51.86	91,159
30 Jun 21	51.66000 +0.34	51.99	51.16	51.25	96,975
29 Jun 21	51.32000 -0.76	52.40	51.28	52.40	81,202
28 Jun 21	52.08000 -0.22	52.63	51.49	52.10	84,746
25 Jun 21	52.30000 -0.92	53.57	51.73	53.44	884,823
24 Jun 21	53.22000 -0.52	54.04	53.10	53.81	94,881
23 Jun 21	53.74000 -0.42	54.59	53.47	54.10	83,722
22 Jun 21	54.16000 +0.69	54.24	53.17	53.33	114,517
21 Jun 21	53.47000 +2.22	53.56	51.08	51.52	148,954
18 Jun 21	51.25000 -1.08	51.98	50.96	51.76	186,851
17 Jun 21	52.33000 -0.06	52.96	51.78	52.25	117,311
16 Jun 21	52.39000 -0.56	53.31	52.21	52.89	95,048
15 Jun 21	52.95000 -0.97	53.80	52.50	53.80	105,670
14 Jun 21	53.92000 +0.28	54.03	53.10	53.56	78,486
11 Jun 21	53.64000 -0.01	54.33	53.29	53.86	63,770
10 Jun 21	53.65000 +0.14	54.24	53.15	53.57	121,015
09 Jun 21	53.51000 -0.60	54.10	52.99	54.04	99,219
08 Jun 21	54.11000 -0.65	55.23	53.96	54.65	113,113
07 Jun 21	54.76000 +2.25	54.82	52.78	52.78	146,636
04 Jun 21	52.51000 +0.96	52.71	51.49	51.56	93,431
03 Jun 21	51.55000 +1.07	51.64	50.49	50.49	106,617
02 Jun 21	50.48000 -0.43	51.45	50.17	51.18	117,249
01 Jun 21	50.91000 +0.03	51.24	50.00	50.47	149,568
28 May 21	50.88000 +1.07	50.92	49.85	49.87	84,097
27 May 21	49.81000 -0.51	50.76	49.66	50.53	132,522
26 May 21	50.32000 +0.13	50.94	49.99	50.37	115,426
25 May 21	50.19000 -1.50	51.75	50.16	51.73	73,602
24 May 21	51.69000 -0.51	52.37	51.65	52.34	74,918
21 May 21	52.20000 -0.15	52.77	51.88	52.62	57,528
20 May 21	52.35000 -0.23	52.93	51.85	52.76	51,780
19 May 21	52.58000 -1.78	54.11	52.29	54.11	77,231
18 May 21	54.36000 +0.16	54.95	54.03	54.38	151,493
17 May 21	54.20000 +0.24	54.49	53.45	53.92	104,194
14 May 21	53.96000 +0.29	54.49	53.54	53.93	90,920
13 May 21	53.67000 +2.09	53.75	51.55	51.72	109,024
12 May 21	51.58000 -1.25	53.25	51.58	52.54	81,342
11 May 21	52.83000 -1.28	54.21	52.62	53.72	87,547
10 May 21	54.11000 +0.43	54.82	53.69	53.79	100,485
07 May 21	53.68000 -0.60	54.11	53.01	53.84	73,011
06 May 21	54.28000 +1.64	54.31	52.51	52.67	86,637
05 May 21	52.64000 +0.17	52.82	51.93	52.41	92,752
04 May 21	52.47000 -1.14	53.85	51.99	53.00	178,455
03 May 21	53.61000 +1.76	53.86	51.93	52.14	83,741
30 Apr 21	51.85000 +0.02	52.38	51.47	51.84	96,809
29 Apr 21	51.83000 +0.30	51.99	51.59	51.62	53,777
28 Apr 21	51.53000 -0.28	51.90	51.38	51.82	71,076
27 Apr 21	51.81000 +0.41	52.13	51.31	51.47	75,414
26 Apr 21	51.40000 -1.48	53.01	51.35	53.01	69,444
23 Apr 21	52.88000 +0.12	53.15	52.31	52.86	82,732
22 Apr 21	52.76000 -0.15	53.08	52.30	53.08	81,374
21 Apr 21	52.91000 +0.16	53.62	52.60	52.63	111,422
20 Apr 21	52.75000 -0.93	53.50	52.50	53.50	181,200
19 Apr 21	53.68000 -0.26	54.45	53.33	53.90	56,680
16 Apr 21	53.94000 +0.10	54.28	53.51	53.93	54,413
15 Apr 21	53.84000 +0.39	54.03	53.00	53.64	73,629
14 Apr 21	53.45000 +0.14	53.84	52.63	53.33	128,977
13 Apr 21	53.31000 -0.93	54.54	53.22	54.00	68,164
12 Apr 21	54.24000 -0.50	54.96	54.13	54.72	71,995
09 Apr 21	54.74000 -0.17	55.21	54.10	54.99	99,460
08 Apr 21	54.91000 -0.33	55.55	54.51	55.46	152,248
07 Apr 21	55.24000 -0.82	56.28	54.96	56.28	95,103
06 Apr 21	56.06000 -1.60	57.63	56.02	57.54	117,711
05 Apr 21	57.66000 +0.78	57.75	57.06	57.18	55,763
01 Apr 21	56.88000 +0.36	57.13	55.28	56.56	77,382
31 Mar 21	56.52000 -2.27	59.00	56.52	58.97	131,065
30 Mar 21	58.79000 +1.18	59.01	57.46	57.75	102,466
29 Mar 21	57.61000 +0.10	58.84	57.46	57.57	63,315
26 Mar 21	57.51000 +1.16	58.49	56.50	56.69	175,347
25 Mar 21	56.35000 +1.14	56.72	54.73	55.17	198,357
24 Mar 21	55.21000 -1.47	56.82	55.11	56.50	111,004
23 Mar 21	56.68000 -0.04	57.94	56.12	56.80	200,527
22 Mar 21	56.72000 -0.15	56.99	55.52	56.75	91,110
19 Mar 21	56.87000 +0.41	57.10	55.93	56.31	305,606
18 Mar 21	56.46000 -0.40	57.02	56.10	56.55	99,288
17 Mar 21	56.86000 -1.17	58.15	56.34	58.15	91,375
16 Mar 21	58.03000 -0.33	58.53	57.50	57.86	74,637
15 Mar 21	58.36000 -1.25	59.52	58.02	59.32	151,061
12 Mar 21	59.61000 +0.63	59.70	58.42	59.00	68,594
11 Mar 21	58.98000 +0.13	59.14	57.77	59.11	78,396
10 Mar 21	58.85000 +1.00	59.02	57.41	58.00	80,510
09 Mar 21	57.85000 -0.70	59.00	56.84	58.72	67,930
08 Mar 21	58.55000 +0.26	59.21	57.92	58.56	108,386
05 Mar 21	58.29000 +1.05	58.92	56.95	57.49	109,065
04 Mar 21	57.24000 +0.47	58.21	56.35	56.87	97,949
03 Mar 21	56.77000 +2.32	57.11	54.11	54.50	126,915
02 Mar 21	54.45000 -0.84	55.31	53.91	55.31	146,886
01 Mar 21	55.29000 +1.84	55.40	53.74	53.91	115,031
26 Feb 21	53.45000 -0.37	54.50	53.06	53.78	133,027
25 Feb 21	53.82000 -0.85	55.90	53.41	54.31	100,090
24 Feb 21	54.67000 -1.12	56.12	54.28	56.06	102,233
23 Feb 21	55.79000 -0.03	56.27	55.27	55.80	106,712
22 Feb 21	55.82000 +0.20	55.83	54.80	55.70	63,035
19 Feb 21	55.62000 -0.03	56.14	55.20	55.68	51,959
18 Feb 21	55.65000 -0.38	56.65	55.42	56.23	98,358
17 Feb 21	56.03000 +0.91	56.24	54.14	54.78	188,809
16 Feb 21	55.12000 +0.33	55.14	53.65	54.98	190,051
12 Feb 21	54.79000 +0.13	54.85	53.66	54.07	82,063
11 Feb 21	54.66000 -0.81	55.97	54.29	55.40	157,088
10 Feb 21	55.47000 +0.70	55.55	54.20	55.01	92,295
09 Feb 21	54.77000 +1.31	54.99	53.21	53.49	84,319
08 Feb 21	53.46000 -0.24	54.55	53.03	53.84	112,792
05 Feb 21	53.70000 +1.09	53.92	52.22	53.07	90,491
04 Feb 21	52.61000 +1.19	52.98	50.92	51.50	102,822
03 Feb 21	51.42000 +0.97	51.81	49.41	50.41	89,950
02 Feb 21	50.45000 -1.28	51.98	49.99	51.75	131,090
01 Feb 21	51.73000 +2.45	52.09	48.69	49.58	177,571
29 Jan 21	49.28000 +0.45	50.48	48.81	49.40	204,220
28 Jan 21	48.83000 -4.80	53.63	48.08	53.53	157,060
27 Jan 21	53.63000 +1.63	55.64	51.28	51.60	230,037
26 Jan 21	52.00000 +4.28	52.12	47.65	47.80	198,559
25 Jan 21	47.72000 +0.78	47.90	46.50	46.75	85,905
22 Jan 21	46.94000 -0.08	46.99	46.57	46.75	70,632
21 Jan 21	47.02000 -0.50	47.48	46.83	47.34	85,088
20 Jan 21	47.52000 +0.00	47.90	47.09	47.32	73,557
19 Jan 21	47.52000 -0.34	47.92	46.67	47.92	96,396
15 Jan 21	47.86000 -0.14	48.55	47.74	47.74	61,649
14 Jan 21	48.00000 +0.37	48.28	47.22	47.60	75,541
13 Jan 21	47.63000 -0.51	48.11	47.35	48.09	47,969
12 Jan 21	48.14000 +0.61	48.46	47.15	47.47	57,091
11 Jan 21	47.53000 +0.09	47.58	47.03	47.15	46,592
08 Jan 21	47.44000 -1.71	49.33	46.92	49.13	144,421
07 Jan 21	49.15000 -0.32	50.28	48.81	49.30	76,954
06 Jan 21	49.47000 +1.30	49.99	48.24	48.24	137,947
05 Jan 21	48.17000 -0.33	48.65	47.60	48.23	65,541
04 Jan 21	48.50000 +0.69	48.71	47.61	47.94	85,174
31 Dec 20	47.81000 -0.29	48.58	47.70	48.22	80,353
30 Dec 20	48.10000 +0.26	48.22	47.42	48.00	64,045
29 Dec 20	47.84000 -0.29	48.34	47.26	48.01	52,795
28 Dec 20	48.13000 +0.70	48.18	47.12	47.40	50,560
24 Dec 20	47.43000 +0.42	47.50	46.78	47.33	18,670
23 Dec 20	47.01000 +0.35	47.50	46.40	46.67	46,730
22 Dec 20	46.66000 +0.45	46.71	45.86	46.06	82,051
21 Dec 20	46.21000 -1.54	47.45	45.75	47.45	88,859
18 Dec 20	47.75000 +0.20	48.85	47.45	47.45	368,512
17 Dec 20	47.55000 -2.34	50.13	46.87	50.11	158,782
16 Dec 20	49.89000 -0.09	50.90	49.54	50.10	112,852
15 Dec 20	49.98000 +0.58	50.28	49.45	49.58	67,212
14 Dec 20	49.40000 +0.21	50.11	49.08	49.19	100,160
11 Dec 20	49.19000 +0.14	49.99	48.71	48.94	60,992
10 Dec 20	49.05000 +0.25	49.25	48.20	48.65	58,628
09 Dec 20	48.80000 +0.38	49.19	48.45	48.64	63,530
08 Dec 20	48.42000 +0.55	49.05	47.46	47.76	117,814
07 Dec 20	47.87000 +0.80	48.24	47.05	47.11	102,735
04 Dec 20	47.07000 +0.13	47.68	46.88	47.08	76,700
03 Dec 20	46.94000 +0.15	47.34	46.25	46.66	101,804
02 Dec 20	46.79000 -0.71	47.67	46.08	47.32	143,077
01 Dec 20	47.50000 -0.13	48.17	46.87	47.67	118,770
30 Nov 20	47.63000 -0.24	48.26	47.42	47.96	292,237
27 Nov 20	47.87000 +0.27	48.20	47.50	47.60	49,320
25 Nov 20	47.60000 -1.09	48.69	47.26	48.69	124,882
24 Nov 20	48.69000 -0.44	49.68	48.31	49.41	81,899
23 Nov 20	49.13000 +0.46	49.26	48.40	48.70	70,753
20 Nov 20	48.67000 -0.17	48.97	48.30	48.55	58,654
19 Nov 20	48.84000 +1.11	49.00	47.73	47.73	58,522
18 Nov 20	47.73000 -0.46	48.36	47.69	48.31	79,396
17 Nov 20	48.19000 +0.10	48.38	47.47	47.88	63,655
16 Nov 20	48.09000 +0.78	48.09	46.93	47.76	84,621
13 Nov 20	47.31000 -0.72	48.14	46.62	47.96	77,277
12 Nov 20	48.03000 -0.25	48.38	47.08	48.04	111,811
11 Nov 20	48.28000 +1.51	48.28	46.04	46.64	57,063
10 Nov 20	46.77000 +1.39	46.82	45.14	45.39	90,358
09 Nov 20	45.38000 -0.83	47.77	44.84	47.20	164,463
06 Nov 20	46.21000 -0.49	47.11	45.81	46.61	51,961
05 Nov 20	46.70000 +0.35	47.05	46.44	46.44	55,341
04 Nov 20	46.35000 -0.61	46.90	45.87	46.60	57,344
03 Nov 20	46.96000 +1.31	47.37	46.04	46.35	89,768
02 Nov 20	45.65000 +0.24	45.70	44.70	45.58	121,961
30 Oct 20	45.41000 +0.29	46.30	45.02	45.29	120,767
29 Oct 20	45.12000 -0.72	45.69	44.35	45.69	71,738
28 Oct 20	45.84000 -1.17	46.87	45.67	46.57	64,399
27 Oct 20	47.01000 -1.02	48.30	47.00	48.14	41,875
26 Oct 20	48.03000 +0.46	48.16	47.13	47.26	70,574
23 Oct 20	47.57000 -0.03	48.09	47.28	47.63	47,975
22 Oct 20	47.60000 -0.34	48.09	47.08	48.09	71,437
21 Oct 20	47.94000 -0.06	48.63	47.85	48.22	61,127
20 Oct 20	48.00000 -0.96	49.20	47.94	49.20	75,171
19 Oct 20	48.96000 +0.03	49.28	48.25	49.00	92,520
16 Oct 20	48.93000 -0.26	49.47	48.85	48.97	46,904
15 Oct 20	49.19000 -0.44	49.50	48.73	49.24	48,511
14 Oct 20	49.63000 -1.00	51.06	49.50	50.79	50,517
13 Oct 20	50.63000 -0.16	51.11	50.21	50.54	47,890
12 Oct 20	50.79000 -0.01	51.21	50.74	50.80	37,307
09 Oct 20	50.80000 +1.20	50.97	49.80	49.92	81,328
08 Oct 20	49.60000 +0.21	50.13	49.45	49.82	122,245
07 Oct 20	49.39000 +0.08	49.98	49.27	49.76	72,155
06 Oct 20	49.31000 -0.36	50.27	48.94	49.98	72,709
05 Oct 20	49.67000 +0.51	49.89	49.08	49.10	54,991
02 Oct 20	49.16000 +0.54	49.40	48.12	48.33	81,372
01 Oct 20	48.62000 +0.62	48.90	47.31	47.77	124,749
30 Sep 20	48.00000 -0.48	48.88	47.96	48.75	127,680
29 Sep 20	48.48000 +0.20	48.69	47.64	48.34	54,571
28 Sep 20	48.28000 +0.55	48.49	47.59	47.92	48,765
25 Sep 20	47.73000 -0.16	48.06	47.43	47.93	53,836
24 Sep 20	47.89000 +0.36	48.19	47.11	47.51	64,587
23 Sep 20	47.53000 +0.06	47.98	47.47	47.65	102,822
22 Sep 20	47.47000 -0.11	47.68	47.00	47.49	66,646
21 Sep 20	47.58000 -0.33	48.06	46.78	47.58	92,450
18 Sep 20	47.91000 +0.84	47.98	47.08	47.25	186,055
17 Sep 20	47.07000 +0.41	47.83	46.50	46.50	85,828
16 Sep 20	46.66000 -0.70	47.78	46.60	47.54	99,372
15 Sep 20	47.36000 -0.65	48.23	47.09	48.20	76,431
14 Sep 20	48.01000 +0.24	48.29	47.54	47.78	81,030
11 Sep 20	47.77000 +0.00	48.35	47.69	48.00	68,341
10 Sep 20	47.77000 +0.34	47.88	46.88	47.47	80,722
09 Sep 20	47.43000 +0.43	48.43	47.26	47.26	74,295
08 Sep 20	47.00000 -0.49	47.49	46.28	47.49	101,221
04 Sep 20	47.49000 -1.36	49.00	47.10	49.00	103,932
03 Sep 20	48.85000 -0.82	50.43	48.65	49.91	96,660
02 Sep 20	49.67000 +1.09	49.75	48.55	48.79	104,744
01 Sep 20	48.58000 -0.65	49.48	47.92	49.43	120,615
31 Aug 20	49.23000 -0.02	49.31	48.44	49.13	102,850
28 Aug 20	49.25000 -0.35	50.04	48.70	50.04	108,498
27 Aug 20	49.60000 +0.06	49.80	49.16	49.71	78,796
26 Aug 20	49.54000 -0.06	49.62	48.66	49.61	97,824
25 Aug 20	49.60000 -0.24	50.14	49.26	50.14	63,502
24 Aug 20	49.84000 -0.05	50.36	49.47	49.90	59,696
21 Aug 20	49.89000 -0.38	50.20	49.29	49.97	70,816
20 Aug 20	50.27000 -0.30	50.62	49.77	50.62	56,737
19 Aug 20	50.57000 -0.19	51.28	50.38	50.93	52,560
18 Aug 20	50.76000 -0.37	51.17	50.07	51.17	47,879
17 Aug 20	51.13000 +0.99	51.28	50.51	50.71	62,929
14 Aug 20	50.14000 +1.03	50.20	48.95	48.95	47,324
13 Aug 20	49.11000 -0.19	49.68	48.75	48.99	53,679
12 Aug 20	49.30000 +0.61	49.46	48.60	48.98	69,095
11 Aug 20	48.69000 -0.66	49.75	48.51	49.75	68,310
10 Aug 20	49.35000 +0.39	49.82	48.38	49.13	56,378
07 Aug 20	48.96000 +0.23	49.13	48.58	48.74	50,224
06 Aug 20	48.73000 -0.62	50.10	48.54	49.45	65,278
05 Aug 20	49.35000 -1.82	51.50	48.71	51.50	124,757
04 Aug 20	51.17000 +1.96	51.95	49.46	49.80	100,923
03 Aug 20	49.21000 -0.61	50.02	46.44	50.00	106,481
31 Jul 20	49.82000 -0.33	50.48	48.92	49.99	107,769
30 Jul 20	50.15000 -2.40	52.12	50.04	52.12	67,291
29 Jul 20	52.55000 +0.21	52.69	51.99	52.36	52,871
28 Jul 20	52.34000 +0.50	52.76	51.59	51.59	91,590
27 Jul 20	51.84000 +1.09	52.18	50.37	50.69	65,435
24 Jul 20	50.75000 -0.99	51.88	50.53	51.59	58,948
23 Jul 20	51.74000 +0.65	52.35	50.94	50.99	120,481
22 Jul 20	51.09000 -0.17	51.67	50.75	51.12	92,784
21 Jul 20	51.26000 +1.12	51.57	50.44	50.44	73,883
20 Jul 20	50.14000 -0.57	50.61	49.67	50.61	49,393
17 Jul 20	50.71000 +0.84	51.13	50.11	50.18	87,819
16 Jul 20	49.87000 +0.13	50.53	49.65	49.85	91,597
15 Jul 20	49.74000 -0.61	51.14	49.74	50.78	113,928
14 Jul 20	50.35000 +1.26	50.57	49.11	49.11	104,665
13 Jul 20	49.09000 +0.48	49.63	47.83	48.22	114,303
10 Jul 20	48.61000 +1.15	48.81	47.52	47.60	94,412
09 Jul 20	47.46000 -0.62	48.51	46.85	47.98	93,137
08 Jul 20	48.08000 -2.10	50.25	47.73	50.25	109,120
07 Jul 20	50.18000 +1.34	50.21	48.37	48.71	116,044
06 Jul 20	48.84000 -0.17	49.40	48.60	49.40	83,839
02 Jul 20	49.01000 +0.17	49.98	48.89	49.05	83,125
01 Jul 20	48.84000 -1.28	50.67	48.80	50.22	102,181
30 Jun 20	50.12000 +0.12	50.19	49.61	49.80	162,583
29 Jun 20	50.00000 +0.79	50.83	49.43	49.43	136,415
26 Jun 20	49.21000 -0.16	49.44	48.44	49.24	183,476
25 Jun 20	49.37000 +1.84	49.67	47.31	47.59	300,869
24 Jun 20	47.53000 +0.82	48.53	46.36	46.38	243,962
23 Jun 20	46.71000 -0.50	47.91	46.41	47.55	122,946
22 Jun 20	47.21000 +0.65	47.45	46.43	46.56	148,809
19 Jun 20	46.56000 -1.37	48.44	46.24	48.28	329,896
18 Jun 20	47.93000 -0.90	49.17	47.57	48.70	136,827
17 Jun 20	48.83000 -0.28	49.43	47.94	49.20	120,946
16 Jun 20	49.11000 +1.92	49.84	47.66	47.97	242,772
15 Jun 20	47.19000 -0.24	47.68	45.77	47.22	205,024
12 Jun 20	47.43000 -0.45	48.65	46.69	48.50	281,113
11 Jun 20	47.88000 -0.57	48.90	47.58	47.92	225,430
10 Jun 20	48.45000 -0.71	50.57	48.33	49.43	190,247
09 Jun 20	49.16000 -0.54	49.97	48.80	49.56	224,407
08 Jun 20	49.70000 +0.15	49.94	48.68	49.89	256,316
05 Jun 20	49.55000 -3.30	53.12	49.37	53.12	203,483
04 Jun 20	52.85000 -1.48	54.09	52.48	54.00	273,798
03 Jun 20	54.33000 -0.65	55.60	54.14	55.36	195,131
02 Jun 20	54.98000 -0.44	55.70	54.23	55.68	221,476
01 Jun 20	55.42000 -0.31	56.30	54.83	55.48	161,681
29 May 20	55.73000 -0.13	56.53	54.93	55.51	162,309
28 May 20	55.86000 -0.35	57.11	55.47	56.72	122,788
27 May 20	56.21000 +2.54	56.45	53.51	54.15	136,814
26 May 20	53.67000 -2.31	56.68	53.43	56.68	143,091
22 May 20	55.98000 -0.17	56.68	55.71	56.31	112,032
21 May 20	56.15000 +0.21	56.31	55.04	55.91	63,049
20 May 20	55.94000 +0.23	56.66	55.42	56.11	129,256
19 May 20	55.71000 -1.32	58.64	55.64	57.04	137,742
18 May 20	57.03000 +2.02	57.07	55.29	55.74	220,741
15 May 20	55.01000 +0.56	55.24	53.80	54.16	121,755
14 May 20	54.45000 -2.28	56.25	52.65	56.25	168,638
13 May 20	56.73000 -0.16	57.99	55.99	56.97	137,975
12 May 20	56.89000 -1.69	59.00	56.73	59.00	140,444
11 May 20	58.58000 +2.74	59.39	55.45	55.90	161,741
08 May 20	55.84000 +2.06	55.90	53.52	53.98	194,033
07 May 20	53.78000 -0.86	55.05	53.04	55.04	121,908
06 May 20	54.64000 +0.75	54.95	53.20	53.83	154,553
05 May 20	53.89000 +4.52	54.61	48.03	49.46	228,878
04 May 20	49.37000 -1.02	50.81	49.10	50.50	140,605
01 May 20	50.39000 +0.36	50.64	48.99	49.60	119,489
30 Apr 20	50.03000 -1.31	50.95	48.88	50.84	160,834
29 Apr 20	51.34000 -0.04	52.23	50.75	51.99	196,740
28 Apr 20	51.38000 +0.67	52.27	50.61	51.00	187,203
27 Apr 20	50.71000 +2.17	50.75	48.63	48.63	147,773
24 Apr 20	48.54000 +0.93	49.01	47.50	47.90	154,748
23 Apr 20	47.61000 +0.39	47.84	46.54	47.33	138,904
22 Apr 20	47.22000 +1.86	47.51	45.60	46.00	129,725
21 Apr 20	45.36000 +0.49	45.75	43.67	44.71	139,845
20 Apr 20	44.87000 +0.21	45.26	43.99	44.48	119,351
17 Apr 20	44.66000 -0.33	45.62	44.17	45.58	114,659
16 Apr 20	44.99000 +0.81	45.71	43.96	43.96	170,971
15 Apr 20	44.18000 +0.25	44.61	43.11	43.48	139,520
14 Apr 20	43.93000 +0.27	45.36	43.31	44.06	219,000
13 Apr 20	43.66000 -0.99	44.64	43.31	44.59	125,760
09 Apr 20	44.65000 +1.07	45.45	43.58	43.75	153,462
08 Apr 20	43.58000 -2.22	45.75	42.21	45.75	193,297
07 Apr 20	45.80000 +0.22	46.00	44.01	46.00	256,790
06 Apr 20	45.58000 +0.84	45.87	44.55	45.25	227,135
03 Apr 20	44.74000 +1.19	44.74	42.38	43.33	172,090
02 Apr 20	43.55000 +0.78	43.67	42.30	42.79	177,756
01 Apr 20	42.77000 +1.11	43.74	40.64	40.90	143,748
31 Mar 20	41.66000 +1.57	41.81	39.28	39.94	211,588
30 Mar 20	40.09000 +1.45	40.93	38.43	39.40	148,771
27 Mar 20	38.64000 +0.06	39.10	37.81	37.81	117,586
26 Mar 20	38.58000 +0.92	38.75	37.40	37.70	117,727
25 Mar 20	37.66000 +0.02	38.45	37.05	37.75	113,446
24 Mar 20	37.64000 -0.60	38.79	36.93	38.79	164,087
23 Mar 20	38.24000 -0.04	38.76	37.15	38.30	150,927
20 Mar 20	38.28000 -0.21	38.79	37.02	38.79	257,092
19 Mar 20	38.49000 +0.50	38.79	37.31	38.00	242,063
18 Mar 20	37.99000 -0.31	39.64	35.67	35.67	264,900
17 Mar 20	38.30000 +2.80	39.93	35.50	35.86	297,461
16 Mar 20	35.50000 -1.45	36.30	34.01	34.01	215,944
13 Mar 20	36.95000 +4.33	36.95	33.00	33.40	145,438
12 Mar 20	32.62000 -3.77	35.37	32.44	34.56	204,612
11 Mar 20	36.39000 -1.77	38.01	36.35	37.58	95,067
10 Mar 20	38.16000 +1.32	39.99	37.02	37.40	135,650
09 Mar 20	36.84000 -1.31	38.64	36.09	37.16	138,004
06 Mar 20	38.15000 +0.12	38.20	37.15	37.37	93,367
05 Mar 20	38.03000 +0.15	38.07	36.95	37.24	168,536
04 Mar 20	37.88000 +0.52	38.00	36.98	37.68	54,341
03 Mar 20	37.36000 -1.12	38.74	36.62	38.39	125,479
02 Mar 20	38.48000 +1.23	38.58	37.32	37.62	94,739
28 Feb 20	37.25000 +2.01	37.27	35.00	35.00	106,575
27 Feb 20	35.24000 -0.82	36.70	35.11	35.86	102,048
26 Feb 20	36.06000 -0.37	36.89	35.60	36.59	80,188
25 Feb 20	36.43000 -1.27	37.75	35.99	37.73	92,907
24 Feb 20	37.70000 -0.20	37.88	37.26	37.32	37,316
21 Feb 20	37.90000 +0.07	38.18	37.56	37.86	52,919
20 Feb 20	37.83000 +0.61	37.83	37.22	37.22	33,022
19 Feb 20	37.22000 -0.39	37.72	37.15	37.68	33,347
18 Feb 20	37.61000 +0.18	38.09	37.23	37.55	39,417
14 Feb 20	37.43000 -0.57	38.12	37.27	37.60	57,938
13 Feb 20	38.00000 +0.55	38.18	37.45	37.45	60,876
12 Feb 20	37.45000 -0.29	37.90	37.35	37.88	46,989
11 Feb 20	37.74000 -0.22	38.16	37.39	37.98	52,361
10 Feb 20	37.96000 -0.26	38.38	37.55	37.97	47,530
07 Feb 20	38.22000 -0.53	39.02	37.89	38.53	51,295
06 Feb 20	38.75000 -0.11	39.09	38.73	38.96	53,930
05 Feb 20	38.86000 +1.61	39.01	37.39	37.39	53,870
04 Feb 20	37.25000 +0.08	37.47	36.91	36.91	56,059
03 Feb 20	37.17000 +0.48	37.39	36.69	36.83	51,337
31 Jan 20	36.69000 -1.28	37.92	36.59	37.75	58,505
30 Jan 20	37.97000 -0.45	38.20	37.78	38.04	54,595
29 Jan 20	38.42000 -0.54	38.97	38.08	38.90	46,058
28 Jan 20	38.96000 +0.17	39.10	38.61	38.80	32,378
27 Jan 20	38.79000 +0.15	39.05	38.30	38.55	43,721
24 Jan 20	38.64000 -0.59	39.28	38.49	39.28	53,475
23 Jan 20	39.23000 +0.20	39.50	38.60	39.03	77,488
22 Jan 20	39.03000 -0.01	39.23	38.81	39.05	44,343
21 Jan 20	39.04000 +0.09	39.17	38.73	38.93	46,831
17 Jan 20	38.95000 -0.47	39.82	38.63	39.43	50,421
16 Jan 20	39.42000 -0.11	40.27	39.38	39.55	30,401
15 Jan 20	39.53000 -0.07	39.98	39.44	39.44	42,941
14 Jan 20	39.60000 -0.10	39.67	39.26	39.51	49,538
13 Jan 20	39.70000 -0.65	40.48	39.69	40.34	67,704
10 Jan 20	40.35000 -0.36	40.99	40.23	40.71	78,144
09 Jan 20	40.71000 +0.00	41.07	40.27	40.88	93,887
08 Jan 20	40.71000 +0.04	40.87	40.52	40.54	62,993
07 Jan 20	40.67000 +0.11	40.78	40.35	40.38	68,983
06 Jan 20	40.56000 +0.12	40.82	40.10	40.25	49,800
03 Jan 20	40.44000 +0.06	40.69	40.07	40.11	53,739
02 Jan 20	40.38000 -0.11	40.75	40.13	40.75	155,106
31 Dec 19	40.49000 -0.06	40.79	40.44	40.50	61,359
30 Dec 19	40.55000 +0.43	40.88	39.98	40.02	54,136
27 Dec 19	40.12000 -0.45	40.69	39.63	40.69	52,625
26 Dec 19	40.57000 +0.41	40.78	40.06	40.15	68,191
24 Dec 19	40.16000 +0.16	40.27	39.97	40.06	18,181
23 Dec 19	40.00000 +0.40	40.13	39.47	39.75	74,525
20 Dec 19	39.60000 -0.25	40.09	39.47	39.86	144,069
19 Dec 19	39.85000 +0.90	39.85	38.98	39.01	54,998
18 Dec 19	38.95000 -0.33	39.26	38.72	39.26	43,624
17 Dec 19	39.28000 +0.24	39.38	38.87	39.07	49,667
16 Dec 19	39.04000 +0.13	39.42	38.92	39.09	38,840
13 Dec 19	38.91000 -0.57	39.37	38.70	39.34	38,902
12 Dec 19	39.48000 +0.30	39.79	39.10	39.10	60,770
11 Dec 19	39.18000 -0.31	39.75	39.00	39.49	53,035
10 Dec 19	39.49000 -0.29	39.66	39.32	39.59	42,047
09 Dec 19	39.78000 -0.22	40.19	39.74	39.93	44,466
06 Dec 19	40.00000 +0.28	40.50	39.72	40.00	71,944
05 Dec 19	39.72000 +0.34	39.82	39.40	39.61	86,865
04 Dec 19	39.38000 -0.09	39.85	39.15	39.53	58,749
03 Dec 19	39.47000 +0.09	39.64	38.80	39.19	176,001
02 Dec 19	39.38000 -0.45	39.90	39.21	39.81	72,261
29 Nov 19	39.83000 +0.98	40.43	38.90	39.06	47,028
27 Nov 19	38.85000 +0.17	39.27	38.70	38.77	39,452
26 Nov 19	38.68000 -1.18	39.88	38.50	39.67	73,075
25 Nov 19	39.86000 +0.81	39.86	39.09	39.27	46,277
22 Nov 19	39.05000 -0.34	39.66	38.95	39.51	69,735
21 Nov 19	39.39000 +0.49	39.65	38.85	38.99	73,874
20 Nov 19	38.90000 -0.29	39.46	38.69	39.10	80,922
19 Nov 19	39.19000 -0.63	39.92	39.18	39.85	45,715
18 Nov 19	39.82000 -0.66	40.49	39.35	40.33	70,426
15 Nov 19	40.48000 -0.45	41.04	40.41	41.03	52,800
14 Nov 19	40.93000 +0.55	41.10	40.42	40.45	67,546
13 Nov 19	40.38000 +0.86	40.49	39.34	39.44	70,362
12 Nov 19	39.52000 -0.20	39.94	39.40	39.72	58,624
11 Nov 19	39.72000 +0.33	39.75	39.25	39.31	51,188
08 Nov 19	39.39000 -1.27	40.78	39.37	40.50	49,907
07 Nov 19	40.66000 -0.91	41.94	40.45	41.58	67,471
06 Nov 19	41.57000 +1.16	42.15	40.25	40.46	109,620
05 Nov 19	40.41000 +0.70	40.67	39.70	40.00	143,450
04 Nov 19	39.71000 +0.84	39.77	38.91	39.00	89,261
01 Nov 19	38.87000 +0.38	38.95	38.25	38.55	137,835
31 Oct 19	38.49000 +0.48	38.49	37.51	37.98	75,936
30 Oct 19	38.01000 +0.74	38.05	37.05	37.24	127,865
29 Oct 19	37.27000 +0.24	37.35	36.78	37.13	45,939
28 Oct 19	37.03000 +0.35	37.20	36.67	36.67	51,653
25 Oct 19	36.68000 +0.07	36.87	36.34	36.56	36,293
24 Oct 19	36.61000 -0.31	36.92	36.44	36.92	32,483
23 Oct 19	36.92000 +0.46	37.05	36.35	36.58	51,794
22 Oct 19	36.46000 +0.12	36.70	35.96	36.41	54,319
21 Oct 19	36.34000 +0.44	36.48	35.87	35.87	93,124
18 Oct 19	35.90000 -0.59	36.55	35.76	36.30	70,394
17 Oct 19	36.49000 +0.26	36.55	36.10	36.27	36,325
16 Oct 19	36.23000 -0.20	36.48	36.12	36.33	50,073
15 Oct 19	36.43000 +0.41	36.48	35.96	36.04	60,855
14 Oct 19	36.02000 -0.29	36.30	35.60	36.30	63,337
11 Oct 19	36.31000 +0.13	37.22	36.30	36.49	56,002
10 Oct 19	36.18000 -0.32	36.91	36.01	36.67	59,879
09 Oct 19	36.50000 +0.14	36.67	36.25	36.46	74,099
08 Oct 19	36.36000 -0.35	36.59	36.05	36.59	60,575
07 Oct 19	36.71000 +0.05	36.92	36.55	36.64	62,160
04 Oct 19	36.66000 -0.31	37.16	36.62	37.05	40,651
03 Oct 19	36.97000 -0.44	37.41	36.76	37.41	56,279
02 Oct 19	37.41000 -0.55	37.91	36.87	37.91	103,995
01 Oct 19	37.96000 -0.18	38.50	37.73	38.10	90,972
30 Sep 19	38.14000 -0.15	38.96	38.12	38.31	57,286
27 Sep 19	38.29000 -0.02	38.73	38.20	38.43	44,280
26 Sep 19	38.31000 -0.02	38.50	37.98	38.32	65,371
25 Sep 19	38.33000 +0.29	38.62	37.97	37.97	75,882
24 Sep 19	38.04000 -0.20	38.52	37.66	38.43	103,262
23 Sep 19	38.24000 -0.32	38.84	38.22	38.55	72,552
20 Sep 19	38.56000 -0.26	39.28	38.17	38.87	180,885
19 Sep 19	38.82000 -0.22	39.27	38.58	39.21	111,531
18 Sep 19	39.04000 -1.27	40.56	38.92	40.25	97,604
17 Sep 19	40.31000 +0.16	40.80	39.75	40.08	143,582
16 Sep 19	40.15000 -1.15	41.41	40.03	41.12	71,363
13 Sep 19	41.30000 +0.77	41.43	40.31	40.31	74,214
12 Sep 19	40.53000 -1.97	42.37	40.16	42.37	265,621
11 Sep 19	42.50000 +1.34	42.57	41.16	41.16	95,693
10 Sep 19	41.16000 +0.99	41.25	39.71	39.93	169,845
09 Sep 19	40.17000 +0.33	40.49	39.86	39.96	160,116
06 Sep 19	39.84000 +0.87	40.15	39.09	39.41	158,420
05 Sep 19	38.97000 +0.88	39.36	38.22	38.22	161,406
04 Sep 19	38.09000 +0.09	38.48	37.87	38.00	185,574
03 Sep 19	38.00000 -0.23	38.16	37.58	38.14	70,786
30 Aug 19	38.23000 -0.62	39.02	37.97	38.89	68,920
29 Aug 19	38.85000 +0.58	39.04	38.38	38.65	91,959
28 Aug 19	38.27000 -0.23	39.10	38.00	38.50	132,160
27 Aug 19	38.50000 -0.66	39.30	38.27	39.30	64,249
26 Aug 19	39.16000 +0.59	39.32	38.58	38.80	110,108
23 Aug 19	38.57000 -0.64	39.30	38.33	39.07	65,326
22 Aug 19	39.21000 -0.01	39.77	39.03	39.35	61,774
21 Aug 19	39.22000 -0.15	39.61	38.95	39.53	64,057
20 Aug 19	39.37000 +0.07	39.49	39.00	39.43	71,431
19 Aug 19	39.30000 +0.46	39.63	39.04	39.20	75,112
16 Aug 19	38.84000 +0.87	38.98	37.97	38.03	100,550
15 Aug 19	37.97000 +0.02	38.20	37.63	38.04	82,754
14 Aug 19	37.95000 -0.42	38.23	37.72	38.13	62,792
13 Aug 19	38.37000 -0.33	39.54	38.20	38.64	68,885
12 Aug 19	38.70000 -0.12	38.84	38.14	38.80	52,961
09 Aug 19	38.82000 -0.64	39.47	38.79	39.39	74,983
08 Aug 19	39.46000 +0.90	39.52	38.70	38.70	78,652
07 Aug 19	38.56000 +0.43	38.73	37.84	37.90	105,271
06 Aug 19	38.13000 +0.53	38.31	36.77	37.65	93,053
05 Aug 19	37.60000 +1.19	38.70	36.31	36.75	180,586
02 Aug 19	36.41000 +0.09	36.67	36.05	36.31	80,299
01 Aug 19	36.32000 -0.13	37.31	36.07	36.43	99,373
31 Jul 19	36.45000 -0.74	37.23	36.28	37.20	97,642
30 Jul 19	37.19000 +0.53	37.29	36.47	36.61	53,095
29 Jul 19	36.66000 +0.02	36.99	36.43	36.67	45,799
26 Jul 19	36.64000 +0.39	36.78	36.09	36.09	44,664
25 Jul 19	36.25000 -0.06	36.55	36.19	36.44	44,910
24 Jul 19	36.31000 +0.73	36.37	35.57	35.57	90,215
23 Jul 19	35.58000 -0.03	35.74	35.44	35.73	57,931
22 Jul 19	35.61000 -0.61	36.28	35.34	36.24	90,838
19 Jul 19	36.22000 -0.18	36.57	36.04	36.35	56,787
18 Jul 19	36.40000 -0.10	36.54	35.96	36.42	58,174
17 Jul 19	36.50000 -0.22	36.71	36.30	36.68	50,495
16 Jul 19	36.72000 -0.14	37.11	36.65	36.80	93,360
15 Jul 19	36.86000 +0.17	36.86	36.42	36.68	75,115
12 Jul 19	36.69000 +0.19	36.95	36.50	36.50	65,525
11 Jul 19	36.50000 +0.26	36.65	36.14	36.32	60,670
10 Jul 19	36.24000 -0.25	36.74	36.11	36.49	76,532
09 Jul 19	36.49000 -0.42	36.92	36.08	36.89	78,988
08 Jul 19	36.91000 +0.36	36.91	36.36	36.55	74,938
05 Jul 19	36.55000 +0.17	36.70	36.13	36.38	50,436
03 Jul 19	36.38000 -0.12	36.74	36.26	36.51	34,170
02 Jul 19	36.50000 +0.10	36.60	35.90	36.38	82,407
01 Jul 19	36.40000 -0.01	37.10	35.82	36.52	91,003
28 Jun 19	36.41000 +0.11	37.00	36.34	36.41	145,520
27 Jun 19	36.30000 +0.37	36.53	35.89	35.89	64,766
26 Jun 19	35.93000 -0.16	36.37	35.70	36.09	75,352
25 Jun 19	36.09000 +0.43	36.14	35.26	35.65	103,677
24 Jun 19	35.66000 -0.71	36.63	35.62	36.31	86,871
21 Jun 19	36.37000 -0.05	36.65	35.98	36.29	131,415
20 Jun 19	36.42000 -0.55	37.37	36.40	36.99	76,567
19 Jun 19	36.97000 +1.13	37.06	35.76	35.88	158,910
18 Jun 19	35.84000 -0.78	37.04	35.83	36.80	128,401
17 Jun 19	36.62000 -0.87	37.56	36.48	37.55	76,579
14 Jun 19	37.49000 -0.06	38.03	37.39	37.58	69,074
13 Jun 19	37.55000 +0.51	37.55	36.92	37.10	137,692
12 Jun 19	37.04000 -0.08	37.26	36.89	37.15	106,681
11 Jun 19	37.12000 +0.15	37.71	37.00	37.00	108,267
10 Jun 19	36.97000 -1.01	38.39	36.76	38.04	126,622
07 Jun 19	37.98000 +0.51	38.22	37.15	37.57	63,988
06 Jun 19	37.47000 +0.02	37.68	36.49	37.43	135,375
05 Jun 19	37.45000 -0.30	37.95	37.35	37.95	109,038
04 Jun 19	37.75000 +0.46	38.97	37.60	37.85	187,246
03 Jun 19	37.29000 -0.51	37.94	36.75	37.64	186,105
31 May 19	37.80000 -0.15	37.99	37.40	37.99	134,359
30 May 19	37.95000 -0.50	38.69	37.72	38.40	92,578
29 May 19	38.45000 +0.47	38.71	37.66	37.92	114,098
28 May 19	37.98000 -0.48	38.66	37.75	38.52	126,416
24 May 19	38.46000 +0.29	38.77	38.27	38.30	48,283
23 May 19	38.17000 -0.43	38.95	37.86	38.57	74,488
22 May 19	38.60000 +0.08	38.76	38.11	38.34	73,968
21 May 19	38.52000 +0.62	38.69	37.87	38.07	95,125
20 May 19	37.90000 -0.31	38.14	37.62	38.03	135,325
17 May 19	38.21000 -1.22	39.62	38.00	39.15	124,960
16 May 19	39.43000 -0.77	40.83	39.21	40.42	153,074
15 May 19	40.20000 -0.39	40.50	39.90	40.33	110,027
14 May 19	40.59000 +0.23	40.93	40.00	40.39	69,315
13 May 19	40.36000 +0.14	40.39	39.22	39.98	107,934
10 May 19	40.22000 +0.81	40.47	39.35	39.38	166,816
09 May 19	39.41000 +0.64	39.48	38.11	38.64	129,487
08 May 19	38.77000 -2.25	41.08	38.60	41.00	181,270
07 May 19	41.02000 -0.93	41.89	40.88	41.70	86,725
06 May 19	41.95000 +0.15	42.14	41.07	41.97	134,791
03 May 19	41.80000 -0.25	42.40	41.45	42.00	174,884
02 May 19	42.05000 +0.53	42.08	41.42	41.55	67,084
01 May 19	41.52000 -0.53	42.61	41.30	42.08	99,382
30 Apr 19	42.05000 -0.09	42.43	41.56	42.08	92,426
29 Apr 19	42.14000 +0.85	42.19	41.27	41.27	80,904
26 Apr 19	41.29000 -0.24	41.89	41.02	41.48	75,230
25 Apr 19	41.53000 -0.03	41.78	41.08	41.53	115,962
24 Apr 19	41.56000 -0.06	42.12	41.20	41.49	154,410
23 Apr 19	41.62000 -0.04	41.97	41.38	41.67	63,086
22 Apr 19	41.66000 -0.11	41.90	41.16	41.78	93,801
18 Apr 19	41.77000 +0.06	42.13	41.10	41.60	72,321
17 Apr 19	41.71000 +0.07	41.99	41.20	41.92	89,378
16 Apr 19	41.64000 +0.18	41.82	41.47	41.71	48,172
15 Apr 19	41.46000 +0.16	41.91	41.14	41.51	60,915
12 Apr 19	41.30000 -0.08	41.47	40.88	41.47	57,610
11 Apr 19	41.38000 +0.14	41.94	41.27	41.39	87,977
10 Apr 19	41.24000 +0.39	41.39	40.79	40.93	72,111
09 Apr 19	40.85000 -0.13	41.57	40.69	40.85	105,145
08 Apr 19	40.98000 -0.81	42.35	40.80	41.66	99,203
05 Apr 19	41.79000 +0.46	42.23	41.22	41.45	135,255
04 Apr 19	41.33000 +0.51	41.45	40.72	40.78	70,123
03 Apr 19	40.82000 +0.28	40.97	40.22	40.75	139,031
02 Apr 19	40.54000 -0.29	41.22	40.46	40.83	151,487
01 Apr 19	40.83000 +0.02	41.23	40.53	40.92	146,536
29 Mar 19	40.81000 +0.32	40.90	40.18	40.63	213,924
28 Mar 19	40.49000 -0.33	41.13	40.43	40.93	71,200
27 Mar 19	40.82000 -0.41	41.18	40.26	41.18	86,032
26 Mar 19	41.23000 +0.51	41.32	40.55	40.89	55,339
25 Mar 19	40.72000 -0.13	40.97	40.56	40.71	60,229
22 Mar 19	40.85000 -0.35	41.47	40.48	41.12	110,838
21 Mar 19	41.20000 +0.75	41.40	40.28	40.28	98,226
20 Mar 19	40.45000 -0.84	41.55	39.90	41.31	149,443
19 Mar 19	41.29000 +0.36	41.78	40.72	41.41	110,346
18 Mar 19	40.93000 +0.55	41.45	40.40	40.40	84,686
15 Mar 19	40.38000 -0.18	40.86	40.19	40.61	163,008
14 Mar 19	40.56000 +0.06	40.78	39.93	40.49	82,911
13 Mar 19	40.50000 -0.98	42.22	39.73	41.59	173,005
12 Mar 19	41.48000 -2.17	43.55	40.99	42.90	190,172
11 Mar 19	43.65000 -0.22	44.06	42.91	43.79	129,037
08 Mar 19	43.87000 -0.60	44.88	43.65	44.46	51,845
07 Mar 19	44.47000 -0.32	45.12	44.22	44.52	63,773
06 Mar 19	44.79000 -0.80	45.63	44.62	45.50	137,997
05 Mar 19	45.59000 -1.00	46.45	45.43	46.40	126,178
04 Mar 19	46.59000 -2.66	49.26	46.42	49.25	147,606
01 Mar 19	49.25000 -1.06	50.69	49.20	50.53	114,625
28 Feb 19	50.31000 -0.03	50.95	49.87	50.53	51,290
27 Feb 19	50.34000 -0.18	51.56	50.10	50.54	71,956
26 Feb 19	50.52000 -0.18	51.39	50.30	50.69	63,812
25 Feb 19	50.70000 -1.10	52.06	50.51	52.06	78,774
22 Feb 19	51.80000 -0.24	52.96	51.51	52.06	84,817
21 Feb 19	52.04000 -0.06	52.76	51.72	52.21	71,552
20 Feb 19	52.10000 -0.78	53.10	51.80	52.69	75,260
19 Feb 19	52.88000 +0.07	53.18	52.60	52.70	60,960
15 Feb 19	52.81000 +0.29	53.30	52.25	52.48	87,892
14 Feb 19	52.52000 +0.06	52.94	52.06	52.40	84,234
13 Feb 19	52.46000 +1.33	52.86	51.17	51.28	198,257
12 Feb 19	51.13000 +0.51	51.32	50.67	50.75	42,263
11 Feb 19	50.62000 +0.74	50.66	49.78	49.86	69,064
08 Feb 19	49.88000 +0.26	50.13	49.12	49.54	74,032
07 Feb 19	49.62000 +0.12	50.00	49.35	49.40	48,839
06 Feb 19	49.50000 +0.65	49.69	48.85	48.88	62,595
05 Feb 19	48.85000 +0.35	49.09	48.12	48.47	35,336
04 Feb 19	48.50000 +0.45	48.84	47.68	47.85	47,025
01 Feb 19	48.05000 -0.47	49.23	47.74	48.78	60,181
31 Jan 19	48.52000 +0.04	48.56	48.00	48.46	67,895
30 Jan 19	48.48000 +0.67	48.58	47.45	47.93	91,029
29 Jan 19	47.81000 -0.36	48.32	47.47	48.25	51,676
28 Jan 19	48.17000 -0.50	48.67	47.89	48.51	37,057
25 Jan 19	48.67000 -0.32	49.59	48.56	49.32	62,864
24 Jan 19	48.99000 -0.52	49.76	48.88	49.45	60,526
23 Jan 19	49.51000 +0.35	49.72	48.95	49.16	67,477
22 Jan 19	49.16000 +0.09	49.81	48.61	48.95	99,450
18 Jan 19	49.07000 +0.21	49.52	48.89	48.98	125,427
17 Jan 19	48.86000 +0.30	49.09	48.51	48.51	60,943
16 Jan 19	48.56000 +0.55	48.61	47.85	48.11	91,505
15 Jan 19	48.01000 +0.19	48.24	47.35	48.15	38,072
14 Jan 19	47.82000 -0.18	48.20	47.48	47.82	54,028
11 Jan 19	48.00000 +0.13	48.45	47.78	47.87	59,760
10 Jan 19	47.87000 -0.45	48.23	47.45	47.97	57,910
09 Jan 19	48.32000 +0.56	48.56	47.60	47.91	207,783
08 Jan 19	47.76000 -0.34	48.39	47.44	48.39	105,379
07 Jan 19	48.10000 -0.22	49.09	47.97	48.52	113,994
04 Jan 19	48.32000 +1.51	49.00	46.91	47.13	185,457
03 Jan 19	46.81000 -0.97	47.83	46.08	47.64	112,058
02 Jan 19	47.78000 +0.00	47.83	46.58	47.40	112,415
31 Dec 18	47.78000 +0.93	48.00	46.75	47.30	79,659
28 Dec 18	46.85000 +0.73	47.35	46.11	46.25	45,495
27 Dec 18	46.12000 -0.09	46.19	44.74	45.89	59,035
26 Dec 18	46.21000 +1.27	46.65	45.05	45.25	122,406
24 Dec 18	44.94000 -2.39	47.33	44.75	47.18	52,430
21 Dec 18	47.33000 +0.16	49.28	47.25	47.35	350,346
20 Dec 18	47.17000 +0.85	47.88	46.20	46.32	162,346
19 Dec 18	46.32000 +0.31	47.07	45.72	46.08	79,260
18 Dec 18	46.01000 +0.20	46.59	45.67	45.75	71,021
17 Dec 18	45.81000 +0.12	46.24	45.28	45.74	100,090
14 Dec 18	45.69000 -0.56	46.60	45.40	46.05	47,915
13 Dec 18	46.25000 -0.17	46.79	45.98	46.45	59,743
12 Dec 18	46.42000 +0.77	46.86	45.34	45.76	45,528
11 Dec 18	45.65000 +0.40	45.95	44.59	45.33	41,099
10 Dec 18	45.25000 -0.65	46.18	44.59	45.95	76,668
07 Dec 18	45.90000 +0.27	46.34	45.20	45.55	83,954
06 Dec 18	45.63000 +0.49	45.75	44.09	44.97	101,716
04 Dec 18	45.14000 -0.93	46.20	44.57	46.07	132,128
03 Dec 18	46.07000 +0.27	46.30	45.16	46.01	163,565
30 Nov 18	45.80000 -1.61	47.28	45.34	47.18	93,662
29 Nov 18	47.41000 -0.71	48.00	47.25	47.90	42,185
28 Nov 18	48.12000 +0.46	48.18	47.09	47.81	51,383
27 Nov 18	47.66000 +0.29	47.86	47.08	47.32	55,428
26 Nov 18	47.37000 -1.00	49.21	47.22	48.50	77,525
23 Nov 18	48.37000 +2.55	48.49	45.51	45.78	93,104
21 Nov 18	45.82000 +0.01	46.65	45.44	45.94	63,035
20 Nov 18	45.81000 -0.72	46.74	45.35	45.73	74,107
19 Nov 18	46.53000 -1.01	47.80	46.12	47.43	61,914
16 Nov 18	47.54000 +0.16	47.64	46.01	47.25	75,508
15 Nov 18	47.38000 +0.36	47.60	46.38	46.84	63,929
14 Nov 18	47.02000 -0.28	47.89	46.60	47.52	75,189
13 Nov 18	47.30000 -0.29	47.77	46.89	47.57	61,018
12 Nov 18	47.59000 +0.24	48.11	47.40	47.40	97,954
09 Nov 18	47.35000 -0.18	48.29	47.29	47.36	142,590
08 Nov 18	47.53000 +1.07	47.79	45.98	46.12	79,302
07 Nov 18	46.46000 +1.00	46.72	45.23	45.70	81,088
06 Nov 18	45.46000 +0.86	45.62	44.16	44.67	82,211
05 Nov 18	44.60000 -1.10	45.20	42.15	45.10	138,359
02 Nov 18	45.70000 +0.52	45.89	45.02	45.48	59,175
01 Nov 18	45.18000 -0.97	46.29	44.80	46.29	87,284
31 Oct 18	46.15000 -1.66	48.95	45.76	48.23	109,597
30 Oct 18	47.81000 +1.62	48.65	45.84	46.20	125,376
29 Oct 18	46.19000 +2.71	46.37	43.76	43.76	116,586
26 Oct 18	43.48000 -0.76	44.02	43.19	43.99	168,415
25 Oct 18	44.24000 +0.37	44.86	43.56	44.07	136,191
24 Oct 18	43.87000 -0.50	44.68	43.82	44.30	102,207
23 Oct 18	44.37000 +0.15	44.74	43.41	43.81	115,602
22 Oct 18	44.22000 +1.11	44.57	43.19	43.26	95,661
19 Oct 18	43.11000 +0.08	43.34	42.45	43.03	106,019
18 Oct 18	43.03000 +0.84	43.34	42.06	42.11	120,128
17 Oct 18	42.19000 -0.18	42.39	41.78	42.28	67,652
16 Oct 18	42.37000 +0.62	42.46	41.25	41.80	101,063
15 Oct 18	41.75000 +0.12	41.92	41.17	41.62	73,798
12 Oct 18	41.63000 -0.02	42.20	41.42	42.10	89,915
11 Oct 18	41.65000 -0.20	42.39	41.05	41.81	168,827
10 Oct 18	41.85000 -0.11	42.28	41.22	41.80	178,135
09 Oct 18	41.96000 -0.23	42.59	41.29	42.19	156,647
08 Oct 18	42.19000 +0.70	42.45	41.55	41.55	89,943
05 Oct 18	41.49000 -0.87	42.63	41.25	42.46	226,653
04 Oct 18	42.36000 -0.09	42.78	42.10	42.44	76,949
03 Oct 18	42.45000 -0.36	43.15	42.19	42.91	191,045
02 Oct 18	42.81000 -0.28	43.51	42.47	42.96	105,013
01 Oct 18	43.09000 -0.31	44.12	42.68	43.58	85,100
28 Sep 18	43.40000 -0.28	44.83	43.16	43.68	75,934
27 Sep 18	43.68000 -0.17	44.52	43.59	43.95	118,487
26 Sep 18	43.85000 -1.12	45.63	43.69	44.95	174,555
25 Sep 18	44.97000 -0.28	45.96	44.76	45.40	77,372
24 Sep 18	45.25000 +0.17	45.40	44.82	45.06	54,291
21 Sep 18	45.08000 +0.32	45.40	44.39	44.74	192,465
20 Sep 18	44.76000 +0.40	44.78	44.17	44.44	53,196
19 Sep 18	44.36000 -0.05	44.65	44.00	44.32	66,168
18 Sep 18	44.41000 +0.20	44.76	43.98	44.20	57,816
17 Sep 18	44.21000 +0.30	44.26	43.45	43.85	52,231
14 Sep 18	43.91000 +0.19	44.24	43.21	43.55	59,462
13 Sep 18	43.72000 -1.24	44.60	42.80	44.43	94,475
12 Sep 18	44.96000 -0.42	45.93	44.84	45.38	106,880
11 Sep 18	45.38000 -0.51	46.32	45.13	45.87	79,625
10 Sep 18	45.89000 +1.59	46.10	44.36	44.48	102,066
07 Sep 18	44.30000 -0.11	44.74	44.25	44.41	70,287
06 Sep 18	44.41000 +0.70	44.91	43.31	43.63	103,772
05 Sep 18	43.71000 -2.39	45.54	41.02	45.25	530,592
04 Sep 18	46.10000 -0.49	46.70	45.70	46.49	66,337
31 Aug 18	46.59000 +0.22	46.63	45.95	46.23	71,622
30 Aug 18	46.37000 -0.10	46.89	46.23	46.47	51,613
29 Aug 18	46.47000 -1.09	47.70	46.26	47.50	75,582
28 Aug 18	47.56000 -0.45	48.31	47.35	48.18	60,216
27 Aug 18	48.01000 -0.84	49.07	47.78	49.01	65,294
24 Aug 18	48.85000 +0.26	49.24	48.55	48.69	86,481
23 Aug 18	48.59000 -0.44	49.12	48.50	49.10	51,851
22 Aug 18	49.03000 +0.61	49.30	48.39	48.39	63,402
21 Aug 18	48.42000 +0.84	48.63	47.61	47.61	68,498
20 Aug 18	47.58000 +0.12	48.27	47.39	47.46	47,980
17 Aug 18	47.46000 +0.18	47.63	46.71	47.40	76,571
16 Aug 18	47.28000 +0.03	48.20	46.99	47.48	50,457
15 Aug 18	47.25000 -1.12	48.43	47.02	48.22	72,927
14 Aug 18	48.37000 +1.07	48.54	47.30	47.30	112,896
13 Aug 18	47.30000 -0.58	47.93	46.97	47.88	68,686
10 Aug 18	47.88000 -0.93	48.82	47.83	48.43	92,709
09 Aug 18	48.81000 -0.74	49.51	48.66	49.51	89,692
08 Aug 18	49.55000 +0.89	50.06	48.44	48.74	103,838
07 Aug 18	48.66000 +0.74	48.80	47.99	48.09	78,581
06 Aug 18	47.92000 -2.70	51.13	47.61	50.99	152,696
03 Aug 18	50.62000 -0.34	51.86	50.10	50.21	55,053
02 Aug 18	50.96000 +0.75	51.20	50.04	50.21	114,259
01 Aug 18	50.21000 -0.92	51.15	49.44	51.15	111,434
31 Jul 18	51.13000 -0.77	52.04	50.77	52.04	83,344
30 Jul 18	51.90000 +0.24	52.71	51.53	51.63	86,856
27 Jul 18	51.66000 -0.73	52.68	51.47	52.22	113,578
26 Jul 18	52.39000 +0.65	53.08	51.02	51.74	111,339
25 Jul 18	51.74000 -0.50	52.30	51.14	52.09	72,139
24 Jul 18	52.24000 -0.04	53.51	52.09	52.51	106,043
23 Jul 18	52.28000 -0.35	52.80	52.03	52.41	49,379
20 Jul 18	52.63000 +0.10	53.09	52.45	52.53	61,227
19 Jul 18	52.53000 +0.18	52.82	52.00	52.35	94,173
18 Jul 18	52.35000 -0.23	52.58	51.86	52.58	65,227
17 Jul 18	52.58000 +0.66	53.06	51.44	51.89	88,345
16 Jul 18	51.92000 -0.15	52.08	51.52	52.08	118,011
13 Jul 18	52.07000 +0.16	52.60	51.90	51.90	69,928
12 Jul 18	51.91000 +0.00	52.21	51.42	52.10	71,811
11 Jul 18	51.91000 -0.79	53.07	51.75	52.52	106,990
10 Jul 18	52.70000 -1.09	53.93	52.50	53.90	73,899
09 Jul 18	53.79000 -0.42	54.91	53.53	54.32	59,275
06 Jul 18	54.21000 +0.04	55.04	53.37	54.09	95,960
05 Jul 18	54.17000 +0.29	54.25	53.17	54.10	98,604
03 Jul 18	53.88000 +0.28	54.04	53.57	53.90	64,664
02 Jul 18	53.60000 +0.26	53.60	52.81	53.19	156,371
29 Jun 18	53.34000 -0.79	54.48	53.10	54.31	126,536
28 Jun 18	54.13000 -0.26	54.60	53.63	54.17	116,028
27 Jun 18	54.39000 -1.08	55.58	54.35	55.37	146,676
26 Jun 18	55.47000 -0.70	56.58	55.36	56.03	200,947
25 Jun 18	56.17000 -0.49	57.71	55.94	56.50	236,199
22 Jun 18	56.66000 +1.50	56.73	55.37	55.37	205,309
21 Jun 18	55.16000 +0.78	56.25	54.60	54.66	139,805
20 Jun 18	54.38000 +0.17	54.92	54.00	54.23	187,596
19 Jun 18	54.21000 +0.08	54.80	53.45	54.00	184,478
18 Jun 18	54.13000 +0.21	54.82	53.76	53.78	176,352
15 Jun 18	53.92000 +0.82	54.28	52.71	53.07	328,782
14 Jun 18	53.10000 +0.19	53.68	52.97	53.08	186,566
13 Jun 18	52.91000 +0.14	53.74	52.67	52.67	173,526
12 Jun 18	52.77000 -1.54	54.55	52.41	54.53	320,692
11 Jun 18	54.31000 +0.31	54.72	53.93	54.11	100,438
08 Jun 18	54.00000 -0.31	54.56	53.61	54.25	81,346
07 Jun 18	54.31000 +0.58	54.67	53.45	53.87	120,616
06 Jun 18	53.73000 -1.13	54.91	53.41	54.91	149,277
05 Jun 18	54.86000 -1.85	56.65	54.11	56.56	139,733
04 Jun 18	56.71000 +1.51	57.82	55.35	55.57	200,864
01 Jun 18	55.20000 +0.67	55.32	54.38	54.69	85,022
31 May 18	54.53000 -0.27	54.79	53.96	54.67	93,298
30 May 18	54.80000 +1.80	54.94	53.29	53.45	135,267
29 May 18	53.00000 -0.51	53.55	52.80	53.47	152,737
25 May 18	53.51000 +0.70	53.56	52.40	52.80	114,431
24 May 18	52.81000 +0.19	53.49	52.63	52.65	165,952
23 May 18	52.62000 +0.69	52.86	51.49	51.88	100,645
22 May 18	51.93000 -0.41	52.76	51.72	52.34	86,338
21 May 18	52.34000 +0.29	52.66	51.64	52.30	90,419
18 May 18	52.05000 -0.43	52.70	51.70	52.70	71,640
17 May 18	52.48000 +1.41	52.60	51.00	51.07	176,396
16 May 18	51.07000 +0.74	51.14	50.16	50.30	97,476
15 May 18	50.33000 +0.96	50.45	49.04	49.11	132,456
14 May 18	49.37000 +2.62	49.61	46.74	46.74	170,936
11 May 18	46.75000 -0.80	47.70	46.61	47.53	77,062
10 May 18	47.55000 -0.48	48.81	47.40	48.05	77,061
09 May 18	48.03000 +2.43	48.36	45.44	45.58	127,987
08 May 18	45.60000 +0.55	46.17	43.68	44.91	142,511
07 May 18	45.05000 -0.33	45.72	44.92	45.47	45,344
04 May 18	45.38000 +0.09	45.90	44.80	44.90	55,474
03 May 18	45.29000 -0.87	45.95	45.09	45.95	85,220
02 May 18	46.16000 +0.27	46.40	45.11	45.79	72,506
01 May 18	45.89000 -0.13	46.09	45.15	45.86	59,974
30 Apr 18	46.02000 +0.01	46.64	45.50	46.23	68,710
27 Apr 18	46.01000 -0.29	46.59	45.66	46.45	84,415
26 Apr 18	46.30000 +0.28	46.81	45.77	46.22	89,713
25 Apr 18	46.02000 +0.11	46.30	45.78	45.80	83,101
24 Apr 18	45.91000 +1.10	45.95	44.56	44.83	87,030
23 Apr 18	44.81000 +0.42	44.81	43.86	44.51	46,722
20 Apr 18	44.39000 -0.07	44.88	43.94	44.36	56,158
19 Apr 18	44.46000 +0.31	44.68	42.65	44.14	66,157
18 Apr 18	44.15000 +0.09	44.93	44.09	44.30	50,519
17 Apr 18	44.06000 +0.05	44.56	43.91	44.29	45,561
16 Apr 18	44.01000 +1.08	44.51	42.98	43.21	70,443
13 Apr 18	42.93000 -0.85	43.89	42.66	43.89	59,231
12 Apr 18	43.78000 +0.54	43.98	42.77	43.35	56,826
11 Apr 18	43.24000 +0.20	43.72	42.96	42.96	50,498
10 Apr 18	43.04000 +0.12	43.56	42.67	43.28	43,967
09 Apr 18	42.92000 -0.47	43.99	42.85	43.64	68,605
06 Apr 18	43.39000 +0.49	43.56	42.71	42.71	70,982
05 Apr 18	42.90000 +0.04	43.51	42.15	43.01	99,607
04 Apr 18	42.86000 +1.19	43.31	40.90	41.23	124,139
03 Apr 18	41.67000 +1.43	41.90	40.08	40.56	142,836
02 Apr 18	40.24000 -0.74	41.08	39.81	40.60	87,872
29 Mar 18	40.98000 +1.44	41.22	39.68	39.76	242,257
28 Mar 18	39.54000 +0.56	40.01	38.26	38.98	75,581
27 Mar 18	38.98000 -0.53	40.37	38.83	39.66	97,425
26 Mar 18	39.51000 +0.81	39.66	38.24	39.04	82,827
23 Mar 18	38.70000 -0.76	39.39	38.40	39.39	111,904
22 Mar 18	39.46000 +1.15	39.65	37.28	38.12	156,682
21 Mar 18	38.31000 +0.36	38.67	37.73	37.90	89,945
20 Mar 18	37.95000 -0.53	38.66	37.71	38.44	186,448
19 Mar 18	38.48000 -0.53	39.16	37.81	39.01	123,359
16 Mar 18	39.01000 +1.08	39.36	37.56	38.00	140,288
15 Mar 18	37.93000 -0.44	38.51	37.64	38.38	77,310
14 Mar 18	38.37000 -0.87	39.61	38.24	39.38	81,157
13 Mar 18	39.24000 +0.15	40.01	39.00	39.22	71,137
12 Mar 18	39.09000 +0.33	39.16	38.17	38.68	48,882
09 Mar 18	38.76000 +1.36	38.86	37.06	37.54	87,502
08 Mar 18	37.40000 -1.93	39.33	37.28	39.33	106,462
07 Mar 18	39.33000 -0.60	39.74	38.90	39.57	104,558
06 Mar 18	39.93000 +1.05	40.02	38.57	38.88	88,222
05 Mar 18	38.88000 +0.30	39.06	38.46	38.53	66,931
02 Mar 18	38.58000 +0.81	38.79	37.30	37.45	94,451
01 Mar 18	37.77000 +0.50	38.11	37.24	37.27	137,547
28 Feb 18	37.27000 -1.28	38.57	37.26	38.57	87,379
27 Feb 18	38.55000 -0.36	39.71	38.43	38.98	131,346
26 Feb 18	38.91000 +0.73	39.06	37.78	38.25	41,652
23 Feb 18	38.18000 +0.06	38.44	37.68	38.33	48,549
22 Feb 18	38.12000 -0.38	38.56	37.91	38.50	71,746
21 Feb 18	38.50000 +0.95	38.91	37.53	37.67	121,798
20 Feb 18	37.55000 -1.95	39.25	37.33	39.25	212,121
16 Feb 18	39.50000 +0.95	39.53	38.19	38.36	133,965
15 Feb 18	38.55000 +0.41	38.70	37.92	38.45	75,088
14 Feb 18	38.14000 +0.55	38.48	37.40	37.40	52,973
13 Feb 18	37.59000 +0.11	37.84	37.24	37.30	72,775
12 Feb 18	37.48000 -1.13	39.20	37.24	38.79	71,116
09 Feb 18	38.61000 +0.90	39.03	37.51	37.80	99,147
08 Feb 18	37.71000 -0.62	38.42	37.53	38.42	80,476
07 Feb 18	38.33000 +0.02	38.82	38.11	38.30	60,563
06 Feb 18	38.31000 +0.81	38.64	36.50	37.00	106,314
05 Feb 18	37.50000 -0.94	38.35	37.50	38.04	186,761
02 Feb 18	38.44000 -1.29	39.55	38.42	39.50	74,909
01 Feb 18	39.73000 -0.03	39.96	39.09	39.43	48,857
31 Jan 18	39.76000 -0.75	41.43	39.43	40.58	80,144
30 Jan 18	40.51000 -0.43	41.68	40.17	40.63	93,345
29 Jan 18	40.94000 -0.68	41.73	40.91	41.57	51,389
26 Jan 18	41.62000 -0.10	42.19	41.23	41.79	97,725
25 Jan 18	41.72000 +0.77	41.81	40.43	41.12	165,260
24 Jan 18	40.95000 +0.08	41.47	40.71	40.98	60,210
23 Jan 18	40.87000 -0.06	40.95	40.07	40.73	71,431
22 Jan 18	40.93000 +0.07	41.17	40.54	40.80	62,561
19 Jan 18	40.86000 +0.96	40.88	39.68	39.68	105,819
18 Jan 18	39.90000 -0.07	40.60	39.75	40.05	114,616
17 Jan 18	39.97000 +0.28	40.26	39.50	39.95	112,867
16 Jan 18	39.69000 -0.22	40.88	39.67	40.06	93,024
12 Jan 18	39.91000 -0.10	40.92	39.34	40.01	64,200
11 Jan 18	40.01000 +0.81	40.30	39.05	39.22	82,547
10 Jan 18	39.20000 -1.10	41.19	39.01	40.02	174,875
09 Jan 18	40.30000 -1.18	41.55	40.05	41.55	249,985
08 Jan 18	41.48000 +1.02	41.57	40.21	40.46	166,801
05 Jan 18	40.46000 -0.40	41.55	40.13	40.89	236,874
04 Jan 18	40.86000 -0.30	41.54	40.11	41.46	158,875
03 Jan 18	41.16000 -0.86	42.22	40.78	41.93	117,354
02 Jan 18	42.02000 +0.63	42.57	41.28	41.67	115,611
29 Dec 17	41.39000 -0.58	42.18	41.18	41.90	105,031
28 Dec 17	41.97000 +0.25	42.13	40.78	41.76	127,597
27 Dec 17	41.72000 -0.54	42.27	41.50	42.26	120,780
26 Dec 17	42.26000 -0.16	42.86	42.16	42.17	113,093
22 Dec 17	42.42000 +0.38	42.59	41.81	41.94	82,483
21 Dec 17	42.04000 +0.66	42.52	41.44	41.57	90,348
20 Dec 17	41.38000 -0.13	41.70	40.48	41.70	84,605
19 Dec 17	41.51000 +0.11	41.94	41.16	41.43	107,834
18 Dec 17	41.40000 +0.37	41.56	40.28	41.29	64,114
15 Dec 17	41.03000 +0.61	41.59	39.99	40.42	262,583
14 Dec 17	40.42000 -0.84	41.36	40.29	41.33	99,484
13 Dec 17	41.26000 +0.04	41.70	40.44	41.09	88,384
12 Dec 17	41.22000 -0.16	41.81	40.96	41.51	61,192
11 Dec 17	41.38000 -0.37	41.97	41.15	41.81	71,081
08 Dec 17	41.75000 +0.28	41.92	41.12	41.52	72,347
07 Dec 17	41.47000 +0.20	42.78	41.19	41.19	84,119
06 Dec 17	41.27000 -0.41	42.00	41.11	41.75	94,207
05 Dec 17	41.68000 -1.01	42.83	41.10	42.83	137,227
04 Dec 17	42.69000 +0.88	43.19	41.54	42.00	102,974
01 Dec 17	41.81000 +0.64	41.97	40.02	41.04	102,346
30 Nov 17	41.17000 +0.33	42.00	40.67	41.27	178,576
29 Nov 17	40.84000 +1.30	41.65	39.62	39.62	96,274
28 Nov 17	39.54000 +1.29	39.67	37.72	38.11	104,729
27 Nov 17	38.25000 +0.89	38.56	37.49	37.53	72,627
24 Nov 17	37.36000 -0.86	38.28	37.07	38.28	33,982
22 Nov 17	38.22000 +0.63	38.78	37.54	37.54	63,453
21 Nov 17	37.59000 -0.25	38.31	37.12	37.94	91,211
20 Nov 17	37.84000 +0.96	38.74	36.90	36.90	109,359
17 Nov 17	36.88000 +0.61	37.24	35.94	35.95	112,800
16 Nov 17	36.27000 +1.00	36.71	35.46	35.46	92,476
15 Nov 17	35.27000 -0.50	35.45	34.97	35.42	82,755
14 Nov 17	35.77000 +1.57	35.86	33.87	33.96	168,125
13 Nov 17	34.20000 -0.57	34.62	34.11	34.52	115,656
10 Nov 17	34.77000 +0.72	35.76	34.09	34.20	119,993
09 Nov 17	34.05000 -0.95	35.34	33.91	34.98	154,675
08 Nov 17	35.00000 +0.41	35.59	34.32	35.18	164,991
07 Nov 17	34.59000 +0.59	34.85	33.67	34.00	243,252
06 Nov 17	34.00000 -6.37	38.50	31.26	37.85	825,792
03 Nov 17	40.37000 -0.07	40.97	39.96	40.41	81,854
02 Nov 17	40.44000 +0.72	40.83	39.57	40.12	83,173
01 Nov 17	39.72000 +0.89	40.17	38.90	39.18	91,555
31 Oct 17	38.83000 -0.25	39.50	38.50	38.93	90,059
30 Oct 17	39.08000 -0.15	39.84	38.93	38.93	81,874
27 Oct 17	39.23000 +0.57	39.35	38.41	38.64	106,873
26 Oct 17	38.66000 +0.25	39.10	38.14	38.50	132,396
25 Oct 17	38.41000 -0.41	38.87	36.80	38.87	289,886
24 Oct 17	38.82000 -3.41	41.53	38.41	40.91	338,820
23 Oct 17	42.23000 -0.76	43.21	42.07	43.00	76,625
20 Oct 17	42.99000 -0.13	43.52	42.75	43.52	85,035
19 Oct 17	43.12000 +0.01	44.06	42.88	42.97	71,655
18 Oct 17	43.11000 +0.29	44.23	42.80	43.25	42,880
17 Oct 17	42.82000 +0.62	43.15	41.81	41.99	97,055
16 Oct 17	42.20000 -0.62	43.38	41.95	43.01	91,702
13 Oct 17	42.82000 -0.18	43.52	42.48	43.07	48,545
12 Oct 17	43.00000 -0.10	43.30	42.31	43.05	37,255
11 Oct 17	43.10000 -0.22	44.04	42.82	43.51	52,072
10 Oct 17	43.32000 +1.43	43.47	41.99	42.05	70,243
09 Oct 17	41.89000 -3.79	45.68	41.39	45.68	146,043
06 Oct 17	45.68000 +1.39	45.68	44.00	44.21	82,650
05 Oct 17	44.29000 +0.16	44.86	44.10	44.25	68,533
04 Oct 17	44.13000 -0.13	44.38	43.51	44.10	49,193
03 Oct 17	44.26000 +0.59	44.29	43.67	43.82	66,851
02 Oct 17	43.67000 +0.17	43.77	43.10	43.55	57,913
29 Sep 17	43.50000 -0.37	44.32	43.34	43.98	50,346
28 Sep 17	43.87000 -0.18	44.23	43.27	43.86	49,830
27 Sep 17	44.05000 +0.38	44.35	43.14	43.76	148,169
26 Sep 17	43.67000 +0.54	44.02	42.86	43.04	68,917
25 Sep 17	43.13000 +0.52	43.54	42.50	42.50	54,202
22 Sep 17	42.61000 -0.14	43.13	42.50	42.78	35,276
21 Sep 17	42.75000 -0.45	43.28	42.60	43.13	33,765
20 Sep 17	43.20000 +0.31	43.49	42.51	42.75	55,771
19 Sep 17	42.89000 -0.27	43.74	42.72	43.20	61,405
18 Sep 17	43.16000 +0.48	43.64	42.67	42.85	88,904
15 Sep 17	42.68000 +0.25	42.89	42.25	42.57	133,156
14 Sep 17	42.43000 -0.78	43.74	42.34	43.20	55,819
13 Sep 17	43.21000 +0.29	43.85	42.93	42.93	49,189
12 Sep 17	42.92000 +0.95	43.15	42.08	42.08	99,624
11 Sep 17	41.97000 +0.11	42.88	41.87	41.90	97,474
08 Sep 17	41.86000 -2.44	44.32	41.30	44.30	113,159
07 Sep 17	44.30000 -0.12	44.50	43.89	44.43	47,490
06 Sep 17	44.42000 +0.48	44.64	43.77	43.96	69,988
05 Sep 17	43.94000 -0.23	44.58	43.89	44.25	42,316
01 Sep 17	44.17000 -0.04	44.35	43.86	44.21	52,602
31 Aug 17	44.21000 +0.25	44.64	43.97	44.14	84,818
30 Aug 17	43.96000 +0.05	44.65	43.81	43.83	43,763
29 Aug 17	43.91000 -0.42	44.48	43.75	44.12	77,086
28 Aug 17	44.33000 -0.72	45.82	44.18	45.05	49,863
25 Aug 17	45.05000 +0.71	45.29	44.28	44.83	82,091
24 Aug 17	44.34000 -0.95	46.21	44.12	45.54	44,890
23 Aug 17	45.29000 +0.26	45.94	44.91	44.97	85,856
22 Aug 17	45.03000 +0.09	45.36	44.45	45.05	36,232
21 Aug 17	44.94000 +0.51	45.28	44.02	44.42	60,068
18 Aug 17	44.43000 -0.12	45.03	43.95	44.33	30,065
17 Aug 17	44.55000 -1.15	45.82	44.34	45.41	42,579
16 Aug 17	45.70000 +0.13	46.34	45.45	45.83	37,638
15 Aug 17	45.57000 -0.72	46.79	45.50	46.19	50,178
14 Aug 17	46.29000 +0.61	46.94	45.75	45.83	41,584
11 Aug 17	45.68000 +0.78	46.02	43.72	44.51	136,970
10 Aug 17	44.90000 +0.41	45.16	43.88	44.25	56,884
09 Aug 17	44.49000 -1.13	45.46	44.16	45.46	41,905
08 Aug 17	45.62000 -1.38	47.24	45.51	47.01	57,601
07 Aug 17	47.00000 -0.30	47.35	46.72	47.31	30,774
04 Aug 17	47.30000 -0.35	47.65	47.01	47.64	18,539
03 Aug 17	47.65000 +0.58	47.84	47.04	47.06	53,767
02 Aug 17	47.07000 -0.33	47.63	46.33	47.41	59,574
01 Aug 17	47.40000 +0.09	48.46	46.28	47.37	58,113
31 Jul 17	47.31000 -0.11	47.65	46.94	47.65	30,836
28 Jul 17	47.42000 -0.33	48.29	47.08	47.54	23,069
27 Jul 17	47.75000 -0.13	48.13	47.32	47.76	47,323
26 Jul 17	47.88000 -0.21	49.16	47.79	48.09	115,804
25 Jul 17	48.09000 +0.79	48.40	46.82	47.34	63,039
24 Jul 17	47.30000 +0.06	47.53	46.49	47.24	48,290
21 Jul 17	47.24000 -0.42	48.30	47.12	48.16	32,504
20 Jul 17	47.66000 -0.14	47.97	47.33	47.80	21,364
19 Jul 17	47.80000 +0.52	47.97	47.19	47.44	40,258
18 Jul 17	47.28000 +0.13	47.89	46.92	46.92	54,717
17 Jul 17	47.15000 +0.03	47.39	46.64	46.89	46,775
14 Jul 17	47.12000 -0.26	47.58	46.17	47.40	39,242
13 Jul 17	47.38000 +0.05	47.85	47.00	47.32	61,709
12 Jul 17	47.33000 +0.29	48.30	47.17	47.43	27,280
11 Jul 17	47.04000 -0.32	47.59	46.12	47.38	43,108
10 Jul 17	47.36000 -0.53	47.89	47.12	47.88	55,752
07 Jul 17	47.89000 +0.85	48.21	46.44	47.21	98,817
06 Jul 17	47.04000 -1.13	48.17	46.80	47.98	77,510
05 Jul 17	48.17000 -0.68	49.36	47.82	48.92	40,324
03 Jul 17	48.85000 +0.13	49.44	48.66	49.07	22,619
30 Jun 17	48.72000 +0.06	49.48	48.42	48.65	51,700
29 Jun 17	48.66000 +0.18	48.82	47.51	48.45	43,365
28 Jun 17	48.48000 -0.13	49.44	48.37	48.63	161,625
27 Jun 17	48.61000 +0.54	48.90	48.22	48.25	85,389
26 Jun 17	48.07000 +0.40	48.84	47.60	47.82	47,691
23 Jun 17	47.67000 +0.26	48.02	46.74	47.41	60,110
22 Jun 17	47.41000 -0.11	47.60	46.62	47.40	70,656
21 Jun 17	47.52000 -0.13	48.03	47.51	47.72	41,325
20 Jun 17	47.65000 -1.53	48.87	47.52	48.87	43,457
19 Jun 17	49.18000 +0.68	49.73	48.22	48.75	51,404
16 Jun 17	48.50000 -2.42	48.62	46.05	47.77	198,275
15 Jun 17	50.92000 -1.68	52.07	50.28	52.00	81,581
14 Jun 17	52.60000 +0.13	53.35	51.95	52.52	62,027
13 Jun 17	52.47000 -0.60	53.13	52.03	53.13	66,354
12 Jun 17	53.07000 -0.47	53.93	52.30	53.28	136,069
09 Jun 17	53.54000 +0.93	54.16	52.63	52.76	53,725
08 Jun 17	52.61000 +0.71	53.03	51.88	51.88	53,995
07 Jun 17	51.90000 +0.71	52.00	50.21	51.07	40,980
06 Jun 17	51.19000 -0.89	51.85	50.66	51.69	68,110
05 Jun 17	52.08000 -0.71	52.85	51.56	52.85	60,984
02 Jun 17	52.79000 -0.34	54.34	52.65	53.28	49,878
01 Jun 17	53.13000 +1.51	53.15	51.68	52.00	69,656
31 May 17	51.62000 -0.82	52.73	51.31	52.44	104,876
30 May 17	52.44000 -1.44	53.70	52.13	53.56	65,890
26 May 17	53.88000 -0.35	54.38	53.07	54.38	59,342
25 May 17	54.23000 -0.63	54.99	54.03	54.99	71,953
24 May 17	54.86000 -2.96	58.06	54.05	58.01	969,893
23 May 17	57.82000 +2.52	58.75	55.78	56.00	286,977
22 May 17	55.30000 +0.54	55.74	54.74	55.06	62,911
19 May 17	54.76000 +0.43	55.09	54.00	54.22	67,475
18 May 17	54.33000 +0.96	55.29	53.51	53.52	74,717
17 May 17	53.37000 -0.55	53.81	53.07	53.55	50,199
16 May 17	53.92000 -0.40	54.40	53.58	54.40	48,684
15 May 17	54.32000 +0.30	55.10	53.89	53.89	47,297
12 May 17	54.02000 -2.71	56.42	53.57	56.42	88,609
11 May 17	56.73000 -1.06	57.91	56.51	57.49	82,225
10 May 17	57.79000 -0.34	58.60	57.47	57.85	58,747
09 May 17	58.13000 -0.07	58.65	57.60	57.95	72,466
08 May 17	58.20000 +0.22	58.25	57.30	57.73	45,313
05 May 17	57.98000 +0.36	58.29	57.28	57.74	58,173
04 May 17	57.62000 -0.11	57.90	57.33	57.61	34,299
03 May 17	57.73000 -0.40	58.43	57.17	57.73	63,229
02 May 17	58.13000 +0.57	58.45	57.68	57.68	60,636
01 May 17	57.56000 -0.25	58.68	57.45	58.09	60,462
28 Apr 17	57.81000 -0.59	58.95	57.75	58.23	52,210
27 Apr 17	58.40000 +0.17	59.05	57.85	58.51	74,465
26 Apr 17	58.23000 +0.71	59.39	56.65	57.27	471,630
25 Apr 17	57.52000 -4.52	61.83	57.10	61.83	322,991
24 Apr 17	62.04000 -0.04	62.88	61.71	62.85	60,377
21 Apr 17	62.08000 +0.24	62.53	61.72	61.78	71,592
20 Apr 17	61.84000 +0.81	62.40	61.33	61.33	72,531
19 Apr 17	61.03000 -0.30	61.61	60.61	61.44	43,490
18 Apr 17	61.33000 +0.54	61.67	60.17	60.73	64,817
17 Apr 17	60.79000 +0.62	61.09	59.81	60.26	46,932
13 Apr 17	60.17000 -0.55	61.22	59.76	60.65	40,906
12 Apr 17	60.72000 -0.55	61.06	59.79	61.05	41,182
11 Apr 17	61.27000 -0.19	61.53	60.95	61.45	40,741
10 Apr 17	61.46000 +0.73	61.95	60.63	60.63	68,331
07 Apr 17	60.73000 +1.05	60.90	59.57	59.67	138,934
06 Apr 17	59.68000 +0.33	60.01	58.85	59.25	79,770
05 Apr 17	59.35000 +0.13	60.25	58.77	59.78	91,015
04 Apr 17	59.22000 +0.34	59.27	58.46	58.99	77,392
03 Apr 17	58.88000 -0.77	59.76	58.53	59.76	60,384
31 Mar 17	59.65000 -0.79	60.65	59.51	60.40	41,553
30 Mar 17	60.44000 -0.70	61.13	59.99	61.13	48,782
29 Mar 17	61.14000 +2.30	61.35	58.87	58.87	131,006
28 Mar 17	58.84000 +0.27	59.20	58.05	58.71	52,463
27 Mar 17	58.57000 -0.77	58.92	58.24	58.66	56,696
24 Mar 17	59.34000 -0.36	59.93	59.13	59.75	37,950
23 Mar 17	59.70000 +0.18	60.58	59.20	59.81	48,863
22 Mar 17	59.52000 -0.51	60.21	58.81	60.02	41,865
21 Mar 17	60.03000 -0.48	60.69	59.33	60.67	65,489
20 Mar 17	60.51000 -0.59	61.33	59.60	61.33	79,620
17 Mar 17	61.10000 +0.89	61.31	59.04	60.18	374,305
16 Mar 17	60.21000 +1.13	60.70	58.75	58.83	94,452
15 Mar 17	59.08000 +0.55	59.47	58.04	58.48	62,833
14 Mar 17	58.53000 -0.36	58.77	58.00	58.77	33,500
13 Mar 17	58.89000 -0.03	59.69	58.57	58.78	57,097
10 Mar 17	58.92000 +2.50	61.13	55.34	56.83	102,399
09 Mar 17	56.42000 -1.74	58.30	56.28	58.30	54,659
08 Mar 17	58.16000 +0.02	58.76	57.77	58.53	60,673
07 Mar 17	58.14000 -0.56	59.46	58.04	58.51	54,865
06 Mar 17	58.70000 -1.42	59.71	58.56	59.71	73,004
03 Mar 17	60.12000 +0.02	60.22	59.00	60.22	74,184
02 Mar 17	60.10000 +0.60	60.31	59.00	59.51	85,631
01 Mar 17	59.50000 -0.50	60.74	59.20	60.74	102,453
28 Feb 17	60.00000 -3.07	63.00	59.92	63.00	99,704
27 Feb 17	63.07000 -1.72	64.77	62.83	64.28	70,213
24 Feb 17	64.79000 +0.59	65.68	63.07	63.54	69,244
23 Feb 17	64.20000 -1.42	66.14	62.76	65.63	754,717
22 Feb 17	65.62000 +4.21	66.25	62.07	62.07	218,061
21 Feb 17	61.41000 +0.00	62.37	61.07	61.67	57,314
17 Feb 17	61.41000 -0.24	61.95	61.15	61.22	44,248
16 Feb 17	61.65000 -0.41	62.49	61.40	62.04	44,788
15 Feb 17	62.06000 +2.13	62.10	59.90	59.94	71,683
14 Feb 17	59.93000 +0.08	59.96	59.39	59.60	117,404
13 Feb 17	59.85000 -0.88	61.11	59.50	61.11	44,271
10 Feb 17	60.73000 -0.02	61.58	60.20	60.83	58,912
09 Feb 17	60.75000 +1.20	61.75	59.16	59.16	126,856
08 Feb 17	59.55000 +0.85	59.97	58.13	58.61	101,976
07 Feb 17	58.70000 +0.13	58.97	58.22	58.82	54,477
06 Feb 17	58.57000 -1.81	60.17	58.31	60.17	34,245
03 Feb 17	60.38000 +1.26	60.81	59.35	59.73	36,986
02 Feb 17	59.12000 +0.32	59.44	58.51	59.11	40,786
01 Feb 17	58.80000 -0.64	59.86	58.46	59.56	34,136
31 Jan 17	59.44000 +0.89	59.71	58.31	58.59	32,670
30 Jan 17	58.55000 -0.71	59.37	58.24	59.16	55,627
27 Jan 17	59.26000 -1.16	60.43	58.67	60.43	32,737
26 Jan 17	60.42000 -0.17	61.47	60.11	60.48	74,408
25 Jan 17	60.59000 +1.57	61.43	58.79	59.63	675,460
24 Jan 17	59.02000 -3.85	62.75	58.50	62.57	228,041
23 Jan 17	62.87000 -0.69	63.89	62.61	63.44	33,808
20 Jan 17	63.56000 -0.68	64.42	62.95	64.00	49,071
19 Jan 17	64.24000 -0.84	65.70	63.54	64.95	56,758
18 Jan 17	65.08000 -0.73	66.15	64.32	66.15	51,152
17 Jan 17	65.81000 -0.88	67.73	65.36	66.39	100,185
13 Jan 17	66.69000 +2.15	67.21	63.94	64.60	77,497
12 Jan 17	64.54000 -0.91	65.84	63.49	65.43	53,909
11 Jan 17	65.45000 -0.22	65.82	64.82	65.82	64,980
10 Jan 17	65.67000 +1.03	66.09	64.37	64.79	56,339
09 Jan 17	64.64000 -0.68	66.14	63.64	65.46	96,592
06 Jan 17	65.32000 -1.00	66.25	65.00	66.25	67,088
05 Jan 17	66.32000 -1.51	67.83	65.88	67.83	86,586
04 Jan 17	67.83000 +0.92	68.88	66.96	67.48	85,383
03 Jan 17	66.91000 +0.07	67.91	66.52	66.80	83,660
30 Dec 16	66.84000 -0.02	67.04	66.30	66.40	61,247
29 Dec 16	66.86000 -0.71	68.40	66.66	67.18	376,081
28 Dec 16	67.57000 +7.06	68.39	61.03	61.19	316,131
27 Dec 16	60.51000 +0.51	60.81	60.04	60.04	16,035
23 Dec 16	60.00000 -0.17	60.65	59.47	60.18	20,424
22 Dec 16	60.17000 -1.14	61.39	59.92	61.39	35,611
21 Dec 16	61.31000 -0.20	61.96	60.63	61.56	34,279
20 Dec 16	61.51000 +0.11	62.00	60.94	61.58	28,820
19 Dec 16	61.40000 +0.88	61.51	59.99	60.55	40,526
16 Dec 16	60.52000 +0.17	60.83	60.20	60.59	138,055
15 Dec 16	60.35000 +0.80	60.81	58.94	59.68	33,062
14 Dec 16	59.55000 -0.31	60.30	59.38	59.93	38,262
13 Dec 16	59.86000 +0.18	60.58	59.14	59.59	61,154
12 Dec 16	59.68000 +0.23	59.99	57.88	59.35	38,463
09 Dec 16	59.45000 +0.34	60.10	58.58	59.14	41,604
08 Dec 16	59.11000 +1.67	59.24	57.40	57.61	50,961
07 Dec 16	57.44000 -0.02	57.67	57.00	57.34	35,910
06 Dec 16	57.46000 +0.30	57.62	56.40	57.11	30,400
05 Dec 16	57.16000 +1.33	57.17	56.04	56.22	51,228
02 Dec 16	55.83000 +0.07	56.19	55.55	55.83	24,981
01 Dec 16	55.76000 +0.06	56.92	55.49	55.56	34,508
30 Nov 16	55.70000 -1.47	57.36	55.33	57.36	58,270
29 Nov 16	57.17000 -0.49	58.71	57.04	57.80	84,771
28 Nov 16	57.66000 +0.40	57.82	56.42	57.00	102,156
25 Nov 16	57.26000 +0.94	57.99	56.29	56.29	70,577
23 Nov 16	56.32000 -3.69	59.96	53.98	59.60	508,723
22 Nov 16	60.01000 -0.74	61.68	59.29	60.75	73,283
21 Nov 16	60.75000 -0.45	61.77	60.52	61.01	30,061
18 Nov 16	61.20000 +0.25	61.97	60.17	61.25	36,360
17 Nov 16	60.95000 -1.34	62.29	60.44	62.25	42,280
16 Nov 16	62.29000 -1.09	63.38	61.93	63.38	36,101
15 Nov 16	63.38000 +1.34	63.45	60.85	62.04	78,976
14 Nov 16	62.04000 +1.24	63.24	61.22	61.42	53,004
11 Nov 16	60.80000 +1.00	60.92	58.99	59.41	95,220
10 Nov 16	59.80000 +2.11	60.25	57.36	57.95	124,875
09 Nov 16	57.69000 +1.65	57.78	55.34	55.34	120,096
08 Nov 16	56.04000 +0.24	56.25	55.36	55.74	20,991
07 Nov 16	55.80000 +0.75	56.28	55.12	55.79	38,449
04 Nov 16	55.05000 -0.23	55.60	55.01	55.27	35,244
03 Nov 16	55.28000 -1.23	56.85	55.10	56.70	46,250
02 Nov 16	56.51000 +0.67	57.19	55.85	55.85	21,494
01 Nov 16	55.84000 +0.21	57.28	54.65	55.77	51,716
31 Oct 16	55.63000 -0.27	57.06	55.21	55.79	46,864
28 Oct 16	55.90000 +0.08	56.99	55.34	55.74	17,255
27 Oct 16	55.82000 +0.88	56.13	54.89	54.89	52,183
26 Oct 16	54.94000 -1.31	56.33	54.80	56.00	58,561
25 Oct 16	56.25000 -0.79	57.08	55.64	56.74	38,882
24 Oct 16	57.04000 +1.26	57.44	56.14	56.14	31,765
21 Oct 16	55.78000 +0.30	56.36	55.30	55.30	25,413
20 Oct 16	55.48000 -0.04	55.74	54.97	55.62	19,471
19 Oct 16	55.52000 +0.55	55.52	54.67	54.98	29,983
18 Oct 16	54.97000 +0.64	54.99	53.87	54.62	66,267
17 Oct 16	54.33000 +0.18	54.84	54.16	54.25	37,101
14 Oct 16	54.15000 +0.28	54.30	53.69	54.12	22,947
13 Oct 16	53.87000 -0.50	54.62	53.67	54.17	43,522
12 Oct 16	54.37000 +1.34	54.57	52.92	53.23	22,573
11 Oct 16	53.03000 +0.04	53.18	52.26	52.99	80,721
10 Oct 16	52.99000 +0.36	53.46	52.72	52.72	60,370
07 Oct 16	52.63000 -0.22	52.87	52.06	52.87	71,315
06 Oct 16	52.85000 +0.25	53.20	52.30	52.53	20,314
05 Oct 16	52.60000 +0.52	53.35	51.92	52.14	84,860
04 Oct 16	52.08000 -0.48	52.92	51.82	52.41	40,690
03 Oct 16	52.56000 -0.44	52.75	52.28	52.75	19,339
30 Sep 16	53.00000 +1.25	53.18	52.04	52.04	14,833
29 Sep 16	51.75000 -0.59	52.53	51.75	52.43	27,702
28 Sep 16	52.34000 -0.25	52.70	51.56	52.68	36,314
27 Sep 16	52.59000 -0.71	53.33	52.07	53.25	51,028
26 Sep 16	53.30000 +0.28	53.61	52.80	53.02	48,661
23 Sep 16	53.02000 -0.21	53.19	52.48	53.10	28,030
22 Sep 16	53.23000 +0.70	53.35	52.49	52.81	37,205
21 Sep 16	52.53000 +0.34	52.65	51.63	52.51	38,650
20 Sep 16	52.19000 -0.32	52.97	52.12	52.74	33,401
19 Sep 16	52.51000 -0.27	53.56	52.26	53.00	60,465
16 Sep 16	52.78000 -0.86	54.02	52.54	53.81	171,900
15 Sep 16	53.64000 +1.62	53.83	52.11	52.11	116,601
14 Sep 16	52.02000 +0.03	52.53	51.86	52.17	26,642
13 Sep 16	51.99000 -0.47	52.56	51.89	52.08	24,593
12 Sep 16	52.46000 +0.87	52.52	51.39	51.78	61,076
09 Sep 16	51.59000 -0.93	52.44	51.49	52.05	38,139
08 Sep 16	52.52000 -0.38	53.02	51.95	52.67	59,684
07 Sep 16	52.90000 -1.71	54.31	52.24	54.31	69,163
06 Sep 16	54.61000 +2.21	55.49	52.19	52.47	199,890
02 Sep 16	52.40000 +1.24	52.44	51.53	51.53	12,069
01 Sep 16	51.16000 +0.22	51.24	50.50	51.10	16,900
31 Aug 16	50.94000 +0.20	51.31	50.53	50.60	33,595
30 Aug 16	50.74000 -0.83	51.78	50.61	51.59	51,710
29 Aug 16	51.57000 -0.26	52.32	51.30	51.95	13,796
26 Aug 16	51.83000 -0.20	52.54	51.56	52.13	10,497
25 Aug 16	52.03000 +0.17	52.13	51.24	51.79	15,309
24 Aug 16	51.86000 +0.11	52.06	51.03	51.83	24,941
23 Aug 16	51.75000 -0.03	52.34	51.67	51.86	32,982
22 Aug 16	51.78000 +0.90	51.88	50.87	50.87	21,180
19 Aug 16	50.88000 -0.17	51.24	50.61	50.89	49,261
18 Aug 16	51.05000 +0.49	51.08	50.47	50.76	11,545
17 Aug 16	50.56000 -0.54	51.09	50.32	51.09	16,849
16 Aug 16	51.10000 -0.62	51.65	51.01	51.44	39,120
15 Aug 16	51.72000 -0.07	51.84	51.62	51.84	25,826
12 Aug 16	51.79000 +0.16	51.86	51.14	51.86	42,230
11 Aug 16	51.63000 +0.30	52.66	51.28	51.79	45,642
10 Aug 16	51.33000 -0.27	51.85	51.01	51.65	69,308
09 Aug 16	51.60000 +0.68	51.75	51.08	51.23	26,756
08 Aug 16	50.92000 -0.17	51.46	50.51	51.32	28,085
05 Aug 16	51.09000 +0.71	51.58	50.16	50.42	29,921
04 Aug 16	50.38000 -0.02	50.86	49.92	50.55	17,727
03 Aug 16	50.40000 +0.02	50.73	50.17	50.49	19,396
02 Aug 16	50.38000 -0.69	51.94	50.28	51.13	46,578
01 Aug 16	51.07000 -0.60	51.87	50.78	51.72	21,632
29 Jul 16	51.67000 +1.13	51.70	50.18	50.38	58,190
28 Jul 16	50.54000 -1.01	51.53	50.47	51.53	34,591
27 Jul 16	51.55000 -0.94	52.98	51.33	52.83	56,810
26 Jul 16	52.49000 -0.08	53.01	52.37	52.77	37,760
25 Jul 16	52.57000 -0.04	52.76	52.36	52.36	17,228
22 Jul 16	52.61000 +0.05	53.89	52.29	52.74	17,225
21 Jul 16	52.56000 -0.25	53.01	52.41	52.81	13,902
20 Jul 16	52.81000 +0.00	53.53	52.50	52.76	25,660
19 Jul 16	52.81000 -0.13	53.46	52.60	52.93	40,580
18 Jul 16	52.94000 +0.00	53.31	52.47	53.31	41,146
15 Jul 16	52.94000 -0.04	53.78	52.83	53.25	18,742
14 Jul 16	52.98000 +0.35	53.73	52.67	53.00	66,069
13 Jul 16	52.63000 -0.18	53.01	52.42	52.97	55,196
12 Jul 16	52.81000 +0.64	53.15	52.12	52.24	63,005
11 Jul 16	52.17000 +0.00	52.55	51.85	52.40	60,037
08 Jul 16	52.17000 +1.25	52.98	51.19	51.19	86,903
07 Jul 16	50.92000 +0.10	51.08	50.51	51.03	32,079
06 Jul 16	50.82000 -0.08	50.85	50.04	50.53	63,033
05 Jul 16	50.90000 +0.67	51.10	50.03	50.03	43,275
01 Jul 16	50.23000 -0.32	50.66	49.32	50.66	30,347
30 Jun 16	50.55000 +1.32	50.55	48.89	49.35	46,894
29 Jun 16	49.23000 +0.06	49.65	48.91	49.64	55,592
28 Jun 16	49.17000 +0.14	50.39	48.78	49.46	60,162
27 Jun 16	49.03000 -0.26	49.57	48.01	48.88	60,111
24 Jun 16	49.29000 -0.61	49.62	48.01	48.01	135,122
23 Jun 16	49.90000 +1.02	49.94	48.90	49.50	40,592
22 Jun 16	48.88000 -0.42	49.75	48.87	49.26	42,754
21 Jun 16	49.30000 -0.35	49.77	48.72	49.77	51,916
20 Jun 16	49.65000 +0.51	50.21	49.56	49.80	57,541
17 Jun 16	49.14000 -0.61	50.33	49.00	49.56	95,878
16 Jun 16	49.75000 +0.19	50.21	49.29	49.50	53,790
15 Jun 16	49.56000 +0.36	50.31	48.96	49.33	55,998
14 Jun 16	49.20000 -0.19	50.31	48.93	49.33	61,833
13 Jun 16	49.39000 -3.15	52.28	48.17	52.28	134,474
10 Jun 16	52.54000 +0.29	52.76	51.70	51.70	30,875
09 Jun 16	52.25000 -0.44	52.98	51.66	52.48	41,292
08 Jun 16	52.69000 +0.59	52.75	51.41	51.97	49,708
07 Jun 16	52.10000 +0.32	52.21	51.61	51.94	36,962
06 Jun 16	51.78000 +0.12	52.58	51.66	51.81	28,543
03 Jun 16	51.66000 -0.43	53.59	51.26	52.24	46,414
02 Jun 16	52.09000 +0.52	52.30	50.41	51.41	61,365
01 Jun 16	51.57000 +1.40	51.59	50.17	50.17	124,420
31 May 16	50.17000 -0.45	51.11	50.16	50.42	59,921
27 May 16	50.62000 +1.02	50.63	49.34	49.67	69,422
26 May 16	49.60000 +0.27	49.90	49.37	49.67	17,448
25 May 16	49.33000 +0.14	49.63	49.13	49.44	51,567
24 May 16	49.19000 +1.07	49.83	47.71	48.65	59,706
23 May 16	48.12000 -0.24	48.60	47.80	48.41	38,180
20 May 16	48.36000 +1.05	48.56	47.41	47.57	44,009
19 May 16	47.31000 +0.71	47.61	46.27	46.27	41,992
18 May 16	46.60000 +0.20	47.16	46.10	46.15	22,365
17 May 16	46.40000 -1.01	47.54	46.00	47.54	37,729
16 May 16	47.41000 +0.43	47.85	46.71	47.16	21,153
13 May 16	46.98000 +0.31	47.44	46.11	46.48	24,985
12 May 16	46.67000 +0.54	46.71	46.11	46.40	20,577
11 May 16	46.13000 -1.50	47.55	46.02	47.55	22,585
10 May 16	47.63000 +0.52	47.79	46.87	47.25	34,068
09 May 16	47.11000 +1.10	47.22	45.98	45.98	21,437
06 May 16	46.01000 +0.55	46.04	45.25	45.43	30,287
05 May 16	45.46000 +0.03	45.75	45.17	45.65	31,490
04 May 16	45.43000 -0.21	45.69	45.03	45.51	37,241
03 May 16	45.64000 -0.65	46.10	44.51	46.08	38,639
02 May 16	46.29000 +0.77	46.54	45.32	45.57	36,175
29 Apr 16	45.52000 -0.57	46.18	45.01	46.03	36,328
28 Apr 16	46.09000 -0.28	46.88	45.81	45.81	40,133
27 Apr 16	46.37000 +0.00	47.07	45.79	46.26	59,221
26 Apr 16	46.37000 +0.04	46.98	46.14	46.59	27,897
25 Apr 16	46.33000 +0.51	46.35	45.60	45.81	23,705
22 Apr 16	45.82000 +0.38	46.00	45.36	45.36	23,197
21 Apr 16	45.44000 -1.06	47.00	45.25	46.61	37,445
20 Apr 16	46.50000 -0.02	46.83	46.20	46.32	20,455
19 Apr 16	46.52000 +0.39	47.45	46.31	46.31	34,279
18 Apr 16	46.13000 -0.03	46.60	45.77	46.16	28,077
15 Apr 16	46.16000 +0.81	46.27	45.01	45.36	27,629
14 Apr 16	45.35000 -0.45	45.87	45.22	45.80	28,609
13 Apr 16	45.80000 +1.28	45.98	44.51	44.66	88,503
12 Apr 16	44.52000 +0.78	44.85	43.72	43.72	37,584
11 Apr 16	43.74000 -0.47	45.05	43.74	44.48	27,634
08 Apr 16	44.21000 +0.25	44.87	43.88	44.36	30,779
07 Apr 16	43.96000 -0.95	44.92	43.53	44.53	109,253
06 Apr 16	44.91000 +0.52	45.32	44.19	44.22	31,058
05 Apr 16	44.39000 +0.01	44.93	44.19	44.19	37,582
04 Apr 16	44.38000 -1.05	45.43	44.17	45.43	39,900
01 Apr 16	45.43000 +0.37	45.51	43.62	44.64	35,459
31 Mar 16	45.06000 -0.01	45.50	44.90	45.50	33,920
30 Mar 16	45.07000 +0.60	45.53	44.47	44.50	46,947
29 Mar 16	44.47000 +1.36	44.50	43.03	43.19	39,536
28 Mar 16	43.11000 +0.35	43.48	42.77	42.80	20,589
24 Mar 16	42.76000 +0.52	42.79	41.97	42.13	32,558
23 Mar 16	42.24000 -1.50	43.90	42.22	43.56	51,201
22 Mar 16	43.74000 +0.33	44.44	43.14	43.14	41,255
21 Mar 16	43.41000 -0.16	43.66	42.84	43.30	26,085
18 Mar 16	43.57000 +0.19	44.38	43.03	43.62	201,431
17 Mar 16	43.38000 +0.04	43.74	42.90	43.35	43,525
16 Mar 16	43.34000 +0.64	43.51	42.25	42.59	78,891
15 Mar 16	42.70000 +0.01	43.00	42.12	42.33	57,239
14 Mar 16	42.69000 +0.21	42.87	42.22	42.22	35,531
11 Mar 16	42.48000 +1.06	42.50	41.41	41.41	43,566
10 Mar 16	41.42000 -0.91	42.69	41.06	42.54	30,408
09 Mar 16	42.33000 +0.07	42.64	42.08	42.64	26,331
08 Mar 16	42.26000 -0.32	42.65	41.83	42.07	46,770
07 Mar 16	42.58000 +0.82	42.63	41.73	41.73	36,568
04 Mar 16	41.76000 -0.20	42.00	41.56	41.56	21,462
03 Mar 16	41.96000 +0.05	41.99	41.09	41.90	53,375
02 Mar 16	41.91000 +0.30	42.56	41.29	41.29	74,742
01 Mar 16	41.61000 -0.02	42.24	40.83	41.80	82,726
29 Feb 16	41.63000 +0.49	42.16	41.03	41.03	37,798
26 Feb 16	41.14000 -0.51	41.94	41.00	41.78	28,444
25 Feb 16	41.65000 -0.04	42.00	41.55	41.86	23,027
24 Feb 16	41.69000 +0.58	41.76	40.14	40.66	48,893
23 Feb 16	41.11000 +1.61	41.67	39.46	39.46	49,092
22 Feb 16	39.50000 -0.35	40.28	39.12	40.28	31,034
19 Feb 16	39.85000 +0.30	40.30	39.40	39.56	34,062
18 Feb 16	39.55000 -0.08	39.93	38.69	39.60	30,578
17 Feb 16	39.63000 -0.22	40.06	39.29	39.83	52,660
16 Feb 16	39.85000 +0.93	39.99	38.75	39.09	22,784
12 Feb 16	38.92000 +0.56	39.08	37.69	38.48	24,452
11 Feb 16	38.36000 +0.17	38.50	37.14	37.55	25,718
10 Feb 16	38.19000 -0.48	39.27	38.06	38.95	19,276
09 Feb 16	38.67000 -0.85	39.75	38.30	38.99	27,715
08 Feb 16	39.52000 +0.55	39.57	37.90	38.61	38,905
05 Feb 16	38.97000 -1.15	40.24	38.96	39.91	41,493
04 Feb 16	40.12000 -0.48	41.02	39.60	40.20	41,246
03 Feb 16	40.60000 +0.48	40.94	39.75	40.33	42,355
02 Feb 16	40.12000 -0.07	40.13	39.50	39.92	16,831
01 Feb 16	40.19000 -0.43	40.60	40.11	40.40	24,043
29 Jan 16	40.62000 +1.36	40.62	39.53	39.53	42,274
28 Jan 16	39.26000 +0.64	39.50	38.88	38.88	23,752
27 Jan 16	38.62000 -0.68	39.61	38.50	39.44	39,146
26 Jan 16	39.30000 +0.19	40.01	39.08	39.31	48,316
25 Jan 16	39.11000 -0.18	39.80	38.99	39.09	45,829
22 Jan 16	39.29000 +0.88	39.46	38.73	38.73	28,657
21 Jan 16	38.41000 -2.20	40.62	38.05	40.62	64,070
20 Jan 16	40.61000 +1.77	40.90	37.99	38.45	76,014
19 Jan 16	38.84000 -0.32	39.73	38.58	39.73	55,327
15 Jan 16	39.16000 -0.78	39.75	37.92	39.03	46,569
14 Jan 16	39.94000 +0.32	40.39	39.16	39.66	38,098
13 Jan 16	39.62000 -1.56	41.04	39.46	41.04	41,124
12 Jan 16	41.18000 +0.18	41.88	40.64	41.14	39,105
11 Jan 16	41.00000 +0.38	41.31	40.36	40.90	40,311
08 Jan 16	40.62000 -0.23	41.37	40.44	41.06	48,532
07 Jan 16	40.85000 -2.50	42.68	40.62	42.62	73,626
06 Jan 16	43.35000 -0.23	43.99	42.93	43.17	41,952
05 Jan 16	43.58000 +0.34	43.86	43.29	43.66	42,554
04 Jan 16	43.24000 -1.06	44.02	42.56	44.02	64,808
31 Dec 15	44.30000 -1.62	45.75	44.17	45.68	48,874
30 Dec 15	45.92000 -0.52	46.60	45.47	46.60	42,152
29 Dec 15	46.44000 +0.55	46.64	45.70	46.26	43,290
28 Dec 15	45.89000 -0.04	46.02	45.17	45.91	48,743
24 Dec 15	45.93000 -0.23	46.39	45.71	46.03	30,214
23 Dec 15	46.16000 +0.90	46.26	44.65	45.66	501,710
22 Dec 15	45.26000 +3.92	45.51	41.57	41.65	121,025
21 Dec 15	41.34000 +0.53	41.72	40.59	40.78	34,537
18 Dec 15	40.81000 -0.58	41.90	40.60	41.25	94,111
17 Dec 15	41.39000 +0.43	41.54	40.22	40.96	44,992
16 Dec 15	40.96000 +0.99	41.19	39.78	40.40	59,023
15 Dec 15	39.97000 +0.49	40.48	39.50	39.50	51,262
14 Dec 15	39.48000 -1.84	41.81	38.56	41.13	161,834
11 Dec 15	41.32000 -0.89	42.14	41.18	41.26	23,217
10 Dec 15	42.21000 -0.08	42.89	42.15	42.25	17,691
09 Dec 15	42.29000 -0.39	42.76	42.12	42.28	27,499
08 Dec 15	42.68000 +0.15	43.43	42.11	42.76	41,125
07 Dec 15	42.53000 +0.06	42.86	42.16	42.75	33,850
04 Dec 15	42.47000 +0.18	42.73	41.68	42.24	24,467
03 Dec 15	42.29000 +0.26	43.02	41.93	41.93	35,351
02 Dec 15	42.03000 +0.46	42.26	41.47	41.66	18,360
01 Dec 15	41.57000 +0.14	42.05	41.46	41.90	183,414
30 Nov 15	41.43000 -0.44	42.20	41.10	41.62	43,012
27 Nov 15	41.87000 +0.03	42.19	41.71	41.95	6,181
25 Nov 15	41.84000 +0.11	42.00	41.00	41.80	19,367
24 Nov 15	41.73000 -0.16	41.85	40.83	41.50	26,999
23 Nov 15	41.89000 +0.54	42.00	41.13	41.13	15,040
20 Nov 15	41.35000 +0.15	41.68	41.12	41.48	11,109
19 Nov 15	41.20000 -0.33	41.64	41.07	41.64	11,145
18 Nov 15	41.53000 -0.29	41.93	41.35	41.70	30,572
17 Nov 15	41.82000 +0.07	42.27	41.54	41.91	17,942
16 Nov 15	41.75000 +0.73	41.81	41.11	41.11	12,467
13 Nov 15	41.02000 -0.18	41.43	40.75	41.09	21,698
12 Nov 15	41.20000 -1.41	42.39	41.15	42.39	18,901
11 Nov 15	42.61000 -0.27	43.18	42.36	43.18	23,655
10 Nov 15	42.88000 +0.77	42.91	41.70	42.18	59,987
09 Nov 15	42.11000 -0.62	42.80	42.08	42.47	32,783
06 Nov 15	42.73000 +0.31	42.75	41.98	42.21	25,380
05 Nov 15	42.42000 +0.62	42.46	41.50	41.84	18,242
04 Nov 15	41.80000 -0.11	42.44	41.49	42.11	29,972
03 Nov 15	41.91000 -0.12	42.25	41.56	42.04	31,399
02 Nov 15	42.03000 +0.89	42.14	40.80	41.48	62,991
30 Oct 15	41.14000 +0.06	41.66	41.03	41.26	53,579
29 Oct 15	41.08000 +0.36	41.66	40.80	40.97	111,178
28 Oct 15	40.72000 +0.72	41.51	40.13	40.47	233,040
27 Oct 15	40.00000 -2.55	42.24	39.81	42.24	120,053
26 Oct 15	42.55000 -0.95	43.66	42.35	43.66	32,408
23 Oct 15	43.50000 -0.10	43.94	43.11	43.94	37,774
22 Oct 15	43.60000 +0.19	44.11	43.37	43.78	29,366
21 Oct 15	43.41000 -0.43	44.13	43.34	43.86	30,994
20 Oct 15	43.84000 +0.56	44.06	43.16	43.31	51,911
19 Oct 15	43.28000 +0.57	43.40	42.44	42.47	27,517
16 Oct 15	42.71000 +0.16	42.85	41.86	42.69	33,656
15 Oct 15	42.55000 +0.58	42.55	41.60	42.27	35,172
14 Oct 15	41.97000 -1.55	43.66	41.96	43.47	23,016
13 Oct 15	43.52000 -0.58	44.57	43.52	43.91	30,232
12 Oct 15	44.10000 +1.03	44.27	43.28	43.28	26,721
09 Oct 15	43.07000 +0.78	43.20	41.99	42.43	31,280
08 Oct 15	42.29000 +0.20	42.43	41.89	41.89	30,334
07 Oct 15	42.09000 +1.03	42.15	40.97	41.00	53,843
06 Oct 15	41.06000 -0.87	42.11	40.99	41.91	31,318
05 Oct 15	41.93000 +0.73	42.60	41.39	41.39	49,217
02 Oct 15	41.20000 +0.31	41.22	40.16	40.71	24,111
01 Oct 15	40.89000 -0.86	41.88	40.84	41.72	39,288
30 Sep 15	41.75000 +0.17	42.11	41.42	41.97	39,830
29 Sep 15	41.58000 +0.26	41.81	41.10	41.22	25,009
28 Sep 15	41.32000 -0.15	41.90	41.06	41.52	41,909
25 Sep 15	41.47000 -0.89	42.57	41.29	42.50	54,636
24 Sep 15	42.36000 -0.15	42.72	41.79	42.28	38,412
23 Sep 15	42.51000 +0.03	42.75	41.09	42.75	95,937
22 Sep 15	42.48000 -0.41	42.71	41.86	42.56	47,536
21 Sep 15	42.89000 +0.34	43.26	42.65	43.11	22,353
18 Sep 15	42.55000 -0.90	43.36	42.36	42.92	110,730
17 Sep 15	43.45000 +1.08	43.99	42.29	42.58	51,041
16 Sep 15	42.37000 -0.50	43.46	42.28	42.96	37,190
15 Sep 15	42.87000 +0.27	43.12	42.15	42.73	33,903
14 Sep 15	42.60000 -0.48	43.61	42.40	43.03	50,016
11 Sep 15	43.08000 -0.20	43.76	42.50	43.00	64,067
10 Sep 15	43.28000 +0.79	43.55	42.19	42.50	47,302
09 Sep 15	42.49000 -0.97	43.85	42.24	43.76	41,141
08 Sep 15	43.46000 +1.67	43.94	41.29	41.52	65,504
04 Sep 15	41.79000 -0.40	42.40	41.36	41.89	71,009
03 Sep 15	42.19000 +0.47	42.62	41.67	41.93	67,955
02 Sep 15	41.72000 +0.92	41.74	41.00	41.20	47,049
01 Sep 15	40.80000 +0.15	41.08	40.18	40.47	103,327
31 Aug 15	40.65000 +0.14	40.74	40.07	40.49	35,516
28 Aug 15	40.51000 -0.07	40.59	39.97	40.44	32,381
27 Aug 15	40.58000 -0.71	41.87	40.13	41.46	35,940
26 Aug 15	41.29000 +1.64	41.45	39.61	40.51	38,444
25 Aug 15	39.65000 -0.51	41.23	39.26	41.23	42,915
24 Aug 15	40.16000 -1.57	41.36	40.12	40.97	36,334
21 Aug 15	41.73000 -0.64	42.39	40.91	41.00	45,038
20 Aug 15	42.37000 -0.36	42.87	42.12	42.45	26,467
19 Aug 15	42.73000 -0.40	43.23	42.55	42.92	35,584
18 Aug 15	43.13000 -0.21	43.42	42.84	43.25	30,574
17 Aug 15	43.34000 +0.22	43.40	42.70	43.00	34,793
14 Aug 15	43.12000 +0.89	43.20	42.07	42.26	43,965
13 Aug 15	42.23000 -0.45	42.78	42.10	42.50	35,932
12 Aug 15	42.68000 +0.14	42.96	42.18	42.27	28,561
11 Aug 15	42.54000 +0.06	42.83	42.14	42.36	48,149
10 Aug 15	42.48000 +0.02	42.88	42.26	42.83	47,808
07 Aug 15	42.46000 -0.25	42.76	41.92	42.48	66,164
06 Aug 15	42.71000 +0.06	43.08	42.07	42.78	41,106
05 Aug 15	42.65000 +0.80	42.83	41.95	42.02	49,744
04 Aug 15	41.85000 -0.16	42.23	41.37	41.99	26,769
03 Aug 15	42.01000 -0.16	42.40	41.46	42.20	34,367
31 Jul 15	42.17000 +1.01	42.21	41.00	41.21	54,063
30 Jul 15	41.16000 +0.28	41.67	40.22	40.59	50,349
29 Jul 15	40.88000 +0.46	41.42	40.32	40.32	54,434
28 Jul 15	40.42000 +0.29	40.66	39.60	40.35	64,122
27 Jul 15	40.13000 +0.40	40.30	39.32	39.67	41,208
24 Jul 15	39.73000 -0.48	40.15	39.71	40.14	34,112
23 Jul 15	40.21000 -1.02	41.88	40.19	41.16	18,264
22 Jul 15	41.23000 +1.11	41.23	40.15	40.15	30,720
21 Jul 15	40.12000 -1.35	41.39	40.10	41.39	70,307
20 Jul 15	41.47000 -0.89	42.34	41.00	42.23	68,003
17 Jul 15	42.36000 -0.57	43.03	42.16	43.00	33,637
16 Jul 15	42.93000 +0.84	43.29	41.92	41.92	35,296
15 Jul 15	42.09000 -0.76	42.95	41.90	42.95	32,992
14 Jul 15	42.85000 -0.16	43.30	42.64	42.78	33,465
13 Jul 15	43.01000 -0.79	43.80	42.86	43.80	34,999
10 Jul 15	43.80000 +0.47	43.80	43.31	43.75	31,048
09 Jul 15	43.33000 -0.04	43.90	42.98	43.75	21,767
08 Jul 15	43.37000 +0.12	43.52	43.00	43.50	36,143
07 Jul 15	43.25000 +0.77	43.32	42.15	42.38	18,255
06 Jul 15	42.48000 +0.76	42.66	41.01	41.36	102,617
02 Jul 15	41.72000 -0.12	42.00	41.55	41.89	27,587
01 Jul 15	41.84000 -0.31	42.29	41.58	42.27	35,064
30 Jun 15	42.15000 -0.32	42.42	41.42	42.42	30,272
29 Jun 15	42.47000 -0.18	42.92	42.29	42.60	23,980
26 Jun 15	42.65000 -0.14	42.89	42.29	42.75	82,983
25 Jun 15	42.79000 -0.08	43.16	42.47	43.16	16,883
24 Jun 15	42.87000 -0.39	43.40	42.69	43.29	34,353
23 Jun 15	43.26000 +0.16	43.49	43.03	43.20	37,844
22 Jun 15	43.10000 +0.74	43.32	42.53	42.53	29,576
19 Jun 15	42.36000 +0.22	42.85	42.04	42.27	69,665
18 Jun 15	42.14000 +0.22	42.62	41.97	42.03	36,389
17 Jun 15	41.92000 -0.16	42.16	41.67	41.67	11,711
16 Jun 15	42.08000 -0.33	42.46	41.64	42.23	42,557
15 Jun 15	42.41000 -0.27	42.69	42.22	42.69	17,225
12 Jun 15	42.68000 -0.57	43.36	42.22	42.91	27,522
11 Jun 15	43.25000 -0.07	43.97	42.75	43.07	25,134
10 Jun 15	43.32000 +1.20	43.36	42.45	43.04	15,591
09 Jun 15	42.12000 -0.27	42.70	42.07	42.49	20,858
08 Jun 15	42.39000 -0.72	43.53	42.24	42.88	22,817
05 Jun 15	43.11000 -0.16	43.40	42.55	43.00	24,447
04 Jun 15	43.27000 -0.63	44.00	42.92	43.55	48,865
03 Jun 15	43.90000 +1.93	44.02	42.04	42.19	36,418
02 Jun 15	41.97000 -1.18	43.63	41.76	42.77	85,865
01 Jun 15	43.15000 -0.02	43.94	42.69	43.49	31,799
29 May 15	43.17000 -0.40	43.90	42.60	43.53	27,115
28 May 15	43.57000 -0.54	44.23	43.27	44.13	18,842
27 May 15	44.11000 +0.75	44.31	43.38	43.67	27,183
26 May 15	43.36000 -0.14	43.53	42.80	43.24	37,924
22 May 15	43.50000 +0.04	43.80	43.15	43.35	19,949
21 May 15	43.46000 -0.04	43.77	43.30	43.57	35,489
20 May 15	43.50000 -0.06	43.88	43.40	43.72	11,573
19 May 15	43.56000 -0.24	43.94	43.50	43.94	23,007
18 May 15	43.80000 +0.25	44.04	43.26	43.67	28,906
15 May 15	43.55000 -0.45	44.04	43.50	44.00	26,032
14 May 15	44.00000 +0.34	44.42	43.81	44.06	20,011
13 May 15	43.66000 +0.26	43.85	43.10	43.57	19,998
12 May 15	43.40000 -0.33	43.97	43.10	43.61	39,675
11 May 15	43.73000 +0.66	43.90	43.00	43.00	23,024
08 May 15	43.07000 +0.12	43.27	42.54	43.17	22,706
07 May 15	42.95000 -0.04	43.21	42.59	42.81	16,720
06 May 15	42.99000 +0.20	43.30	42.31	42.91	20,694
05 May 15	42.79000 -0.96	43.56	42.10	43.49	39,343
04 May 15	43.75000 -0.39	44.37	42.32	44.37	40,847
01 May 15	44.14000 -0.21	45.19	43.86	44.57	24,744
30 Apr 15	44.35000 -1.99	46.01	43.99	46.01	43,787
29 Apr 15	46.34000 -1.39	47.67	46.09	47.67	29,085
28 Apr 15	47.73000 +0.32	48.10	47.19	47.21	32,095
27 Apr 15	47.41000 -0.08	48.25	47.16	47.46	42,392
24 Apr 15	47.49000 +0.83	47.67	46.40	46.63	53,722
23 Apr 15	46.66000 -0.26	47.05	46.57	46.68	24,434
22 Apr 15	46.92000 -0.57	47.31	46.85	47.31	62,443
21 Apr 15	47.49000 +0.54	47.62	46.89	47.12	29,358
20 Apr 15	46.95000 +0.49	47.34	46.47	46.51	61,044
17 Apr 15	46.46000 -0.82	47.31	46.18	47.12	46,820
16 Apr 15	47.28000 -0.51	48.03	47.13	47.87	36,451
15 Apr 15	47.79000 -0.12	48.00	47.63	47.94	28,515
14 Apr 15	47.91000 -0.43	48.21	47.80	48.13	19,952
13 Apr 15	48.34000 -0.28	48.50	48.21	48.21	11,658
10 Apr 15	48.62000 -0.29	49.58	48.45	49.22	19,113
09 Apr 15	48.91000 -0.23	49.11	47.67	48.92	64,949
08 Apr 15	49.14000 -0.12	49.62	48.76	49.06	61,607
07 Apr 15	49.26000 -0.44	50.09	49.21	49.52	14,506
06 Apr 15	49.70000 -0.46	50.09	49.64	49.98	21,898
02 Apr 15	50.16000 -0.03	50.44	49.76	49.90	30,838
01 Apr 15	50.19000 +0.43	50.59	49.07	49.63	40,101
31 Mar 15	49.76000 -0.26	50.20	49.39	49.39	48,703
30 Mar 15	50.02000 +0.40	50.33	49.39	49.60	25,195
27 Mar 15	49.62000 +0.19	49.95	49.05	49.17	13,922
26 Mar 15	49.43000 +0.01	49.67	49.15	49.45	14,735
25 Mar 15	49.42000 -1.30	50.78	49.14	50.78	31,012
24 Mar 15	50.72000 -0.20	51.79	50.50	50.67	28,155
23 Mar 15	50.92000 -0.44	51.91	50.91	51.53	34,809
20 Mar 15	51.36000 +1.18	51.63	49.27	50.43	54,268
19 Mar 15	50.18000 +0.19	50.29	49.87	49.94	19,305
18 Mar 15	49.99000 -0.33	50.70	49.17	50.42	25,465
17 Mar 15	50.32000 +0.29	50.54	49.59	50.51	21,892
16 Mar 15	50.03000 -0.18	50.57	49.63	50.57	33,490
13 Mar 15	50.21000 -0.15	50.75	49.63	50.45	24,834
12 Mar 15	50.36000 +1.29	50.40	48.22	49.46	34,196
11 Mar 15	49.07000 +0.18	49.26	48.44	48.89	22,317
10 Mar 15	48.89000 +0.13	49.04	47.53	47.58	33,490
09 Mar 15	48.76000 -0.62	49.67	48.70	49.36	19,821
06 Mar 15	49.38000 -0.99	50.35	49.19	49.80	22,590
05 Mar 15	50.37000 -0.13	51.06	49.87	50.82	35,210
04 Mar 15	50.50000 -0.15	50.94	50.17	50.17	35,453
03 Mar 15	50.65000 -0.43	51.43	50.14	50.88	195,165
02 Mar 15	51.08000 +3.91	51.54	48.64	49.17	96,107
27 Feb 15	47.17000 -0.27	47.60	47.17	47.48	14,467
26 Feb 15	47.44000 +0.20	47.57	47.20	47.31	10,345
25 Feb 15	47.24000 -0.19	47.70	47.14	47.33	13,196
24 Feb 15	47.43000 +0.25	47.68	47.19	47.48	11,921
23 Feb 15	47.18000 +0.56	47.54	46.63	46.77	11,715
20 Feb 15	46.62000 +0.19	46.69	46.17	46.52	16,653
19 Feb 15	46.43000 -0.28	46.83	46.30	46.83	4,271
18 Feb 15	46.71000 +0.44	47.00	45.46	46.40	11,821
17 Feb 15	46.27000 -0.37	47.04	46.23	46.69	17,673
13 Feb 15	46.64000 -0.01	46.97	46.26	46.67	19,812
12 Feb 15	46.65000 +0.31	47.50	45.99	46.05	23,205
11 Feb 15	46.34000 -0.32	47.02	46.27	47.02	15,393
10 Feb 15	46.66000 -0.20	46.94	46.61	46.94	8,928
09 Feb 15	46.86000 -1.16	47.86	46.81	47.80	10,417
06 Feb 15	48.02000 -0.01	48.50	47.65	47.83	18,637
05 Feb 15	48.03000 +0.54	48.53	47.11	47.28	20,516
04 Feb 15	47.49000 -0.15	47.99	46.69	47.68	28,059
03 Feb 15	47.64000 +0.65	47.91	47.10	47.10	15,440
02 Feb 15	46.99000 +1.16	47.08	45.38	45.38	21,566
30 Jan 15	45.83000 -2.84	48.67	45.62	48.67	43,211
29 Jan 15	48.67000 +0.76	48.97	47.59	48.27	18,799
28 Jan 15	47.91000 -1.09	49.03	47.74	49.00	31,084
27 Jan 15	49.00000 -0.33	49.66	48.60	48.60	20,105
26 Jan 15	49.33000 +0.02	49.46	48.72	48.98	19,390
23 Jan 15	49.31000 +0.79	49.67	48.38	48.38	23,676
22 Jan 15	48.52000 +1.09	48.57	47.53	47.53	13,698
21 Jan 15	47.43000 -0.11	48.03	47.20	47.64	26,223
20 Jan 15	47.54000 -0.59	47.97	46.90	47.72	19,419
16 Jan 15	48.13000 +0.64	48.15	47.19	47.19	18,024
15 Jan 15	47.49000 +0.07	47.93	47.01	47.42	21,104
14 Jan 15	47.42000 -0.33	48.09	46.72	47.09	30,890
13 Jan 15	47.75000 +0.54	48.29	46.84	46.84	31,025
12 Jan 15	47.21000 +0.25	47.54	46.67	46.67	13,028
09 Jan 15	46.96000 -0.16	47.62	46.50	46.99	18,307
08 Jan 15	47.12000 +0.67	47.25	46.42	46.45	18,287
07 Jan 15	46.45000 +0.41	46.92	45.88	46.00	23,517
06 Jan 15	46.04000 -0.81	47.01	45.68	47.01	16,609
05 Jan 15	46.85000 -0.50	47.56	46.49	46.88	21,818
02 Jan 15	47.35000 -0.47	48.36	46.65	48.00	18,742
31 Dec 14	47.82000 -0.60	48.84	47.70	48.84	14,166
30 Dec 14	48.42000 +0.65	48.95	47.84	47.84	17,752
29 Dec 14	47.77000 +0.45	47.87	47.27	47.48	26,063
26 Dec 14	47.32000 +0.06	47.88	46.84	47.62	13,006
24 Dec 14	47.26000 -0.25	47.73	47.02	47.48	17,745
23 Dec 14	47.51000 +0.26	47.88	46.85	47.19	15,585
22 Dec 14	47.25000 +0.70	47.41	46.82	46.86	16,817
19 Dec 14	46.55000 -0.73	48.00	46.54	47.09	63,472
18 Dec 14	47.28000 +0.65	47.38	45.03	46.91	27,590
17 Dec 14	46.63000 +1.09	46.69	45.29	45.79	40,129
16 Dec 14	45.54000 +1.20	45.97	44.23	44.43	36,940
15 Dec 14	44.34000 -0.84	46.04	44.15	46.04	40,589
12 Dec 14	45.18000 -0.27	46.25	45.10	45.10	24,423
11 Dec 14	45.45000 +0.06	46.13	45.08	45.42	21,048
10 Dec 14	45.39000 -0.57	46.59	45.29	45.63	32,242
09 Dec 14	45.96000 +0.80	46.40	44.66	44.81	39,175
08 Dec 14	45.16000 +0.05	45.58	44.79	45.24	23,660
05 Dec 14	45.11000 +0.24	45.67	44.61	44.74	26,076
04 Dec 14	44.87000 -0.05	45.85	44.63	45.03	28,266
03 Dec 14	44.92000 -0.75	46.74	44.78	45.13	30,150
02 Dec 14	45.67000 +0.39	45.87	45.21	45.61	54,252
01 Dec 14	45.28000 -0.84	46.16	44.19	45.86	64,330
28 Nov 14	46.12000 +0.11	47.86	44.20	45.84	52,613
26 Nov 14	46.01000 +0.84	46.34	44.31	45.44	86,971
25 Nov 14	45.17000 +0.49	45.28	44.20	44.50	58,389
24 Nov 14	44.68000 +0.60	44.84	44.20	44.46	27,988
21 Nov 14	44.08000 +0.00	44.77	43.89	44.77	17,689
20 Nov 14	44.08000 +0.11	44.68	43.70	43.70	28,999
19 Nov 14	43.97000 +0.01	44.38	43.01	43.74	28,355
18 Nov 14	43.96000 +0.05	44.50	43.75	44.19	19,891
17 Nov 14	43.91000 -0.59	44.65	43.61	44.61	33,865
14 Nov 14	44.50000 -0.58	45.01	44.20	44.85	30,420
13 Nov 14	45.08000 -0.41	45.27	44.77	45.24	21,346
12 Nov 14	45.49000 +0.09	45.65	44.76	44.76	25,696
11 Nov 14	45.40000 +0.06	46.21	45.21	45.22	47,914
10 Nov 14	45.34000 +0.41	45.34	44.45	44.93	30,103
07 Nov 14	44.93000 +0.11	45.01	44.31	45.01	28,345
06 Nov 14	44.82000 +0.19	45.17	44.18	44.85	46,099
05 Nov 14	44.63000 +0.31	44.79	43.91	44.51	29,932
04 Nov 14	44.32000 +0.30	44.55	43.82	44.04	15,318
03 Nov 14	44.02000 -0.62	44.98	43.82	44.75	22,810
31 Oct 14	44.64000 +0.82	44.67	43.92	44.65	39,187
30 Oct 14	43.82000 +1.19	44.20	43.26	43.41	42,707
29 Oct 14	42.63000 -0.15	42.97	42.30	42.71	28,289
28 Oct 14	42.78000 +2.42	42.78	40.05	40.63	27,148
27 Oct 14	40.36000 +0.29	40.64	39.85	39.87	37,073
24 Oct 14	40.07000 +0.05	40.19	39.78	40.15	14,669
23 Oct 14	40.02000 -0.01	40.34	39.79	40.23	37,596
22 Oct 14	40.03000 -0.08	40.55	39.80	39.97	34,519
21 Oct 14	40.11000 -0.26	40.71	39.77	40.35	28,415
20 Oct 14	40.37000 +0.46	40.89	39.68	39.68	24,786
17 Oct 14	39.91000 -0.78	41.19	39.66	41.19	21,214
16 Oct 14	40.69000 -0.49	40.94	40.18	40.86	28,674
15 Oct 14	41.18000 +0.07	41.45	40.25	40.75	31,113
14 Oct 14	41.11000 +0.89	41.86	40.22	40.64	28,794
13 Oct 14	40.22000 +1.02	40.99	39.04	39.04	21,023
10 Oct 14	39.20000 +0.26	39.88	38.61	38.61	16,825
09 Oct 14	38.94000 -0.84	39.88	38.79	39.88	16,701
08 Oct 14	39.78000 +0.91	39.88	38.78	38.91	26,309
07 Oct 14	38.87000 -0.41	39.49	38.86	39.21	14,369
06 Oct 14	39.28000 +0.22	39.69	38.86	39.03	22,688
03 Oct 14	39.06000 -0.12	39.62	38.83	39.62	23,678
02 Oct 14	39.18000 +0.40	39.57	38.23	39.57	22,806
01 Oct 14	38.78000 -0.25	39.46	38.53	38.99	30,668
30 Sep 14	39.03000 -0.52	39.62	39.00	39.62	35,088
29 Sep 14	39.55000 +0.40	39.64	39.00	39.00	31,021
26 Sep 14	39.15000 -0.44	39.95	39.09	39.61	53,671
25 Sep 14	39.59000 -1.03	40.55	39.59	40.55	66,394
24 Sep 14	40.62000 +0.12	40.96	40.37	40.45	19,637
23 Sep 14	40.50000 -0.20	41.13	40.50	40.68	19,271
22 Sep 14	40.70000 -0.34	41.11	40.57	41.01	27,926
19 Sep 14	41.04000 -0.78	41.91	40.95	41.91	44,700
18 Sep 14	41.82000 +0.07	42.00	41.78	41.92	7,700
17 Sep 14	41.75000 +0.08	42.18	41.24	41.75	18,100
16 Sep 14	41.67000 -0.06	42.00	41.30	41.76	19,500
15 Sep 14	41.73000 -0.52	42.36	41.30	42.36	26,700
12 Sep 14	42.25000 -0.57	42.97	42.16	42.97	16,500
11 Sep 14	42.82000 +0.26	43.28	42.42	42.42	9,800
10 Sep 14	42.56000 +0.20	42.74	42.29	42.47	11,900
09 Sep 14	42.36000 -1.02	43.42	42.26	43.42	28,300
08 Sep 14	43.38000 +0.75	44.51	42.39	42.52	27,300
05 Sep 14	42.63000 +0.08	42.68	42.38	42.47	23,600
04 Sep 14	42.55000 +0.07	42.76	42.48	42.63	13,800
03 Sep 14	42.48000 -0.32	42.98	42.38	42.93	15,000
02 Sep 14	42.80000 -0.15	43.30	42.57	43.10	20,300
29 Aug 14	42.95000 -0.14	43.00	42.57	42.87	26,600
28 Aug 14	43.09000 +0.00	43.51	42.53	42.91	21,900
27 Aug 14	43.09000 +0.02	43.65	42.98	43.09	58,500
26 Aug 14	43.07000 +0.43	43.19	42.47	42.87	41,500
25 Aug 14	42.64000 +0.14	42.79	42.34	42.79	7,800
22 Aug 14	42.50000 +0.09	42.80	42.39	42.39	19,000
21 Aug 14	42.41000 +0.10	42.59	42.00	42.40	33,000
20 Aug 14	42.31000 -0.79	42.88	42.10	42.88	33,300
19 Aug 14	43.10000 -0.34	43.50	42.92	43.50	20,600
18 Aug 14	43.44000 +0.42	43.98	43.01	43.44	21,600
15 Aug 14	43.02000 +0.02	43.50	42.22	43.50	30,400
14 Aug 14	43.00000 -0.19	43.38	42.83	43.19	19,900
13 Aug 14	43.19000 +0.01	43.73	43.17	43.40	12,800
12 Aug 14	43.18000 -0.49	43.77	43.16	43.69	17,000
11 Aug 14	43.67000 +0.03	44.43	43.10	43.97	15,900
08 Aug 14	43.64000 +0.36	43.89	43.00	43.17	14,700
07 Aug 14	43.28000 -0.15	43.59	43.04	43.59	7,300
06 Aug 14	43.43000 +0.83	43.77	42.53	42.53	12,000
05 Aug 14	42.60000 -0.05	42.91	42.36	42.36	11,700
04 Aug 14	42.65000 +0.15	42.75	42.13	42.58	30,100
01 Aug 14	42.50000 -0.16	42.97	42.15	42.77	19,100
31 Jul 14	42.66000 -0.65	43.14	42.63	42.91	31,200
30 Jul 14	43.31000 +0.00	43.78	43.19	43.46	12,600
29 Jul 14	43.31000 +0.37	43.84	42.95	43.05	15,200
28 Jul 14	42.94000 -0.86	43.80	42.91	43.80	36,300
25 Jul 14	43.80000 -0.18	44.27	43.45	43.45	21,100
24 Jul 14	43.98000 -0.22	44.75	43.88	44.45	23,000
23 Jul 14	44.20000 -0.24	44.86	44.02	44.33	28,000
22 Jul 14	44.44000 +0.30	44.60	44.03	44.20	20,300
21 Jul 14	44.14000 -0.35	44.48	43.95	44.31	17,400
18 Jul 14	44.49000 +0.75	44.61	43.55	43.55	22,700
17 Jul 14	43.74000 -0.81	44.30	43.45	44.04	40,300
16 Jul 14	44.55000 +0.03	44.91	44.25	44.55	19,200
15 Jul 14	44.52000 -0.18	44.70	44.34	44.70	29,300
14 Jul 14	44.70000 +0.50	44.79	44.50	44.72	15,400
11 Jul 14	44.20000 -0.01	44.56	43.92	44.21	22,700
10 Jul 14	44.21000 -0.48	44.45	43.96	43.96	15,200
09 Jul 14	44.69000 -0.12	44.95	44.50	44.81	13,000
08 Jul 14	44.81000 -0.59	45.18	44.46	45.18	18,600
07 Jul 14	45.40000 -0.70	45.91	45.27	45.75	15,900
03 Jul 14	46.10000 +0.27	46.25	45.85	46.09	6,800
02 Jul 14	45.83000 -0.62	46.40	45.67	46.40	15,800
01 Jul 14	46.45000 +0.72	46.97	45.67	45.67	36,900
30 Jun 14	45.73000 +0.61	45.88	44.93	44.93	22,900
27 Jun 14	45.12000 +0.42	45.18	44.34	44.34	56,800
26 Jun 14	44.70000 -0.49	44.87	43.34	44.69	19,500
25 Jun 14	45.19000 +0.55	45.38	44.26	44.41	19,700
24 Jun 14	44.64000 -0.15	45.22	44.62	44.80	19,000
23 Jun 14	44.79000 +0.18	44.85	44.52	44.58	12,500
20 Jun 14	44.61000 -0.13	44.94	44.27	44.94	48,300
19 Jun 14	44.74000 +0.05	45.15	44.55	44.71	11,800
18 Jun 14	44.69000 -0.28	44.97	44.34	44.61	13,900
17 Jun 14	44.97000 +0.39	45.10	44.56	45.05	15,900
16 Jun 14	44.58000 -0.17	45.11	44.04	44.55	19,500
13 Jun 14	44.75000 -0.28	45.24	44.64	45.19	18,000
12 Jun 14	45.03000 -0.30	45.42	44.83	45.19	20,100
11 Jun 14	45.33000 -0.05	45.70	45.12	45.12	24,200
10 Jun 14	45.38000 +0.25	45.61	45.10	45.13	28,400
09 Jun 14	45.13000 +0.53	45.30	44.65	44.69	42,300
06 Jun 14	44.60000 -0.04	45.25	44.48	44.92	27,000
05 Jun 14	44.64000 +1.18	44.75	43.23	43.58	54,200
04 Jun 14	43.46000 +0.21	43.55	42.55	43.03	44,700
03 Jun 14	43.25000 -0.19	43.81	42.54	43.44	363,900
02 Jun 14	43.44000 -3.93	46.89	43.32	46.89	140,900
30 May 14	47.37000 -0.24	47.59	46.77	47.39	39,300
29 May 14	47.61000 +0.98	47.72	46.65	46.65	162,000
28 May 14	46.63000 +0.91	46.97	45.73	45.73	119,900
27 May 14	45.72000 +1.06	45.76	44.58	44.77	13,000
23 May 14	44.66000 +0.59	44.75	43.75	44.27	13,000
22 May 14	44.07000 +0.08	44.41	43.95	44.06	16,300
21 May 14	43.99000 +0.34	44.08	43.72	43.72	17,600
20 May 14	43.65000 -1.50	45.00	43.31	45.00	39,900
19 May 14	45.15000 +0.21	45.49	44.44	44.78	15,000
16 May 14	44.94000 +0.47	45.05	44.27	44.35	23,100
15 May 14	44.47000 -0.58	45.36	44.42	45.03	28,000
14 May 14	45.05000 -0.72	46.22	45.02	45.80	16,600
13 May 14	45.77000 -0.86	46.78	45.68	46.73	33,300
12 May 14	46.63000 +1.42	47.00	45.30	45.49	32,200
09 May 14	45.21000 +0.61	45.49	44.45	44.45	21,300
08 May 14	44.60000 -0.60	45.63	44.49	45.17	19,800
07 May 14	45.20000 +0.06	45.47	44.52	45.25	39,400
06 May 14	45.14000 -0.47	45.65	45.14	45.45	29,900
05 May 14	45.61000 -0.08	45.85	45.25	45.85	17,300
02 May 14	45.69000 -0.14	46.54	45.52	45.87	23,200
01 May 14	45.83000 -0.26	46.18	45.19	46.13	39,600
30 Apr 14	46.09000 -0.19	46.43	46.01	46.28	30,800
29 Apr 14	46.28000 -0.61	47.39	46.28	47.20	18,600
28 Apr 14	46.89000 +0.30	47.16	46.69	46.81	22,900
25 Apr 14	46.59000 -0.43	46.90	46.50	46.73	29,600
24 Apr 14	47.02000 +0.20	47.18	46.70	47.18	26,600
23 Apr 14	46.82000 -0.24	47.44	46.58	47.14	118,800
22 Apr 14	47.06000 -1.27	48.33	46.77	48.21	82,600
21 Apr 14	48.33000 +0.04	48.49	48.09	48.21	25,500
17 Apr 14	48.29000 +0.04	48.50	48.03	48.09	7,700
16 Apr 14	48.25000 +0.23	48.39	47.66	48.19	19,000
15 Apr 14	48.02000 -0.66	48.95	47.97	48.95	17,700
14 Apr 14	48.68000 +0.76	48.83	48.01	48.55	15,400
11 Apr 14	47.92000 -0.19	48.41	47.79	48.21	20,000
10 Apr 14	48.11000 -0.84	49.23	48.10	48.76	25,600
09 Apr 14	48.95000 +0.54	49.10	48.47	48.77	14,100
08 Apr 14	48.41000 -0.50	49.39	48.30	48.99	18,600
07 Apr 14	48.91000 +0.16	49.63	48.42	48.52	25,600
04 Apr 14	48.75000 -0.90	50.56	48.40	49.79	20,500
03 Apr 14	49.65000 -0.48	50.05	49.36	49.91	7,900
02 Apr 14	50.13000 +0.06	50.36	49.63	50.04	15,400
01 Apr 14	50.07000 +0.82	50.33	48.87	49.17	18,800
31 Mar 14	49.25000 +0.94	49.45	48.43	48.45	19,300
28 Mar 14	48.31000 -0.01	49.15	48.27	48.27	10,200
27 Mar 14	48.32000 -0.36	49.03	47.91	48.83	24,300
26 Mar 14	48.68000 -2.15	50.92	48.59	50.92	45,100
25 Mar 14	50.83000 -0.50	51.56	50.57	51.47	16,400
24 Mar 14	51.33000 +0.07	51.44	50.09	51.42	18,500
21 Mar 14	51.26000 +0.79	51.55	50.55	50.55	33,800
20 Mar 14	50.47000 +0.21	50.82	50.03	50.03	10,600
19 Mar 14	50.26000 -0.96	51.73	50.04	51.00	14,000
18 Mar 14	51.22000 +0.64	51.42	50.25	50.69	19,900
17 Mar 14	50.58000 +0.93	50.99	50.02	50.02	11,700
14 Mar 14	49.65000 +0.16	49.86	49.16	49.16	9,500
13 Mar 14	49.49000 -0.56	50.10	49.09	50.07	13,600
12 Mar 14	50.05000 +0.79	50.39	48.97	48.97	20,000
11 Mar 14	49.26000 -0.61	49.89	48.90	49.70	12,300
10 Mar 14	49.87000 +0.75	49.87	48.85	48.87	15,500
07 Mar 14	49.12000 -0.21	49.48	48.07	49.48	30,500
06 Mar 14	49.33000 -0.56	49.89	49.24	49.78	24,500
05 Mar 14	49.89000 -1.35	50.87	49.21	50.87	35,100
04 Mar 14	51.24000 +0.75	52.74	50.53	51.32	96,200
03 Mar 14	50.49000 +0.05	50.93	49.60	50.25	16,500
28 Feb 14	50.44000 +0.37	50.53	49.75	50.22	33,400
27 Feb 14	50.07000 +0.20	50.12	49.05	49.77	14,400
26 Feb 14	49.87000 +1.02	50.46	49.11	49.13	38,100
25 Feb 14	48.85000 +0.02	49.58	48.35	48.99	18,600
24 Feb 14	48.83000 +0.23	49.25	48.46	48.46	16,700
21 Feb 14	48.60000 +0.17	48.88	48.38	48.67	20,700
20 Feb 14	48.43000 +0.37	48.61	47.93	48.28	17,500
19 Feb 14	48.06000 -0.29	48.60	47.70	48.21	29,200
18 Feb 14	48.35000 -2.08	50.24	47.78	50.21	42,100
14 Feb 14	50.43000 +3.08	50.44	47.04	47.45	64,300
13 Feb 14	47.35000 -0.03	47.54	46.75	46.86	12,300
12 Feb 14	47.38000 +0.23	47.61	47.03	47.33	14,200
11 Feb 14	47.15000 +0.71	47.32	46.39	46.70	21,100
10 Feb 14	46.44000 -0.36	46.96	46.12	46.91	54,500
07 Feb 14	46.80000 -0.32	47.41	46.55	47.41	22,100
06 Feb 14	47.12000 +0.78	48.00	46.16	48.00	38,300
05 Feb 14	46.34000 -0.91	47.49	46.13	47.37	32,700
04 Feb 14	47.25000 -0.46	48.10	47.05	47.82	42,500
03 Feb 14	47.71000 -1.51	49.80	47.07	49.22	42,600
31 Jan 14	49.22000 -0.61	50.02	49.03	49.27	24,400
30 Jan 14	49.83000 +0.65	50.32	49.28	49.36	24,600
29 Jan 14	49.18000 -0.74	49.92	48.28	49.59	32,900
28 Jan 14	49.92000 +0.40	50.01	48.82	49.39	34,100
27 Jan 14	49.52000 -0.42	51.11	48.72	49.24	21,500
24 Jan 14	49.94000 -0.61	50.25	49.60	50.15	24,000
23 Jan 14	50.55000 +0.32	50.60	49.60	49.63	46,100
22 Jan 14	50.23000 -0.08	50.49	50.04	50.34	23,700
21 Jan 14	50.31000 -0.10	50.31	49.98	50.23	17,600
17 Jan 14	50.41000 +0.11	51.55	50.13	50.41	18,700
16 Jan 14	50.30000 -1.77	51.83	50.14	51.83	18,800
15 Jan 14	52.07000 +0.07	52.57	51.21	51.93	29,600
14 Jan 14	52.00000 +0.55	52.30	51.70	51.80	28,800
13 Jan 14	51.45000 -0.19	51.66	51.07	51.66	23,300
10 Jan 14	51.64000 +0.30	51.89	50.46	51.48	23,400
09 Jan 14	51.34000 +0.12	51.70	50.55	51.25	17,400
08 Jan 14	51.22000 -0.66	51.83	50.76	51.09	15,300
07 Jan 14	51.88000 +0.72	52.01	51.19	51.40	41,700
06 Jan 14	51.16000 -1.05	52.51	51.02	52.51	12,900
03 Jan 14	52.21000 +0.71	52.82	51.46	51.50	17,400
02 Jan 14	51.50000 -1.06	52.34	51.01	52.24	17,400
31 Dec 13	52.56000 +1.12	52.62	51.32	51.60	14,000
30 Dec 13	51.44000 +0.28	51.72	50.92	51.71	10,065
27 Dec 13	51.16000 -0.51	51.99	50.65	51.99	8,420
26 Dec 13	51.67000 -0.58	52.31	50.96	52.31	22,200
24 Dec 13	52.25000 -0.74	52.97	51.70	52.89	7,700
23 Dec 13	52.99000 +1.24	53.05	50.85	51.85	26,400
20 Dec 13	51.75000 +1.20	52.65	49.52	50.47	73,300
19 Dec 13	50.55000 -1.33	52.47	50.30	51.97	16,900
18 Dec 13	51.88000 +1.08	52.30	50.72	50.72	35,500
17 Dec 13	50.80000 -0.57	51.58	50.29	51.58	18,600
16 Dec 13	51.37000 +1.08	51.48	50.18	50.35	22,400
13 Dec 13	50.29000 +0.42	50.64	49.47	50.07	14,000
12 Dec 13	49.87000 -0.77	50.77	49.48	50.54	17,900
11 Dec 13	50.64000 +0.77	50.92	49.74	50.10	40,600
10 Dec 13	49.87000 -1.91	51.66	49.32	51.55	28,700
09 Dec 13	51.78000 -0.78	52.92	51.35	52.63	21,300
06 Dec 13	52.56000 -0.01	53.08	52.38	52.90	21,500
05 Dec 13	52.57000 +0.53	53.32	51.61	52.18	18,300
04 Dec 13	52.04000 -1.23	52.98	51.67	52.90	21,600
03 Dec 13	53.27000 +0.67	53.35	52.01	52.23	188,300
02 Dec 13	52.60000 +1.57	54.09	52.45	53.30	54,900
29 Nov 13	51.03000 -0.24	51.58	50.68	51.58	10,000
27 Nov 13	51.27000 +1.31	51.40	49.85	49.85	27,300
26 Nov 13	49.96000 +0.28	50.00	49.40	49.70	12,700
25 Nov 13	49.68000 -0.09	49.90	49.38	49.57	14,800
22 Nov 13	49.77000 +0.22	49.97	49.34	49.70	13,100
21 Nov 13	49.55000 +0.70	49.91	48.91	48.93	21,500
20 Nov 13	48.85000 -0.33	49.50	48.57	49.24	16,400
19 Nov 13	49.18000 +0.13	49.45	48.81	48.94	12,700
18 Nov 13	49.05000 -0.24	49.30	48.91	49.30	17,800
15 Nov 13	49.29000 -0.19	49.48	48.80	49.32	13,100
14 Nov 13	49.48000 +0.33	49.69	49.21	49.27	5,500
13 Nov 13	49.15000 -0.30	49.25	47.03	47.03	8,500
12 Nov 13	49.45000 +0.68	49.49	48.37	48.81	9,900
11 Nov 13	48.77000 -0.60	49.15	48.77	49.15	61,200
08 Nov 13	49.37000 +0.74	49.50	48.57	48.57	9,500
07 Nov 13	48.63000 -0.58	49.53	48.58	49.28	9,500
06 Nov 13	49.21000 -0.28	49.79	49.21	49.66	8,700
05 Nov 13	49.49000 +0.01	49.87	49.07	49.07	9,100
04 Nov 13	49.48000 -0.55	50.35	48.87	50.35	21,400
01 Nov 13	50.03000 -1.14	51.55	49.58	50.98	44,400
31 Oct 13	51.17000 -1.25	52.44	51.16	52.04	20,100
30 Oct 13	52.42000 -0.48	53.46	52.20	52.88	11,700
29 Oct 13	52.90000 -0.63	54.13	52.76	53.52	18,800
28 Oct 13	53.53000 +0.03	53.62	52.95	53.45	11,600
25 Oct 13	53.50000 +1.35	53.92	52.64	52.64	18,600
24 Oct 13	52.15000 +1.15	52.68	50.65	50.92	30,700
23 Oct 13	51.00000 -0.28	51.70	50.87	51.47	23,700
22 Oct 13	51.28000 +1.24	51.47	50.40	50.40	21,400
21 Oct 13	50.04000 -0.75	50.83	49.97	50.83	12,800
18 Oct 13	50.79000 +0.49	51.00	49.44	50.85	42,200
17 Oct 13	50.30000 +0.19	50.59	50.00	50.05	15,800
16 Oct 13	50.11000 +0.23	50.34	49.17	49.79	13,100
15 Oct 13	49.88000 -0.50	50.28	49.75	50.20	12,700
14 Oct 13	50.38000 -0.48	50.84	49.78	50.49	22,900
11 Oct 13	50.86000 +2.25	50.89	48.04	48.58	25,500
10 Oct 13	48.61000 +0.81	49.01	47.81	48.56	16,600
09 Oct 13	47.80000 +0.99	48.26	46.62	46.82	16,900
08 Oct 13	46.81000 -0.89	47.64	46.54	47.64	20,700
07 Oct 13	47.70000 +0.47	48.19	46.71	46.79	18,700
04 Oct 13	47.23000 +0.40	47.42	46.53	46.66	14,400
03 Oct 13	46.83000 -0.91	47.79	46.15	47.79	24,900
02 Oct 13	47.74000 -0.82	48.55	47.53	47.99	25,400
01 Oct 13	48.56000 -0.38	49.30	48.36	48.94	13,100
30 Sep 13	48.94000 -0.30	49.32	48.86	48.86	31,000
27 Sep 13	49.24000 -0.53	49.70	49.18	49.32	11,100
26 Sep 13	49.77000 -0.33	50.74	49.28	50.25	17,900
25 Sep 13	50.10000 -0.51	51.14	49.94	50.73	19,600
24 Sep 13	50.61000 +0.23	51.14	49.75	50.33	12,400
23 Sep 13	50.38000 +1.12	50.87	49.36	49.50	14,000
20 Sep 13	49.26000 -0.28	49.90	49.10	49.90	79,200
19 Sep 13	49.54000 -0.28	49.79	48.81	49.79	11,400
18 Sep 13	49.82000 +1.04	49.95	48.20	48.64	15,000
17 Sep 13	48.78000 +0.44	48.97	47.63	48.50	20,200
16 Sep 13	48.34000 -0.33	49.25	47.98	49.25	12,900
13 Sep 13	48.67000 +1.07	49.03	47.61	47.89	18,000
12 Sep 13	47.60000 -0.95	49.03	47.41	48.68	19,100
11 Sep 13	48.55000 -0.04	49.63	48.32	48.67	16,400
10 Sep 13	48.59000 +0.50	48.93	48.29	48.38	11,300
09 Sep 13	48.09000 +1.47	48.19	46.82	46.94	25,600
06 Sep 13	46.62000 -0.15	47.12	46.05	47.12	5,400
05 Sep 13	46.77000 +0.34	47.72	45.71	46.62	13,300
04 Sep 13	46.43000 -0.13	46.92	46.32	46.72	45,400
03 Sep 13	46.56000 -0.42	47.71	46.50	47.65	12,400
30 Aug 13	46.98000 -0.84	48.23	46.88	47.64	19,300
29 Aug 13	47.82000 +0.51	47.90	47.08	47.12	22,000
28 Aug 13	47.31000 -0.16	47.45	46.94	47.30	19,400
27 Aug 13	47.47000 -1.02	48.50	46.57	47.86	37,300
26 Aug 13	48.49000 +0.46	49.18	48.22	48.27	7,500
23 Aug 13	48.03000 +0.28	48.13	47.33	47.75	21,800
22 Aug 13	47.75000 +0.71	47.88	46.83	47.27	14,800
21 Aug 13	47.04000 -1.20	47.89	46.88	47.89	16,900
20 Aug 13	48.24000 -0.03	48.72	47.83	48.45	10,300
19 Aug 13	48.27000 -0.18	48.65	47.91	48.22	8,700
16 Aug 13	48.45000 +0.00	48.76	48.11	48.18	12,100
15 Aug 13	48.45000 -2.31	51.12	48.35	50.25	17,600
14 Aug 13	50.76000 +0.04	50.89	50.45	50.69	12,600
13 Aug 13	50.72000 -0.34	51.25	50.10	51.25	11,400
12 Aug 13	51.06000 +0.37	51.27	49.96	50.25	20,200
09 Aug 13	50.69000 -0.26	50.95	50.26	50.65	24,200
08 Aug 13	50.95000 +0.14	51.48	50.59	51.28	6,100
07 Aug 13	50.81000 +0.06	51.11	50.35	50.44	8,800
06 Aug 13	50.75000 +0.37	50.75	50.12	50.18	8,500
05 Aug 13	50.38000 +0.14	50.41	49.60	50.29	9,600
02 Aug 13	50.24000 -0.02	50.30	49.95	50.03	13,500
01 Aug 13	50.26000 +0.04	50.92	49.90	50.53	29,400
31 Jul 13	50.22000 +0.04	50.62	49.91	50.37	14,600
30 Jul 13	50.18000 +0.14	50.54	49.90	50.40	6,700
29 Jul 13	50.04000 -1.19	51.27	49.70	51.27	31,900
26 Jul 13	51.23000 -0.37	51.78	50.77	51.09	28,100
25 Jul 13	51.60000 +1.82	51.68	49.57	49.57	22,200
24 Jul 13	49.78000 -0.61	50.53	48.99	50.53	29,200
23 Jul 13	50.39000 -1.21	51.92	50.11	51.92	14,400
22 Jul 13	51.60000 +2.32	51.68	49.36	49.49	71,400
19 Jul 13	49.28000 -0.48	49.73	49.15	49.73	21,000
18 Jul 13	49.76000 +0.66	50.00	48.41	49.05	12,700
17 Jul 13	49.10000 +0.18	49.48	48.87	49.25	10,200
16 Jul 13	48.92000 -0.11	49.42	48.75	49.17	20,900
15 Jul 13	49.03000 +0.23	49.18	48.46	48.98	11,500
12 Jul 13	48.80000 -0.13	49.50	48.75	49.03	27,600
11 Jul 13	48.93000 +1.27	49.15	47.95	48.20	42,900
10 Jul 13	47.66000 +0.01	49.12	47.57	47.60	27,500
09 Jul 13	47.65000 +1.39	47.78	46.59	46.59	23,200
08 Jul 13	46.26000 +0.90	46.48	45.37	45.42	30,400
05 Jul 13	45.36000 -0.14	46.35	45.30	46.35	21,200
03 Jul 13	45.50000 +0.08	45.78	45.26	45.30	7,300
02 Jul 13	45.42000 -0.02	45.81	45.20	45.50	28,500
01 Jul 13	45.44000 +0.37	46.39	45.12	45.51	50,800
28 Jun 13	45.07000 -1.85	47.57	45.04	47.04	86,700
27 Jun 13	46.92000 +0.53	47.92	46.60	46.61	127,900
26 Jun 13	46.39000 +0.84	46.72	45.50	45.81	190,100
25 Jun 13	45.55000 +1.07	45.81	44.35	44.92	70,900
24 Jun 13	44.48000 -0.10	44.95	43.88	44.34	39,900
21 Jun 13	44.58000 +2.07	44.59	42.63	42.67	176,200
20 Jun 13	42.51000 -1.07	43.72	42.34	43.15	34,700
19 Jun 13	43.58000 +0.11	44.47	43.27	43.47	126,900
18 Jun 13	43.47000 +0.38	43.62	43.01	43.02	19,300
17 Jun 13	43.09000 +0.98	43.68	42.51	42.51	45,600
14 Jun 13	42.11000 -0.75	42.99	41.65	42.67	12,800
13 Jun 13	42.86000 +1.11	42.93	42.04	42.26	7,300
12 Jun 13	41.75000 -0.70	42.73	41.58	42.56	8,600
11 Jun 13	42.45000 -0.50	42.79	42.37	42.48	6,100
10 Jun 13	42.95000 -0.04	43.29	42.69	43.29	19,900
07 Jun 13	42.99000 +0.77	43.13	42.09	42.50	83,100
06 Jun 13	42.22000 +0.53	42.43	41.32	41.68	26,500
05 Jun 13	41.69000 -0.01	41.93	41.31	41.53	20,000
04 Jun 13	41.70000 -0.49	42.44	40.32	42.25	114,200
03 Jun 13	42.19000 +1.28	42.41	40.91	41.73	64,900
31 May 13	40.91000 -0.31	41.47	40.91	40.91	34,600
30 May 13	41.22000 -0.92	42.18	40.98	42.18	220,400
29 May 13	42.14000 -0.55	42.54	41.52	42.54	51,300
28 May 13	42.69000 -0.01	43.42	42.25	42.85	40,500
24 May 13	42.70000 +0.75	42.83	41.88	41.88	9,100
23 May 13	41.95000 -0.05	42.23	41.77	41.81	14,800
22 May 13	42.00000 -0.51	42.64	41.77	42.41	24,600
21 May 13	42.51000 -0.11	42.75	42.17	42.73	9,700
20 May 13	42.62000 +0.14	42.83	41.78	42.27	10,500
17 May 13	42.48000 +0.67	42.67	41.81	41.86	20,500
16 May 13	41.81000 -0.99	42.81	41.67	42.49	16,800
15 May 13	42.80000 +0.31	42.86	42.36	42.50	40,000
14 May 13	42.49000 +1.23	42.50	41.07	41.07	19,700
13 May 13	41.26000 +0.36	41.26	40.82	40.96	6,200
10 May 13	40.90000 -0.26	41.33	40.23	41.33	38,100
09 May 13	41.16000 -1.33	42.50	41.09	42.50	19,700
08 May 13	42.49000 +0.18	42.49	41.93	42.36	7,800
07 May 13	42.31000 +0.07	42.42	41.69	42.09	8,200
06 May 13	42.24000 -0.13	42.51	41.76	42.51	12,000
03 May 13	42.37000 +0.77	42.44	41.80	41.96	23,200
02 May 13	41.60000 +0.49	41.67	40.65	40.84	12,800
01 May 13	41.11000 -0.72	41.61	40.32	41.59	54,100
30 Apr 13	41.83000 +0.25	41.87	41.43	41.73	15,300
29 Apr 13	41.58000 +0.82	41.67	40.95	40.96	5,700
26 Apr 13	40.76000 -1.27	42.05	40.56	42.05	35,200
25 Apr 13	42.03000 -0.48	42.40	41.78	42.38	8,400
24 Apr 13	42.51000 +0.74	42.60	41.53	41.53	45,000
23 Apr 13	41.77000 +1.23	41.78	40.58	40.72	16,800
22 Apr 13	40.54000 -0.06	40.80	40.19	40.65	16,000
19 Apr 13	40.60000 +0.10	40.76	40.49	40.49	14,100
18 Apr 13	40.50000 +0.17	40.73	40.32	40.32	17,400
17 Apr 13	40.33000 +0.14	40.56	39.67	40.10	27,700
16 Apr 13	40.19000 +0.80	40.29	39.54	39.54	20,400
15 Apr 13	39.39000 -0.86	40.26	39.34	40.02	53,400
12 Apr 13	40.25000 -0.08	40.30	40.05	40.16	7,000
11 Apr 13	40.33000 -0.01	40.58	40.31	40.31	6,900
10 Apr 13	40.34000 +0.57	40.40	39.88	39.95	37,200
09 Apr 13	39.77000 -0.81	40.50	39.77	40.50	37,300
08 Apr 13	40.58000 +0.33	40.72	40.26	40.47	10,100
05 Apr 13	40.25000 -0.17	40.35	40.01	40.01	28,900
04 Apr 13	40.42000 +0.06	40.70	40.35	40.52	10,700
03 Apr 13	40.36000 -0.08	40.79	40.20	40.38	19,100
02 Apr 13	40.44000 +0.14	40.71	40.27	40.55	23,400
01 Apr 13	40.30000 -0.40	40.95	40.01	40.76	36,200
28 Mar 13	40.70000 -0.07	41.05	40.62	40.91	31,100
27 Mar 13	40.77000 +0.07	40.79	40.50	40.62	31,500
26 Mar 13	40.70000 -0.66	41.40	40.61	41.40	20,600
25 Mar 13	41.36000 -0.15	41.54	40.90	41.54	11,900
22 Mar 13	41.51000 +0.12	41.59	41.06	41.38	16,800
21 Mar 13	41.39000 -0.41	41.62	41.21	41.47	8,200
20 Mar 13	41.80000 +0.60	41.82	41.49	41.49	7,600
19 Mar 13	41.20000 +0.06	41.67	40.76	41.33	15,700
18 Mar 13	41.14000 -0.51	41.70	41.03	41.45	9,100
15 Mar 13	41.65000 +0.21	41.98	41.27	41.45	44,000
14 Mar 13	41.44000 +0.42	41.47	40.87	40.99	11,800
13 Mar 13	41.02000 +0.26	41.02	40.78	40.90	9,000
12 Mar 13	40.76000 +0.59	41.06	40.20	40.20	14,300
11 Mar 13	40.17000 -0.46	40.70	40.02	40.57	32,900
08 Mar 13	40.63000 -0.24	41.14	40.63	41.14	24,600
07 Mar 13	40.87000 -0.14	41.15	40.73	40.85	15,900
06 Mar 13	41.01000 +0.03	41.16	40.71	40.96	25,100
05 Mar 13	40.98000 +0.32	41.10	40.51	40.70	17,300
04 Mar 13	40.66000 -0.30	40.94	40.52	40.94	14,100
01 Mar 13	40.96000 +0.50	41.06	40.21	40.44	14,300
28 Feb 13	40.46000 -0.49	41.16	40.40	40.93	26,500
27 Feb 13	40.95000 +0.13	41.32	40.87	40.90	21,800
26 Feb 13	40.82000 +0.48	41.05	40.53	40.58	65,100
25 Feb 13	40.34000 -1.18	41.60	40.33	41.60	21,000
22 Feb 13	41.52000 +0.67	41.63	41.14	41.17	16,200
21 Feb 13	40.85000 +0.55	41.21	40.32	40.32	62,000
20 Feb 13	40.30000 -0.89	41.26	40.28	41.26	30,100
19 Feb 13	41.19000 +1.09	41.20	40.31	40.31	30,600
15 Feb 13	40.10000 -0.45	40.81	40.03	40.81	23,100
14 Feb 13	40.55000 -0.44	40.83	40.32	40.69	10,400
13 Feb 13	40.99000 +0.12	41.08	40.87	41.01	7,800
12 Feb 13	40.87000 +0.02	41.15	40.74	41.01	11,800
11 Feb 13	40.85000 -0.77	41.62	40.59	41.62	17,000
08 Feb 13	41.62000 +0.60	41.75	41.04	41.04	14,700
07 Feb 13	41.02000 -0.04	41.31	40.91	41.12	7,500
06 Feb 13	41.06000 +0.23	41.11	40.60	40.68	26,500
05 Feb 13	40.83000 +0.93	40.95	40.06	40.35	19,400
04 Feb 13	39.90000 -0.78	40.83	39.83	40.57	12,800
01 Feb 13	40.68000 +0.42	40.86	40.09	40.44	17,600
31 Jan 13	40.26000 +0.06	40.77	39.92	40.21	15,100
30 Jan 13	40.20000 -0.49	40.63	39.88	40.63	30,200
29 Jan 13	40.69000 +0.71	40.69	39.99	39.99	20,900
28 Jan 13	39.98000 +0.79	40.09	39.33	39.33	16,800
25 Jan 13	39.19000 +0.22	39.26	38.82	39.19	29,100
24 Jan 13	38.97000 +0.00	39.33	38.62	38.89	82,900
23 Jan 13	38.97000 -0.09	39.12	38.85	38.93	20,300
22 Jan 13	39.06000 -0.11	39.24	38.68	39.24	43,300
18 Jan 13	39.17000 -0.10	39.31	39.05	39.22	17,800
17 Jan 13	39.27000 +0.80	39.32	38.64	38.64	16,500
16 Jan 13	38.47000 -0.22	38.69	38.37	38.69	59,100
15 Jan 13	38.69000 -0.14	38.97	38.52	38.70	12,300
14 Jan 13	38.83000 -0.22	39.10	38.36	39.10	10,900
11 Jan 13	39.05000 +0.02	39.32	38.69	39.21	14,500
10 Jan 13	39.03000 +0.12	39.12	38.68	38.90	14,500
09 Jan 13	38.91000 +0.55	39.12	38.41	38.41	11,900
08 Jan 13	38.36000 -0.12	38.73	37.90	38.60	32,600
07 Jan 13	38.48000 -0.87	39.35	38.43	39.35	18,700
04 Jan 13	39.35000 -0.19	39.75	39.30	39.75	21,600
03 Jan 13	39.54000 -0.20	40.15	39.37	39.90	14,600
02 Jan 13	39.74000 +0.57	40.23	39.24	40.13	49,200
31 Dec 12	39.17000 +0.60	39.45	38.47	38.47	32,100
28 Dec 12	38.57000 -0.19	39.11	38.44	38.69	14,400
27 Dec 12	38.76000 +0.55	38.78	38.07	38.21	28,600
26 Dec 12	38.21000 -0.04	38.49	38.01	38.39	23,600
24 Dec 12	38.25000 -0.20	38.64	38.13	38.37	15,900
21 Dec 12	38.45000 +0.33	38.47	38.02	38.12	141,900
20 Dec 12	38.12000 +0.01	38.47	38.03	38.12	41,800
19 Dec 12	38.11000 -0.19	38.35	38.05	38.30	35,600
18 Dec 12	38.30000 +0.00	38.55	38.17	38.30	31,500
17 Dec 12	38.30000 +0.28	38.48	38.14	38.16	32,200
14 Dec 12	38.02000 -0.13	38.46	38.00	38.20	90,700
13 Dec 12	38.15000 -0.26	38.78	38.00	38.50	65,000
12 Dec 12	38.41000 -0.91	39.43	38.20	39.27	20,700
11 Dec 12	39.32000 +0.50	39.42	38.67	38.89	23,100
10 Dec 12	38.82000 +0.22	38.92	38.65	38.69	13,700
07 Dec 12	38.60000 -0.24	39.08	38.44	39.06	10,400
06 Dec 12	38.84000 -0.11	39.09	38.66	38.95	10,900
05 Dec 12	38.95000 -0.30	39.62	38.89	39.44	28,500
04 Dec 12	39.25000 +0.73	39.58	38.35	38.43	136,500
03 Dec 12	38.52000 -0.59	38.59	38.05	38.26	79,700
30 Nov 12	39.11000 +0.17	39.11	38.54	39.11	36,300
29 Nov 12	38.94000 +0.49	39.04	38.53	38.78	20,300
28 Nov 12	38.45000 +0.23	38.46	38.00	38.31	51,200
27 Nov 12	38.22000 -0.23	38.49	38.17	38.49	36,300
26 Nov 12	38.45000 -0.21	38.55	38.15	38.50	23,100
23 Nov 12	38.66000 +0.12	38.78	38.40	38.50	17,200
21 Nov 12	38.54000 +0.09	38.55	38.38	38.45	17,200
20 Nov 12	38.45000 -0.15	38.50	38.15	38.50	7,400
19 Nov 12	38.60000 +0.50	38.78	38.24	38.24	14,500
16 Nov 12	38.10000 -0.05	38.17	37.65	38.03	33,400
15 Nov 12	38.15000 -0.10	38.62	38.03	38.33	34,400
14 Nov 12	38.25000 -0.44	38.91	38.04	38.83	76,600
13 Nov 12	38.69000 -0.48	39.23	38.65	39.13	71,400
12 Nov 12	39.17000 -0.52	40.11	39.10	39.65	10,800
09 Nov 12	39.69000 -0.13	40.16	39.11	39.70	39,400
08 Nov 12	39.82000 -0.56	40.51	39.82	40.41	23,300
07 Nov 12	40.38000 -0.81	41.01	40.21	40.89	27,000
06 Nov 12	41.19000 +0.19	41.21	41.00	41.12	10,800
05 Nov 12	41.00000 +0.02	41.24	40.84	41.10	31,900
02 Nov 12	40.98000 -0.07	41.11	40.71	41.08	124,100
01 Nov 12	41.05000 -0.11	41.07	40.63	40.90	29,800
31 Oct 12	41.16000 +0.05	41.19	41.02	41.15	20,500
26 Oct 12	41.11000 -0.04	41.20	41.08	41.15	17,400
25 Oct 12	41.15000 +0.07	41.26	40.92	41.15	39,400
24 Oct 12	41.08000 -0.06	41.25	40.79	41.13	16,900
23 Oct 12	41.14000 +0.00	41.14	40.78	41.10	24,100
22 Oct 12	41.14000 +0.10	41.20	40.85	41.08	25,300
19 Oct 12	41.04000 -0.04	41.21	40.73	41.21	33,500
18 Oct 12	41.08000 -0.01	41.15	41.01	41.01	9,500
17 Oct 12	41.09000 -0.02	41.28	41.05	41.10	17,100
16 Oct 12	41.11000 +0.15	41.20	40.61	41.06	20,700
15 Oct 12	40.96000 +0.14	41.23	40.75	40.78	40,500
12 Oct 12	40.82000 -0.48	41.31	40.04	40.45	49,300
11 Oct 12	41.30000 -0.49	41.75	41.16	41.75	24,300
10 Oct 12	41.79000 +0.51	41.79	41.41	41.44	12,400
09 Oct 12	41.28000 -0.54	41.86	41.23	41.80	12,000
08 Oct 12	41.82000 -0.09	42.00	41.41	41.86	5,300
05 Oct 12	41.91000 +0.03	42.26	41.75	42.09	13,600
04 Oct 12	41.88000 +0.05	42.01	41.59	42.01	35,200
03 Oct 12	41.83000 -0.34	42.24	41.67	42.13	14,600
02 Oct 12	42.17000 -0.11	42.51	42.05	42.48	22,200
01 Oct 12	42.28000 -0.05	42.63	42.04	42.46	41,900
28 Sep 12	42.33000 -0.38	42.78	42.27	42.49	22,300
27 Sep 12	42.71000 +0.07	42.81	42.54	42.60	53,100
26 Sep 12	42.64000 +0.09	42.75	42.37	42.55	19,600
25 Sep 12	42.55000 -0.20	42.97	42.54	42.90	29,900
24 Sep 12	42.75000 +0.31	42.91	42.24	42.24	36,200
21 Sep 12	42.44000 +0.14	42.62	42.31	42.54	48,600
20 Sep 12	42.30000 -0.44	42.70	42.10	42.47	25,000
19 Sep 12	42.74000 -0.07	42.88	42.58	42.80	25,800
18 Sep 12	42.81000 +0.23	42.90	42.47	42.59	22,600
17 Sep 12	42.58000 +0.18	42.75	42.30	42.33	20,500
14 Sep 12	42.40000 -0.12	42.84	42.28	42.50	30,200
13 Sep 12	42.52000 +0.42	42.79	42.07	42.15	37,700
12 Sep 12	42.10000 -0.22	42.52	42.05	42.52	16,600
11 Sep 12	42.32000 +0.20	42.39	42.15	42.15	22,000
10 Sep 12	42.12000 -0.11	42.39	42.04	42.21	28,600
07 Sep 12	42.23000 -0.17	42.63	42.17	42.63	15,500
06 Sep 12	42.40000 +0.02	42.72	42.29	42.40	66,900
05 Sep 12	42.38000 -0.12	42.73	42.35	42.68	88,600
04 Sep 12	42.50000 +0.35	43.33	42.25	42.99	55,300
31 Aug 12	42.15000 -0.30	42.65	42.11	42.62	30,200
30 Aug 12	42.45000 -0.46	42.77	42.32	42.77	15,200
29 Aug 12	42.91000 +0.14	43.12	42.54	42.98	14,000
28 Aug 12	42.77000 +0.36	42.84	42.42	42.54	16,500
27 Aug 12	42.41000 -0.07	42.90	42.22	42.90	30,800
24 Aug 12	42.48000 +0.01	42.65	42.28	42.34	27,500
23 Aug 12	42.47000 -0.88	43.43	42.29	43.43	28,900
22 Aug 12	43.35000 -0.54	44.12	43.21	43.95	60,900
21 Aug 12	43.89000 -0.07	44.41	43.67	44.00	22,300
20 Aug 12	43.96000 +0.01	44.24	43.63	43.70	24,800
17 Aug 12	43.95000 +0.11	44.08	43.58	43.68	26,400
16 Aug 12	43.84000 +0.26	43.91	43.15	43.62	37,000
15 Aug 12	43.58000 +0.22	43.66	43.13	43.18	15,800
14 Aug 12	43.36000 +0.23	43.53	43.17	43.33	35,100
13 Aug 12	43.13000 +0.13	43.53	42.77	42.99	15,900
10 Aug 12	43.00000 -0.24	43.25	42.78	43.09	13,100
09 Aug 12	43.24000 -0.03	43.65	43.09	43.14	13,800
08 Aug 12	43.27000 -0.04	43.58	43.16	43.25	27,100
07 Aug 12	43.31000 -0.20	43.83	43.22	43.81	20,500
06 Aug 12	43.51000 -0.32	44.13	43.43	43.81	18,300
03 Aug 12	43.83000 +1.51	44.01	42.75	42.94	31,800
02 Aug 12	42.32000 -0.19	42.86	42.00	42.57	20,400
01 Aug 12	42.51000 -1.02	43.64	42.51	43.61	48,900
31 Jul 12	43.53000 -0.12	44.11	43.37	43.45	21,600
30 Jul 12	43.65000 +0.45	43.79	42.96	43.10	27,800
27 Jul 12	43.20000 +0.82	43.56	42.48	42.52	25,900
26 Jul 12	42.38000 +0.63	43.21	42.19	42.20	25,000
25 Jul 12	41.75000 +0.21	42.02	41.15	41.66	35,400
24 Jul 12	41.54000 -0.34	42.41	41.47	42.11	41,100
23 Jul 12	41.88000 -1.19	43.46	41.84	42.77	38,500
20 Jul 12	43.07000 -0.57	43.61	42.71	43.34	30,400
19 Jul 12	43.64000 -0.78	44.66	43.58	44.60	15,900
18 Jul 12	44.42000 -0.08	44.95	44.09	44.30	23,800
17 Jul 12	44.50000 +0.01	45.23	44.30	44.78	24,900
16 Jul 12	44.49000 -0.33	44.87	44.36	44.87	18,000
13 Jul 12	44.82000 +0.07	45.17	44.41	44.80	30,500
12 Jul 12	44.75000 -0.53	45.22	44.49	45.22	34,700
11 Jul 12	45.28000 -0.35	45.96	45.08	45.73	61,300
10 Jul 12	45.63000 +0.10	45.74	45.40	45.63	12,800
09 Jul 12	45.53000 -0.29	45.69	45.28	45.64	10,000
06 Jul 12	45.82000 +0.07	45.91	45.26	45.32	17,700
05 Jul 12	45.75000 +0.18	45.91	45.43	45.43	24,300
03 Jul 12	45.57000 +0.39	45.57	44.96	44.96	12,900
02 Jul 12	45.18000 +0.66	45.21	44.34	44.55	26,800
29 Jun 12	44.52000 +1.21	44.54	43.75	43.86	26,100
28 Jun 12	43.31000 +0.08	43.31	42.77	43.13	44,400
27 Jun 12	43.23000 +0.17	43.43	42.92	43.07	29,600
26 Jun 12	43.06000 -0.37	43.58	42.94	43.46	33,900
25 Jun 12	43.43000 -0.08	43.56	43.03	43.03	15,400
22 Jun 12	43.51000 +0.70	43.58	43.02	43.09	49,500
21 Jun 12	42.81000 -0.44	43.27	42.63	43.13	34,900
20 Jun 12	43.25000 +0.44	43.36	42.81	42.81	25,500
19 Jun 12	42.81000 +0.01	43.19	42.52	42.85	63,700
18 Jun 12	42.80000 +0.00	42.97	42.54	42.74	24,600
15 Jun 12	42.80000 -0.20	43.12	42.75	42.86	86,500
14 Jun 12	43.00000 +0.43	43.34	42.77	42.77	45,200
13 Jun 12	42.57000 -0.69	43.19	42.18	43.12	65,300
12 Jun 12	43.26000 +0.70	43.27	42.56	42.77	36,200
11 Jun 12	42.56000 -0.46	43.32	42.52	43.32	75,900
08 Jun 12	43.02000 +0.03	43.18	42.67	42.94	42,400
07 Jun 12	42.99000 -0.65	44.01	42.93	44.01	52,600
06 Jun 12	43.64000 +0.04	43.84	43.36	43.57	60,200
05 Jun 12	43.60000 +0.16	43.68	43.04	43.21	34,100
04 Jun 12	43.44000 +0.27	43.50	43.01	43.19	25,100
01 Jun 12	43.17000 -0.47	43.64	43.14	43.52	43,500
31 May 12	43.64000 +0.01	43.94	43.52	43.59	52,500
30 May 12	43.63000 -0.54	44.09	43.60	43.75	42,500
29 May 12	44.17000 +0.10	44.35	43.60	44.26	36,100
25 May 12	44.07000 -0.19	44.39	43.84	44.17	45,900
24 May 12	44.26000 +0.11	44.44	43.70	44.35	40,500
23 May 12	44.15000 -0.48	44.70	43.80	44.45	65,000
22 May 12	44.63000 -0.25	45.00	44.46	44.91	60,000
21 May 12	44.88000 +0.25	45.22	44.37	44.89	25,800
18 May 12	44.63000 -0.32	45.34	44.49	44.74	44,800
17 May 12	44.95000 -0.35	45.58	44.92	45.49	36,800
16 May 12	45.30000 -0.14	45.88	45.25	45.59	53,000
15 May 12	45.44000 +0.29	45.90	45.02	45.02	46,000
14 May 12	45.15000 +0.16	45.46	44.48	44.48	45,800
11 May 12	44.99000 -0.18	45.08	44.50	44.87	37,000
10 May 12	45.17000 +0.24	45.39	44.90	45.22	44,800
09 May 12	44.93000 -0.20	45.31	44.60	44.79	39,000
08 May 12	45.13000 +0.82	45.34	44.01	44.01	42,700
07 May 12	44.31000 +0.18	44.60	43.96	43.98	45,000
04 May 12	44.13000 -0.45	45.35	43.94	44.37	54,800
03 May 12	44.58000 -0.46	45.03	44.00	44.81	27,100
02 May 12	45.04000 +0.65	45.10	44.03	44.24	40,000
01 May 12	44.39000 -0.21	45.47	44.36	44.71	33,500
30 Apr 12	44.60000 -0.56	45.17	44.54	45.15	31,000
27 Apr 12	45.16000 +0.54	45.52	44.56	44.58	46,600
26 Apr 12	44.62000 +0.25	44.79	44.23	44.36	14,100
25 Apr 12	44.37000 +0.60	44.64	44.23	44.30	33,600
24 Apr 12	43.77000 +0.33	44.03	43.37	43.42	35,200
23 Apr 12	43.44000 -0.70	43.65	43.14	43.61	34,600
20 Apr 12	44.14000 +0.50	44.87	43.95	44.49	33,200
19 Apr 12	43.64000 -0.43	44.20	43.51	44.20	28,100
18 Apr 12	44.07000 -0.53	44.47	43.77	44.31	19,500
17 Apr 12	44.60000 +0.51	44.80	44.28	44.40	65,300
16 Apr 12	44.09000 +1.09	44.27	43.06	43.11	48,500
13 Apr 12	43.00000 -0.48	43.55	42.98	43.28	32,000
12 Apr 12	43.48000 +0.38	43.69	43.07	43.20	26,800
11 Apr 12	43.10000 +0.76	43.10	42.46	42.59	26,800
10 Apr 12	42.34000 -0.21	42.98	42.07	42.52	47,400
09 Apr 12	42.55000 -0.42	42.71	42.29	42.53	26,800
05 Apr 12	42.97000 -0.17	43.19	42.83	43.11	16,700
04 Apr 12	43.14000 -0.27	43.49	42.96	43.29	39,200
03 Apr 12	43.41000 -0.76	44.48	43.26	44.08	52,200
02 Apr 12	44.17000 +0.57	44.17	43.48	43.52	39,100
30 Mar 12	43.60000 -0.16	44.10	43.49	43.98	53,500
29 Mar 12	43.76000 -0.10	43.83	43.30	43.66	22,800
28 Mar 12	43.86000 -0.07	44.13	43.68	43.98	21,900
27 Mar 12	43.93000 -0.02	44.26	43.92	44.00	22,800
26 Mar 12	43.95000 +0.52	43.96	43.26	43.49	32,100
23 Mar 12	43.43000 +0.50	43.44	42.72	42.80	27,900
22 Mar 12	42.93000 -0.20	43.01	42.74	43.00	15,400
21 Mar 12	43.13000 +0.03	43.41	42.97	43.19	31,900
20 Mar 12	43.10000 -0.15	43.40	43.09	43.19	24,400
19 Mar 12	43.25000 +0.19	43.39	42.86	42.98	46,500
16 Mar 12	43.06000 -0.01	43.21	42.60	43.14	76,800
15 Mar 12	43.07000 +0.27	43.07	42.50	42.81	25,000
14 Mar 12	42.80000 -0.21	43.23	42.77	43.07	22,000
13 Mar 12	43.01000 -0.02	43.21	42.90	43.18	82,200
12 Mar 12	43.03000 +0.08	43.11	42.82	42.84	34,000
09 Mar 12	42.95000 -0.22	43.24	42.79	43.04	56,600
08 Mar 12	43.17000 +0.58	43.24	42.24	42.72	38,500
07 Mar 12	42.59000 +0.69	42.64	41.74	41.91	44,000
06 Mar 12	41.90000 -0.62	42.31	41.73	42.15	29,400
05 Mar 12	42.52000 +0.56	42.52	41.72	42.02	26,700
02 Mar 12	41.96000 -0.61	42.67	41.77	42.51	66,200
01 Mar 12	42.57000 -0.29	43.36	42.55	43.01	66,000
29 Feb 12	42.86000 -0.88	43.90	42.84	43.89	51,500
28 Feb 12	43.74000 -0.63	44.53	43.65	44.53	230,500
27 Feb 12	44.37000 +1.53	44.85	43.50	44.07	180,800
24 Feb 12	42.84000 -0.23	43.28	42.74	43.28	13,600
23 Feb 12	43.07000 +0.16	43.19	42.81	43.10	36,100
22 Feb 12	42.91000 -0.23	43.40	42.80	43.11	15,900
21 Feb 12	43.14000 -0.49	43.79	42.83	43.56	16,000
17 Feb 12	43.63000 +0.12	43.79	43.44	43.78	20,500
16 Feb 12	43.51000 +0.81	43.54	42.74	42.74	17,000
15 Feb 12	42.70000 -0.25	43.36	42.62	43.29	20,900
14 Feb 12	42.95000 -0.08	43.01	42.68	42.96	20,300
13 Feb 12	43.03000 +0.53	43.15	42.86	42.96	18,400
10 Feb 12	42.50000 -0.21	42.68	42.50	42.52	16,600
09 Feb 12	42.71000 -0.66	43.11	42.62	43.11	19,200
08 Feb 12	43.37000 +0.26	43.58	43.11	43.28	10,600
07 Feb 12	43.11000 -0.28	43.64	43.04	43.35	10,100
06 Feb 12	43.39000 -0.66	44.01	43.34	43.95	18,000
03 Feb 12	44.05000 +0.80	44.22	43.55	44.00	24,000
02 Feb 12	43.25000 +0.39	43.44	42.81	42.81	24,500
01 Feb 12	42.86000 +0.59	43.35	42.51	42.63	49,300
31 Jan 12	42.27000 +0.02	42.57	42.21	42.46	19,900
30 Jan 12	42.25000 -0.57	42.70	42.15	42.62	26,300
27 Jan 12	42.82000 -0.15	43.18	42.79	42.81	18,300
26 Jan 12	42.97000 -0.38	43.48	42.74	43.48	24,500
25 Jan 12	43.35000 +0.55	43.63	42.08	42.61	104,200
24 Jan 12	42.80000 +1.44	43.24	41.43	41.43	81,100
23 Jan 12	41.36000 +0.08	41.41	40.98	41.15	10,300
20 Jan 12	41.28000 +0.34	41.38	40.69	40.94	15,400
19 Jan 12	40.94000 +0.00	41.06	40.75	40.90	13,100
18 Jan 12	40.94000 +0.20	40.98	40.53	40.61	15,000
17 Jan 12	40.74000 +0.14	41.40	40.37	40.82	28,200
13 Jan 12	40.60000 +0.04	40.76	40.02	40.17	32,700
12 Jan 12	40.56000 +0.36	40.65	39.95	40.23	35,400
11 Jan 12	40.20000 -0.19	40.35	40.03	40.17	14,000
10 Jan 12	40.39000 +0.11	40.54	40.09	40.44	19,200
09 Jan 12	40.28000 +0.29	40.42	39.80	40.26	27,500
06 Jan 12	39.99000 -0.22	40.35	39.82	40.13	20,500
05 Jan 12	40.21000 -0.09	40.26	39.66	40.01	14,000
04 Jan 12	40.30000 -0.48	40.75	40.25	40.52	29,200
03 Jan 12	40.78000 +0.84	41.03	40.35	40.40	28,100
30 Dec 11	39.94000 -0.20	40.22	39.86	39.90	16,600
29 Dec 11	40.14000 +0.07	40.24	39.56	40.05	100,700
28 Dec 11	40.07000 -1.54	41.25	39.76	41.25	52,400
27 Dec 11	41.61000 -0.11	41.86	41.54	41.60	15,500
23 Dec 11	41.72000 +0.10	41.85	41.16	41.74	10,600
22 Dec 11	41.62000 -0.20	42.01	41.53	42.01	10,500
21 Dec 11	41.82000 +0.47	41.98	41.11	41.11	15,300
20 Dec 11	41.35000 +1.32	41.36	40.67	40.67	40,100
19 Dec 11	40.03000 -0.15	40.88	39.99	40.53	25,800
16 Dec 11	40.18000 -0.24	40.96	40.01	40.78	65,500
15 Dec 11	40.42000 +0.77	40.53	39.87	39.98	27,200
14 Dec 11	39.65000 -0.36	40.39	39.62	39.80	31,400
13 Dec 11	40.01000 -0.05	40.62	39.91	40.35	25,600
12 Dec 11	40.06000 -0.76	40.47	39.84	40.40	45,600
09 Dec 11	40.82000 +1.09	41.14	39.78	39.78	58,000
08 Dec 11	39.73000 -0.54	40.29	39.69	39.94	29,900
07 Dec 11	40.27000 -0.14	40.46	39.62	40.25	23,000
06 Dec 11	40.41000 +0.32	40.70	40.12	40.22	25,600
05 Dec 11	40.09000 +0.26	40.20	39.73	40.13	47,400
02 Dec 11	39.83000 +0.15	40.11	39.48	40.11	24,200
01 Dec 11	39.68000 -0.24	40.15	39.44	39.88	44,700
30 Nov 11	39.92000 +1.29	39.98	39.00	39.45	92,400
29 Nov 11	38.63000 +0.27	38.95	38.45	38.45	41,000
28 Nov 11	38.36000 +0.53	39.11	37.95	38.68	54,300
25 Nov 11	37.83000 -0.15	38.40	37.81	37.89	15,400
23 Nov 11	37.98000 -0.57	38.30	37.81	38.29	48,900
22 Nov 11	38.55000 -0.29	39.21	38.36	39.02	31,000
21 Nov 11	38.84000 -0.45	39.16	38.77	39.02	28,800
18 Nov 11	39.29000 +0.42	39.40	38.93	38.93	18,200
17 Nov 11	38.87000 -0.15	39.31	38.77	39.13	29,400
16 Nov 11	39.02000 -0.66	39.77	38.94	39.50	36,600
15 Nov 11	39.68000 +0.40	39.80	39.02	39.40	29,000
14 Nov 11	39.28000 -0.62	39.68	39.05	39.68	27,300
11 Nov 11	39.90000 +0.89	39.93	39.20	39.52	35,400
10 Nov 11	39.01000 +0.42	39.21	38.60	38.99	27,300
09 Nov 11	38.59000 -0.96	39.53	38.51	39.44	69,000
08 Nov 11	39.55000 +0.27	39.69	38.70	39.35	50,700
07 Nov 11	39.28000 +0.61	39.38	38.32	38.49	31,600
04 Nov 11	38.67000 -0.21	38.74	38.11	38.67	38,700
03 Nov 11	38.88000 -0.89	38.95	37.34	38.72	62,200
02 Nov 11	39.77000 +0.88	39.86	39.13	39.29	55,200
01 Nov 11	38.89000 -0.66	39.97	38.77	39.08	88,200
31 Oct 11	39.55000 +0.24	40.03	39.13	39.13	65,500
28 Oct 11	39.31000 -1.23	40.62	39.17	39.63	77,200
27 Oct 11	40.54000 +1.33	40.82	39.33	40.05	65,000
26 Oct 11	39.21000 +0.75	39.38	38.34	38.90	54,200
25 Oct 11	38.46000 -1.02	39.48	38.42	39.39	38,600
24 Oct 11	39.48000 +0.23	39.89	39.15	39.46	52,600
21 Oct 11	39.25000 +0.18	39.48	38.83	39.38	62,200
20 Oct 11	39.07000 +0.20	39.14	38.20	38.93	26,300
19 Oct 11	38.87000 -0.40	39.71	38.72	39.34	34,100
18 Oct 11	39.27000 +0.91	39.40	38.45	38.57	41,700
17 Oct 11	38.36000 -0.64	39.02	38.33	38.71	31,400
14 Oct 11	39.00000 +0.50	39.26	38.33	38.88	29,600
13 Oct 11	38.50000 -0.23	38.90	38.17	38.68	34,900
12 Oct 11	38.73000 +0.22	38.97	38.16	38.72	42,400
11 Oct 11	38.51000 -0.67	39.08	38.37	39.08	44,200
10 Oct 11	39.18000 +0.78	39.18	38.54	38.83	36,000
07 Oct 11	38.40000 -0.57	39.28	38.17	39.01	41,500
06 Oct 11	38.97000 +0.75	39.00	37.90	37.98	36,000
05 Oct 11	38.22000 -0.11	38.89	37.75	38.31	34,800
04 Oct 11	38.33000 +1.40	38.35	36.74	36.82	66,600
03 Oct 11	36.93000 -0.13	37.97	36.52	37.06	69,700
30 Sep 11	37.06000 -0.49	38.11	37.04	37.15	37,800
29 Sep 11	37.55000 +0.61	37.73	36.99	37.45	39,500
28 Sep 11	36.94000 -1.29	38.43	36.79	38.20	75,400
27 Sep 11	38.23000 +0.59	38.97	37.96	37.96	35,400
26 Sep 11	37.64000 -0.06	38.39	37.33	37.83	37,100
23 Sep 11	37.70000 +0.12	37.95	37.26	37.51	37,200
22 Sep 11	37.58000 +0.15	37.77	36.64	37.41	47,200
21 Sep 11	37.43000 -0.94	38.40	37.40	38.31	31,800
20 Sep 11	38.37000 -0.51	39.14	38.31	38.88	27,300
19 Sep 11	38.88000 -0.21	39.12	38.36	38.82	106,000
16 Sep 11	39.09000 -0.51	39.87	39.01	39.87	77,500
15 Sep 11	39.60000 +0.29	39.70	39.31	39.61	26,100
14 Sep 11	39.31000 +0.56	39.72	38.18	39.11	118,100
13 Sep 11	38.75000 +0.57	38.84	38.18	38.18	31,200
12 Sep 11	38.18000 +0.62	38.27	37.33	37.33	77,900
09 Sep 11	37.56000 -0.71	38.27	37.17	38.05	40,200
08 Sep 11	38.27000 -0.82	39.07	38.17	39.04	58,000
07 Sep 11	39.09000 +1.19	39.15	38.05	38.26	37,000
06 Sep 11	37.90000 -0.09	37.99	37.00	37.15	34,500
02 Sep 11	37.99000 -0.36	39.12	37.36	37.77	71,400
01 Sep 11	38.35000 -0.75	39.27	38.05	39.10	32,800
31 Aug 11	39.10000 +0.00	39.44	38.86	39.11	64,300
30 Aug 11	39.10000 -0.40	39.37	38.46	39.37	64,200
29 Aug 11	39.50000 +1.11	39.56	38.53	38.53	58,200
26 Aug 11	38.39000 +0.43	38.49	37.46	37.94	39,000
25 Aug 11	37.96000 -0.38	38.52	37.79	38.52	31,700
24 Aug 11	38.34000 -0.26	38.89	38.20	38.71	45,700
23 Aug 11	38.60000 +0.37	38.70	38.12	38.24	77,400
22 Aug 11	38.23000 +0.24	38.65	37.81	38.51	30,500
19 Aug 11	37.99000 -0.19	40.34	37.76	37.95	27,600
18 Aug 11	38.18000 -0.67	38.58	37.52	38.46	70,700
17 Aug 11	38.85000 +0.31	39.05	38.41	38.59	10,300
16 Aug 11	38.54000 +0.01	38.64	37.97	38.25	54,500
15 Aug 11	38.53000 +0.57	38.61	38.00	38.37	17,800
12 Aug 11	37.96000 -0.31	40.20	37.74	38.57	18,200
11 Aug 11	38.27000 +1.07	38.81	37.20	37.50	57,500
10 Aug 11	37.20000 -2.24	39.28	36.77	38.96	56,200
09 Aug 11	39.44000 +1.33	39.52	36.86	38.76	74,700
08 Aug 11	38.11000 -1.70	40.32	37.99	38.70	75,700
05 Aug 11	39.81000 -0.08	40.79	39.32	40.14	44,300
04 Aug 11	39.89000 -0.56	40.82	39.86	40.21	36,300
03 Aug 11	40.45000 +0.88	40.68	39.57	39.74	23,400
02 Aug 11	39.57000 -0.71	40.10	39.54	40.00	35,800
01 Aug 11	40.28000 +0.09	40.55	39.70	40.47	46,800
29 Jul 11	40.19000 +0.06	40.59	39.45	39.76	28,100
28 Jul 11	40.13000 +0.06	40.50	39.95	40.04	34,800
27 Jul 11	40.07000 -0.45	40.65	39.81	40.47	32,600
26 Jul 11	40.52000 -0.32	41.06	40.38	40.99	14,300
25 Jul 11	40.84000 -0.28	41.30	40.54	40.94	27,600
22 Jul 11	41.12000 -0.19	41.51	41.10	41.35	14,400
21 Jul 11	41.31000 -0.12	41.68	41.07	41.62	36,300
20 Jul 11	41.43000 -0.32	41.86	41.15	41.86	16,300
19 Jul 11	41.75000 +0.59	41.88	39.01	41.35	17,800
18 Jul 11	41.16000 -0.41	41.33	40.90	41.31	17,600
15 Jul 11	41.57000 +0.38	41.58	40.54	41.18	36,200
14 Jul 11	41.19000 -0.71	42.01	41.00	41.62	32,900
13 Jul 11	41.90000 +0.21	42.15	41.78	41.78	18,700
12 Jul 11	41.69000 +0.11	42.02	41.50	41.50	18,500
11 Jul 11	41.58000 -0.17	41.77	41.40	41.40	14,100
08 Jul 11	41.75000 -0.02	41.86	41.30	41.30	13,000
07 Jul 11	41.77000 +0.67	42.20	40.89	41.49	69,400
06 Jul 11	41.10000 +0.02	41.31	41.02	41.17	26,700
05 Jul 11	41.08000 +0.02	41.14	40.56	41.11	21,300
01 Jul 11	41.06000 +0.33	41.21	40.67	40.74	30,200
30 Jun 11	40.73000 +0.42	40.83	40.39	40.49	19,400
29 Jun 11	40.31000 +0.13	40.40	40.16	40.22	13,200
28 Jun 11	40.18000 +0.41	40.22	39.69	39.87	24,100
27 Jun 11	39.77000 +0.44	39.89	39.27	39.45	26,800
24 Jun 11	39.33000 -0.24	39.75	39.24	39.62	50,800
23 Jun 11	39.57000 +0.21	39.72	38.85	39.13	21,200
22 Jun 11	39.36000 -0.54	39.88	39.21	39.78	27,000
21 Jun 11	39.90000 +0.51	39.93	39.19	39.51	29,300
20 Jun 11	39.39000 +0.29	39.84	39.12	39.12	21,100
17 Jun 11	39.10000 +0.03	39.63	39.06	39.25	46,100
16 Jun 11	39.07000 +0.80	39.21	38.35	38.37	28,000
15 Jun 11	38.27000 -0.37	38.65	38.17	38.54	42,100
14 Jun 11	38.64000 +0.17	38.89	38.57	38.68	25,900
13 Jun 11	38.47000 +0.35	38.80	38.14	38.35	38,800
10 Jun 11	38.12000 -0.60	38.97	38.03	38.66	53,400
09 Jun 11	38.72000 +0.11	39.10	38.59	38.64	25,600
08 Jun 11	38.61000 +0.12	38.77	38.27	38.37	30,200
07 Jun 11	38.49000 +0.25	38.98	38.36	38.56	19,800
06 Jun 11	38.24000 -0.26	38.51	38.03	38.45	66,500
03 Jun 11	38.50000 -0.38	39.32	38.45	38.61	60,100
02 Jun 11	38.88000 -0.03	39.01	38.43	38.88	43,900
01 Jun 11	38.91000 -1.26	40.08	38.90	39.91	360,100
31 May 11	40.17000 -0.45	40.61	38.95	39.86	139,300
27 May 11	40.62000 +0.29	40.74	40.35	40.36	9,200
26 May 11	40.33000 +0.22	40.44	39.84	40.10	16,500
25 May 11	40.11000 +0.14	40.30	39.95	39.98	16,900
24 May 11	39.97000 -0.56	40.65	39.97	40.65	24,500
23 May 11	40.53000 -0.09	40.97	40.35	40.42	29,700
20 May 11	40.62000 -0.65	41.01	40.47	41.01	35,400
19 May 11	41.27000 +0.14	41.48	41.02	41.21	13,900
18 May 11	41.13000 +0.18	41.18	40.75	40.93	13,700
17 May 11	40.95000 +0.06	41.14	40.33	40.84	15,200
16 May 11	40.89000 -0.46	41.41	40.83	41.20	21,100
13 May 11	41.35000 -0.40	41.82	41.04	41.82	14,100
12 May 11	41.75000 +1.02	41.82	40.50	40.72	16,000
11 May 11	40.73000 +0.09	40.89	40.37	40.49	31,800
10 May 11	40.64000 +0.67	40.71	40.07	40.12	20,400
09 May 11	39.97000 +0.36	40.06	39.71	39.72	10,000
06 May 11	39.61000 -0.06	40.01	39.35	39.86	17,000
05 May 11	39.67000 -0.16	40.02	39.36	39.55	19,000
04 May 11	39.83000 -0.55	40.61	39.74	40.40	26,000
03 May 11	40.38000 -0.08	40.78	40.28	40.51	15,000
02 May 11	40.46000 -0.81	41.45	40.44	41.45	19,000
29 Apr 11	41.27000 +0.19	41.45	41.02	41.16	12,000
28 Apr 11	41.08000 -0.36	41.35	40.84	41.35	9,500
27 Apr 11	41.44000 +0.40	41.56	40.97	41.17	40,000
26 Apr 11	41.04000 +0.54	41.17	40.20	40.63	17,900
25 Apr 11	40.50000 -0.07	40.66	40.44	40.47	13,900
21 Apr 11	40.57000 +0.14	40.72	40.23	40.72	17,700
20 Apr 11	40.43000 +0.41	40.56	40.12	40.48	26,000
19 Apr 11	40.02000 -0.14	40.25	39.91	40.23	25,500
18 Apr 11	40.16000 -0.23	41.00	39.81	40.01	26,600
15 Apr 11	40.39000 +0.47	40.45	39.65	40.04	26,600
14 Apr 11	39.92000 +0.40	40.13	39.43	39.43	11,900
13 Apr 11	39.52000 -0.45	40.12	39.52	40.07	22,100
12 Apr 11	39.97000 -0.17	40.38	39.84	40.09	20,500
11 Apr 11	40.14000 -0.01	40.43	40.09	40.09	10,400
08 Apr 11	40.15000 -0.49	40.79	40.07	40.79	12,300
07 Apr 11	40.64000 -0.06	40.99	40.64	40.85	13,700
06 Apr 11	40.70000 +0.23	40.79	40.50	40.50	12,600
05 Apr 11	40.47000 +0.19	40.56	39.91	40.38	19,400
04 Apr 11	40.28000 +0.32	40.35	40.16	40.16	12,500
01 Apr 11	39.96000 -0.50	40.55	39.92	40.55	35,900
31 Mar 11	40.46000 -0.04	40.50	40.39	40.43	11,600
30 Mar 11	40.50000 +0.29	40.57	39.99	40.44	18,600
29 Mar 11	40.21000 +0.48	40.29	39.69	39.70	21,400
28 Mar 11	39.73000 -0.06	40.22	39.67	39.78	22,000
25 Mar 11	39.79000 +0.04	40.31	39.68	39.91	23,500
24 Mar 11	39.75000 +0.19	39.99	39.56	39.56	20,700
23 Mar 11	39.56000 -0.06	39.66	39.39	39.44	27,700
22 Mar 11	39.62000 -0.10	39.80	39.19	39.80	16,700
21 Mar 11	39.72000 +0.54	39.72	39.20	39.42	31,700
18 Mar 11	39.18000 +0.44	39.40	38.71	38.89	58,300
17 Mar 11	38.74000 +0.03	39.33	38.73	39.02	15,500
16 Mar 11	38.71000 -0.61	39.33	38.67	39.27	43,000
15 Mar 11	39.32000 -0.06	39.43	38.89	38.89	15,300
14 Mar 11	39.38000 -0.25	39.53	39.13	39.51	20,500
11 Mar 11	39.63000 -0.38	39.97	39.46	39.88	28,000
10 Mar 11	40.01000 -0.40	40.41	39.77	40.04	30,300
09 Mar 11	40.41000 +0.01	40.56	40.32	40.40	12,500
08 Mar 11	40.40000 +0.65	40.63	39.70	39.76	17,000
07 Mar 11	39.75000 -0.67	40.57	39.46	40.54	13,800
04 Mar 11	40.42000 -0.08	40.54	40.08	40.54	17,100
03 Mar 11	40.50000 +0.66	40.66	40.02	40.02	23,500
02 Mar 11	39.84000 +0.12	40.23	39.52	39.52	20,800
01 Mar 11	39.72000 +0.05	40.15	39.47	39.88	131,400
28 Feb 11	39.67000 +0.40	40.15	39.44	39.70	69,800
25 Feb 11	39.27000 +0.28	39.29	38.90	39.03	18,600
24 Feb 11	38.99000 -0.12	39.47	38.91	39.28	27,600
23 Feb 11	39.11000 -0.53	39.63	39.11	39.63	15,400
22 Feb 11	39.64000 -0.57	40.26	39.41	39.71	60,800
18 Feb 11	40.21000 +0.17	40.33	39.84	40.33	35,300
17 Feb 11	40.04000 +0.36	40.11	39.67	39.74	13,200
16 Feb 11	39.68000 +0.26	39.85	39.47	39.47	11,000
15 Feb 11	39.42000 +0.05	39.51	39.34	39.34	9,800
14 Feb 11	39.37000 -0.24	39.80	39.32	39.54	15,900
11 Feb 11	39.61000 +0.14	39.68	39.25	39.36	29,500
10 Feb 11	39.47000 +0.04	39.74	39.13	39.13	28,200
09 Feb 11	39.43000 -0.06	39.65	39.27	39.27	23,100
08 Feb 11	39.49000 +0.19	39.57	39.17	39.34	18,100
07 Feb 11	39.30000 -0.20	39.49	39.17	39.47	18,700
04 Feb 11	39.50000 -0.26	39.78	39.01	39.75	28,100
03 Feb 11	39.76000 -0.02	39.77	39.31	39.54	19,900
02 Feb 11	39.78000 -0.63	40.60	39.65	40.28	23,600
01 Feb 11	40.41000 +0.88	40.59	39.81	39.82	15,700
31 Jan 11	39.53000 -0.20	40.20	39.31	40.03	33,800
28 Jan 11	39.73000 -0.68	40.39	39.39	40.39	54,800
27 Jan 11	40.41000 +0.23	40.70	40.01	40.07	55,100
26 Jan 11	40.18000 +0.25	40.20	39.88	40.01	32,300
25 Jan 11	39.93000 +0.32	39.94	39.50	39.50	19,300
24 Jan 11	39.61000 +0.26	39.75	39.32	39.32	11,500
21 Jan 11	39.35000 -0.12	39.85	39.31	39.85	27,100
20 Jan 11	39.47000 +0.06	40.01	39.38	39.44	23,000
19 Jan 11	39.41000 -0.53	39.94	39.33	39.83	25,300
18 Jan 11	39.94000 +0.02	39.95	39.57	39.86	24,200
14 Jan 11	39.92000 -0.11	40.08	39.68	39.95	27,100
13 Jan 11	40.03000 -0.02	40.22	39.68	40.05	22,800
12 Jan 11	40.05000 +0.38	40.09	39.77	40.05	18,800
11 Jan 11	39.67000 +0.26	39.75	39.14	39.49	23,500
10 Jan 11	39.41000 +0.10	39.56	38.88	39.06	32,700
07 Jan 11	39.31000 +0.02	39.60	38.72	39.47	29,300
06 Jan 11	39.29000 -0.44	39.72	39.18	39.67	20,600
05 Jan 11	39.73000 +0.19	39.87	39.46	39.46	21,500
04 Jan 11	39.54000 -0.91	40.54	39.49	40.54	34,500
03 Jan 11	40.45000 +0.12	40.83	40.23	40.83	43,400
31 Dec 10	40.33000 -0.28	40.63	40.25	40.48	40,700
30 Dec 10	40.61000 -0.07	40.85	40.61	40.62	28,700
29 Dec 10	40.68000 -0.02	40.85	40.64	40.78	11,700
28 Dec 10	40.70000 -0.16	40.86	40.60	40.86	5,700
27 Dec 10	40.86000 +0.39	40.96	40.34	40.41	8,900
23 Dec 10	40.47000 -0.21	40.72	40.46	40.66	21,400
22 Dec 10	40.68000 +0.09	40.70	40.53	40.66	18,600
21 Dec 10	40.59000 +0.20	40.87	40.41	40.52	28,200
20 Dec 10	40.39000 -0.09	40.62	40.10	40.62	26,400
17 Dec 10	40.48000 -0.21	40.63	40.15	40.63	66,600
16 Dec 10	40.69000 +0.58	40.69	40.09	40.18	20,300
15 Dec 10	40.11000 +0.12	40.45	39.95	39.97	27,400
14 Dec 10	39.99000 +0.42	40.05	39.61	39.75	23,800
13 Dec 10	39.57000 -0.17	39.88	39.53	39.75	17,300
10 Dec 10	39.74000 +0.16	39.83	38.99	39.51	33,500
09 Dec 10	39.58000 +0.28	39.72	38.98	39.65	24,200
08 Dec 10	39.30000 +0.06	39.92	39.27	39.43	24,600
07 Dec 10	39.24000 +0.45	39.56	39.02	39.31	29,100
06 Dec 10	38.79000 -0.04	38.96	38.61	38.81	25,300
03 Dec 10	38.83000 -0.02	39.12	38.32	38.87	38,900
02 Dec 10	38.85000 -0.31	39.27	38.62	39.27	33,900
01 Dec 10	39.16000 +0.62	39.49	38.98	39.49	43,400
30 Nov 10	38.54000 -0.45	38.93	38.31	38.48	157,500
29 Nov 10	38.99000 -0.34	39.42	38.64	39.22	77,500
26 Nov 10	39.33000 -0.02	39.49	39.18	39.35	13,100
24 Nov 10	39.35000 +0.56	39.62	39.10	39.26	62,900
23 Nov 10	38.79000 -0.36	38.89	38.61	38.61	18,400
22 Nov 10	39.15000 +0.24	39.25	38.88	38.88	29,100
19 Nov 10	38.91000 -0.09	39.22	38.70	39.11	48,100
18 Nov 10	39.00000 +0.62	39.21	38.69	38.89	54,700
17 Nov 10	38.38000 -0.22	38.75	38.31	38.67	18,000
16 Nov 10	38.60000 -0.45	38.97	38.31	38.77	35,900
15 Nov 10	39.05000 +0.06	39.60	38.96	39.22	17,600
12 Nov 10	38.99000 +0.02	39.27	38.59	38.59	91,100
11 Nov 10	38.97000 -0.36	39.23	38.77	39.17	54,200
10 Nov 10	39.33000 +0.23	39.50	39.02	39.25	26,200
09 Nov 10	39.10000 -0.40	39.62	39.01	39.50	34,800
08 Nov 10	39.50000 -0.52	39.85	39.34	39.82	15,900
05 Nov 10	40.02000 -0.05	40.21	39.90	40.21	21,700
04 Nov 10	40.07000 +0.58	40.35	39.82	40.00	47,000
03 Nov 10	39.49000 -0.30	39.66	39.26	39.66	19,400
02 Nov 10	39.79000 +1.06	39.82	39.10	39.10	22,800
01 Nov 10	38.73000 -0.23	39.46	38.48	39.18	34,100
29 Oct 10	38.96000 -0.04	39.36	38.82	39.00	16,700
28 Oct 10	39.00000 -0.29	39.64	38.95	39.64	42,300
27 Oct 10	39.29000 -0.12	39.40	38.69	39.14	41,300
26 Oct 10	39.41000 -0.11	39.78	39.36	39.41	19,900
25 Oct 10	39.52000 +0.05	39.90	39.47	39.85	15,000
22 Oct 10	39.47000 -0.01	39.72	39.24	39.72	23,700
21 Oct 10	39.48000 -0.14	40.00	39.25	39.90	21,400
20 Oct 10	39.62000 +0.35	39.91	39.32	39.51	40,200
19 Oct 10	39.27000 -0.88	39.97	39.02	39.69	23,000
18 Oct 10	40.15000 +0.25	40.33	39.88	40.11	32,500
15 Oct 10	39.90000 +0.00	41.30	39.72	40.33	39,700
14 Oct 10	39.90000 +0.14	40.05	39.33	39.91	29,500
13 Oct 10	39.76000 +0.99	39.96	38.83	38.83	28,100
12 Oct 10	38.77000 -0.54	39.19	38.61	39.08	23,400
11 Oct 10	39.31000 +0.03	39.40	38.76	39.36	9,900
08 Oct 10	39.28000 +0.48	39.40	38.39	38.88	26,200
07 Oct 10	38.80000 -0.35	39.40	38.63	39.40	19,700
06 Oct 10	39.15000 -0.21	39.42	39.01	39.21	36,300
05 Oct 10	39.36000 +1.11	39.44	38.50	38.51	37,800
04 Oct 10	38.25000 -0.77	39.03	37.77	39.02	27,700
01 Oct 10	39.02000 -0.11	39.33	38.82	39.20	38,700
30 Sep 10	39.13000 +0.12	39.20	38.67	39.11	43,400
29 Sep 10	39.01000 +0.45	39.01	38.28	38.49	36,200
28 Sep 10	38.56000 +0.43	38.61	37.66	38.32	27,700
27 Sep 10	38.13000 -0.06	38.37	37.77	38.30	18,500
24 Sep 10	38.19000 +0.78	38.19	37.52	37.89	34,400
23 Sep 10	37.41000 -0.68	38.20	37.35	37.86	31,900
22 Sep 10	38.09000 +0.05	38.26	37.69	38.06	54,700
21 Sep 10	38.04000 -0.33	38.46	37.84	38.46	31,200
20 Sep 10	38.37000 +1.52	38.38	36.86	37.00	64,500
17 Sep 10	36.85000 +0.43	36.99	36.44	36.77	44,500
16 Sep 10	36.42000 -0.44	36.72	36.17	36.72	15,400
15 Sep 10	36.86000 +0.11	36.99	36.37	36.74	20,900
14 Sep 10	36.75000 +0.12	36.91	36.54	36.54	30,200
13 Sep 10	36.63000 +0.85	36.77	35.87	36.10	46,500
10 Sep 10	35.78000 +0.01	35.93	35.66	35.93	15,800
09 Sep 10	35.77000 +0.40	35.91	35.35	35.85	22,000
08 Sep 10	35.37000 -0.26	35.90	35.35	35.70	25,800
07 Sep 10	35.63000 -0.21	35.98	35.49	35.86	52,200
03 Sep 10	35.84000 +0.11	36.23	35.33	36.07	44,400
02 Sep 10	35.73000 -0.39	36.45	35.61	36.01	40,700
01 Sep 10	36.12000 +0.96	36.26	35.32	35.40	54,000
31 Aug 10	35.16000 +0.49	35.41	34.45	34.56	161,700
30 Aug 10	34.67000 +0.46	34.91	34.25	34.26	61,300
27 Aug 10	34.21000 +0.62	34.35	33.51	33.70	38,900
26 Aug 10	33.59000 -0.41	34.13	33.50	34.13	26,100
25 Aug 10	34.00000 +0.70	34.08	33.13	33.24	29,900
24 Aug 10	33.30000 -0.10	33.66	32.99	33.22	35,200
23 Aug 10	33.40000 -0.32	34.18	33.33	33.96	28,400
20 Aug 10	33.72000 +0.20	33.76	33.31	33.31	42,500
19 Aug 10	33.52000 -0.80	34.23	33.50	34.21	31,100
18 Aug 10	34.32000 -0.27	34.56	34.01	34.54	49,800
17 Aug 10	34.59000 +0.00	34.95	34.31	34.77	35,200
16 Aug 10	34.59000 +0.36	34.82	34.11	34.11	42,000
13 Aug 10	34.23000 -0.51	34.61	34.03	34.55	48,700
12 Aug 10	34.74000 +0.01	35.13	34.54	34.54	41,100
11 Aug 10	34.73000 -1.03	35.38	34.67	35.35	58,900
10 Aug 10	35.76000 -0.50	36.11	35.64	35.96	47,800
09 Aug 10	36.26000 +0.14	36.47	35.78	36.40	33,500
06 Aug 10	36.12000 -0.02	36.32	35.36	35.86	42,000
05 Aug 10	36.14000 -0.14	36.43	35.92	35.99	34,800
04 Aug 10	36.28000 +0.08	36.63	36.10	36.25	37,400
03 Aug 10	36.20000 +0.30	36.68	35.73	35.73	34,300
02 Aug 10	35.90000 +0.05	36.42	35.87	36.20	43,900
30 Jul 10	35.85000 +0.25	36.12	35.22	35.25	70,700
29 Jul 10	35.60000 +0.45	35.69	34.94	35.49	48,400
28 Jul 10	35.15000 -0.43	35.82	35.11	35.41	27,600
27 Jul 10	35.58000 +0.40	35.66	35.13	35.28	31,500
26 Jul 10	35.18000 +0.39	35.24	34.72	34.98	37,300
23 Jul 10	34.79000 +0.29	34.80	33.86	34.34	57,800
22 Jul 10	34.50000 +0.50	34.61	34.28	34.43	35,500
21 Jul 10	34.00000 -0.45	34.71	33.85	34.71	38,900
20 Jul 10	34.45000 +0.38	34.45	33.89	33.91	41,900
19 Jul 10	34.07000 -0.16	34.48	33.76	34.27	25,800
16 Jul 10	34.23000 -0.80	35.01	34.14	34.86	46,700
15 Jul 10	35.03000 -0.33	35.21	34.65	35.21	37,200
14 Jul 10	35.36000 +0.24	35.58	34.83	34.83	53,200
13 Jul 10	35.12000 +1.30	35.16	34.12	34.21	57,200
12 Jul 10	33.82000 -0.22	34.35	33.67	34.04	43,700
09 Jul 10	34.04000 +0.00	34.15	33.53	33.90	168,400
08 Jul 10	34.04000 +0.66	34.06	33.38	33.68	55,300
07 Jul 10	33.38000 +0.53	33.39	32.86	33.04	42,700
06 Jul 10	32.85000 -0.04	33.47	32.74	33.09	47,300
02 Jul 10	32.89000 -0.11	33.21	32.63	33.21	34,400
01 Jul 10	33.00000 +0.09	33.12	32.61	32.93	68,400
30 Jun 10	32.91000 -0.15	33.14	32.81	32.96	61,300
29 Jun 10	33.06000 -0.03	33.15	32.56	32.77	90,900
28 Jun 10	33.09000 +0.09	33.68	32.83	33.19	57,300
25 Jun 10	33.00000 +0.10	33.21	32.83	32.96	224,500
24 Jun 10	32.90000 -0.34	33.24	32.82	33.11	89,600
23 Jun 10	33.24000 -0.12	33.43	33.12	33.24	99,800
22 Jun 10	33.36000 -0.15	33.92	33.34	33.50	40,200
21 Jun 10	33.51000 -0.15	33.97	33.32	33.97	70,000
18 Jun 10	33.66000 -0.13	33.90	33.60	33.90	138,100
17 Jun 10	33.79000 +0.19	33.84	33.48	33.57	85,600
16 Jun 10	33.60000 -0.10	33.65	33.36	33.36	31,900
15 Jun 10	33.70000 +0.40	33.82	33.23	33.37	63,000
14 Jun 10	33.30000 -0.30	33.74	33.10	33.74	71,000
11 Jun 10	33.60000 -0.06	33.62	33.11	33.28	71,600
10 Jun 10	33.66000 +0.59	33.70	33.15	33.36	76,300
09 Jun 10	33.07000 -0.19	33.56	32.86	33.56	66,700
08 Jun 10	33.26000 +0.40	33.32	32.61	33.00	69,100
07 Jun 10	32.86000 -0.02	33.23	32.80	33.07	56,500
04 Jun 10	32.88000 -0.69	33.45	32.82	33.45	74,700
03 Jun 10	33.57000 +0.02	33.83	33.17	33.83	85,600
02 Jun 10	33.55000 +0.46	33.77	33.33	33.48	70,500
01 Jun 10	33.09000 -0.68	33.90	33.08	33.50	101,300
28 May 10	33.77000 -0.52	34.43	33.73	34.11	55,100
27 May 10	34.29000 +0.90	34.34	33.48	33.98	53,400
26 May 10	33.39000 -0.31	34.06	33.30	33.72	110,000
25 May 10	33.70000 -0.66	34.28	33.63	34.27	93,700
24 May 10	34.36000 -0.98	35.21	34.25	35.21	114,200
21 May 10	35.34000 -0.18	35.53	35.03	35.42	80,400
20 May 10	35.52000 -1.05	36.46	35.43	36.37	96,400
19 May 10	36.57000 -0.31	36.95	36.39	36.77	48,800
18 May 10	36.88000 -0.26	37.66	36.80	37.56	61,400
17 May 10	37.14000 -0.11	37.56	37.02	37.48	59,500
14 May 10	37.25000 -0.25	37.55	37.12	37.37	45,200
13 May 10	37.50000 -0.08	37.71	37.37	37.51	58,500
12 May 10	37.58000 +0.15	37.64	37.30	37.51	102,400
11 May 10	37.43000 -0.35	37.85	37.41	37.49	51,300
10 May 10	37.78000 +1.03	37.83	37.32	37.32	56,600
07 May 10	36.75000 -0.12	37.18	36.28	37.00	79,000
06 May 10	36.87000 -0.93	37.76	36.04	37.63	52,700
05 May 10	37.80000 +0.12	38.32	37.53	37.68	37,100
04 May 10	37.68000 -0.25	37.81	37.36	37.56	31,000
03 May 10	37.93000 +0.65	37.95	37.14	37.32	23,900
30 Apr 10	37.28000 -0.71	38.12	37.28	37.89	49,400
29 Apr 10	37.99000 +0.24	38.29	37.66	38.04	29,800
28 Apr 10	37.75000 +0.28	38.24	37.51	37.53	56,000
27 Apr 10	37.47000 -0.34	38.10	37.43	37.66	43,500
26 Apr 10	37.81000 -0.15	38.05	37.66	37.82	19,000
23 Apr 10	37.96000 +0.04	38.02	37.65	37.95	29,800
22 Apr 10	37.92000 +0.08	37.94	37.49	37.72	47,000
21 Apr 10	37.84000 -0.08	38.02	37.76	37.98	70,700
20 Apr 10	37.92000 +0.01	38.25	37.73	37.97	54,200
19 Apr 10	37.91000 -0.02	37.92	37.48	37.73	32,800
16 Apr 10	37.93000 -0.07	38.22	37.61	38.04	41,100
15 Apr 10	38.00000 +0.51	38.00	37.22	37.54	18,700
14 Apr 10	37.49000 +0.64	37.69	36.61	36.87	35,500
13 Apr 10	36.85000 +0.14	36.92	36.31	36.66	23,300
12 Apr 10	36.71000 -0.08	36.83	36.59	36.69	25,600
09 Apr 10	36.79000 -0.17	37.10	36.70	36.85	23,700
08 Apr 10	36.96000 +0.10	37.13	36.52	36.67	40,700
07 Apr 10	36.86000 +0.25	36.94	36.64	36.69	44,500
06 Apr 10	36.61000 -0.17	36.75	36.52	36.54	20,400
05 Apr 10	36.78000 +0.37	36.78	36.31	36.40	21,600
01 Apr 10	36.41000 +0.05	36.64	36.13	36.44	41,300
31 Mar 10	36.36000 -0.09	36.59	36.28	36.35	31,300
30 Mar 10	36.45000 +0.34	36.50	36.11	36.11	31,800
29 Mar 10	36.11000 +0.10	36.20	35.97	35.97	19,100
26 Mar 10	36.01000 -0.10	36.26	35.86	36.26	15,200
25 Mar 10	36.11000 -0.06	36.52	35.99	36.21	31,000
24 Mar 10	36.17000 -0.08	36.32	35.91	36.25	55,400
23 Mar 10	36.25000 +0.22	36.33	35.79	36.00	61,000
22 Mar 10	36.03000 +0.09	36.04	35.32	35.80	46,800
19 Mar 10	35.94000 -0.29	36.35	35.87	35.94	138,500
18 Mar 10	36.23000 -0.05	36.40	36.18	36.38	47,100
17 Mar 10	36.28000 +0.19	36.46	36.05	36.25	22,600
16 Mar 10	36.09000 +0.24	36.14	35.80	35.88	56,400
15 Mar 10	35.85000 +0.01	35.93	35.69	35.71	55,900
12 Mar 10	35.84000 -0.06	36.08	35.78	36.08	72,100
11 Mar 10	35.90000 -0.10	36.03	35.86	36.01	17,700
10 Mar 10	36.00000 +0.00	36.40	35.96	35.96	50,900
09 Mar 10	36.00000 -0.10	36.36	35.90	35.92	56,400
08 Mar 10	36.10000 -0.06	36.25	35.92	36.04	29,400
05 Mar 10	36.16000 +0.20	36.19	35.86	35.98	40,100
04 Mar 10	35.96000 +0.28	35.96	35.64	35.77	35,000
03 Mar 10	35.68000 +0.34	35.73	35.28	35.55	50,500
02 Mar 10	35.34000 +0.55	35.47	34.76	34.90	161,600
01 Mar 10	34.79000 -0.11	35.28	34.35	34.36	93,400
26 Feb 10	34.90000 -0.08	35.10	34.87	35.00	47,300
25 Feb 10	34.98000 +0.11	35.00	34.58	34.58	36,200
24 Feb 10	34.87000 +0.55	34.92	34.35	34.35	50,600
23 Feb 10	34.32000 -0.02	34.46	34.28	34.37	32,500
22 Feb 10	34.34000 -0.01	34.47	34.30	34.42	29,900
19 Feb 10	34.35000 +0.49	34.37	33.78	33.90	28,400
18 Feb 10	33.86000 +0.52	33.88	33.22	33.22	26,200
17 Feb 10	33.34000 +0.07	33.56	33.07	33.40	42,200
16 Feb 10	33.27000 +0.37	33.32	32.81	33.01	32,800
12 Feb 10	32.90000 -0.25	33.08	32.76	33.01	24,800
11 Feb 10	33.15000 +0.46	33.16	32.56	32.69	22,700
10 Feb 10	32.69000 -0.31	32.84	32.56	32.76	57,900
09 Feb 10	33.00000 -0.06	33.14	32.91	33.06	101,800
08 Feb 10	33.06000 -1.41	34.35	32.86	34.35	148,300
05 Feb 10	34.47000 +0.20	34.49	34.13	34.27	58,600
04 Feb 10	34.27000 -0.54	34.98	33.95	34.80	66,100
03 Feb 10	34.81000 -0.29	35.25	34.76	35.11	37,300
02 Feb 10	35.10000 -0.18	35.45	35.07	35.22	47,800
01 Feb 10	35.28000 -0.23	35.88	35.01	35.74	58,900
29 Jan 10	35.51000 +0.11	35.89	35.38	35.60	55,600
28 Jan 10	35.40000 -0.55	36.10	35.21	36.10	67,900
27 Jan 10	35.95000 +0.15	35.99	35.57	35.57	34,400
26 Jan 10	35.80000 -0.25	36.00	35.60	36.00	46,000
25 Jan 10	36.05000 +0.06	36.14	35.85	36.13	83,600
22 Jan 10	35.99000 +0.34	36.19	35.69	35.74	76,900
21 Jan 10	35.65000 -0.75	36.49	35.42	36.36	133,800
20 Jan 10	36.40000 +0.27	36.48	35.54	36.00	105,200
19 Jan 10	36.13000 +0.51	36.29	35.63	35.78	34,800
15 Jan 10	35.62000 -0.20	35.97	35.33	35.95	41,100
14 Jan 10	35.82000 -0.12	36.00	35.59	35.89	44,900
13 Jan 10	35.94000 +0.17	36.11	35.63	35.97	35,700
12 Jan 10	35.77000 -0.15	35.99	35.69	35.75	37,600
11 Jan 10	35.92000 +0.17	35.98	35.55	35.78	39,700
08 Jan 10	35.75000 +0.02	35.83	35.52	35.75	27,500
07 Jan 10	35.73000 -0.24	36.05	35.50	35.97	44,700
06 Jan 10	35.97000 -0.08	36.39	35.70	36.20	72,300
05 Jan 10	36.05000 -0.58	36.92	36.02	36.78	40,400
04 Jan 10	36.63000 +0.27	36.82	36.42	36.56	41,500
31 Dec 09	36.36000 +0.11	36.65	36.06	36.20	75,200
30 Dec 09	36.25000 +0.46	36.25	35.62	35.86	41,100
29 Dec 09	35.79000 +0.05	35.96	35.59	35.91	25,600
28 Dec 09	35.74000 +0.00	35.87	35.19	35.72	54,600